Calamos Strategic Total Return Fund NASDAQ:CSQ Historical Prices

Below are the 5017 trading days of historical prices for CSQ.

#	Exchange	Symbol	Date	Open	High	Low	Close
5017	NASDAQ	CSQ	Thu, Mar 7, 2024	16.15	16.26	16.06	16.08
5016	NASDAQ	CSQ	Wed, Mar 6, 2024	15.94	16.22	15.94	16.03
5015	NASDAQ	CSQ	Tue, Mar 5, 2024	16.00	16.00	15.81	15.90
5014	NASDAQ	CSQ	Mon, Mar 4, 2024	15.93	16.06	15.93	16.01
5013	NASDAQ	CSQ	Fri, Mar 1, 2024	15.97	16.03	15.91	15.99
5012	NASDAQ	CSQ	Thu, Feb 29, 2024	15.84	15.95	15.83	15.93
5011	NASDAQ	CSQ	Wed, Feb 28, 2024	15.84	15.85	15.78	15.84
5010	NASDAQ	CSQ	Tue, Feb 27, 2024	15.81	15.87	15.77	15.84
5009	NASDAQ	CSQ	Mon, Feb 26, 2024	15.96	15.96	15.80	15.83
5008	NASDAQ	CSQ	Fri, Feb 23, 2024	15.93	15.99	15.88	15.94
5007	NASDAQ	CSQ	Thu, Feb 22, 2024	15.76	15.95	15.61	15.86
5006	NASDAQ	CSQ	Wed, Feb 21, 2024	15.54	15.69	15.53	15.64
5005	NASDAQ	CSQ	Tue, Feb 20, 2024	15.77	15.77	15.56	15.60
5004	NASDAQ	CSQ	Fri, Feb 16, 2024	15.72	15.78	15.60	15.68
5003	NASDAQ	CSQ	Thu, Feb 15, 2024	15.74	15.78	15.68	15.72
5002	NASDAQ	CSQ	Wed, Feb 14, 2024	15.65	15.69	15.55	15.68
5001	NASDAQ	CSQ	Tue, Feb 13, 2024	15.56	15.63	15.41	15.53
5000	NASDAQ	CSQ	Mon, Feb 12, 2024	15.79	15.90	15.74	15.76
4999	NASDAQ	CSQ	Fri, Feb 9, 2024	15.67	15.77	15.67	15.74
4998	NASDAQ	CSQ	Thu, Feb 8, 2024	15.74	15.79	15.67	15.77
4997	NASDAQ	CSQ	Wed, Feb 7, 2024	15.59	15.78	15.59	15.72
4996	NASDAQ	CSQ	Tue, Feb 6, 2024	15.56	15.70	15.53	15.59
4995	NASDAQ	CSQ	Mon, Feb 5, 2024	15.57	15.59	15.41	15.56
4994	NASDAQ	CSQ	Fri, Feb 2, 2024	15.66	15.77	15.60	15.64
4993	NASDAQ	CSQ	Thu, Feb 1, 2024	15.45	15.65	15.45	15.62
4992	NASDAQ	CSQ	Wed, Jan 31, 2024	15.64	15.67	15.44	15.46
4991	NASDAQ	CSQ	Tue, Jan 30, 2024	15.56	15.71	15.54	15.63
4990	NASDAQ	CSQ	Mon, Jan 29, 2024	15.49	15.59	15.40	15.58
4989	NASDAQ	CSQ	Fri, Jan 26, 2024	15.40	15.42	15.31	15.39
4988	NASDAQ	CSQ	Thu, Jan 25, 2024	15.41	15.54	15.38	15.40
4987	NASDAQ	CSQ	Wed, Jan 24, 2024	15.34	15.49	15.24	15.40
4986	NASDAQ	CSQ	Tue, Jan 23, 2024	15.17	15.27	15.15	15.27
4985	NASDAQ	CSQ	Mon, Jan 22, 2024	15.16	15.25	15.15	15.23
4984	NASDAQ	CSQ	Fri, Jan 19, 2024	15.05	15.14	14.96	15.08
4983	NASDAQ	CSQ	Thu, Jan 18, 2024	14.97	15.10	14.93	15.04
4982	NASDAQ	CSQ	Wed, Jan 17, 2024	14.95	15.02	14.78	14.93
4981	NASDAQ	CSQ	Tue, Jan 16, 2024	14.96	15.11	14.96	15.03
4980	NASDAQ	CSQ	Fri, Jan 12, 2024	15.15	15.19	14.95	15.11
4979	NASDAQ	CSQ	Thu, Jan 11, 2024	15.17	15.17	14.94	15.11
4978	NASDAQ	CSQ	Wed, Jan 10, 2024	14.96	15.04	14.91	15.03
4977	NASDAQ	CSQ	Tue, Jan 9, 2024	14.84	15.00	14.76	14.91
4976	NASDAQ	CSQ	Mon, Jan 8, 2024	14.67	14.95	14.65	14.95
4975	NASDAQ	CSQ	Fri, Jan 5, 2024	14.49	14.68	14.49	14.64
4974	NASDAQ	CSQ	Thu, Jan 4, 2024	14.49	14.69	14.49	14.58
4973	NASDAQ	CSQ	Wed, Jan 3, 2024	14.62	14.66	14.52	14.53
4972	NASDAQ	CSQ	Tue, Jan 2, 2024	14.79	14.85	14.64	14.72
4971	NASDAQ	CSQ	Fri, Dec 29, 2023	15.05	15.05	14.84	14.87
4970	NASDAQ	CSQ	Thu, Dec 28, 2023	15.10	15.13	14.99	15.05
4969	NASDAQ	CSQ	Wed, Dec 27, 2023	15.16	15.23	14.97	15.17
4968	NASDAQ	CSQ	Tue, Dec 26, 2023	14.91	15.07	14.91	15.04
4967	NASDAQ	CSQ	Fri, Dec 22, 2023	14.90	15.03	14.76	14.87
4966	NASDAQ	CSQ	Thu, Dec 21, 2023	14.76	14.90	14.70	14.88
4965	NASDAQ	CSQ	Wed, Dec 20, 2023	14.95	15.11	14.70	14.72
4964	NASDAQ	CSQ	Tue, Dec 19, 2023	14.72	14.97	14.72	14.95
4963	NASDAQ	CSQ	Mon, Dec 18, 2023	14.78	14.86	14.67	14.75
4962	NASDAQ	CSQ	Fri, Dec 15, 2023	14.66	14.72	14.56	14.63
4961	NASDAQ	CSQ	Thu, Dec 14, 2023	14.63	14.76	14.53	14.62
4960	NASDAQ	CSQ	Wed, Dec 13, 2023	14.20	14.58	14.20	14.53
4959	NASDAQ	CSQ	Tue, Dec 12, 2023	14.21	14.24	14.16	14.20
4958	NASDAQ	CSQ	Mon, Dec 11, 2023	14.30	14.31	14.16	14.22
4957	NASDAQ	CSQ	Fri, Dec 8, 2023	14.20	14.39	14.15	14.35
4956	NASDAQ	CSQ	Thu, Dec 7, 2023	14.25	14.29	14.15	14.19
4955	NASDAQ	CSQ	Wed, Dec 6, 2023	14.32	14.40	14.10	14.16
4954	NASDAQ	CSQ	Tue, Dec 5, 2023	14.22	14.36	14.18	14.29
4953	NASDAQ	CSQ	Mon, Dec 4, 2023	14.35	14.45	14.21	14.31
4952	NASDAQ	CSQ	Fri, Dec 1, 2023	14.38	14.62	14.35	14.52
4951	NASDAQ	CSQ	Thu, Nov 30, 2023	14.38	14.45	14.30	14.44
4950	NASDAQ	CSQ	Wed, Nov 29, 2023	14.24	14.41	14.24	14.39
4949	NASDAQ	CSQ	Tue, Nov 28, 2023	14.13	14.29	14.11	14.21
4948	NASDAQ	CSQ	Mon, Nov 27, 2023	14.10	14.25	14.03	14.22
4947	NASDAQ	CSQ	Fri, Nov 24, 2023	14.19	14.22	14.14	14.15
4946	NASDAQ	CSQ	Wed, Nov 22, 2023	14.11	14.24	14.11	14.21
4945	NASDAQ	CSQ	Tue, Nov 21, 2023	13.91	14.10	13.91	14.08
4944	NASDAQ	CSQ	Mon, Nov 20, 2023	13.94	14.02	13.82	14.00
4943	NASDAQ	CSQ	Fri, Nov 17, 2023	13.74	13.80	13.73	13.78
4942	NASDAQ	CSQ	Thu, Nov 16, 2023	13.71	13.80	13.70	13.74
4941	NASDAQ	CSQ	Wed, Nov 15, 2023	13.79	13.85	13.69	13.80
4940	NASDAQ	CSQ	Tue, Nov 14, 2023	13.59	13.85	13.59	13.70
4939	NASDAQ	CSQ	Mon, Nov 13, 2023	13.42	13.54	13.42	13.49
4938	NASDAQ	CSQ	Fri, Nov 10, 2023	13.31	13.55	13.31	13.55
4937	NASDAQ	CSQ	Thu, Nov 9, 2023	13.51	13.57	13.28	13.31
4936	NASDAQ	CSQ	Wed, Nov 8, 2023	13.69	13.69	13.50	13.53
4935	NASDAQ	CSQ	Tue, Nov 7, 2023	13.48	13.70	13.40	13.63
4934	NASDAQ	CSQ	Mon, Nov 6, 2023	13.85	13.85	13.60	13.62
4933	NASDAQ	CSQ	Fri, Nov 3, 2023	13.69	13.78	13.61	13.75
4932	NASDAQ	CSQ	Thu, Nov 2, 2023	13.29	13.57	13.25	13.50
4931	NASDAQ	CSQ	Wed, Nov 1, 2023	12.84	13.08	12.84	13.06
4930	NASDAQ	CSQ	Tue, Oct 31, 2023	12.78	12.87	12.71	12.83
4929	NASDAQ	CSQ	Mon, Oct 30, 2023	12.70	12.78	12.61	12.70
4928	NASDAQ	CSQ	Fri, Oct 27, 2023	12.69	12.77	12.50	12.54
4927	NASDAQ	CSQ	Thu, Oct 26, 2023	12.91	12.97	12.53	12.63
4926	NASDAQ	CSQ	Wed, Oct 25, 2023	13.23	13.23	12.88	12.90
4925	NASDAQ	CSQ	Tue, Oct 24, 2023	13.18	13.45	13.10	13.23
4924	NASDAQ	CSQ	Mon, Oct 23, 2023	13.28	13.47	13.14	13.18
4923	NASDAQ	CSQ	Fri, Oct 20, 2023	13.49	13.52	13.29	13.31
4922	NASDAQ	CSQ	Thu, Oct 19, 2023	13.72	13.79	13.46	13.54
4921	NASDAQ	CSQ	Wed, Oct 18, 2023	13.71	13.78	13.50	13.63
4920	NASDAQ	CSQ	Tue, Oct 17, 2023	13.76	13.84	13.70	13.80
4919	NASDAQ	CSQ	Mon, Oct 16, 2023	13.76	13.89	13.76	13.81
4918	NASDAQ	CSQ	Fri, Oct 13, 2023	13.79	13.94	13.70	13.72
4917	NASDAQ	CSQ	Thu, Oct 12, 2023	13.96	14.01	13.78	13.82
4916	NASDAQ	CSQ	Wed, Oct 11, 2023	14.01	14.12	13.89	14.06
4915	NASDAQ	CSQ	Tue, Oct 10, 2023	13.98	14.15	13.98	13.99
4914	NASDAQ	CSQ	Mon, Oct 9, 2023	13.96	14.05	13.85	14.04
4913	NASDAQ	CSQ	Fri, Oct 6, 2023	13.94	14.07	13.75	13.95
4912	NASDAQ	CSQ	Thu, Oct 5, 2023	13.86	13.99	13.59	13.80
4911	NASDAQ	CSQ	Wed, Oct 4, 2023	13.76	13.82	13.67	13.75
4910	NASDAQ	CSQ	Tue, Oct 3, 2023	13.95	14.06	13.74	13.76
4909	NASDAQ	CSQ	Mon, Oct 2, 2023	13.99	14.12	13.96	14.03
4908	NASDAQ	CSQ	Fri, Sep 29, 2023	14.22	14.33	14.00	14.07
4907	NASDAQ	CSQ	Thu, Sep 28, 2023	13.96	14.22	13.95	14.19
4906	NASDAQ	CSQ	Wed, Sep 27, 2023	14.06	14.15	13.96	14.05
4905	NASDAQ	CSQ	Tue, Sep 26, 2023	14.23	14.29	14.03	14.05
4904	NASDAQ	CSQ	Mon, Sep 25, 2023	14.38	14.44	14.29	14.30
4903	NASDAQ	CSQ	Fri, Sep 22, 2023	14.37	14.62	14.37	14.49
4902	NASDAQ	CSQ	Thu, Sep 21, 2023	14.45	14.59	14.39	14.42
4901	NASDAQ	CSQ	Wed, Sep 20, 2023	14.76	14.88	14.65	14.65
4900	NASDAQ	CSQ	Tue, Sep 19, 2023	14.79	14.87	14.72	14.74
4899	NASDAQ	CSQ	Mon, Sep 18, 2023	14.68	14.88	14.57	14.88
4898	NASDAQ	CSQ	Fri, Sep 15, 2023	14.61	14.61	14.39	14.55
4897	NASDAQ	CSQ	Thu, Sep 14, 2023	14.75	14.75	14.41	14.50
4896	NASDAQ	CSQ	Wed, Sep 13, 2023	14.74	14.76	14.54	14.58
4895	NASDAQ	CSQ	Tue, Sep 12, 2023	14.75	14.80	14.63	14.67
4894	NASDAQ	CSQ	Mon, Sep 11, 2023	14.75	14.75	14.75	14.75
4893	NASDAQ	CSQ	Fri, Sep 8, 2023	14.72	14.87	14.72	14.82
4892	NASDAQ	CSQ	Thu, Sep 7, 2023	14.66	14.78	14.65	14.75
4891	NASDAQ	CSQ	Wed, Sep 6, 2023	14.92	14.99	14.68	14.76
4890	NASDAQ	CSQ	Tue, Sep 5, 2023	14.90	14.97	14.77	14.87
4889	NASDAQ	CSQ	Fri, Sep 1, 2023	15.05	15.14	14.80	14.94
4888	NASDAQ	CSQ	Thu, Aug 31, 2023	14.94	15.03	14.84	14.87
4887	NASDAQ	CSQ	Wed, Aug 30, 2023	14.72	14.99	14.72	14.89
4886	NASDAQ	CSQ	Tue, Aug 29, 2023	14.35	14.79	14.35	14.76
4885	NASDAQ	CSQ	Mon, Aug 28, 2023	14.45	14.48	14.27	14.35
4884	NASDAQ	CSQ	Fri, Aug 25, 2023	14.21	14.35	14.16	14.28
4883	NASDAQ	CSQ	Thu, Aug 24, 2023	14.54	14.57	14.21	14.22
4882	NASDAQ	CSQ	Wed, Aug 23, 2023	14.29	14.46	14.28	14.45
4881	NASDAQ	CSQ	Tue, Aug 22, 2023	14.34	14.44	14.24	14.28
4880	NASDAQ	CSQ	Mon, Aug 21, 2023	14.33	14.39	14.22	14.35
4879	NASDAQ	CSQ	Fri, Aug 18, 2023	14.25	14.41	14.23	14.33
4878	NASDAQ	CSQ	Thu, Aug 17, 2023	14.75	14.75	14.38	14.42
4877	NASDAQ	CSQ	Wed, Aug 16, 2023	14.62	14.67	14.53	14.58
4876	NASDAQ	CSQ	Tue, Aug 15, 2023	14.77	14.79	14.57	14.62
4875	NASDAQ	CSQ	Mon, Aug 14, 2023	14.69	14.79	14.69	14.78
4874	NASDAQ	CSQ	Fri, Aug 11, 2023	14.96	15.00	14.66	14.69
4873	NASDAQ	CSQ	Thu, Aug 10, 2023	15.05	15.15	14.91	14.96
4872	NASDAQ	CSQ	Wed, Aug 9, 2023	15.11	15.20	15.00	15.06
4871	NASDAQ	CSQ	Tue, Aug 8, 2023	14.96	15.14	14.94	15.11
4870	NASDAQ	CSQ	Mon, Aug 7, 2023	14.77	15.08	14.77	15.05
4869	NASDAQ	CSQ	Fri, Aug 4, 2023	14.95	14.95	14.74	14.79
4868	NASDAQ	CSQ	Thu, Aug 3, 2023	14.80	14.86	14.68	14.79
4867	NASDAQ	CSQ	Wed, Aug 2, 2023	15.25	15.25	14.78	14.85
4866	NASDAQ	CSQ	Tue, Aug 1, 2023	15.22	15.33	15.19	15.28
4865	NASDAQ	CSQ	Mon, Jul 31, 2023	15.23	15.33	15.22	15.24
4864	NASDAQ	CSQ	Fri, Jul 28, 2023	15.03	15.24	15.01	15.23
4863	NASDAQ	CSQ	Thu, Jul 27, 2023	15.04	15.23	14.90	14.96
4862	NASDAQ	CSQ	Wed, Jul 26, 2023	15.12	15.13	14.91	15.00
4861	NASDAQ	CSQ	Tue, Jul 25, 2023	15.10	15.25	15.09	15.12
4860	NASDAQ	CSQ	Mon, Jul 24, 2023	15.12	15.26	15.04	15.06
4859	NASDAQ	CSQ	Fri, Jul 21, 2023	15.20	15.33	14.96	15.05
4858	NASDAQ	CSQ	Thu, Jul 20, 2023	15.33	15.43	15.11	15.18
4857	NASDAQ	CSQ	Wed, Jul 19, 2023	15.37	15.37	15.18	15.28
4856	NASDAQ	CSQ	Tue, Jul 18, 2023	14.94	15.19	14.91	15.17
4855	NASDAQ	CSQ	Mon, Jul 17, 2023	14.85	14.98	14.85	14.94
4854	NASDAQ	CSQ	Fri, Jul 14, 2023	14.82	14.95	14.82	14.85
4853	NASDAQ	CSQ	Thu, Jul 13, 2023	14.81	15.00	14.81	14.85
4852	NASDAQ	CSQ	Wed, Jul 12, 2023	14.85	14.95	14.82	14.92
4851	NASDAQ	CSQ	Tue, Jul 11, 2023	14.53	14.68	14.48	14.67
4850	NASDAQ	CSQ	Mon, Jul 10, 2023	14.57	14.61	14.44	14.55
4849	NASDAQ	CSQ	Fri, Jul 7, 2023	14.61	14.70	14.51	14.51
4848	NASDAQ	CSQ	Thu, Jul 6, 2023	14.68	14.71	14.51	14.64
4847	NASDAQ	CSQ	Wed, Jul 5, 2023	14.85	14.89	14.75	14.81
4846	NASDAQ	CSQ	Mon, Jul 3, 2023	14.75	14.89	14.75	14.86
4845	NASDAQ	CSQ	Fri, Jun 30, 2023	14.70	14.79	14.69	14.75
4844	NASDAQ	CSQ	Thu, Jun 29, 2023	14.39	14.60	14.39	14.51
4843	NASDAQ	CSQ	Wed, Jun 28, 2023	14.42	14.52	14.39	14.51
4842	NASDAQ	CSQ	Tue, Jun 27, 2023	14.39	14.45	14.28	14.39
4841	NASDAQ	CSQ	Mon, Jun 26, 2023	14.38	14.51	14.25	14.26
4840	NASDAQ	CSQ	Fri, Jun 23, 2023	14.50	14.50	14.36	14.42
4839	NASDAQ	CSQ	Thu, Jun 22, 2023	14.46	14.57	14.46	14.54
4838	NASDAQ	CSQ	Wed, Jun 21, 2023	14.59	14.60	14.48	14.51
4837	NASDAQ	CSQ	Tue, Jun 20, 2023	14.49	14.60	14.42	14.56
4836	NASDAQ	CSQ	Fri, Jun 16, 2023	14.85	14.92	14.53	14.57
4835	NASDAQ	CSQ	Thu, Jun 15, 2023	14.31	14.66	14.31	14.60
4834	NASDAQ	CSQ	Wed, Jun 14, 2023	14.35	14.48	14.24	14.37
4833	NASDAQ	CSQ	Tue, Jun 13, 2023	14.31	14.43	14.27	14.36
4832	NASDAQ	CSQ	Mon, Jun 12, 2023	14.25	14.26	14.16	14.23
4831	NASDAQ	CSQ	Fri, Jun 9, 2023	14.15	14.24	14.12	14.16
4830	NASDAQ	CSQ	Thu, Jun 8, 2023	14.06	14.27	14.06	14.25
4829	NASDAQ	CSQ	Wed, Jun 7, 2023	14.25	14.26	14.07	14.09
4828	NASDAQ	CSQ	Tue, Jun 6, 2023	14.05	14.15	13.92	14.15
4827	NASDAQ	CSQ	Mon, Jun 5, 2023	14.13	14.13	13.99	14.03
4826	NASDAQ	CSQ	Fri, Jun 2, 2023	13.87	14.06	13.87	14.04
4825	NASDAQ	CSQ	Thu, Jun 1, 2023	13.75	13.83	13.60	13.76
4824	NASDAQ	CSQ	Wed, May 31, 2023	13.69	13.78	13.51	13.62
4823	NASDAQ	CSQ	Tue, May 30, 2023	13.81	13.87	13.64	13.71
4822	NASDAQ	CSQ	Fri, May 26, 2023	13.48	13.67	13.42	13.66
4821	NASDAQ	CSQ	Thu, May 25, 2023	13.41	13.47	13.32	13.42
4820	NASDAQ	CSQ	Wed, May 24, 2023	13.44	13.47	13.25	13.29
4819	NASDAQ	CSQ	Tue, May 23, 2023	13.64	13.66	13.40	13.42
4818	NASDAQ	CSQ	Mon, May 22, 2023	13.76	13.82	13.66	13.67
4817	NASDAQ	CSQ	Fri, May 19, 2023	13.82	13.88	13.66	13.72
4816	NASDAQ	CSQ	Thu, May 18, 2023	13.74	13.77	13.53	13.76
4815	NASDAQ	CSQ	Wed, May 17, 2023	13.50	13.60	13.35	13.57
4814	NASDAQ	CSQ	Tue, May 16, 2023	13.38	13.47	13.37	13.39
4813	NASDAQ	CSQ	Mon, May 15, 2023	13.44	13.54	13.33	13.48
4812	NASDAQ	CSQ	Fri, May 12, 2023	13.56	13.64	13.43	13.54
4811	NASDAQ	CSQ	Thu, May 11, 2023	13.55	13.57	13.47	13.56
4810	NASDAQ	CSQ	Wed, May 10, 2023	13.83	13.83	13.56	13.67
4809	NASDAQ	CSQ	Tue, May 9, 2023	13.81	13.81	13.57	13.62
4808	NASDAQ	CSQ	Mon, May 8, 2023	13.75	13.76	13.52	13.69
4807	NASDAQ	CSQ	Fri, May 5, 2023	13.48	13.73	13.47	13.71
4806	NASDAQ	CSQ	Thu, May 4, 2023	13.46	13.49	13.26	13.38
4805	NASDAQ	CSQ	Wed, May 3, 2023	13.66	13.77	13.55	13.57
4804	NASDAQ	CSQ	Tue, May 2, 2023	13.86	13.86	13.52	13.64
4803	NASDAQ	CSQ	Mon, May 1, 2023	13.79	13.90	13.76	13.85
4802	NASDAQ	CSQ	Fri, Apr 28, 2023	13.76	13.94	13.61	13.76
4801	NASDAQ	CSQ	Thu, Apr 27, 2023	13.73	13.83	13.68	13.80
4800	NASDAQ	CSQ	Wed, Apr 26, 2023	13.72	13.76	13.59	13.66
4799	NASDAQ	CSQ	Tue, Apr 25, 2023	13.86	13.88	13.62	13.69
4798	NASDAQ	CSQ	Mon, Apr 24, 2023	14.05	14.10	13.90	13.96
4797	NASDAQ	CSQ	Fri, Apr 21, 2023	14.04	14.06	13.94	14.03
4796	NASDAQ	CSQ	Thu, Apr 20, 2023	14.09	14.14	13.91	14.01
4795	NASDAQ	CSQ	Wed, Apr 19, 2023	13.88	14.00	13.88	13.99
4794	NASDAQ	CSQ	Tue, Apr 18, 2023	13.96	14.04	13.90	13.97
4793	NASDAQ	CSQ	Mon, Apr 17, 2023	14.07	14.07	13.87	13.95
4792	NASDAQ	CSQ	Fri, Apr 14, 2023	13.98	14.06	13.85	13.97
4791	NASDAQ	CSQ	Thu, Apr 13, 2023	13.79	14.04	13.75	13.99
4790	NASDAQ	CSQ	Wed, Apr 12, 2023	14.11	14.14	13.83	13.89
4789	NASDAQ	CSQ	Tue, Apr 11, 2023	14.03	14.06	13.88	13.92
4788	NASDAQ	CSQ	Mon, Apr 10, 2023	13.93	13.93	13.74	13.90
4787	NASDAQ	CSQ	Thu, Apr 6, 2023	13.85	13.99	13.74	13.82
4786	NASDAQ	CSQ	Wed, Apr 5, 2023	13.80	13.90	13.70	13.74
4785	NASDAQ	CSQ	Tue, Apr 4, 2023	14.05	14.09	13.84	13.90
4784	NASDAQ	CSQ	Mon, Apr 3, 2023	14.03	14.09	13.91	14.07
4783	NASDAQ	CSQ	Fri, Mar 31, 2023	13.77	14.04	13.72	14.00
4782	NASDAQ	CSQ	Thu, Mar 30, 2023	13.64	13.81	13.64	13.76
4781	NASDAQ	CSQ	Wed, Mar 29, 2023	13.47	13.65	13.47	13.62
4780	NASDAQ	CSQ	Tue, Mar 28, 2023	13.42	13.50	13.32	13.43
4779	NASDAQ	CSQ	Mon, Mar 27, 2023	13.33	13.60	13.33	13.56
4778	NASDAQ	CSQ	Fri, Mar 24, 2023	13.45	13.49	13.29	13.49
4777	NASDAQ	CSQ	Thu, Mar 23, 2023	13.65	13.73	13.32	13.47
4776	NASDAQ	CSQ	Wed, Mar 22, 2023	13.60	13.79	13.47	13.47
4775	NASDAQ	CSQ	Tue, Mar 21, 2023	13.60	13.71	13.53	13.58
4774	NASDAQ	CSQ	Mon, Mar 20, 2023	13.45	13.76	13.30	13.49
4773	NASDAQ	CSQ	Fri, Mar 17, 2023	13.40	13.45	13.18	13.28
4772	NASDAQ	CSQ	Thu, Mar 16, 2023	13.02	13.46	13.02	13.37
4771	NASDAQ	CSQ	Wed, Mar 15, 2023	13.11	13.21	12.97	13.15
4770	NASDAQ	CSQ	Tue, Mar 14, 2023	13.34	13.49	13.20	13.38
4769	NASDAQ	CSQ	Mon, Mar 13, 2023	13.50	13.60	13.16	13.18
4768	NASDAQ	CSQ	Fri, Mar 10, 2023	13.73	13.78	13.35	13.47
4767	NASDAQ	CSQ	Thu, Mar 9, 2023	14.08	14.22	13.66	13.72
4766	NASDAQ	CSQ	Wed, Mar 8, 2023	14.11	14.20	14.00	14.11
4765	NASDAQ	CSQ	Tue, Mar 7, 2023	14.29	14.35	14.06	14.11
4764	NASDAQ	CSQ	Mon, Mar 6, 2023	14.42	14.50	14.33	14.33
4763	NASDAQ	CSQ	Fri, Mar 3, 2023	14.20	14.40	14.08	14.37
4762	NASDAQ	CSQ	Thu, Mar 2, 2023	13.78	14.12	13.77	14.04
4761	NASDAQ	CSQ	Wed, Mar 1, 2023	13.72	13.96	13.72	13.80
4760	NASDAQ	CSQ	Tue, Feb 28, 2023	13.93	14.04	13.92	13.92
4759	NASDAQ	CSQ	Mon, Feb 27, 2023	14.08	14.18	13.95	14.00
4758	NASDAQ	CSQ	Fri, Feb 24, 2023	14.02	14.10	13.88	13.97
4757	NASDAQ	CSQ	Thu, Feb 23, 2023	14.21	14.21	13.89	14.07
4756	NASDAQ	CSQ	Wed, Feb 22, 2023	13.99	14.16	13.90	13.99
4755	NASDAQ	CSQ	Tue, Feb 21, 2023	14.25	14.34	14.03	14.03
4754	NASDAQ	CSQ	Fri, Feb 17, 2023	14.56	14.65	14.28	14.35
4753	NASDAQ	CSQ	Thu, Feb 16, 2023	14.41	14.64	14.40	14.49
4752	NASDAQ	CSQ	Wed, Feb 15, 2023	14.62	14.64	14.49	14.60
4751	NASDAQ	CSQ	Tue, Feb 14, 2023	14.60	14.86	14.54	14.69
4750	NASDAQ	CSQ	Mon, Feb 13, 2023	14.60	14.75	14.52	14.60
4749	NASDAQ	CSQ	Fri, Feb 10, 2023	14.44	14.78	14.33	14.58
4748	NASDAQ	CSQ	Thu, Feb 9, 2023	14.89	14.95	14.57	14.60
4747	NASDAQ	CSQ	Wed, Feb 8, 2023	14.84	14.95	14.58	14.77
4746	NASDAQ	CSQ	Tue, Feb 7, 2023	14.58	14.87	14.56	14.84
4745	NASDAQ	CSQ	Mon, Feb 6, 2023	14.71	14.72	14.56	14.62
4744	NASDAQ	CSQ	Fri, Feb 3, 2023	14.69	14.93	14.69	14.76
4743	NASDAQ	CSQ	Thu, Feb 2, 2023	14.97	14.97	14.72	14.91
4742	NASDAQ	CSQ	Wed, Feb 1, 2023	14.35	14.72	14.32	14.56
4741	NASDAQ	CSQ	Tue, Jan 31, 2023	14.23	14.40	13.84	14.39
4740	NASDAQ	CSQ	Mon, Jan 30, 2023	14.08	14.33	14.08	14.23
4739	NASDAQ	CSQ	Fri, Jan 27, 2023	14.50	14.50	14.27	14.28
4738	NASDAQ	CSQ	Thu, Jan 26, 2023	14.21	14.40	14.11	14.36
4737	NASDAQ	CSQ	Wed, Jan 25, 2023	14.17	14.23	13.93	14.16
4736	NASDAQ	CSQ	Tue, Jan 24, 2023	14.04	14.25	14.04	14.22
4735	NASDAQ	CSQ	Mon, Jan 23, 2023	13.82	14.21	13.77	14.09
4734	NASDAQ	CSQ	Fri, Jan 20, 2023	13.75	13.86	13.62	13.86
4733	NASDAQ	CSQ	Thu, Jan 19, 2023	13.68	13.92	13.65	13.69
4732	NASDAQ	CSQ	Wed, Jan 18, 2023	13.95	14.18	13.81	13.81
4731	NASDAQ	CSQ	Tue, Jan 17, 2023	13.88	14.16	13.88	13.99
4730	NASDAQ	CSQ	Fri, Jan 13, 2023	14.00	14.17	13.94	14.00
4729	NASDAQ	CSQ	Thu, Jan 12, 2023	13.81	14.08	13.70	14.00
4728	NASDAQ	CSQ	Wed, Jan 11, 2023	13.73	13.99	13.60	13.76
4727	NASDAQ	CSQ	Tue, Jan 10, 2023	13.46	13.60	13.36	13.59
4726	NASDAQ	CSQ	Mon, Jan 9, 2023	13.39	13.75	13.38	13.41
4725	NASDAQ	CSQ	Fri, Jan 6, 2023	13.21	13.40	13.13	13.36
4724	NASDAQ	CSQ	Thu, Jan 5, 2023	13.11	13.26	13.03	13.12
4723	NASDAQ	CSQ	Wed, Jan 4, 2023	13.24	13.42	13.16	13.27
4722	NASDAQ	CSQ	Tue, Jan 3, 2023	13.50	13.62	13.13	13.24
4721	NASDAQ	CSQ	Fri, Dec 30, 2022	12.92	13.42	12.86	13.42
4720	NASDAQ	CSQ	Thu, Dec 29, 2022	12.86	13.14	12.86	12.99
4719	NASDAQ	CSQ	Wed, Dec 28, 2022	13.20	13.31	12.90	12.94
4718	NASDAQ	CSQ	Tue, Dec 27, 2022	13.39	13.39	13.09	13.17
4717	NASDAQ	CSQ	Fri, Dec 23, 2022	13.28	13.44	13.18	13.36
4716	NASDAQ	CSQ	Thu, Dec 22, 2022	13.37	13.49	13.17	13.41
4715	NASDAQ	CSQ	Wed, Dec 21, 2022	13.40	13.61	13.40	13.43
4714	NASDAQ	CSQ	Tue, Dec 20, 2022	13.54	13.66	13.38	13.40
4713	NASDAQ	CSQ	Mon, Dec 19, 2022	13.70	13.70	13.42	13.50
4712	NASDAQ	CSQ	Fri, Dec 16, 2022	13.58	13.66	13.34	13.52
4711	NASDAQ	CSQ	Thu, Dec 15, 2022	13.98	14.39	13.46	13.73
4710	NASDAQ	CSQ	Wed, Dec 14, 2022	13.98	14.40	13.80	14.02
4709	NASDAQ	CSQ	Tue, Dec 13, 2022	14.46	14.50	13.88	14.09
4708	NASDAQ	CSQ	Mon, Dec 12, 2022	13.82	14.03	13.76	14.02
4707	NASDAQ	CSQ	Fri, Dec 9, 2022	13.89	14.08	13.81	13.83
4706	NASDAQ	CSQ	Thu, Dec 8, 2022	14.14	14.27	14.03	14.11
4705	NASDAQ	CSQ	Wed, Dec 7, 2022	14.11	14.26	13.95	14.01
4704	NASDAQ	CSQ	Tue, Dec 6, 2022	14.04	14.41	13.86	14.01
4703	NASDAQ	CSQ	Mon, Dec 5, 2022	14.58	14.60	14.08	14.22
4702	NASDAQ	CSQ	Fri, Dec 2, 2022	14.57	14.66	14.32	14.62
4701	NASDAQ	CSQ	Thu, Dec 1, 2022	14.45	14.73	14.33	14.58
4700	NASDAQ	CSQ	Wed, Nov 30, 2022	14.10	14.40	13.95	14.40
4699	NASDAQ	CSQ	Tue, Nov 29, 2022	14.19	14.19	13.96	14.00
4698	NASDAQ	CSQ	Mon, Nov 28, 2022	14.20	14.35	13.95	14.07
4697	NASDAQ	CSQ	Fri, Nov 25, 2022	14.20	14.40	14.12	14.26
4696	NASDAQ	CSQ	Wed, Nov 23, 2022	14.36	14.50	14.21	14.30
4695	NASDAQ	CSQ	Tue, Nov 22, 2022	14.03	14.45	14.03	14.30
4694	NASDAQ	CSQ	Mon, Nov 21, 2022	14.01	14.18	13.94	14.03
4693	NASDAQ	CSQ	Fri, Nov 18, 2022	14.35	14.72	14.01	14.07
4692	NASDAQ	CSQ	Thu, Nov 17, 2022	13.94	14.11	13.82	14.02
4691	NASDAQ	CSQ	Wed, Nov 16, 2022	14.18	14.37	13.87	13.99
4690	NASDAQ	CSQ	Tue, Nov 15, 2022	14.21	14.30	14.04	14.28
4689	NASDAQ	CSQ	Mon, Nov 14, 2022	14.11	14.24	13.90	13.93
4688	NASDAQ	CSQ	Fri, Nov 11, 2022	13.94	14.34	13.77	14.20
4687	NASDAQ	CSQ	Thu, Nov 10, 2022	13.92	13.94	13.65	13.80
4686	NASDAQ	CSQ	Wed, Nov 9, 2022	13.81	13.81	13.26	13.36
4685	NASDAQ	CSQ	Tue, Nov 8, 2022	13.62	13.74	13.37	13.61
4684	NASDAQ	CSQ	Mon, Nov 7, 2022	13.43	13.55	13.13	13.55
4683	NASDAQ	CSQ	Fri, Nov 4, 2022	13.26	13.45	13.11	13.24
4682	NASDAQ	CSQ	Thu, Nov 3, 2022	13.37	13.37	13.07	13.10
4681	NASDAQ	CSQ	Wed, Nov 2, 2022	13.83	13.89	13.30	13.31
4680	NASDAQ	CSQ	Tue, Nov 1, 2022	14.17	14.17	13.65	13.70
4679	NASDAQ	CSQ	Mon, Oct 31, 2022	13.70	13.83	13.64	13.76
4678	NASDAQ	CSQ	Fri, Oct 28, 2022	13.51	13.75	13.33	13.70
4677	NASDAQ	CSQ	Thu, Oct 27, 2022	13.61	13.64	13.28	13.28
4676	NASDAQ	CSQ	Wed, Oct 26, 2022	13.45	13.56	13.27	13.44
4675	NASDAQ	CSQ	Tue, Oct 25, 2022	13.38	13.49	13.26	13.49
4674	NASDAQ	CSQ	Mon, Oct 24, 2022	12.92	13.23	12.87	13.18
4673	NASDAQ	CSQ	Fri, Oct 21, 2022	12.74	13.02	12.60	12.98
4672	NASDAQ	CSQ	Thu, Oct 20, 2022	12.78	12.95	12.56	12.75
4671	NASDAQ	CSQ	Wed, Oct 19, 2022	12.56	12.89	12.48	12.60
4670	NASDAQ	CSQ	Tue, Oct 18, 2022	12.86	12.88	12.55	12.67
4669	NASDAQ	CSQ	Mon, Oct 17, 2022	12.49	12.55	12.42	12.48
4668	NASDAQ	CSQ	Fri, Oct 14, 2022	12.84	12.84	12.06	12.20
4667	NASDAQ	CSQ	Thu, Oct 13, 2022	12.10	12.64	11.98	12.52
4666	NASDAQ	CSQ	Wed, Oct 12, 2022	12.52	12.55	12.34	12.35
4665	NASDAQ	CSQ	Tue, Oct 11, 2022	12.42	12.70	12.35	12.42
4664	NASDAQ	CSQ	Mon, Oct 10, 2022	12.83	12.86	12.51	12.59
4663	NASDAQ	CSQ	Fri, Oct 7, 2022	13.01	13.10	12.68	12.77
4662	NASDAQ	CSQ	Thu, Oct 6, 2022	13.19	13.33	13.14	13.16
4661	NASDAQ	CSQ	Wed, Oct 5, 2022	13.25	13.31	13.05	13.20
4660	NASDAQ	CSQ	Tue, Oct 4, 2022	13.32	13.44	13.17	13.32
4659	NASDAQ	CSQ	Mon, Oct 3, 2022	12.56	12.93	12.39	12.75
4658	NASDAQ	CSQ	Fri, Sep 30, 2022	12.57	12.73	12.42	12.50
4657	NASDAQ	CSQ	Thu, Sep 29, 2022	12.46	12.69	12.19	12.63
4656	NASDAQ	CSQ	Wed, Sep 28, 2022	12.34	12.76	12.28	12.62
4655	NASDAQ	CSQ	Tue, Sep 27, 2022	12.48	12.70	12.30	12.40
4654	NASDAQ	CSQ	Mon, Sep 26, 2022	12.48	12.71	12.33	12.45
4653	NASDAQ	CSQ	Fri, Sep 23, 2022	13.12	13.15	12.55	12.68
4652	NASDAQ	CSQ	Thu, Sep 22, 2022	13.55	13.60	13.28	13.35
4651	NASDAQ	CSQ	Wed, Sep 21, 2022	13.89	14.05	13.60	13.60
4650	NASDAQ	CSQ	Tue, Sep 20, 2022	14.07	14.25	13.75	13.89
4649	NASDAQ	CSQ	Mon, Sep 19, 2022	13.85	14.08	13.76	14.08
4648	NASDAQ	CSQ	Fri, Sep 16, 2022	13.96	14.03	13.73	13.93
4647	NASDAQ	CSQ	Thu, Sep 15, 2022	14.18	14.32	14.03	14.14
4646	NASDAQ	CSQ	Wed, Sep 14, 2022	14.41	14.44	14.13	14.25
4645	NASDAQ	CSQ	Tue, Sep 13, 2022	14.78	14.78	14.20	14.27
4644	NASDAQ	CSQ	Mon, Sep 12, 2022	14.75	14.98	14.67	14.89
4643	NASDAQ	CSQ	Fri, Sep 9, 2022	14.54	14.74	14.52	14.71
4642	NASDAQ	CSQ	Thu, Sep 8, 2022	14.40	14.57	14.32	14.52
4641	NASDAQ	CSQ	Wed, Sep 7, 2022	14.48	14.52	14.30	14.47
4640	NASDAQ	CSQ	Tue, Sep 6, 2022	14.67	14.70	14.32	14.47
4639	NASDAQ	CSQ	Fri, Sep 2, 2022	14.74	14.98	14.49	14.55
4638	NASDAQ	CSQ	Thu, Sep 1, 2022	14.58	14.64	14.31	14.64
4637	NASDAQ	CSQ	Wed, Aug 31, 2022	14.78	14.81	14.57	14.57
4636	NASDAQ	CSQ	Tue, Aug 30, 2022	14.79	14.84	14.40	14.71
4635	NASDAQ	CSQ	Mon, Aug 29, 2022	14.86	14.97	14.71	14.71
4634	NASDAQ	CSQ	Fri, Aug 26, 2022	15.41	15.47	14.87	14.92
4633	NASDAQ	CSQ	Thu, Aug 25, 2022	15.26	15.42	15.21	15.32
4632	NASDAQ	CSQ	Wed, Aug 24, 2022	15.11	15.39	15.11	15.29
4631	NASDAQ	CSQ	Tue, Aug 23, 2022	15.34	15.39	15.10	15.18
4630	NASDAQ	CSQ	Mon, Aug 22, 2022	15.50	15.59	15.17	15.27
4629	NASDAQ	CSQ	Fri, Aug 19, 2022	15.93	15.96	15.62	15.67
4628	NASDAQ	CSQ	Thu, Aug 18, 2022	15.73	15.95	15.64	15.94
4627	NASDAQ	CSQ	Wed, Aug 17, 2022	15.74	15.90	15.60	15.75
4626	NASDAQ	CSQ	Tue, Aug 16, 2022	15.90	16.00	15.83	15.84
4625	NASDAQ	CSQ	Mon, Aug 15, 2022	15.50	15.96	15.48	15.90
4624	NASDAQ	CSQ	Fri, Aug 12, 2022	15.81	15.81	15.48	15.53
4623	NASDAQ	CSQ	Thu, Aug 11, 2022	15.70	15.88	15.49	15.57
4622	NASDAQ	CSQ	Wed, Aug 10, 2022	15.50	15.73	15.47	15.67
4621	NASDAQ	CSQ	Tue, Aug 9, 2022	15.49	15.67	15.25	15.31
4620	NASDAQ	CSQ	Mon, Aug 8, 2022	15.59	15.86	15.52	15.62
4619	NASDAQ	CSQ	Fri, Aug 5, 2022	15.60	15.69	15.39	15.59
4618	NASDAQ	CSQ	Thu, Aug 4, 2022	15.83	15.83	15.55	15.62
4617	NASDAQ	CSQ	Wed, Aug 3, 2022	15.40	15.64	15.35	15.62
4616	NASDAQ	CSQ	Tue, Aug 2, 2022	15.40	15.65	15.20	15.40
4615	NASDAQ	CSQ	Mon, Aug 1, 2022	15.34	15.59	15.29	15.35
4614	NASDAQ	CSQ	Fri, Jul 29, 2022	15.11	15.37	15.11	15.34
4613	NASDAQ	CSQ	Thu, Jul 28, 2022	14.73	15.14	14.65	15.05
4612	NASDAQ	CSQ	Wed, Jul 27, 2022	14.38	14.75	14.34	14.69
4611	NASDAQ	CSQ	Tue, Jul 26, 2022	14.37	14.46	14.17	14.19
4610	NASDAQ	CSQ	Mon, Jul 25, 2022	14.66	14.66	14.40	14.47
4609	NASDAQ	CSQ	Fri, Jul 22, 2022	14.55	14.68	14.37	14.47
4608	NASDAQ	CSQ	Thu, Jul 21, 2022	14.39	14.55	14.32	14.52
4607	NASDAQ	CSQ	Wed, Jul 20, 2022	14.25	14.54	14.11	14.40
4606	NASDAQ	CSQ	Tue, Jul 19, 2022	13.91	14.24	13.78	14.15
4605	NASDAQ	CSQ	Mon, Jul 18, 2022	13.89	13.95	13.62	13.72
4604	NASDAQ	CSQ	Fri, Jul 15, 2022	13.45	13.78	13.45	13.76
4603	NASDAQ	CSQ	Thu, Jul 14, 2022	13.24	13.49	13.07	13.42
4602	NASDAQ	CSQ	Wed, Jul 13, 2022	13.39	13.55	13.31	13.54
4601	NASDAQ	CSQ	Tue, Jul 12, 2022	13.55	13.77	13.34	13.49
4600	NASDAQ	CSQ	Mon, Jul 11, 2022	13.82	13.97	13.72	13.81
4599	NASDAQ	CSQ	Fri, Jul 8, 2022	14.01	14.11	13.88	13.92
4598	NASDAQ	CSQ	Thu, Jul 7, 2022	13.72	14.04	13.71	14.01
4597	NASDAQ	CSQ	Wed, Jul 6, 2022	13.61	13.72	13.40	13.58
4596	NASDAQ	CSQ	Tue, Jul 5, 2022	13.31	13.55	13.22	13.54
4595	NASDAQ	CSQ	Fri, Jul 1, 2022	13.12	13.48	13.04	13.45
4594	NASDAQ	CSQ	Thu, Jun 30, 2022	13.14	13.29	13.02	13.11
4593	NASDAQ	CSQ	Wed, Jun 29, 2022	13.60	13.60	13.19	13.27
4592	NASDAQ	CSQ	Tue, Jun 28, 2022	13.85	13.91	13.39	13.43
4591	NASDAQ	CSQ	Mon, Jun 27, 2022	13.80	13.80	13.58	13.65
4590	NASDAQ	CSQ	Fri, Jun 24, 2022	13.46	13.70	13.27	13.63
4589	NASDAQ	CSQ	Thu, Jun 23, 2022	13.13	13.38	13.02	13.26
4588	NASDAQ	CSQ	Wed, Jun 22, 2022	12.90	13.35	12.83	13.13
4587	NASDAQ	CSQ	Tue, Jun 21, 2022	12.85	13.22	12.70	13.12
4586	NASDAQ	CSQ	Fri, Jun 17, 2022	12.87	12.90	12.55	12.72
4585	NASDAQ	CSQ	Thu, Jun 16, 2022	13.05	13.16	12.51	12.60
4584	NASDAQ	CSQ	Wed, Jun 15, 2022	13.18	13.47	13.00	13.24
4583	NASDAQ	CSQ	Tue, Jun 14, 2022	13.21	13.37	12.88	13.05
4582	NASDAQ	CSQ	Mon, Jun 13, 2022	13.75	13.91	13.14	13.39
4581	NASDAQ	CSQ	Fri, Jun 10, 2022	14.28	14.38	14.05	14.12
4580	NASDAQ	CSQ	Thu, Jun 9, 2022	14.94	14.99	14.66	14.67
4579	NASDAQ	CSQ	Wed, Jun 8, 2022	15.14	15.14	14.86	14.96
4578	NASDAQ	CSQ	Tue, Jun 7, 2022	14.77	15.06	14.71	15.02
4577	NASDAQ	CSQ	Mon, Jun 6, 2022	15.00	15.00	14.65	14.77
4576	NASDAQ	CSQ	Fri, Jun 3, 2022	14.94	14.99	14.69	14.72
4575	NASDAQ	CSQ	Thu, Jun 2, 2022	14.75	15.03	14.65	14.99
4574	NASDAQ	CSQ	Wed, Jun 1, 2022	15.06	15.09	14.64	14.78
4573	NASDAQ	CSQ	Tue, May 31, 2022	14.93	15.08	14.78	14.88
4572	NASDAQ	CSQ	Fri, May 27, 2022	14.75	14.97	14.63	14.97
4571	NASDAQ	CSQ	Thu, May 26, 2022	14.12	14.52	14.07	14.42
4570	NASDAQ	CSQ	Wed, May 25, 2022	13.98	14.10	13.65	14.02
4569	NASDAQ	CSQ	Tue, May 24, 2022	13.96	13.98	13.71	13.88
4568	NASDAQ	CSQ	Mon, May 23, 2022	13.87	14.08	13.78	14.00
4567	NASDAQ	CSQ	Fri, May 20, 2022	14.19	14.19	13.42	13.78
4566	NASDAQ	CSQ	Thu, May 19, 2022	13.69	13.94	13.42	13.75
4565	NASDAQ	CSQ	Wed, May 18, 2022	14.18	14.30	13.76	13.89
4564	NASDAQ	CSQ	Tue, May 17, 2022	14.31	14.47	14.13	14.37
4563	NASDAQ	CSQ	Mon, May 16, 2022	14.05	14.15	13.90	13.99
4562	NASDAQ	CSQ	Fri, May 13, 2022	13.95	14.11	13.69	14.05
4561	NASDAQ	CSQ	Thu, May 12, 2022	13.76	14.05	13.26	13.61
4560	NASDAQ	CSQ	Wed, May 11, 2022	14.06	14.40	13.87	13.88
4559	NASDAQ	CSQ	Tue, May 10, 2022	14.72	15.07	14.09	14.20
4558	NASDAQ	CSQ	Mon, May 9, 2022	14.91	15.00	14.26	14.36
4557	NASDAQ	CSQ	Fri, May 6, 2022	15.37	15.52	14.92	15.15
4556	NASDAQ	CSQ	Thu, May 5, 2022	15.96	15.96	15.04	15.35
4555	NASDAQ	CSQ	Wed, May 4, 2022	15.61	15.99	15.19	15.90
4554	NASDAQ	CSQ	Tue, May 3, 2022	15.34	15.66	15.30	15.45
4553	NASDAQ	CSQ	Mon, May 2, 2022	15.32	15.37	14.95	15.33
4552	NASDAQ	CSQ	Fri, Apr 29, 2022	15.72	15.91	15.24	15.33
4551	NASDAQ	CSQ	Thu, Apr 28, 2022	15.71	16.23	15.43	15.89
4550	NASDAQ	CSQ	Wed, Apr 27, 2022	15.55	15.89	15.41	15.49
4549	NASDAQ	CSQ	Tue, Apr 26, 2022	16.10	16.19	15.51	15.57
4548	NASDAQ	CSQ	Mon, Apr 25, 2022	16.14	16.20	15.66	16.09
4547	NASDAQ	CSQ	Fri, Apr 22, 2022	16.37	16.62	15.89	16.01
4546	NASDAQ	CSQ	Thu, Apr 21, 2022	16.86	16.97	16.40	16.52
4545	NASDAQ	CSQ	Wed, Apr 20, 2022	16.98	16.99	16.70	16.79
4544	NASDAQ	CSQ	Tue, Apr 19, 2022	16.47	16.78	16.33	16.76
4543	NASDAQ	CSQ	Mon, Apr 18, 2022	16.27	16.61	16.27	16.41
4542	NASDAQ	CSQ	Thu, Apr 14, 2022	16.64	16.73	16.37	16.41
4541	NASDAQ	CSQ	Wed, Apr 13, 2022	16.63	16.66	16.39	16.63
4540	NASDAQ	CSQ	Tue, Apr 12, 2022	16.74	16.82	16.33	16.44
4539	NASDAQ	CSQ	Mon, Apr 11, 2022	16.83	17.03	16.45	16.69
4538	NASDAQ	CSQ	Fri, Apr 8, 2022	16.85	17.06	16.75	16.86
4537	NASDAQ	CSQ	Thu, Apr 7, 2022	16.73	17.00	16.48	16.93
4536	NASDAQ	CSQ	Wed, Apr 6, 2022	16.95	17.24	16.71	16.85
4535	NASDAQ	CSQ	Tue, Apr 5, 2022	17.58	17.68	17.13	17.17
4534	NASDAQ	CSQ	Mon, Apr 4, 2022	17.47	17.73	17.40	17.62
4533	NASDAQ	CSQ	Fri, Apr 1, 2022	17.49	17.66	17.42	17.53
4532	NASDAQ	CSQ	Thu, Mar 31, 2022	17.65	17.75	17.38	17.53
4531	NASDAQ	CSQ	Wed, Mar 30, 2022	17.74	17.74	17.46	17.60
4530	NASDAQ	CSQ	Tue, Mar 29, 2022	17.40	17.75	17.27	17.70
4529	NASDAQ	CSQ	Mon, Mar 28, 2022	17.26	17.37	17.08	17.36
4528	NASDAQ	CSQ	Fri, Mar 25, 2022	17.35	17.38	17.05	17.23
4527	NASDAQ	CSQ	Thu, Mar 24, 2022	17.38	17.38	17.13	17.29
4526	NASDAQ	CSQ	Wed, Mar 23, 2022	17.11	17.24	16.81	17.15
4525	NASDAQ	CSQ	Tue, Mar 22, 2022	17.00	17.38	16.93	17.27
4524	NASDAQ	CSQ	Mon, Mar 21, 2022	17.12	17.20	16.89	17.05
4523	NASDAQ	CSQ	Fri, Mar 18, 2022	16.80	17.04	16.66	17.03
4522	NASDAQ	CSQ	Thu, Mar 17, 2022	16.38	16.89	16.22	16.82
4521	NASDAQ	CSQ	Wed, Mar 16, 2022	16.04	16.35	15.84	16.35
4520	NASDAQ	CSQ	Tue, Mar 15, 2022	15.38	15.78	15.29	15.74
4519	NASDAQ	CSQ	Mon, Mar 14, 2022	15.80	15.81	15.28	15.44
4518	NASDAQ	CSQ	Fri, Mar 11, 2022	16.12	16.14	15.78	15.80
4517	NASDAQ	CSQ	Thu, Mar 10, 2022	16.00	16.21	15.81	16.14
4516	NASDAQ	CSQ	Wed, Mar 9, 2022	16.01	16.25	15.98	16.19
4515	NASDAQ	CSQ	Tue, Mar 8, 2022	15.98	16.12	15.60	15.77
4514	NASDAQ	CSQ	Mon, Mar 7, 2022	16.63	16.70	15.77	15.82
4513	NASDAQ	CSQ	Fri, Mar 4, 2022	16.74	16.91	16.45	16.68
4512	NASDAQ	CSQ	Thu, Mar 3, 2022	17.10	17.21	16.66	16.91
4511	NASDAQ	CSQ	Wed, Mar 2, 2022	16.70	17.12	16.59	17.04
4510	NASDAQ	CSQ	Tue, Mar 1, 2022	16.99	16.99	16.48	16.60
4509	NASDAQ	CSQ	Mon, Feb 28, 2022	16.62	16.89	16.50	16.80
4508	NASDAQ	CSQ	Fri, Feb 25, 2022	16.43	16.86	16.31	16.80
4507	NASDAQ	CSQ	Thu, Feb 24, 2022	15.50	16.38	15.01	16.29
4506	NASDAQ	CSQ	Wed, Feb 23, 2022	16.62	16.79	16.02	16.05
4505	NASDAQ	CSQ	Tue, Feb 22, 2022	16.72	16.99	16.39	16.44
4504	NASDAQ	CSQ	Fri, Feb 18, 2022	17.27	17.27	16.74	16.80
4503	NASDAQ	CSQ	Thu, Feb 17, 2022	17.32	17.32	16.92	17.04
4502	NASDAQ	CSQ	Wed, Feb 16, 2022	17.35	17.45	17.03	17.33
4501	NASDAQ	CSQ	Tue, Feb 15, 2022	17.00	17.32	16.92	17.12
4500	NASDAQ	CSQ	Mon, Feb 14, 2022	17.37	17.40	16.73	16.80
4499	NASDAQ	CSQ	Fri, Feb 11, 2022	18.09	18.09	17.31	17.41
4498	NASDAQ	CSQ	Thu, Feb 10, 2022	18.21	18.40	17.89	17.98
4497	NASDAQ	CSQ	Wed, Feb 9, 2022	17.99	18.46	17.91	18.33
4496	NASDAQ	CSQ	Tue, Feb 8, 2022	17.70	17.82	17.48	17.82
4495	NASDAQ	CSQ	Mon, Feb 7, 2022	18.11	18.11	17.50	17.60
4494	NASDAQ	CSQ	Fri, Feb 4, 2022	17.59	17.86	17.33	17.73
4493	NASDAQ	CSQ	Thu, Feb 3, 2022	17.76	17.81	17.45	17.49
4492	NASDAQ	CSQ	Wed, Feb 2, 2022	17.99	18.03	17.70	17.94
4491	NASDAQ	CSQ	Tue, Feb 1, 2022	17.80	17.89	17.54	17.88
4490	NASDAQ	CSQ	Mon, Jan 31, 2022	17.09	17.66	17.09	17.60
4489	NASDAQ	CSQ	Fri, Jan 28, 2022	16.75	17.12	16.55	17.12
4488	NASDAQ	CSQ	Thu, Jan 27, 2022	17.06	17.36	16.58	16.66
4487	NASDAQ	CSQ	Wed, Jan 26, 2022	17.01	17.33	16.60	16.79
4486	NASDAQ	CSQ	Tue, Jan 25, 2022	16.45	16.85	16.30	16.68
4485	NASDAQ	CSQ	Mon, Jan 24, 2022	16.71	16.84	15.70	16.74
4484	NASDAQ	CSQ	Fri, Jan 21, 2022	17.71	17.85	16.97	17.09
4483	NASDAQ	CSQ	Thu, Jan 20, 2022	18.15	18.35	17.78	17.81
4482	NASDAQ	CSQ	Wed, Jan 19, 2022	18.44	18.45	18.00	18.07
4481	NASDAQ	CSQ	Tue, Jan 18, 2022	18.60	18.63	18.19	18.24
4480	NASDAQ	CSQ	Fri, Jan 14, 2022	18.78	18.80	18.45	18.66
4479	NASDAQ	CSQ	Thu, Jan 13, 2022	19.05	19.05	18.66	18.68
4478	NASDAQ	CSQ	Wed, Jan 12, 2022	18.89	19.04	18.85	18.91
4477	NASDAQ	CSQ	Tue, Jan 11, 2022	18.45	18.87	18.37	18.81
4476	NASDAQ	CSQ	Mon, Jan 10, 2022	18.56	18.58	18.00	18.55
4475	NASDAQ	CSQ	Fri, Jan 7, 2022	18.79	18.88	18.60	18.72
4474	NASDAQ	CSQ	Thu, Jan 6, 2022	18.77	19.00	18.59	18.79
4473	NASDAQ	CSQ	Wed, Jan 5, 2022	19.10	19.34	18.79	18.82
4472	NASDAQ	CSQ	Tue, Jan 4, 2022	19.40	19.50	19.11	19.24
4471	NASDAQ	CSQ	Mon, Jan 3, 2022	19.29	19.89	19.14	19.24
4470	NASDAQ	CSQ	Fri, Dec 31, 2021	19.34	19.52	19.08	19.29
4469	NASDAQ	CSQ	Thu, Dec 30, 2021	19.47	19.54	19.35	19.40
4468	NASDAQ	CSQ	Wed, Dec 29, 2021	19.50	19.64	19.33	19.47
4467	NASDAQ	CSQ	Tue, Dec 28, 2021	19.55	19.62	19.40	19.42
4466	NASDAQ	CSQ	Mon, Dec 27, 2021	19.29	19.45	19.28	19.38
4465	NASDAQ	CSQ	Thu, Dec 23, 2021	19.34	19.41	19.25	19.30
4464	NASDAQ	CSQ	Wed, Dec 22, 2021	18.92	19.31	18.67	19.28
4463	NASDAQ	CSQ	Tue, Dec 21, 2021	18.63	18.98	18.46	18.98
4462	NASDAQ	CSQ	Mon, Dec 20, 2021	18.79	18.79	18.25	18.45
4461	NASDAQ	CSQ	Fri, Dec 17, 2021	18.73	18.85	18.52	18.70
4460	NASDAQ	CSQ	Thu, Dec 16, 2021	18.99	19.19	18.74	18.83
4459	NASDAQ	CSQ	Wed, Dec 15, 2021	18.69	18.96	18.51	18.88
4458	NASDAQ	CSQ	Tue, Dec 14, 2021	18.85	18.92	18.62	18.71
4457	NASDAQ	CSQ	Mon, Dec 13, 2021	18.97	19.09	18.86	18.98
4456	NASDAQ	CSQ	Fri, Dec 10, 2021	18.96	19.16	18.95	19.09
4455	NASDAQ	CSQ	Thu, Dec 9, 2021	19.35	19.35	19.07	19.13
4454	NASDAQ	CSQ	Wed, Dec 8, 2021	19.20	19.29	19.16	19.24
4453	NASDAQ	CSQ	Tue, Dec 7, 2021	19.01	19.18	18.90	19.01
4452	NASDAQ	CSQ	Mon, Dec 6, 2021	18.68	18.73	18.50	18.65
4451	NASDAQ	CSQ	Fri, Dec 3, 2021	18.88	18.88	18.25	18.48
4450	NASDAQ	CSQ	Thu, Dec 2, 2021	18.56	18.67	18.46	18.54
4449	NASDAQ	CSQ	Wed, Dec 1, 2021	18.86	19.12	18.57	18.57
4448	NASDAQ	CSQ	Tue, Nov 30, 2021	19.06	19.08	18.65	18.83
4447	NASDAQ	CSQ	Mon, Nov 29, 2021	19.00	19.13	18.81	19.05
4446	NASDAQ	CSQ	Fri, Nov 26, 2021	19.02	19.11	18.68	18.87
4445	NASDAQ	CSQ	Wed, Nov 24, 2021	19.19	19.30	19.08	19.27
4444	NASDAQ	CSQ	Tue, Nov 23, 2021	19.28	19.39	19.04	19.25
4443	NASDAQ	CSQ	Mon, Nov 22, 2021	19.44	19.48	19.23	19.23
4442	NASDAQ	CSQ	Fri, Nov 19, 2021	19.38	19.42	19.25	19.36
4441	NASDAQ	CSQ	Thu, Nov 18, 2021	19.27	19.38	19.07	19.28
4440	NASDAQ	CSQ	Wed, Nov 17, 2021	19.23	19.44	19.20	19.20
4439	NASDAQ	CSQ	Tue, Nov 16, 2021	19.22	19.30	19.21	19.23
4438	NASDAQ	CSQ	Mon, Nov 15, 2021	19.25	19.29	19.11	19.23
4437	NASDAQ	CSQ	Fri, Nov 12, 2021	19.23	19.28	19.15	19.25
4436	NASDAQ	CSQ	Thu, Nov 11, 2021	19.26	19.35	19.21	19.22
4435	NASDAQ	CSQ	Wed, Nov 10, 2021	19.40	19.47	19.16	19.21
4434	NASDAQ	CSQ	Tue, Nov 9, 2021	19.62	19.62	19.40	19.55
4433	NASDAQ	CSQ	Mon, Nov 8, 2021	19.49	19.65	19.49	19.55
4432	NASDAQ	CSQ	Fri, Nov 5, 2021	19.39	19.63	19.34	19.40
4431	NASDAQ	CSQ	Thu, Nov 4, 2021	19.30	19.35	19.18	19.26
4430	NASDAQ	CSQ	Wed, Nov 3, 2021	19.24	19.41	19.13	19.20
4429	NASDAQ	CSQ	Tue, Nov 2, 2021	19.07	19.23	19.00	19.14
4428	NASDAQ	CSQ	Mon, Nov 1, 2021	19.00	19.08	18.97	19.00
4427	NASDAQ	CSQ	Fri, Oct 29, 2021	18.89	18.99	18.83	18.98
4426	NASDAQ	CSQ	Thu, Oct 28, 2021	18.80	18.90	18.80	18.89
4425	NASDAQ	CSQ	Wed, Oct 27, 2021	18.89	18.92	18.73	18.74
4424	NASDAQ	CSQ	Tue, Oct 26, 2021	18.82	18.88	18.77	18.80
4423	NASDAQ	CSQ	Mon, Oct 25, 2021	18.70	18.76	18.64	18.71
4422	NASDAQ	CSQ	Fri, Oct 22, 2021	18.65	18.70	18.57	18.65
4421	NASDAQ	CSQ	Thu, Oct 21, 2021	18.65	18.71	18.51	18.62
4420	NASDAQ	CSQ	Wed, Oct 20, 2021	18.02	18.70	18.02	18.65
4419	NASDAQ	CSQ	Tue, Oct 19, 2021	18.42	18.51	18.35	18.51
4418	NASDAQ	CSQ	Mon, Oct 18, 2021	18.28	18.39	18.20	18.39
4417	NASDAQ	CSQ	Fri, Oct 15, 2021	18.23	18.31	18.11	18.27
4416	NASDAQ	CSQ	Thu, Oct 14, 2021	18.05	18.31	18.00	18.10
4415	NASDAQ	CSQ	Wed, Oct 13, 2021	17.96	17.96	17.76	17.86
4414	NASDAQ	CSQ	Tue, Oct 12, 2021	17.97	17.98	17.80	17.89
4413	NASDAQ	CSQ	Mon, Oct 11, 2021	18.03	18.21	17.90	17.90
4412	NASDAQ	CSQ	Fri, Oct 8, 2021	18.05	18.10	17.95	18.00
4411	NASDAQ	CSQ	Thu, Oct 7, 2021	18.14	18.23	18.05	18.07
4410	NASDAQ	CSQ	Wed, Oct 6, 2021	17.74	17.97	17.52	17.97
4409	NASDAQ	CSQ	Tue, Oct 5, 2021	17.55	17.81	17.55	17.73
4408	NASDAQ	CSQ	Mon, Oct 4, 2021	17.66	17.78	17.38	17.51
4407	NASDAQ	CSQ	Fri, Oct 1, 2021	17.78	17.83	17.58	17.79
4406	NASDAQ	CSQ	Thu, Sep 30, 2021	17.94	18.29	17.69	17.72
4405	NASDAQ	CSQ	Wed, Sep 29, 2021	17.95	18.01	17.83	17.86
4404	NASDAQ	CSQ	Tue, Sep 28, 2021	18.08	18.10	17.77	17.85
4403	NASDAQ	CSQ	Mon, Sep 27, 2021	18.30	18.35	18.20	18.22
4402	NASDAQ	CSQ	Fri, Sep 24, 2021	18.30	18.38	18.14	18.30
4401	NASDAQ	CSQ	Thu, Sep 23, 2021	18.20	18.40	18.16	18.31
4400	NASDAQ	CSQ	Wed, Sep 22, 2021	18.18	18.43	18.05	18.15
4399	NASDAQ	CSQ	Tue, Sep 21, 2021	18.18	18.24	18.03	18.06
4398	NASDAQ	CSQ	Mon, Sep 20, 2021	18.01	18.59	17.73	17.99
4397	NASDAQ	CSQ	Fri, Sep 17, 2021	18.54	18.54	18.27	18.36
4396	NASDAQ	CSQ	Thu, Sep 16, 2021	18.54	18.58	18.41	18.51
4395	NASDAQ	CSQ	Wed, Sep 15, 2021	18.40	18.54	18.36	18.49
4394	NASDAQ	CSQ	Tue, Sep 14, 2021	18.50	18.56	18.41	18.41
4393	NASDAQ	CSQ	Mon, Sep 13, 2021	18.70	18.70	18.46	18.53
4392	NASDAQ	CSQ	Fri, Sep 10, 2021	18.88	18.88	18.63	18.65
4391	NASDAQ	CSQ	Thu, Sep 9, 2021	18.84	18.87	18.74	18.77
4390	NASDAQ	CSQ	Wed, Sep 8, 2021	18.90	18.91	18.75	18.80
4389	NASDAQ	CSQ	Tue, Sep 7, 2021	18.89	19.00	18.83	18.85
4388	NASDAQ	CSQ	Fri, Sep 3, 2021	18.89	18.96	18.86	18.90
4387	NASDAQ	CSQ	Thu, Sep 2, 2021	18.92	18.96	18.82	18.87
4386	NASDAQ	CSQ	Wed, Sep 1, 2021	18.84	18.91	18.82	18.83
4385	NASDAQ	CSQ	Tue, Aug 31, 2021	18.72	18.90	18.72	18.85
4384	NASDAQ	CSQ	Mon, Aug 30, 2021	18.78	18.89	18.72	18.83
4383	NASDAQ	CSQ	Fri, Aug 27, 2021	18.74	18.83	18.72	18.80
4382	NASDAQ	CSQ	Thu, Aug 26, 2021	18.90	18.91	18.66	18.68
4381	NASDAQ	CSQ	Wed, Aug 25, 2021	18.84	18.91	18.80	18.91
4380	NASDAQ	CSQ	Tue, Aug 24, 2021	18.77	18.84	18.64	18.76
4379	NASDAQ	CSQ	Mon, Aug 23, 2021	18.64	18.74	18.55	18.74
4378	NASDAQ	CSQ	Fri, Aug 20, 2021	18.41	18.63	18.28	18.51
4377	NASDAQ	CSQ	Thu, Aug 19, 2021	18.34	18.39	18.19	18.25
4376	NASDAQ	CSQ	Wed, Aug 18, 2021	18.50	18.64	18.31	18.36
4375	NASDAQ	CSQ	Tue, Aug 17, 2021	18.56	18.63	18.40	18.47
4374	NASDAQ	CSQ	Mon, Aug 16, 2021	18.68	18.70	18.50	18.60
4373	NASDAQ	CSQ	Fri, Aug 13, 2021	18.78	18.80	18.57	18.70
4372	NASDAQ	CSQ	Thu, Aug 12, 2021	18.73	18.81	18.57	18.70
4371	NASDAQ	CSQ	Wed, Aug 11, 2021	18.76	18.78	18.68	18.76
4370	NASDAQ	CSQ	Tue, Aug 10, 2021	18.89	18.89	18.55	18.65
4369	NASDAQ	CSQ	Mon, Aug 9, 2021	18.60	18.73	18.57	18.65
4368	NASDAQ	CSQ	Fri, Aug 6, 2021	18.50	18.60	18.47	18.52
4367	NASDAQ	CSQ	Thu, Aug 5, 2021	18.44	18.48	18.40	18.46
4366	NASDAQ	CSQ	Wed, Aug 4, 2021	18.42	18.46	18.26	18.38
4365	NASDAQ	CSQ	Tue, Aug 3, 2021	18.36	18.47	18.30	18.39
4364	NASDAQ	CSQ	Mon, Aug 2, 2021	18.40	18.45	18.30	18.38
4363	NASDAQ	CSQ	Fri, Jul 30, 2021	18.40	18.45	18.26	18.34
4362	NASDAQ	CSQ	Thu, Jul 29, 2021	18.43	18.43	18.28	18.41
4361	NASDAQ	CSQ	Wed, Jul 28, 2021	18.28	18.32	18.16	18.29
4360	NASDAQ	CSQ	Tue, Jul 27, 2021	18.24	18.25	18.05	18.23
4359	NASDAQ	CSQ	Mon, Jul 26, 2021	18.34	18.42	18.21	18.26
4358	NASDAQ	CSQ	Fri, Jul 23, 2021	18.28	18.34	18.22	18.27
4357	NASDAQ	CSQ	Thu, Jul 22, 2021	18.22	18.30	18.15	18.15
4356	NASDAQ	CSQ	Wed, Jul 21, 2021	18.14	18.22	18.11	18.20
4355	NASDAQ	CSQ	Tue, Jul 20, 2021	18.01	18.12	17.77	18.05
4354	NASDAQ	CSQ	Mon, Jul 19, 2021	17.97	17.99	17.53	17.77
4353	NASDAQ	CSQ	Fri, Jul 16, 2021	18.26	18.26	18.05	18.05
4352	NASDAQ	CSQ	Thu, Jul 15, 2021	18.38	18.38	18.02	18.29
4351	NASDAQ	CSQ	Wed, Jul 14, 2021	18.41	18.45	18.34	18.39
4350	NASDAQ	CSQ	Tue, Jul 13, 2021	18.29	18.40	18.29	18.35
4349	NASDAQ	CSQ	Mon, Jul 12, 2021	18.13	18.40	18.05	18.29
4348	NASDAQ	CSQ	Fri, Jul 9, 2021	18.15	18.32	18.14	18.22
4347	NASDAQ	CSQ	Thu, Jul 8, 2021	18.18	18.24	18.09	18.14
4346	NASDAQ	CSQ	Wed, Jul 7, 2021	18.33	18.38	18.10	18.35
4345	NASDAQ	CSQ	Tue, Jul 6, 2021	18.29	18.32	18.07	18.29
4344	NASDAQ	CSQ	Fri, Jul 2, 2021	18.28	18.30	18.21	18.24
4343	NASDAQ	CSQ	Thu, Jul 1, 2021	18.23	18.23	18.10	18.17
4342	NASDAQ	CSQ	Wed, Jun 30, 2021	18.18	18.24	18.12	18.19
4341	NASDAQ	CSQ	Tue, Jun 29, 2021	18.08	18.24	17.82	18.17
4340	NASDAQ	CSQ	Mon, Jun 28, 2021	18.09	18.14	18.02	18.14
4339	NASDAQ	CSQ	Fri, Jun 25, 2021	18.07	18.12	17.96	18.06
4338	NASDAQ	CSQ	Thu, Jun 24, 2021	18.02	18.10	18.00	18.04
4337	NASDAQ	CSQ	Wed, Jun 23, 2021	17.77	17.95	17.77	17.89
4336	NASDAQ	CSQ	Tue, Jun 22, 2021	17.69	17.84	17.67	17.82
4335	NASDAQ	CSQ	Mon, Jun 21, 2021	17.60	17.72	17.57	17.66
4334	NASDAQ	CSQ	Fri, Jun 18, 2021	17.90	17.97	17.51	17.60
4333	NASDAQ	CSQ	Thu, Jun 17, 2021	17.87	17.87	17.71	17.80
4332	NASDAQ	CSQ	Wed, Jun 16, 2021	17.73	17.91	17.67	17.79
4331	NASDAQ	CSQ	Tue, Jun 15, 2021	17.81	17.90	17.74	17.79
4330	NASDAQ	CSQ	Mon, Jun 14, 2021	17.99	18.01	17.78	17.83
4329	NASDAQ	CSQ	Fri, Jun 11, 2021	17.99	18.02	17.86	17.99
4328	NASDAQ	CSQ	Thu, Jun 10, 2021	18.06	18.06	17.95	18.00
4327	NASDAQ	CSQ	Wed, Jun 9, 2021	17.78	17.99	17.70	17.96
4326	NASDAQ	CSQ	Tue, Jun 8, 2021	17.84	17.84	17.64	17.81
4325	NASDAQ	CSQ	Mon, Jun 7, 2021	17.78	17.79	17.64	17.70
4324	NASDAQ	CSQ	Fri, Jun 4, 2021	17.85	17.92	17.69	17.76
4323	NASDAQ	CSQ	Thu, Jun 3, 2021	17.78	17.85	17.65	17.76
4322	NASDAQ	CSQ	Wed, Jun 2, 2021	17.94	17.94	17.82	17.88
4321	NASDAQ	CSQ	Tue, Jun 1, 2021	17.80	17.87	17.71	17.85
4320	NASDAQ	CSQ	Fri, May 28, 2021	17.73	17.80	17.65	17.73
4319	NASDAQ	CSQ	Thu, May 27, 2021	17.73	17.79	17.63	17.69
4318	NASDAQ	CSQ	Wed, May 26, 2021	17.68	17.69	17.52	17.65
4317	NASDAQ	CSQ	Tue, May 25, 2021	17.48	17.64	17.36	17.55
4316	NASDAQ	CSQ	Mon, May 24, 2021	17.34	17.43	17.26	17.33
4315	NASDAQ	CSQ	Fri, May 21, 2021	17.31	17.48	17.22	17.23
4314	NASDAQ	CSQ	Thu, May 20, 2021	17.24	17.50	17.02	17.31
4313	NASDAQ	CSQ	Wed, May 19, 2021	16.88	17.04	16.66	17.04
4312	NASDAQ	CSQ	Tue, May 18, 2021	16.89	17.16	16.89	17.00
4311	NASDAQ	CSQ	Mon, May 17, 2021	17.00	17.07	16.75	17.00
4310	NASDAQ	CSQ	Fri, May 14, 2021	16.70	17.00	16.63	16.93
4309	NASDAQ	CSQ	Thu, May 13, 2021	16.50	16.79	16.50	16.55
4308	NASDAQ	CSQ	Wed, May 12, 2021	17.00	17.14	16.57	16.61
4307	NASDAQ	CSQ	Tue, May 11, 2021	17.55	17.71	15.80	17.23
4306	NASDAQ	CSQ	Mon, May 10, 2021	17.99	18.06	17.79	17.83
4305	NASDAQ	CSQ	Fri, May 7, 2021	18.00	18.20	17.89	17.89
4304	NASDAQ	CSQ	Thu, May 6, 2021	18.07	18.09	17.89	18.00
4303	NASDAQ	CSQ	Wed, May 5, 2021	17.97	18.10	17.96	17.96
4302	NASDAQ	CSQ	Tue, May 4, 2021	18.11	18.15	17.79	18.02
4301	NASDAQ	CSQ	Mon, May 3, 2021	18.12	18.24	17.99	18.09
4300	NASDAQ	CSQ	Fri, Apr 30, 2021	17.99	18.03	17.92	17.98
4299	NASDAQ	CSQ	Thu, Apr 29, 2021	18.23	18.26	17.92	17.96
4298	NASDAQ	CSQ	Wed, Apr 28, 2021	18.02	18.10	18.00	18.04
4297	NASDAQ	CSQ	Tue, Apr 27, 2021	18.30	18.38	18.01	18.02
4296	NASDAQ	CSQ	Mon, Apr 26, 2021	18.36	18.41	18.16	18.21
4295	NASDAQ	CSQ	Fri, Apr 23, 2021	18.12	18.30	18.12	18.22
4294	NASDAQ	CSQ	Thu, Apr 22, 2021	18.25	18.43	18.07	18.10
4293	NASDAQ	CSQ	Wed, Apr 21, 2021	18.20	18.37	18.06	18.33
4292	NASDAQ	CSQ	Tue, Apr 20, 2021	18.36	18.91	18.17	18.21
4291	NASDAQ	CSQ	Mon, Apr 19, 2021	18.33	18.46	18.25	18.36
4290	NASDAQ	CSQ	Fri, Apr 16, 2021	18.41	18.51	18.25	18.31
4289	NASDAQ	CSQ	Thu, Apr 15, 2021	18.24	18.47	18.21	18.36
4288	NASDAQ	CSQ	Wed, Apr 14, 2021	18.30	18.33	18.11	18.25
4287	NASDAQ	CSQ	Tue, Apr 13, 2021	17.74	18.29	17.74	18.24
4286	NASDAQ	CSQ	Mon, Apr 12, 2021	18.25	18.30	18.15	18.21
4285	NASDAQ	CSQ	Fri, Apr 9, 2021	18.30	18.30	18.11	18.19
4284	NASDAQ	CSQ	Thu, Apr 8, 2021	18.18	18.23	18.06	18.19
4283	NASDAQ	CSQ	Wed, Apr 7, 2021	18.24	18.24	17.75	18.05
4282	NASDAQ	CSQ	Tue, Apr 6, 2021	17.67	18.00	17.65	17.82
4281	NASDAQ	CSQ	Mon, Apr 5, 2021	17.42	17.70	17.41	17.63
4280	NASDAQ	CSQ	Thu, Apr 1, 2021	17.23	17.48	17.18	17.42
4279	NASDAQ	CSQ	Wed, Mar 31, 2021	17.05	17.24	17.05	17.23
4278	NASDAQ	CSQ	Tue, Mar 30, 2021	16.96	17.11	16.93	17.01
4277	NASDAQ	CSQ	Mon, Mar 29, 2021	17.03	17.16	17.01	17.08
4276	NASDAQ	CSQ	Fri, Mar 26, 2021	16.92	17.10	16.86	17.09
4275	NASDAQ	CSQ	Thu, Mar 25, 2021	16.82	16.97	16.70	16.94
4274	NASDAQ	CSQ	Wed, Mar 24, 2021	17.02	17.15	16.96	16.97
4273	NASDAQ	CSQ	Tue, Mar 23, 2021	17.13	17.19	16.98	17.02
4272	NASDAQ	CSQ	Mon, Mar 22, 2021	17.21	17.24	17.12	17.17
4271	NASDAQ	CSQ	Fri, Mar 19, 2021	17.16	17.20	16.85	17.11
4270	NASDAQ	CSQ	Thu, Mar 18, 2021	17.15	17.20	16.93	16.97
4269	NASDAQ	CSQ	Wed, Mar 17, 2021	17.05	17.20	17.02	17.20
4268	NASDAQ	CSQ	Tue, Mar 16, 2021	17.04	17.22	16.91	17.09
4267	NASDAQ	CSQ	Mon, Mar 15, 2021	17.12	17.24	17.03	17.09
4266	NASDAQ	CSQ	Fri, Mar 12, 2021	17.02	17.09	16.86	17.09
4265	NASDAQ	CSQ	Thu, Mar 11, 2021	16.81	17.17	16.81	17.06
4264	NASDAQ	CSQ	Wed, Mar 10, 2021	17.09	17.09	16.78	16.88
4263	NASDAQ	CSQ	Tue, Mar 9, 2021	16.64	16.84	16.57	16.76
4262	NASDAQ	CSQ	Mon, Mar 8, 2021	16.63	16.74	16.27	16.32
4261	NASDAQ	CSQ	Fri, Mar 5, 2021	16.56	16.59	16.11	16.58
4260	NASDAQ	CSQ	Thu, Mar 4, 2021	16.68	16.72	16.22	16.32
4259	NASDAQ	CSQ	Wed, Mar 3, 2021	16.81	16.98	16.57	16.62
4258	NASDAQ	CSQ	Tue, Mar 2, 2021	16.80	16.94	16.62	16.86
4257	NASDAQ	CSQ	Mon, Mar 1, 2021	16.66	16.89	16.48	16.76
4256	NASDAQ	CSQ	Fri, Feb 26, 2021	16.39	16.60	16.20	16.40
4255	NASDAQ	CSQ	Thu, Feb 25, 2021	16.89	16.95	16.33	16.41
4254	NASDAQ	CSQ	Wed, Feb 24, 2021	16.65	16.85	16.55	16.76
4253	NASDAQ	CSQ	Tue, Feb 23, 2021	16.69	16.69	16.22	16.61
4252	NASDAQ	CSQ	Mon, Feb 22, 2021	16.77	16.96	16.66	16.69
4251	NASDAQ	CSQ	Fri, Feb 19, 2021	17.03	17.10	16.76	17.03
4250	NASDAQ	CSQ	Thu, Feb 18, 2021	16.83	16.98	16.53	16.83
4249	NASDAQ	CSQ	Wed, Feb 17, 2021	16.92	16.92	16.72	16.77
4248	NASDAQ	CSQ	Tue, Feb 16, 2021	16.85	16.89	16.70	16.80
4247	NASDAQ	CSQ	Fri, Feb 12, 2021	16.62	16.82	16.58	16.77
4246	NASDAQ	CSQ	Thu, Feb 11, 2021	16.62	16.71	16.46	16.61
4245	NASDAQ	CSQ	Wed, Feb 10, 2021	16.61	16.74	16.51	16.62
4244	NASDAQ	CSQ	Tue, Feb 9, 2021	16.74	16.75	16.45	16.54
4243	NASDAQ	CSQ	Mon, Feb 8, 2021	16.46	16.60	16.39	16.48
4242	NASDAQ	CSQ	Fri, Feb 5, 2021	16.52	16.58	16.43	16.44
4241	NASDAQ	CSQ	Thu, Feb 4, 2021	16.19	16.46	16.18	16.43
4240	NASDAQ	CSQ	Wed, Feb 3, 2021	16.10	16.25	16.06	16.18
4239	NASDAQ	CSQ	Tue, Feb 2, 2021	16.09	16.19	15.95	16.05
4238	NASDAQ	CSQ	Mon, Feb 1, 2021	15.58	16.08	15.55	15.91
4237	NASDAQ	CSQ	Fri, Jan 29, 2021	15.74	15.74	15.26	15.54
4236	NASDAQ	CSQ	Thu, Jan 28, 2021	15.65	15.95	15.65	15.67
4235	NASDAQ	CSQ	Wed, Jan 27, 2021	16.03	16.06	15.56	15.64
4234	NASDAQ	CSQ	Tue, Jan 26, 2021	16.00	16.08	15.95	16.04
4233	NASDAQ	CSQ	Mon, Jan 25, 2021	16.10	16.14	15.79	15.98
4232	NASDAQ	CSQ	Fri, Jan 22, 2021	16.05	16.13	16.01	16.02
4231	NASDAQ	CSQ	Thu, Jan 21, 2021	16.08	16.18	15.93	16.04
4230	NASDAQ	CSQ	Wed, Jan 20, 2021	15.87	16.09	15.87	15.98
4229	NASDAQ	CSQ	Tue, Jan 19, 2021	15.70	15.84	15.67	15.80
4228	NASDAQ	CSQ	Fri, Jan 15, 2021	15.76	15.82	15.57	15.67
4227	NASDAQ	CSQ	Thu, Jan 14, 2021	15.76	15.78	15.67	15.73
4226	NASDAQ	CSQ	Wed, Jan 13, 2021	15.59	15.71	15.55	15.67
4225	NASDAQ	CSQ	Tue, Jan 12, 2021	15.55	15.72	15.50	15.58
4224	NASDAQ	CSQ	Mon, Jan 11, 2021	15.55	15.73	15.37	15.54
4223	NASDAQ	CSQ	Fri, Jan 8, 2021	15.38	15.67	15.38	15.60
4222	NASDAQ	CSQ	Thu, Jan 7, 2021	15.33	15.59	15.26	15.46
4221	NASDAQ	CSQ	Wed, Jan 6, 2021	15.24	15.33	15.15	15.17
4220	NASDAQ	CSQ	Tue, Jan 5, 2021	15.31	15.39	15.20	15.35
4219	NASDAQ	CSQ	Mon, Jan 4, 2021	15.62	15.83	14.86	15.31
4218	NASDAQ	CSQ	Thu, Dec 31, 2020	15.86	15.94	15.68	15.79
4217	NASDAQ	CSQ	Wed, Dec 30, 2020	16.00	16.01	15.83	15.86
4216	NASDAQ	CSQ	Tue, Dec 29, 2020	16.03	16.07	15.92	15.98
4215	NASDAQ	CSQ	Mon, Dec 28, 2020	15.99	16.07	15.85	15.97
4214	NASDAQ	CSQ	Thu, Dec 24, 2020	15.76	15.92	15.76	15.84
4213	NASDAQ	CSQ	Wed, Dec 23, 2020	15.72	15.87	15.72	15.76
4212	NASDAQ	CSQ	Tue, Dec 22, 2020	15.72	15.75	15.61	15.73
4211	NASDAQ	CSQ	Mon, Dec 21, 2020	15.63	15.68	15.35	15.61
4210	NASDAQ	CSQ	Fri, Dec 18, 2020	15.77	15.90	15.65	15.84
4209	NASDAQ	CSQ	Thu, Dec 17, 2020	15.63	15.65	15.50	15.64
4208	NASDAQ	CSQ	Wed, Dec 16, 2020	15.47	15.54	15.42	15.47
4207	NASDAQ	CSQ	Tue, Dec 15, 2020	15.42	15.55	15.41	15.45
4206	NASDAQ	CSQ	Mon, Dec 14, 2020	15.35	15.53	15.35	15.41
4205	NASDAQ	CSQ	Fri, Dec 11, 2020	15.36	15.38	15.20	15.30
4204	NASDAQ	CSQ	Thu, Dec 10, 2020	15.53	15.64	15.40	15.49
4203	NASDAQ	CSQ	Wed, Dec 9, 2020	15.53	15.64	15.50	15.53
4202	NASDAQ	CSQ	Tue, Dec 8, 2020	15.67	15.70	15.53	15.53
4201	NASDAQ	CSQ	Mon, Dec 7, 2020	15.54	15.62	15.50	15.61
4200	NASDAQ	CSQ	Fri, Dec 4, 2020	15.40	15.62	15.32	15.56
4199	NASDAQ	CSQ	Thu, Dec 3, 2020	15.31	15.39	15.26	15.32
4198	NASDAQ	CSQ	Wed, Dec 2, 2020	15.40	15.40	15.16	15.26
4197	NASDAQ	CSQ	Tue, Dec 1, 2020	15.18	15.28	15.10	15.28
4196	NASDAQ	CSQ	Mon, Nov 30, 2020	14.94	15.03	14.82	15.01
4195	NASDAQ	CSQ	Fri, Nov 27, 2020	14.99	15.00	14.91	14.98
4194	NASDAQ	CSQ	Wed, Nov 25, 2020	14.95	14.97	14.86	14.89
4193	NASDAQ	CSQ	Tue, Nov 24, 2020	14.90	14.96	14.82	14.85
4192	NASDAQ	CSQ	Mon, Nov 23, 2020	14.60	14.78	14.59	14.75
4191	NASDAQ	CSQ	Fri, Nov 20, 2020	14.63	14.69	14.50	14.50
4190	NASDAQ	CSQ	Thu, Nov 19, 2020	14.51	14.52	14.37	14.52
4189	NASDAQ	CSQ	Wed, Nov 18, 2020	14.60	14.69	14.45	14.45
4188	NASDAQ	CSQ	Tue, Nov 17, 2020	14.51	14.60	14.43	14.55
4187	NASDAQ	CSQ	Mon, Nov 16, 2020	14.46	14.56	14.40	14.55
4186	NASDAQ	CSQ	Fri, Nov 13, 2020	14.29	14.40	14.26	14.36
4185	NASDAQ	CSQ	Thu, Nov 12, 2020	14.48	14.48	14.14	14.20
4184	NASDAQ	CSQ	Wed, Nov 11, 2020	14.45	14.50	14.35	14.48
4183	NASDAQ	CSQ	Tue, Nov 10, 2020	14.21	14.31	14.00	14.28
4182	NASDAQ	CSQ	Mon, Nov 9, 2020	14.36	14.55	14.09	14.11
4181	NASDAQ	CSQ	Fri, Nov 6, 2020	13.93	13.98	13.84	13.90
4180	NASDAQ	CSQ	Thu, Nov 5, 2020	13.77	14.00	13.63	13.96
4179	NASDAQ	CSQ	Wed, Nov 4, 2020	13.46	13.73	13.38	13.54
4178	NASDAQ	CSQ	Tue, Nov 3, 2020	13.00	13.30	13.00	13.26
4177	NASDAQ	CSQ	Mon, Nov 2, 2020	12.89	13.02	12.81	12.84
4176	NASDAQ	CSQ	Fri, Oct 30, 2020	12.99	12.99	12.69	12.80
4175	NASDAQ	CSQ	Thu, Oct 29, 2020	12.96	13.09	12.77	13.02
4174	NASDAQ	CSQ	Wed, Oct 28, 2020	13.28	13.37	12.83	12.84
4173	NASDAQ	CSQ	Tue, Oct 27, 2020	13.58	13.61	13.38	13.41
4172	NASDAQ	CSQ	Mon, Oct 26, 2020	13.81	13.87	13.47	13.58
4171	NASDAQ	CSQ	Fri, Oct 23, 2020	13.84	13.94	13.79	13.91
4170	NASDAQ	CSQ	Thu, Oct 22, 2020	13.97	13.98	13.78	13.83
4169	NASDAQ	CSQ	Wed, Oct 21, 2020	13.84	13.98	13.83	13.89
4168	NASDAQ	CSQ	Tue, Oct 20, 2020	13.85	13.97	13.80	13.85
4167	NASDAQ	CSQ	Mon, Oct 19, 2020	14.19	14.19	13.68	13.73
4166	NASDAQ	CSQ	Fri, Oct 16, 2020	14.02	14.14	14.00	14.05
4165	NASDAQ	CSQ	Thu, Oct 15, 2020	13.90	14.00	13.87	13.99
4164	NASDAQ	CSQ	Wed, Oct 14, 2020	14.35	14.35	14.01	14.08
4163	NASDAQ	CSQ	Tue, Oct 13, 2020	14.34	14.34	14.06	14.18
4162	NASDAQ	CSQ	Mon, Oct 12, 2020	14.12	14.35	14.08	14.25
4161	NASDAQ	CSQ	Fri, Oct 9, 2020	14.18	14.18	14.07	14.12
4160	NASDAQ	CSQ	Thu, Oct 8, 2020	13.95	14.05	13.94	13.98
4159	NASDAQ	CSQ	Wed, Oct 7, 2020	13.81	13.94	13.73	13.90
4158	NASDAQ	CSQ	Tue, Oct 6, 2020	13.79	13.92	13.56	13.61
4157	NASDAQ	CSQ	Mon, Oct 5, 2020	13.50	13.79	13.50	13.73
4156	NASDAQ	CSQ	Fri, Oct 2, 2020	13.43	13.57	13.26	13.48
4155	NASDAQ	CSQ	Thu, Oct 1, 2020	13.57	13.63	13.51	13.57
4154	NASDAQ	CSQ	Wed, Sep 30, 2020	13.30	13.56	13.28	13.46
4153	NASDAQ	CSQ	Tue, Sep 29, 2020	13.26	13.32	13.18	13.26
4152	NASDAQ	CSQ	Mon, Sep 28, 2020	13.20	13.33	13.18	13.26
4151	NASDAQ	CSQ	Fri, Sep 25, 2020	12.82	13.13	12.81	13.07
4150	NASDAQ	CSQ	Thu, Sep 24, 2020	12.83	13.02	12.75	12.90
4149	NASDAQ	CSQ	Wed, Sep 23, 2020	13.27	13.59	12.92	12.92
4148	NASDAQ	CSQ	Tue, Sep 22, 2020	13.22	13.35	13.13	13.35
4147	NASDAQ	CSQ	Mon, Sep 21, 2020	13.21	13.22	13.02	13.19
4146	NASDAQ	CSQ	Fri, Sep 18, 2020	13.69	13.69	13.29	13.41
4145	NASDAQ	CSQ	Thu, Sep 17, 2020	13.60	13.62	13.44	13.60
4144	NASDAQ	CSQ	Wed, Sep 16, 2020	13.74	13.80	13.62	13.73
4143	NASDAQ	CSQ	Tue, Sep 15, 2020	13.53	13.71	13.53	13.65
4142	NASDAQ	CSQ	Mon, Sep 14, 2020	13.41	13.53	13.32	13.41
4141	NASDAQ	CSQ	Fri, Sep 11, 2020	13.46	13.50	13.20	13.29
4140	NASDAQ	CSQ	Thu, Sep 10, 2020	14.42	14.42	13.40	13.46
4139	NASDAQ	CSQ	Wed, Sep 9, 2020	13.48	13.71	13.25	13.64
4138	NASDAQ	CSQ	Tue, Sep 8, 2020	13.46	13.51	13.25	13.25
4137	NASDAQ	CSQ	Fri, Sep 4, 2020	13.94	14.03	13.35	13.75
4136	NASDAQ	CSQ	Thu, Sep 3, 2020	14.38	14.38	13.60	13.78
4135	NASDAQ	CSQ	Wed, Sep 2, 2020	14.38	14.44	14.28	14.40
4134	NASDAQ	CSQ	Tue, Sep 1, 2020	14.23	14.32	14.06	14.28
4133	NASDAQ	CSQ	Mon, Aug 31, 2020	14.17	14.27	14.11	14.18
4132	NASDAQ	CSQ	Fri, Aug 28, 2020	14.15	14.23	14.10	14.22
4131	NASDAQ	CSQ	Thu, Aug 27, 2020	14.11	14.15	14.05	14.13
4130	NASDAQ	CSQ	Wed, Aug 26, 2020	14.04	14.16	14.02	14.08
4129	NASDAQ	CSQ	Tue, Aug 25, 2020	14.11	14.12	13.98	14.00
4128	NASDAQ	CSQ	Mon, Aug 24, 2020	13.98	14.10	13.98	14.09
4127	NASDAQ	CSQ	Fri, Aug 21, 2020	13.90	13.99	13.90	13.96
4126	NASDAQ	CSQ	Thu, Aug 20, 2020	13.92	13.95	13.82	13.95
4125	NASDAQ	CSQ	Wed, Aug 19, 2020	13.95	14.07	13.83	13.89
4124	NASDAQ	CSQ	Tue, Aug 18, 2020	13.82	13.92	13.76	13.92
4123	NASDAQ	CSQ	Mon, Aug 17, 2020	13.86	13.86	13.75	13.83
4122	NASDAQ	CSQ	Fri, Aug 14, 2020	13.82	13.84	13.74	13.80
4121	NASDAQ	CSQ	Thu, Aug 13, 2020	13.99	14.00	13.79	13.82
4120	NASDAQ	CSQ	Wed, Aug 12, 2020	13.91	14.06	13.83	14.06
4119	NASDAQ	CSQ	Tue, Aug 11, 2020	13.93	14.00	13.76	13.81
4118	NASDAQ	CSQ	Mon, Aug 10, 2020	13.83	13.87	13.72	13.84
4117	NASDAQ	CSQ	Fri, Aug 7, 2020	13.73	13.81	13.62	13.77
4116	NASDAQ	CSQ	Thu, Aug 6, 2020	13.61	13.82	13.57	13.82
4115	NASDAQ	CSQ	Wed, Aug 5, 2020	13.50	13.59	13.45	13.57
4114	NASDAQ	CSQ	Tue, Aug 4, 2020	13.38	13.49	13.37	13.49
4113	NASDAQ	CSQ	Mon, Aug 3, 2020	13.34	13.41	13.30	13.39
4112	NASDAQ	CSQ	Fri, Jul 31, 2020	13.28	13.28	13.08	13.27
4111	NASDAQ	CSQ	Thu, Jul 30, 2020	13.21	13.26	13.08	13.20
4110	NASDAQ	CSQ	Wed, Jul 29, 2020	13.22	13.28	13.19	13.25
4109	NASDAQ	CSQ	Tue, Jul 28, 2020	13.19	13.27	13.17	13.17
4108	NASDAQ	CSQ	Mon, Jul 27, 2020	13.23	13.29	13.16	13.23
4107	NASDAQ	CSQ	Fri, Jul 24, 2020	13.13	13.20	13.04	13.17
4106	NASDAQ	CSQ	Thu, Jul 23, 2020	13.39	13.39	13.10	13.23
4105	NASDAQ	CSQ	Wed, Jul 22, 2020	13.33	13.40	13.28	13.39
4104	NASDAQ	CSQ	Tue, Jul 21, 2020	13.33	13.40	13.30	13.34
4103	NASDAQ	CSQ	Mon, Jul 20, 2020	13.20	13.33	13.08	13.31
4102	NASDAQ	CSQ	Fri, Jul 17, 2020	13.03	13.12	13.00	13.09
4101	NASDAQ	CSQ	Thu, Jul 16, 2020	12.91	13.05	12.87	13.01
4100	NASDAQ	CSQ	Wed, Jul 15, 2020	12.97	13.05	12.90	12.99
4099	NASDAQ	CSQ	Tue, Jul 14, 2020	12.56	12.89	12.55	12.87
4098	NASDAQ	CSQ	Mon, Jul 13, 2020	12.97	13.06	12.67	12.72
4097	NASDAQ	CSQ	Fri, Jul 10, 2020	12.74	12.87	12.64	12.87
4096	NASDAQ	CSQ	Thu, Jul 9, 2020	12.90	12.95	12.67	12.78
4095	NASDAQ	CSQ	Wed, Jul 8, 2020	12.83	12.90	12.73	12.90
4094	NASDAQ	CSQ	Tue, Jul 7, 2020	12.82	12.89	12.73	12.74
4093	NASDAQ	CSQ	Mon, Jul 6, 2020	12.69	12.81	12.61	12.79
4092	NASDAQ	CSQ	Thu, Jul 2, 2020	12.49	12.70	12.49	12.55
4091	NASDAQ	CSQ	Wed, Jul 1, 2020	12.43	12.54	12.43	12.47
4090	NASDAQ	CSQ	Tue, Jun 30, 2020	12.18	12.43	12.11	12.43
4089	NASDAQ	CSQ	Mon, Jun 29, 2020	12.17	12.25	12.02	12.16
4088	NASDAQ	CSQ	Fri, Jun 26, 2020	12.40	12.42	12.06	12.13
4087	NASDAQ	CSQ	Thu, Jun 25, 2020	12.36	12.41	12.17	12.40
4086	NASDAQ	CSQ	Wed, Jun 24, 2020	12.63	12.63	12.17	12.35
4085	NASDAQ	CSQ	Tue, Jun 23, 2020	12.53	12.71	12.53	12.62
4084	NASDAQ	CSQ	Mon, Jun 22, 2020	12.41	12.59	12.38	12.52
4083	NASDAQ	CSQ	Fri, Jun 19, 2020	12.62	12.70	12.38	12.49
4082	NASDAQ	CSQ	Thu, Jun 18, 2020	12.43	12.47	12.30	12.46
4081	NASDAQ	CSQ	Wed, Jun 17, 2020	12.54	12.58	12.40	12.45
4080	NASDAQ	CSQ	Tue, Jun 16, 2020	12.51	12.58	12.35	12.46
4079	NASDAQ	CSQ	Mon, Jun 15, 2020	11.75	12.26	11.70	12.20
4078	NASDAQ	CSQ	Fri, Jun 12, 2020	12.40	12.44	11.40	12.01
4077	NASDAQ	CSQ	Thu, Jun 11, 2020	12.69	12.69	12.02	12.04
4076	NASDAQ	CSQ	Wed, Jun 10, 2020	12.96	13.08	12.81	12.98
4075	NASDAQ	CSQ	Tue, Jun 9, 2020	13.01	13.01	12.87	12.96
4074	NASDAQ	CSQ	Mon, Jun 8, 2020	12.96	13.08	12.80	13.06
4073	NASDAQ	CSQ	Fri, Jun 5, 2020	12.58	12.95	12.58	12.79
4072	NASDAQ	CSQ	Thu, Jun 4, 2020	12.49	12.57	12.41	12.50
4071	NASDAQ	CSQ	Wed, Jun 3, 2020	12.38	12.56	12.37	12.53
4070	NASDAQ	CSQ	Tue, Jun 2, 2020	12.28	12.40	12.16	12.27
4069	NASDAQ	CSQ	Mon, Jun 1, 2020	12.18	12.25	12.10	12.23
4068	NASDAQ	CSQ	Fri, May 29, 2020	12.08	12.13	11.95	12.13
4067	NASDAQ	CSQ	Thu, May 28, 2020	12.10	12.20	12.02	12.09
4066	NASDAQ	CSQ	Wed, May 27, 2020	11.98	12.00	11.79	11.99
4065	NASDAQ	CSQ	Tue, May 26, 2020	11.87	11.95	11.82	11.86
4064	NASDAQ	CSQ	Fri, May 22, 2020	11.58	11.66	11.53	11.63
4063	NASDAQ	CSQ	Thu, May 21, 2020	11.65	11.70	11.51	11.59
4062	NASDAQ	CSQ	Wed, May 20, 2020	11.58	11.70	11.48	11.62
4061	NASDAQ	CSQ	Tue, May 19, 2020	11.28	11.44	11.25	11.33
4060	NASDAQ	CSQ	Mon, May 18, 2020	11.20	11.33	11.11	11.28
4059	NASDAQ	CSQ	Fri, May 15, 2020	10.73	10.94	10.69	10.94
4058	NASDAQ	CSQ	Thu, May 14, 2020	10.55	10.91	10.37	10.78
4057	NASDAQ	CSQ	Wed, May 13, 2020	10.99	11.07	10.62	10.75
4056	NASDAQ	CSQ	Tue, May 12, 2020	11.51	11.51	11.07	11.09
4055	NASDAQ	CSQ	Mon, May 11, 2020	11.33	11.58	11.30	11.55
4054	NASDAQ	CSQ	Fri, May 8, 2020	11.37	11.42	11.27	11.40
4053	NASDAQ	CSQ	Thu, May 7, 2020	11.18	11.26	11.10	11.24
4052	NASDAQ	CSQ	Wed, May 6, 2020	11.25	11.29	11.02	11.08
4051	NASDAQ	CSQ	Tue, May 5, 2020	11.04	11.28	11.04	11.15
4050	NASDAQ	CSQ	Mon, May 4, 2020	11.00	11.00	10.32	10.94
4049	NASDAQ	CSQ	Fri, May 1, 2020	11.16	11.21	10.96	11.04
4048	NASDAQ	CSQ	Thu, Apr 30, 2020	11.36	11.39	11.20	11.36
4047	NASDAQ	CSQ	Wed, Apr 29, 2020	11.28	11.44	11.16	11.37
4046	NASDAQ	CSQ	Tue, Apr 28, 2020	11.10	11.17	11.02	11.07
4045	NASDAQ	CSQ	Mon, Apr 27, 2020	10.92	11.00	10.75	10.96
4044	NASDAQ	CSQ	Fri, Apr 24, 2020	10.92	10.96	10.74	10.84
4043	NASDAQ	CSQ	Thu, Apr 23, 2020	10.90	11.00	10.76	10.83
4042	NASDAQ	CSQ	Wed, Apr 22, 2020	10.80	10.97	10.80	10.93
4041	NASDAQ	CSQ	Tue, Apr 21, 2020	10.99	11.08	10.58	10.74
4040	NASDAQ	CSQ	Mon, Apr 20, 2020	11.09	11.18	10.99	11.11
4039	NASDAQ	CSQ	Fri, Apr 17, 2020	10.95	11.17	10.79	11.16
4038	NASDAQ	CSQ	Thu, Apr 16, 2020	10.59	10.75	10.46	10.73
4037	NASDAQ	CSQ	Wed, Apr 15, 2020	10.65	10.73	10.40	10.66
4036	NASDAQ	CSQ	Tue, Apr 14, 2020	10.80	10.95	10.50	10.76
4035	NASDAQ	CSQ	Mon, Apr 13, 2020	10.55	10.98	10.21	10.45
4034	NASDAQ	CSQ	Thu, Apr 9, 2020	10.88	11.24	10.68	10.85
4033	NASDAQ	CSQ	Wed, Apr 8, 2020	9.95	10.66	9.95	10.56
4032	NASDAQ	CSQ	Tue, Apr 7, 2020	10.44	10.65	9.92	9.97
4031	NASDAQ	CSQ	Mon, Apr 6, 2020	9.39	9.83	9.18	9.83
4030	NASDAQ	CSQ	Fri, Apr 3, 2020	9.00	9.38	8.72	8.92
4029	NASDAQ	CSQ	Thu, Apr 2, 2020	9.00	9.40	8.85	9.14
4028	NASDAQ	CSQ	Wed, Apr 1, 2020	9.16	9.45	8.95	9.06
4027	NASDAQ	CSQ	Tue, Mar 31, 2020	9.91	10.17	9.71	9.77
4026	NASDAQ	CSQ	Mon, Mar 30, 2020	9.77	9.94	9.50	9.84
4025	NASDAQ	CSQ	Fri, Mar 27, 2020	9.62	10.16	9.39	9.90
4024	NASDAQ	CSQ	Thu, Mar 26, 2020	9.54	10.18	9.54	10.09
4023	NASDAQ	CSQ	Wed, Mar 25, 2020	8.36	9.82	8.34	9.46
4022	NASDAQ	CSQ	Tue, Mar 24, 2020	7.95	8.50	7.76	8.21
4021	NASDAQ	CSQ	Mon, Mar 23, 2020	7.47	7.60	6.95	7.43
4020	NASDAQ	CSQ	Fri, Mar 20, 2020	9.19	9.19	7.59	7.73
4019	NASDAQ	CSQ	Thu, Mar 19, 2020	6.97	8.19	6.35	8.06
4018	NASDAQ	CSQ	Wed, Mar 18, 2020	8.41	8.73	6.20	7.53
4017	NASDAQ	CSQ	Tue, Mar 17, 2020	8.97	9.39	8.74	9.28
4016	NASDAQ	CSQ	Mon, Mar 16, 2020	8.17	9.74	8.12	8.97
4015	NASDAQ	CSQ	Fri, Mar 13, 2020	9.63	10.26	9.32	10.21
4014	NASDAQ	CSQ	Thu, Mar 12, 2020	10.91	11.07	9.28	9.32
4013	NASDAQ	CSQ	Wed, Mar 11, 2020	11.81	11.85	11.52	11.74
4012	NASDAQ	CSQ	Tue, Mar 10, 2020	12.19	12.20	11.21	11.97
4011	NASDAQ	CSQ	Mon, Mar 9, 2020	11.78	12.18	11.11	11.79
4010	NASDAQ	CSQ	Fri, Mar 6, 2020	12.51	12.64	12.23	12.61
4009	NASDAQ	CSQ	Thu, Mar 5, 2020	13.05	13.10	12.70	12.82
4008	NASDAQ	CSQ	Wed, Mar 4, 2020	13.03	13.25	12.84	13.25
4007	NASDAQ	CSQ	Tue, Mar 3, 2020	12.80	13.12	12.58	12.70
4006	NASDAQ	CSQ	Mon, Mar 2, 2020	12.04	12.77	12.00	12.65
4005	NASDAQ	CSQ	Fri, Feb 28, 2020	12.08	12.18	11.20	12.05
4004	NASDAQ	CSQ	Thu, Feb 27, 2020	13.04	13.04	12.27	12.44
4003	NASDAQ	CSQ	Wed, Feb 26, 2020	13.23	13.45	13.16	13.21
4002	NASDAQ	CSQ	Tue, Feb 25, 2020	13.85	13.85	13.15	13.23
4001	NASDAQ	CSQ	Mon, Feb 24, 2020	13.90	13.93	13.67	13.82
4000	NASDAQ	CSQ	Fri, Feb 21, 2020	14.45	14.46	14.25	14.29
3999	NASDAQ	CSQ	Thu, Feb 20, 2020	14.51	14.68	14.32	14.46
3998	NASDAQ	CSQ	Wed, Feb 19, 2020	14.38	14.49	14.35	14.45
3997	NASDAQ	CSQ	Tue, Feb 18, 2020	14.39	14.40	14.31	14.33
3996	NASDAQ	CSQ	Fri, Feb 14, 2020	14.32	14.40	14.29	14.40
3995	NASDAQ	CSQ	Thu, Feb 13, 2020	14.34	14.38	14.26	14.29
3994	NASDAQ	CSQ	Wed, Feb 12, 2020	14.33	14.42	14.31	14.42
3993	NASDAQ	CSQ	Tue, Feb 11, 2020	14.27	14.33	14.20	14.28
3992	NASDAQ	CSQ	Mon, Feb 10, 2020	14.14	14.23	14.13	14.23
3991	NASDAQ	CSQ	Fri, Feb 7, 2020	14.08	14.19	14.05	14.17
3990	NASDAQ	CSQ	Thu, Feb 6, 2020	14.07	14.13	13.98	14.08
3989	NASDAQ	CSQ	Wed, Feb 5, 2020	14.06	14.07	13.93	14.03
3988	NASDAQ	CSQ	Tue, Feb 4, 2020	13.84	14.02	13.82	13.99
3987	NASDAQ	CSQ	Mon, Feb 3, 2020	13.69	13.81	13.69	13.76
3986	NASDAQ	CSQ	Fri, Jan 31, 2020	13.85	13.90	13.60	13.64
3985	NASDAQ	CSQ	Thu, Jan 30, 2020	13.80	13.86	13.76	13.86
3984	NASDAQ	CSQ	Wed, Jan 29, 2020	13.81	13.91	13.79	13.85
3983	NASDAQ	CSQ	Tue, Jan 28, 2020	13.68	13.79	13.62	13.76
3982	NASDAQ	CSQ	Mon, Jan 27, 2020	13.79	13.79	13.53	13.59
3981	NASDAQ	CSQ	Fri, Jan 24, 2020	13.99	14.06	13.81	13.85
3980	NASDAQ	CSQ	Thu, Jan 23, 2020	13.97	14.00	13.93	13.96
3979	NASDAQ	CSQ	Wed, Jan 22, 2020	14.02	14.08	13.96	13.97
3978	NASDAQ	CSQ	Tue, Jan 21, 2020	13.93	14.06	13.90	13.98
3977	NASDAQ	CSQ	Fri, Jan 17, 2020	14.00	14.07	13.93	13.97
3976	NASDAQ	CSQ	Thu, Jan 16, 2020	13.80	13.95	13.80	13.94
3975	NASDAQ	CSQ	Wed, Jan 15, 2020	13.80	13.89	13.77	13.83
3974	NASDAQ	CSQ	Tue, Jan 14, 2020	13.68	13.79	13.64	13.74
3973	NASDAQ	CSQ	Mon, Jan 13, 2020	13.68	13.73	13.58	13.73
3972	NASDAQ	CSQ	Fri, Jan 10, 2020	13.71	13.79	13.62	13.63
3971	NASDAQ	CSQ	Thu, Jan 9, 2020	13.61	13.72	13.61	13.68
3970	NASDAQ	CSQ	Wed, Jan 8, 2020	13.55	13.68	13.55	13.58
3969	NASDAQ	CSQ	Tue, Jan 7, 2020	13.51	13.59	13.48	13.52
3968	NASDAQ	CSQ	Mon, Jan 6, 2020	13.54	13.54	13.48	13.52
3967	NASDAQ	CSQ	Fri, Jan 3, 2020	13.49	13.67	13.46	13.54
3966	NASDAQ	CSQ	Thu, Jan 2, 2020	13.64	13.69	13.56	13.68
3965	NASDAQ	CSQ	Tue, Dec 31, 2019	13.47	13.60	13.46	13.60
3964	NASDAQ	CSQ	Mon, Dec 30, 2019	13.63	13.63	13.50	13.50
3963	NASDAQ	CSQ	Fri, Dec 27, 2019	13.74	13.80	13.68	13.71
3962	NASDAQ	CSQ	Thu, Dec 26, 2019	13.78	13.78	13.70	13.73
3961	NASDAQ	CSQ	Tue, Dec 24, 2019	13.80	13.84	13.77	13.78
3960	NASDAQ	CSQ	Mon, Dec 23, 2019	13.66	13.76	13.66	13.74
3959	NASDAQ	CSQ	Fri, Dec 20, 2019	13.58	13.69	13.55	13.67
3958	NASDAQ	CSQ	Thu, Dec 19, 2019	13.48	13.56	13.41	13.55
3957	NASDAQ	CSQ	Wed, Dec 18, 2019	13.44	13.50	13.42	13.48
3956	NASDAQ	CSQ	Tue, Dec 17, 2019	13.42	13.45	13.38	13.44
3955	NASDAQ	CSQ	Mon, Dec 16, 2019	13.34	13.43	13.34	13.40
3954	NASDAQ	CSQ	Fri, Dec 13, 2019	13.32	13.36	13.29	13.33
3953	NASDAQ	CSQ	Thu, Dec 12, 2019	13.22	13.34	13.20	13.30
3952	NASDAQ	CSQ	Wed, Dec 11, 2019	13.27	13.35	13.23	13.31
3951	NASDAQ	CSQ	Tue, Dec 10, 2019	13.31	13.35	13.24	13.27
3950	NASDAQ	CSQ	Mon, Dec 9, 2019	13.37	13.39	13.29	13.32
3949	NASDAQ	CSQ	Fri, Dec 6, 2019	13.28	13.40	13.26	13.39
3948	NASDAQ	CSQ	Thu, Dec 5, 2019	13.21	13.27	13.15	13.24
3947	NASDAQ	CSQ	Wed, Dec 4, 2019	13.19	13.30	13.17	13.18
3946	NASDAQ	CSQ	Tue, Dec 3, 2019	13.19	13.20	13.06	13.15
3945	NASDAQ	CSQ	Mon, Dec 2, 2019	13.28	13.32	13.20	13.27
3944	NASDAQ	CSQ	Fri, Nov 29, 2019	13.27	13.35	13.25	13.29
3943	NASDAQ	CSQ	Wed, Nov 27, 2019	13.30	13.35	13.27	13.31
3942	NASDAQ	CSQ	Tue, Nov 26, 2019	13.26	13.33	13.18	13.31
3941	NASDAQ	CSQ	Mon, Nov 25, 2019	13.26	13.30	13.19	13.26
3940	NASDAQ	CSQ	Fri, Nov 22, 2019	13.24	13.30	13.16	13.28
3939	NASDAQ	CSQ	Thu, Nov 21, 2019	13.26	13.33	13.16	13.21
3938	NASDAQ	CSQ	Wed, Nov 20, 2019	13.27	13.32	13.20	13.25
3937	NASDAQ	CSQ	Tue, Nov 19, 2019	13.28	13.30	13.22	13.27
3936	NASDAQ	CSQ	Mon, Nov 18, 2019	13.19	13.27	13.16	13.27
3935	NASDAQ	CSQ	Fri, Nov 15, 2019	13.14	13.21	13.13	13.18
3934	NASDAQ	CSQ	Thu, Nov 14, 2019	13.10	13.18	13.07	13.16
3933	NASDAQ	CSQ	Wed, Nov 13, 2019	13.01	13.11	13.01	13.08
3932	NASDAQ	CSQ	Tue, Nov 12, 2019	13.21	13.24	13.05	13.12
3931	NASDAQ	CSQ	Mon, Nov 11, 2019	13.20	13.25	13.15	13.22
3930	NASDAQ	CSQ	Fri, Nov 8, 2019	13.10	13.25	13.10	13.25
3929	NASDAQ	CSQ	Thu, Nov 7, 2019	13.20	13.25	13.11	13.19
3928	NASDAQ	CSQ	Wed, Nov 6, 2019	13.16	13.18	13.00	13.17
3927	NASDAQ	CSQ	Tue, Nov 5, 2019	13.14	13.19	13.11	13.16
3926	NASDAQ	CSQ	Mon, Nov 4, 2019	13.10	13.19	13.06	13.12
3925	NASDAQ	CSQ	Fri, Nov 1, 2019	13.08	13.10	12.95	13.05
3924	NASDAQ	CSQ	Thu, Oct 31, 2019	13.03	13.03	12.91	13.02
3923	NASDAQ	CSQ	Wed, Oct 30, 2019	12.98	13.05	12.90	13.03
3922	NASDAQ	CSQ	Tue, Oct 29, 2019	12.97	13.04	12.94	12.97
3921	NASDAQ	CSQ	Mon, Oct 28, 2019	13.03	13.07	12.93	12.96
3920	NASDAQ	CSQ	Fri, Oct 25, 2019	12.96	13.05	12.95	13.05
3919	NASDAQ	CSQ	Thu, Oct 24, 2019	12.95	13.03	12.90	12.95
3918	NASDAQ	CSQ	Wed, Oct 23, 2019	12.87	12.92	12.83	12.92
3917	NASDAQ	CSQ	Tue, Oct 22, 2019	12.90	12.96	12.83	12.85
3916	NASDAQ	CSQ	Mon, Oct 21, 2019	12.84	12.89	12.77	12.89
3915	NASDAQ	CSQ	Fri, Oct 18, 2019	12.75	12.82	12.68	12.80
3914	NASDAQ	CSQ	Thu, Oct 17, 2019	12.69	12.78	12.66	12.76
3913	NASDAQ	CSQ	Wed, Oct 16, 2019	12.64	12.67	12.56	12.65
3912	NASDAQ	CSQ	Tue, Oct 15, 2019	12.58	12.68	12.58	12.64
3911	NASDAQ	CSQ	Mon, Oct 14, 2019	12.61	12.63	12.50	12.57
3910	NASDAQ	CSQ	Fri, Oct 11, 2019	12.58	12.68	12.56	12.59
3909	NASDAQ	CSQ	Thu, Oct 10, 2019	12.52	12.62	12.49	12.57
3908	NASDAQ	CSQ	Wed, Oct 9, 2019	12.49	12.60	12.46	12.49
3907	NASDAQ	CSQ	Tue, Oct 8, 2019	12.50	12.53	12.37	12.42
3906	NASDAQ	CSQ	Mon, Oct 7, 2019	12.56	12.58	12.46	12.53
3905	NASDAQ	CSQ	Fri, Oct 4, 2019	12.43	12.57	12.40	12.56
3904	NASDAQ	CSQ	Thu, Oct 3, 2019	12.35	12.39	12.11	12.39
3903	NASDAQ	CSQ	Wed, Oct 2, 2019	12.54	12.62	12.24	12.36
3902	NASDAQ	CSQ	Tue, Oct 1, 2019	12.72	12.77	12.54	12.62
3901	NASDAQ	CSQ	Mon, Sep 30, 2019	12.68	12.74	12.65	12.72
3900	NASDAQ	CSQ	Fri, Sep 27, 2019	12.75	12.76	12.63	12.69
3899	NASDAQ	CSQ	Thu, Sep 26, 2019	12.78	12.84	12.64	12.75
3898	NASDAQ	CSQ	Wed, Sep 25, 2019	12.77	12.82	12.64	12.81
3897	NASDAQ	CSQ	Tue, Sep 24, 2019	12.97	12.99	12.74	12.78
3896	NASDAQ	CSQ	Mon, Sep 23, 2019	12.89	12.90	12.78	12.87
3895	NASDAQ	CSQ	Fri, Sep 20, 2019	13.02	13.05	12.88	12.91
3894	NASDAQ	CSQ	Thu, Sep 19, 2019	12.94	13.02	12.90	12.96
3893	NASDAQ	CSQ	Wed, Sep 18, 2019	12.84	12.94	12.78	12.88
3892	NASDAQ	CSQ	Tue, Sep 17, 2019	12.85	13.04	12.84	12.86
3891	NASDAQ	CSQ	Mon, Sep 16, 2019	12.90	12.92	12.82	12.86
3890	NASDAQ	CSQ	Fri, Sep 13, 2019	12.98	12.99	12.87	12.95
3889	NASDAQ	CSQ	Thu, Sep 12, 2019	12.96	13.03	12.90	13.01
3888	NASDAQ	CSQ	Wed, Sep 11, 2019	12.86	12.94	12.83	12.92
3887	NASDAQ	CSQ	Tue, Sep 10, 2019	12.83	12.85	12.70	12.84
3886	NASDAQ	CSQ	Mon, Sep 9, 2019	12.90	12.90	12.81	12.87
3885	NASDAQ	CSQ	Fri, Sep 6, 2019	12.85	12.91	12.77	12.87
3884	NASDAQ	CSQ	Thu, Sep 5, 2019	12.70	13.13	12.70	12.85
3883	NASDAQ	CSQ	Wed, Sep 4, 2019	12.63	12.70	12.60	12.69
3882	NASDAQ	CSQ	Tue, Sep 3, 2019	12.52	12.58	12.48	12.55
3881	NASDAQ	CSQ	Fri, Aug 30, 2019	12.63	12.70	12.54	12.59
3880	NASDAQ	CSQ	Thu, Aug 29, 2019	12.50	12.63	12.49	12.58
3879	NASDAQ	CSQ	Wed, Aug 28, 2019	12.32	12.46	12.30	12.41
3878	NASDAQ	CSQ	Tue, Aug 27, 2019	12.55	12.55	12.32	12.36
3877	NASDAQ	CSQ	Mon, Aug 26, 2019	12.47	12.49	12.39	12.47
3876	NASDAQ	CSQ	Fri, Aug 23, 2019	12.63	12.67	12.39	12.43
3875	NASDAQ	CSQ	Thu, Aug 22, 2019	12.68	12.72	12.58	12.65
3874	NASDAQ	CSQ	Wed, Aug 21, 2019	12.61	12.73	12.57	12.64
3873	NASDAQ	CSQ	Tue, Aug 20, 2019	12.63	12.71	12.52	12.55
3872	NASDAQ	CSQ	Mon, Aug 19, 2019	12.52	12.67	12.52	12.59
3871	NASDAQ	CSQ	Fri, Aug 16, 2019	12.35	12.52	12.35	12.46
3870	NASDAQ	CSQ	Thu, Aug 15, 2019	12.31	12.36	12.20	12.27
3869	NASDAQ	CSQ	Wed, Aug 14, 2019	12.58	12.59	12.25	12.31
3868	NASDAQ	CSQ	Tue, Aug 13, 2019	12.47	12.70	12.47	12.68
3867	NASDAQ	CSQ	Mon, Aug 12, 2019	12.57	12.63	12.45	12.48
3866	NASDAQ	CSQ	Fri, Aug 9, 2019	12.73	12.73	12.54	12.61
3865	NASDAQ	CSQ	Thu, Aug 8, 2019	12.58	12.85	12.55	12.79
3864	NASDAQ	CSQ	Wed, Aug 7, 2019	12.51	12.62	12.30	12.53
3863	NASDAQ	CSQ	Tue, Aug 6, 2019	12.63	12.67	12.42	12.58
3862	NASDAQ	CSQ	Mon, Aug 5, 2019	12.69	12.75	12.37	12.49
3861	NASDAQ	CSQ	Fri, Aug 2, 2019	12.91	12.96	12.66	12.86
3860	NASDAQ	CSQ	Thu, Aug 1, 2019	13.09	13.16	12.92	12.96
3859	NASDAQ	CSQ	Wed, Jul 31, 2019	13.19	13.19	13.01	13.09
3858	NASDAQ	CSQ	Tue, Jul 30, 2019	13.04	13.11	12.98	13.11
3857	NASDAQ	CSQ	Mon, Jul 29, 2019	13.07	13.10	12.97	13.08
3856	NASDAQ	CSQ	Fri, Jul 26, 2019	13.02	13.12	12.97	13.08
3855	NASDAQ	CSQ	Thu, Jul 25, 2019	13.06	13.07	12.98	12.99
3854	NASDAQ	CSQ	Wed, Jul 24, 2019	13.07	13.14	13.00	13.14
3853	NASDAQ	CSQ	Tue, Jul 23, 2019	13.04	13.10	12.96	13.08
3852	NASDAQ	CSQ	Mon, Jul 22, 2019	12.92	13.04	12.80	13.02
3851	NASDAQ	CSQ	Fri, Jul 19, 2019	13.02	13.05	12.92	12.92
3850	NASDAQ	CSQ	Thu, Jul 18, 2019	12.89	12.99	12.89	12.99
3849	NASDAQ	CSQ	Wed, Jul 17, 2019	13.01	13.02	12.93	12.96
3848	NASDAQ	CSQ	Tue, Jul 16, 2019	13.07	13.08	12.97	13.03
3847	NASDAQ	CSQ	Mon, Jul 15, 2019	13.03	13.08	12.97	13.05
3846	NASDAQ	CSQ	Fri, Jul 12, 2019	13.05	13.05	12.95	13.01
3845	NASDAQ	CSQ	Thu, Jul 11, 2019	13.04	13.07	12.94	13.03
3844	NASDAQ	CSQ	Wed, Jul 10, 2019	12.99	13.06	12.93	13.05
3843	NASDAQ	CSQ	Tue, Jul 9, 2019	12.92	12.92	12.85	12.91
3842	NASDAQ	CSQ	Mon, Jul 8, 2019	12.86	12.88	12.80	12.84
3841	NASDAQ	CSQ	Fri, Jul 5, 2019	12.95	13.00	12.76	12.92
3840	NASDAQ	CSQ	Wed, Jul 3, 2019	12.92	13.03	12.84	13.01
3839	NASDAQ	CSQ	Tue, Jul 2, 2019	12.87	12.91	12.78	12.89
3838	NASDAQ	CSQ	Mon, Jul 1, 2019	12.91	12.97	12.80	12.87
3837	NASDAQ	CSQ	Fri, Jun 28, 2019	12.73	12.86	12.66	12.76
3836	NASDAQ	CSQ	Thu, Jun 27, 2019	12.67	12.71	12.62	12.69
3835	NASDAQ	CSQ	Wed, Jun 26, 2019	12.61	12.74	12.58	12.62
3834	NASDAQ	CSQ	Tue, Jun 25, 2019	12.73	12.76	12.56	12.58
3833	NASDAQ	CSQ	Mon, Jun 24, 2019	12.78	12.82	12.67	12.72
3832	NASDAQ	CSQ	Fri, Jun 21, 2019	12.75	12.86	12.74	12.74
3831	NASDAQ	CSQ	Thu, Jun 20, 2019	12.74	12.77	12.62	12.76
3830	NASDAQ	CSQ	Wed, Jun 19, 2019	12.55	12.69	12.50	12.62
3829	NASDAQ	CSQ	Tue, Jun 18, 2019	12.50	12.59	12.48	12.55
3828	NASDAQ	CSQ	Mon, Jun 17, 2019	12.43	12.48	12.35	12.43
3827	NASDAQ	CSQ	Fri, Jun 14, 2019	12.45	12.47	12.36	12.43
3826	NASDAQ	CSQ	Thu, Jun 13, 2019	12.45	12.51	12.43	12.45
3825	NASDAQ	CSQ	Wed, Jun 12, 2019	12.53	12.58	12.46	12.51
3824	NASDAQ	CSQ	Tue, Jun 11, 2019	12.50	12.61	12.49	12.52
3823	NASDAQ	CSQ	Mon, Jun 10, 2019	12.36	12.52	12.33	12.46
3822	NASDAQ	CSQ	Fri, Jun 7, 2019	12.27	12.43	12.24	12.31
3821	NASDAQ	CSQ	Thu, Jun 6, 2019	12.24	12.29	12.18	12.27
3820	NASDAQ	CSQ	Wed, Jun 5, 2019	12.16	12.25	12.09	12.23
3819	NASDAQ	CSQ	Tue, Jun 4, 2019	11.94	12.12	11.91	12.10
3818	NASDAQ	CSQ	Mon, Jun 3, 2019	11.92	11.99	11.78	11.83
3817	NASDAQ	CSQ	Fri, May 31, 2019	12.06	12.06	11.85	11.93
3816	NASDAQ	CSQ	Thu, May 30, 2019	12.10	12.14	12.01	12.09
3815	NASDAQ	CSQ	Wed, May 29, 2019	12.18	12.20	11.98	12.09
3814	NASDAQ	CSQ	Tue, May 28, 2019	12.35	12.40	12.24	12.24
3813	NASDAQ	CSQ	Fri, May 24, 2019	12.37	12.39	12.30	12.34
3812	NASDAQ	CSQ	Thu, May 23, 2019	12.39	12.42	12.25	12.33
3811	NASDAQ	CSQ	Wed, May 22, 2019	12.51	12.54	12.47	12.47
3810	NASDAQ	CSQ	Tue, May 21, 2019	12.45	12.59	12.45	12.54
3809	NASDAQ	CSQ	Mon, May 20, 2019	12.45	12.45	12.30	12.38
3808	NASDAQ	CSQ	Fri, May 17, 2019	12.41	12.54	12.40	12.46
3807	NASDAQ	CSQ	Thu, May 16, 2019	12.32	12.53	12.32	12.50
3806	NASDAQ	CSQ	Wed, May 15, 2019	12.27	12.42	12.22	12.38
3805	NASDAQ	CSQ	Tue, May 14, 2019	12.22	12.39	12.21	12.32
3804	NASDAQ	CSQ	Mon, May 13, 2019	12.39	12.54	12.17	12.22
3803	NASDAQ	CSQ	Fri, May 10, 2019	12.50	12.55	12.38	12.54
3802	NASDAQ	CSQ	Thu, May 9, 2019	12.57	12.60	12.45	12.57
3801	NASDAQ	CSQ	Wed, May 8, 2019	12.61	12.70	12.57	12.68
3800	NASDAQ	CSQ	Tue, May 7, 2019	12.85	12.85	12.56	12.65
3799	NASDAQ	CSQ	Mon, May 6, 2019	12.74	12.93	12.68	12.92
3798	NASDAQ	CSQ	Fri, May 3, 2019	12.79	12.93	12.77	12.90
3797	NASDAQ	CSQ	Thu, May 2, 2019	12.94	13.01	12.71	12.77
3796	NASDAQ	CSQ	Wed, May 1, 2019	12.96	13.08	12.92	12.93
3795	NASDAQ	CSQ	Tue, Apr 30, 2019	12.93	12.96	12.86	12.96
3794	NASDAQ	CSQ	Mon, Apr 29, 2019	12.87	12.99	12.87	12.94
3793	NASDAQ	CSQ	Fri, Apr 26, 2019	12.86	12.91	12.81	12.87
3792	NASDAQ	CSQ	Thu, Apr 25, 2019	12.88	12.88	12.78	12.84
3791	NASDAQ	CSQ	Wed, Apr 24, 2019	12.80	12.89	12.80	12.88
3790	NASDAQ	CSQ	Tue, Apr 23, 2019	12.86	12.99	12.74	12.79
3789	NASDAQ	CSQ	Mon, Apr 22, 2019	12.79	12.87	12.76	12.85
3788	NASDAQ	CSQ	Thu, Apr 18, 2019	12.85	12.89	12.75	12.80
3787	NASDAQ	CSQ	Wed, Apr 17, 2019	12.83	12.88	12.75	12.80
3786	NASDAQ	CSQ	Tue, Apr 16, 2019	12.76	12.93	12.75	12.79
3785	NASDAQ	CSQ	Mon, Apr 15, 2019	12.75	12.78	12.68	12.75
3784	NASDAQ	CSQ	Fri, Apr 12, 2019	12.78	12.82	12.74	12.76
3783	NASDAQ	CSQ	Thu, Apr 11, 2019	12.70	12.74	12.65	12.70
3782	NASDAQ	CSQ	Wed, Apr 10, 2019	12.70	12.80	12.70	12.74
3781	NASDAQ	CSQ	Tue, Apr 9, 2019	12.71	12.72	12.62	12.70
3780	NASDAQ	CSQ	Mon, Apr 8, 2019	12.61	12.78	12.60	12.75
3779	NASDAQ	CSQ	Fri, Apr 5, 2019	12.63	12.68	12.60	12.61
3778	NASDAQ	CSQ	Thu, Apr 4, 2019	12.56	12.62	12.52	12.61
3777	NASDAQ	CSQ	Wed, Apr 3, 2019	12.55	12.60	12.50	12.53
3776	NASDAQ	CSQ	Tue, Apr 2, 2019	12.55	12.55	12.49	12.52
3775	NASDAQ	CSQ	Mon, Apr 1, 2019	12.44	12.58	12.44	12.55
3774	NASDAQ	CSQ	Fri, Mar 29, 2019	12.42	12.43	12.35	12.39
3773	NASDAQ	CSQ	Thu, Mar 28, 2019	12.35	12.38	12.32	12.36
3772	NASDAQ	CSQ	Wed, Mar 27, 2019	12.31	12.36	12.23	12.32
3771	NASDAQ	CSQ	Tue, Mar 26, 2019	12.23	12.36	12.23	12.29
3770	NASDAQ	CSQ	Mon, Mar 25, 2019	12.30	12.30	12.17	12.22
3769	NASDAQ	CSQ	Fri, Mar 22, 2019	12.57	12.58	12.30	12.33
3768	NASDAQ	CSQ	Thu, Mar 21, 2019	12.42	12.59	12.40	12.55
3767	NASDAQ	CSQ	Wed, Mar 20, 2019	12.51	12.51	12.36	12.42
3766	NASDAQ	CSQ	Tue, Mar 19, 2019	12.46	12.53	12.41	12.47
3765	NASDAQ	CSQ	Mon, Mar 18, 2019	12.36	12.45	12.36	12.45
3764	NASDAQ	CSQ	Fri, Mar 15, 2019	12.33	12.36	12.27	12.36
3763	NASDAQ	CSQ	Thu, Mar 14, 2019	12.22	12.29	12.20	12.28
3762	NASDAQ	CSQ	Wed, Mar 13, 2019	12.17	12.27	12.15	12.20
3761	NASDAQ	CSQ	Tue, Mar 12, 2019	12.15	12.21	12.06	12.13
3760	NASDAQ	CSQ	Mon, Mar 11, 2019	11.99	12.16	11.99	12.14
3759	NASDAQ	CSQ	Fri, Mar 8, 2019	12.02	12.05	11.98	12.02
3758	NASDAQ	CSQ	Thu, Mar 7, 2019	12.19	12.19	12.03	12.11
3757	NASDAQ	CSQ	Wed, Mar 6, 2019	12.38	12.44	12.19	12.22
3756	NASDAQ	CSQ	Tue, Mar 5, 2019	12.36	12.43	12.32	12.35
3755	NASDAQ	CSQ	Mon, Mar 4, 2019	12.44	12.49	12.31	12.39
3754	NASDAQ	CSQ	Fri, Mar 1, 2019	12.43	12.45	12.38	12.41
3753	NASDAQ	CSQ	Thu, Feb 28, 2019	12.40	12.42	12.34	12.37
3752	NASDAQ	CSQ	Wed, Feb 27, 2019	12.40	12.42	12.26	12.40
3751	NASDAQ	CSQ	Tue, Feb 26, 2019	12.46	12.48	12.35	12.40
3750	NASDAQ	CSQ	Mon, Feb 25, 2019	12.31	12.45	12.28	12.40
3749	NASDAQ	CSQ	Fri, Feb 22, 2019	12.27	12.36	12.24	12.31
3748	NASDAQ	CSQ	Thu, Feb 21, 2019	12.33	12.33	12.21	12.27
3747	NASDAQ	CSQ	Wed, Feb 20, 2019	12.33	12.35	12.22	12.34
3746	NASDAQ	CSQ	Tue, Feb 19, 2019	12.17	12.26	12.15	12.26
3745	NASDAQ	CSQ	Fri, Feb 15, 2019	12.09	12.23	12.09	12.16
3744	NASDAQ	CSQ	Thu, Feb 14, 2019	12.03	12.11	11.98	12.08
3743	NASDAQ	CSQ	Wed, Feb 13, 2019	12.12	12.14	12.02	12.05
3742	NASDAQ	CSQ	Tue, Feb 12, 2019	12.06	12.13	12.03	12.07
3741	NASDAQ	CSQ	Mon, Feb 11, 2019	12.02	12.03	11.94	11.98
3740	NASDAQ	CSQ	Fri, Feb 8, 2019	12.01	12.08	11.92	12.05
3739	NASDAQ	CSQ	Thu, Feb 7, 2019	12.13	12.15	11.96	12.08
3738	NASDAQ	CSQ	Wed, Feb 6, 2019	12.04	12.14	12.00	12.11
3737	NASDAQ	CSQ	Tue, Feb 5, 2019	11.99	12.09	11.99	12.08
3736	NASDAQ	CSQ	Mon, Feb 4, 2019	11.89	12.00	11.84	11.95
3735	NASDAQ	CSQ	Fri, Feb 1, 2019	11.80	11.94	11.79	11.92
3734	NASDAQ	CSQ	Thu, Jan 31, 2019	11.89	11.95	11.77	11.87
3733	NASDAQ	CSQ	Wed, Jan 30, 2019	11.66	11.89	11.62	11.88
3732	NASDAQ	CSQ	Tue, Jan 29, 2019	11.69	11.69	11.52	11.59
3731	NASDAQ	CSQ	Mon, Jan 28, 2019	11.65	11.66	11.50	11.66
3730	NASDAQ	CSQ	Fri, Jan 25, 2019	11.65	11.73	11.63	11.68
3729	NASDAQ	CSQ	Thu, Jan 24, 2019	11.64	11.66	11.56	11.59
3728	NASDAQ	CSQ	Wed, Jan 23, 2019	11.65	11.70	11.47	11.59
3727	NASDAQ	CSQ	Tue, Jan 22, 2019	11.68	11.79	11.50	11.59
3726	NASDAQ	CSQ	Fri, Jan 18, 2019	11.72	11.77	11.63	11.68
3725	NASDAQ	CSQ	Thu, Jan 17, 2019	11.52	11.65	11.47	11.64
3724	NASDAQ	CSQ	Wed, Jan 16, 2019	11.45	11.53	11.44	11.50
3723	NASDAQ	CSQ	Tue, Jan 15, 2019	11.18	11.41	11.17	11.41
3722	NASDAQ	CSQ	Mon, Jan 14, 2019	11.30	11.30	11.12	11.16
3721	NASDAQ	CSQ	Fri, Jan 11, 2019	11.29	11.34	11.22	11.32
3720	NASDAQ	CSQ	Thu, Jan 10, 2019	11.29	11.36	11.19	11.27
3719	NASDAQ	CSQ	Wed, Jan 9, 2019	11.27	11.37	11.19	11.30
3718	NASDAQ	CSQ	Tue, Jan 8, 2019	11.11	11.30	11.02	11.19
3717	NASDAQ	CSQ	Mon, Jan 7, 2019	10.75	11.04	10.74	10.98
3716	NASDAQ	CSQ	Fri, Jan 4, 2019	10.45	10.72	10.40	10.69
3715	NASDAQ	CSQ	Thu, Jan 3, 2019	10.57	10.57	10.37	10.37
3714	NASDAQ	CSQ	Wed, Jan 2, 2019	10.44	10.65	10.37	10.63
3713	NASDAQ	CSQ	Mon, Dec 31, 2018	10.67	10.67	10.40	10.59
3712	NASDAQ	CSQ	Fri, Dec 28, 2018	10.12	10.58	10.11	10.39
3711	NASDAQ	CSQ	Thu, Dec 27, 2018	9.86	10.19	9.86	10.14
3710	NASDAQ	CSQ	Wed, Dec 26, 2018	9.50	10.12	9.43	10.12
3709	NASDAQ	CSQ	Mon, Dec 24, 2018	9.45	9.73	9.41	9.49
3708	NASDAQ	CSQ	Fri, Dec 21, 2018	9.75	9.81	9.41	9.44
3707	NASDAQ	CSQ	Thu, Dec 20, 2018	10.25	10.28	9.55	9.76
3706	NASDAQ	CSQ	Wed, Dec 19, 2018	10.37	10.54	10.11	10.18
3705	NASDAQ	CSQ	Tue, Dec 18, 2018	10.45	10.53	10.29	10.44
3704	NASDAQ	CSQ	Mon, Dec 17, 2018	10.71	10.72	10.37	10.46
3703	NASDAQ	CSQ	Fri, Dec 14, 2018	11.18	11.21	10.77	10.83
3702	NASDAQ	CSQ	Thu, Dec 13, 2018	11.17	11.31	11.13	11.25
3701	NASDAQ	CSQ	Wed, Dec 12, 2018	11.27	11.47	11.23	11.37
3700	NASDAQ	CSQ	Tue, Dec 11, 2018	11.36	11.40	11.14	11.21
3699	NASDAQ	CSQ	Mon, Dec 10, 2018	11.36	11.43	11.07	11.30
3698	NASDAQ	CSQ	Fri, Dec 7, 2018	11.57	11.67	11.32	11.36
3697	NASDAQ	CSQ	Thu, Dec 6, 2018	11.70	11.77	11.31	11.61
3696	NASDAQ	CSQ	Tue, Dec 4, 2018	12.25	12.27	11.87	11.90
3695	NASDAQ	CSQ	Mon, Dec 3, 2018	12.18	12.33	12.18	12.30
3694	NASDAQ	CSQ	Fri, Nov 30, 2018	11.84	12.11	11.84	12.07
3693	NASDAQ	CSQ	Thu, Nov 29, 2018	11.84	11.99	11.77	11.91
3692	NASDAQ	CSQ	Wed, Nov 28, 2018	11.57	11.81	11.57	11.78
3691	NASDAQ	CSQ	Tue, Nov 27, 2018	11.49	11.57	11.47	11.56
3690	NASDAQ	CSQ	Mon, Nov 26, 2018	11.52	11.60	11.44	11.55
3689	NASDAQ	CSQ	Fri, Nov 23, 2018	11.43	11.49	11.42	11.43
3688	NASDAQ	CSQ	Wed, Nov 21, 2018	11.49	11.59	11.42	11.46
3687	NASDAQ	CSQ	Tue, Nov 20, 2018	11.68	11.73	11.41	11.41
3686	NASDAQ	CSQ	Mon, Nov 19, 2018	11.92	11.93	11.71	11.82
3685	NASDAQ	CSQ	Fri, Nov 16, 2018	11.90	12.04	11.89	11.96
3684	NASDAQ	CSQ	Thu, Nov 15, 2018	11.88	11.99	11.79	11.95
3683	NASDAQ	CSQ	Wed, Nov 14, 2018	12.16	12.17	11.84	11.96
3682	NASDAQ	CSQ	Tue, Nov 13, 2018	12.15	12.25	12.06	12.13
3681	NASDAQ	CSQ	Mon, Nov 12, 2018	12.45	12.45	12.12	12.18
3680	NASDAQ	CSQ	Fri, Nov 9, 2018	12.50	12.50	12.35	12.40
3679	NASDAQ	CSQ	Thu, Nov 8, 2018	12.65	12.71	12.52	12.66
3678	NASDAQ	CSQ	Wed, Nov 7, 2018	12.20	12.78	12.20	12.62
3677	NASDAQ	CSQ	Tue, Nov 6, 2018	11.96	12.18	11.96	12.18
3676	NASDAQ	CSQ	Mon, Nov 5, 2018	11.85	11.97	11.83	11.96
3675	NASDAQ	CSQ	Fri, Nov 2, 2018	12.00	12.15	11.68	11.83
3674	NASDAQ	CSQ	Thu, Nov 1, 2018	11.71	11.98	11.70	11.96
3673	NASDAQ	CSQ	Wed, Oct 31, 2018	11.52	11.86	11.52	11.75
3672	NASDAQ	CSQ	Tue, Oct 30, 2018	11.37	11.51	11.33	11.46
3671	NASDAQ	CSQ	Mon, Oct 29, 2018	11.72	11.84	11.30	11.41
3670	NASDAQ	CSQ	Fri, Oct 26, 2018	11.82	11.84	11.56	11.66
3669	NASDAQ	CSQ	Thu, Oct 25, 2018	11.84	12.07	11.82	11.96
3668	NASDAQ	CSQ	Wed, Oct 24, 2018	12.22	12.22	11.83	11.84
3667	NASDAQ	CSQ	Tue, Oct 23, 2018	12.22	12.28	12.02	12.27
3666	NASDAQ	CSQ	Mon, Oct 22, 2018	12.43	12.43	12.29	12.30
3665	NASDAQ	CSQ	Fri, Oct 19, 2018	12.44	12.58	12.38	12.39
3664	NASDAQ	CSQ	Thu, Oct 18, 2018	12.47	12.54	12.30	12.37
3663	NASDAQ	CSQ	Wed, Oct 17, 2018	12.43	12.56	12.35	12.52
3662	NASDAQ	CSQ	Tue, Oct 16, 2018	12.16	12.47	12.15	12.44
3661	NASDAQ	CSQ	Mon, Oct 15, 2018	12.15	12.22	12.06	12.09
3660	NASDAQ	CSQ	Fri, Oct 12, 2018	12.11	12.30	12.01	12.14
3659	NASDAQ	CSQ	Thu, Oct 11, 2018	12.13	12.21	11.76	12.00
3658	NASDAQ	CSQ	Wed, Oct 10, 2018	12.84	12.84	12.31	12.32
3657	NASDAQ	CSQ	Tue, Oct 9, 2018	12.52	12.85	12.48	12.84
3656	NASDAQ	CSQ	Mon, Oct 8, 2018	13.00	13.00	12.41	12.56
3655	NASDAQ	CSQ	Fri, Oct 5, 2018	13.09	13.15	12.89	13.07
3654	NASDAQ	CSQ	Thu, Oct 4, 2018	13.37	13.47	13.05	13.16
3653	NASDAQ	CSQ	Wed, Oct 3, 2018	13.43	13.55	13.38	13.41
3652	NASDAQ	CSQ	Tue, Oct 2, 2018	13.52	13.53	13.42	13.43
3651	NASDAQ	CSQ	Mon, Oct 1, 2018	13.46	13.59	13.35	13.50
3650	NASDAQ	CSQ	Fri, Sep 28, 2018	13.47	13.50	13.40	13.44
3649	NASDAQ	CSQ	Thu, Sep 27, 2018	13.45	13.53	13.44	13.53
3648	NASDAQ	CSQ	Wed, Sep 26, 2018	13.53	13.61	13.41	13.44
3647	NASDAQ	CSQ	Tue, Sep 25, 2018	13.58	13.62	13.54	13.56
3646	NASDAQ	CSQ	Mon, Sep 24, 2018	13.45	13.59	13.43	13.58
3645	NASDAQ	CSQ	Fri, Sep 21, 2018	13.45	13.50	13.43	13.47
3644	NASDAQ	CSQ	Thu, Sep 20, 2018	13.43	13.45	13.36	13.45
3643	NASDAQ	CSQ	Wed, Sep 19, 2018	13.30	13.36	13.23	13.34
3642	NASDAQ	CSQ	Tue, Sep 18, 2018	13.30	13.33	13.23	13.30
3641	NASDAQ	CSQ	Mon, Sep 17, 2018	13.27	13.33	13.22	13.24
3640	NASDAQ	CSQ	Fri, Sep 14, 2018	13.40	13.40	13.28	13.28
3639	NASDAQ	CSQ	Thu, Sep 13, 2018	13.37	13.50	13.36	13.44
3638	NASDAQ	CSQ	Wed, Sep 12, 2018	13.29	13.37	13.26	13.29
3637	NASDAQ	CSQ	Tue, Sep 11, 2018	13.35	13.42	13.21	13.26
3636	NASDAQ	CSQ	Mon, Sep 10, 2018	13.29	13.40	13.28	13.35
3635	NASDAQ	CSQ	Fri, Sep 7, 2018	13.26	13.30	13.22	13.23
3634	NASDAQ	CSQ	Thu, Sep 6, 2018	13.43	13.45	13.26	13.29
3633	NASDAQ	CSQ	Wed, Sep 5, 2018	13.41	13.42	13.32	13.40
3632	NASDAQ	CSQ	Tue, Sep 4, 2018	13.37	13.42	13.33	13.41
3631	NASDAQ	CSQ	Fri, Aug 31, 2018	13.56	13.56	13.25	13.36
3630	NASDAQ	CSQ	Thu, Aug 30, 2018	13.55	13.56	13.48	13.52
3629	NASDAQ	CSQ	Wed, Aug 29, 2018	13.44	13.52	13.42	13.48
3628	NASDAQ	CSQ	Tue, Aug 28, 2018	13.50	13.50	13.41	13.43
3627	NASDAQ	CSQ	Mon, Aug 27, 2018	13.42	13.49	13.41	13.48
3626	NASDAQ	CSQ	Fri, Aug 24, 2018	13.33	13.41	13.32	13.37
3625	NASDAQ	CSQ	Thu, Aug 23, 2018	13.29	13.32	13.21	13.27
3624	NASDAQ	CSQ	Wed, Aug 22, 2018	13.27	13.35	13.25	13.27
3623	NASDAQ	CSQ	Tue, Aug 21, 2018	13.27	13.32	13.25	13.26
3622	NASDAQ	CSQ	Mon, Aug 20, 2018	13.26	13.35	13.15	13.27
3621	NASDAQ	CSQ	Fri, Aug 17, 2018	13.04	13.23	13.02	13.23
3620	NASDAQ	CSQ	Thu, Aug 16, 2018	13.13	13.13	13.02	13.03
3619	NASDAQ	CSQ	Wed, Aug 15, 2018	13.15	13.17	13.01	13.04
3618	NASDAQ	CSQ	Tue, Aug 14, 2018	13.10	13.23	13.08	13.22
3617	NASDAQ	CSQ	Mon, Aug 13, 2018	13.14	13.18	13.05	13.07
3616	NASDAQ	CSQ	Fri, Aug 10, 2018	13.19	13.23	13.06	13.16
3615	NASDAQ	CSQ	Thu, Aug 9, 2018	13.28	13.34	13.27	13.32
3614	NASDAQ	CSQ	Wed, Aug 8, 2018	13.21	13.30	13.20	13.24
3613	NASDAQ	CSQ	Tue, Aug 7, 2018	13.12	13.23	13.12	13.23
3612	NASDAQ	CSQ	Mon, Aug 6, 2018	13.22	13.22	13.08	13.13
3611	NASDAQ	CSQ	Fri, Aug 3, 2018	13.25	13.25	13.15	13.18
3610	NASDAQ	CSQ	Thu, Aug 2, 2018	13.03	13.20	13.03	13.19
3609	NASDAQ	CSQ	Wed, Aug 1, 2018	13.00	13.13	13.00	13.12
3608	NASDAQ	CSQ	Tue, Jul 31, 2018	12.91	13.01	12.88	12.96
3607	NASDAQ	CSQ	Mon, Jul 30, 2018	13.05	13.05	12.89	12.92
3606	NASDAQ	CSQ	Fri, Jul 27, 2018	13.09	13.13	12.97	12.99
3605	NASDAQ	CSQ	Thu, Jul 26, 2018	13.06	13.14	13.05	13.09
3604	NASDAQ	CSQ	Wed, Jul 25, 2018	13.05	13.11	13.03	13.07
3603	NASDAQ	CSQ	Tue, Jul 24, 2018	13.10	13.20	13.05	13.08
3602	NASDAQ	CSQ	Mon, Jul 23, 2018	13.10	13.10	13.02	13.04
3601	NASDAQ	CSQ	Fri, Jul 20, 2018	13.07	13.19	13.06	13.09
3600	NASDAQ	CSQ	Thu, Jul 19, 2018	13.05	13.11	13.01	13.11
3599	NASDAQ	CSQ	Wed, Jul 18, 2018	12.98	13.10	12.97	13.09
3598	NASDAQ	CSQ	Tue, Jul 17, 2018	12.85	13.01	12.82	12.98
3597	NASDAQ	CSQ	Mon, Jul 16, 2018	12.99	12.99	12.88	12.90
3596	NASDAQ	CSQ	Fri, Jul 13, 2018	13.06	13.06	12.94	12.96
3595	NASDAQ	CSQ	Thu, Jul 12, 2018	12.91	13.05	12.80	13.02
3594	NASDAQ	CSQ	Wed, Jul 11, 2018	12.96	12.99	12.92	12.93
3593	NASDAQ	CSQ	Tue, Jul 10, 2018	12.89	12.99	12.86	12.99
3592	NASDAQ	CSQ	Mon, Jul 9, 2018	12.75	12.89	12.75	12.86
3591	NASDAQ	CSQ	Fri, Jul 6, 2018	12.70	12.74	12.64	12.73
3590	NASDAQ	CSQ	Thu, Jul 5, 2018	12.64	12.66	12.56	12.66
3589	NASDAQ	CSQ	Tue, Jul 3, 2018	12.65	12.70	12.55	12.58
3588	NASDAQ	CSQ	Mon, Jul 2, 2018	12.67	12.70	12.61	12.66
3587	NASDAQ	CSQ	Fri, Jun 29, 2018	12.60	12.71	12.59	12.67
3586	NASDAQ	CSQ	Thu, Jun 28, 2018	12.53	12.66	12.52	12.54
3585	NASDAQ	CSQ	Wed, Jun 27, 2018	12.73	12.84	12.54	12.56
3584	NASDAQ	CSQ	Tue, Jun 26, 2018	12.71	12.77	12.66	12.71
3583	NASDAQ	CSQ	Mon, Jun 25, 2018	12.94	12.94	12.63	12.66
3582	NASDAQ	CSQ	Fri, Jun 22, 2018	12.98	13.00	12.88	12.97
3581	NASDAQ	CSQ	Thu, Jun 21, 2018	12.89	12.92	12.83	12.91
3580	NASDAQ	CSQ	Wed, Jun 20, 2018	12.93	13.00	12.85	12.90
3579	NASDAQ	CSQ	Tue, Jun 19, 2018	12.78	12.92	12.73	12.90
3578	NASDAQ	CSQ	Mon, Jun 18, 2018	12.84	12.87	12.77	12.83
3577	NASDAQ	CSQ	Fri, Jun 15, 2018	12.97	12.98	12.88	12.91
3576	NASDAQ	CSQ	Thu, Jun 14, 2018	12.95	13.07	12.92	13.02
3575	NASDAQ	CSQ	Wed, Jun 13, 2018	13.00	13.03	12.88	12.89
3574	NASDAQ	CSQ	Tue, Jun 12, 2018	12.93	13.00	12.89	13.00
3573	NASDAQ	CSQ	Mon, Jun 11, 2018	12.91	12.97	12.88	12.91
3572	NASDAQ	CSQ	Fri, Jun 8, 2018	12.84	12.94	12.81	12.94
3571	NASDAQ	CSQ	Thu, Jun 7, 2018	12.86	12.92	12.83	12.86
3570	NASDAQ	CSQ	Wed, Jun 6, 2018	12.85	12.89	12.78	12.84
3569	NASDAQ	CSQ	Tue, Jun 5, 2018	12.73	12.78	12.67	12.77
3568	NASDAQ	CSQ	Mon, Jun 4, 2018	12.62	12.68	12.55	12.67
3567	NASDAQ	CSQ	Fri, Jun 1, 2018	12.55	12.62	12.51	12.56
3566	NASDAQ	CSQ	Thu, May 31, 2018	12.53	12.55	12.44	12.46
3565	NASDAQ	CSQ	Wed, May 30, 2018	12.45	12.56	12.45	12.49
3564	NASDAQ	CSQ	Tue, May 29, 2018	12.48	12.48	12.33	12.41
3563	NASDAQ	CSQ	Fri, May 25, 2018	12.51	12.51	12.45	12.48
3562	NASDAQ	CSQ	Thu, May 24, 2018	12.46	12.51	12.41	12.48
3561	NASDAQ	CSQ	Wed, May 23, 2018	12.38	12.46	12.38	12.46
3560	NASDAQ	CSQ	Tue, May 22, 2018	12.43	12.51	12.42	12.46
3559	NASDAQ	CSQ	Mon, May 21, 2018	12.43	12.49	12.40	12.43
3558	NASDAQ	CSQ	Fri, May 18, 2018	12.27	12.35	12.26	12.35
3557	NASDAQ	CSQ	Thu, May 17, 2018	12.28	12.34	12.24	12.27
3556	NASDAQ	CSQ	Wed, May 16, 2018	12.18	12.29	12.14	12.28
3555	NASDAQ	CSQ	Tue, May 15, 2018	12.20	12.22	12.11	12.18
3554	NASDAQ	CSQ	Mon, May 14, 2018	12.30	12.33	12.20	12.22
3553	NASDAQ	CSQ	Fri, May 11, 2018	12.28	12.32	12.18	12.20
3552	NASDAQ	CSQ	Thu, May 10, 2018	12.23	12.31	12.22	12.29
3551	NASDAQ	CSQ	Wed, May 9, 2018	12.07	12.21	12.01	12.21
3550	NASDAQ	CSQ	Tue, May 8, 2018	12.05	12.08	11.93	12.03
3549	NASDAQ	CSQ	Mon, May 7, 2018	11.96	12.07	11.93	12.03
3548	NASDAQ	CSQ	Fri, May 4, 2018	11.82	11.99	11.74	11.95
3547	NASDAQ	CSQ	Thu, May 3, 2018	11.88	11.88	11.71	11.85
3546	NASDAQ	CSQ	Wed, May 2, 2018	11.92	11.94	11.86	11.86
3545	NASDAQ	CSQ	Tue, May 1, 2018	11.94	12.00	11.81	11.99
3544	NASDAQ	CSQ	Mon, Apr 30, 2018	12.11	12.11	11.93	11.97
3543	NASDAQ	CSQ	Fri, Apr 27, 2018	12.04	12.07	11.96	12.06
3542	NASDAQ	CSQ	Thu, Apr 26, 2018	11.89	12.00	11.88	11.95
3541	NASDAQ	CSQ	Wed, Apr 25, 2018	11.86	11.87	11.75	11.84
3540	NASDAQ	CSQ	Tue, Apr 24, 2018	12.01	12.03	11.81	11.85
3539	NASDAQ	CSQ	Mon, Apr 23, 2018	12.00	12.02	11.93	11.97
3538	NASDAQ	CSQ	Fri, Apr 20, 2018	12.08	12.08	11.92	11.96
3537	NASDAQ	CSQ	Thu, Apr 19, 2018	11.96	12.00	11.84	11.99
3536	NASDAQ	CSQ	Wed, Apr 18, 2018	12.14	12.15	11.96	12.00
3535	NASDAQ	CSQ	Tue, Apr 17, 2018	12.07	12.13	11.98	12.09
3534	NASDAQ	CSQ	Mon, Apr 16, 2018	11.95	11.96	11.87	11.96
3533	NASDAQ	CSQ	Fri, Apr 13, 2018	11.89	11.95	11.82	11.86
3532	NASDAQ	CSQ	Thu, Apr 12, 2018	11.89	11.95	11.80	11.87
3531	NASDAQ	CSQ	Wed, Apr 11, 2018	11.84	11.97	11.84	11.90
3530	NASDAQ	CSQ	Tue, Apr 10, 2018	11.85	11.94	11.81	11.89
3529	NASDAQ	CSQ	Mon, Apr 9, 2018	11.73	11.86	11.70	11.71
3528	NASDAQ	CSQ	Fri, Apr 6, 2018	11.85	11.90	11.59	11.72
3527	NASDAQ	CSQ	Thu, Apr 5, 2018	11.85	11.90	11.73	11.88
3526	NASDAQ	CSQ	Wed, Apr 4, 2018	11.45	11.78	11.40	11.77
3525	NASDAQ	CSQ	Tue, Apr 3, 2018	11.60	11.65	11.49	11.63
3524	NASDAQ	CSQ	Mon, Apr 2, 2018	11.82	11.84	11.37	11.52
3523	NASDAQ	CSQ	Thu, Mar 29, 2018	11.72	11.90	11.68	11.83
3522	NASDAQ	CSQ	Wed, Mar 28, 2018	11.78	11.79	11.62	11.64
3521	NASDAQ	CSQ	Tue, Mar 27, 2018	11.89	11.96	11.63	11.72
3520	NASDAQ	CSQ	Mon, Mar 26, 2018	11.82	11.89	11.67	11.86
3519	NASDAQ	CSQ	Fri, Mar 23, 2018	11.91	11.96	11.63	11.65
3518	NASDAQ	CSQ	Thu, Mar 22, 2018	12.13	12.13	11.88	11.90
3517	NASDAQ	CSQ	Wed, Mar 21, 2018	12.16	12.25	12.12	12.16
3516	NASDAQ	CSQ	Tue, Mar 20, 2018	12.17	12.19	12.10	12.13
3515	NASDAQ	CSQ	Mon, Mar 19, 2018	12.25	12.25	12.00	12.12
3514	NASDAQ	CSQ	Fri, Mar 16, 2018	12.27	12.29	12.23	12.26
3513	NASDAQ	CSQ	Thu, Mar 15, 2018	12.24	12.27	12.14	12.25
3512	NASDAQ	CSQ	Wed, Mar 14, 2018	12.32	12.33	12.17	12.19
3511	NASDAQ	CSQ	Tue, Mar 13, 2018	12.46	12.46	12.26	12.29
3510	NASDAQ	CSQ	Mon, Mar 12, 2018	12.44	12.44	12.32	12.36
3509	NASDAQ	CSQ	Fri, Mar 9, 2018	12.23	12.40	12.19	12.38
3508	NASDAQ	CSQ	Thu, Mar 8, 2018	12.20	12.24	12.14	12.20
3507	NASDAQ	CSQ	Wed, Mar 7, 2018	11.97	12.18	11.96	12.18
3506	NASDAQ	CSQ	Tue, Mar 6, 2018	12.16	12.17	11.98	12.04
3505	NASDAQ	CSQ	Mon, Mar 5, 2018	11.94	12.10	11.86	12.06
3504	NASDAQ	CSQ	Fri, Mar 2, 2018	11.82	11.98	11.73	11.97
3503	NASDAQ	CSQ	Thu, Mar 1, 2018	12.04	12.11	11.80	11.90
3502	NASDAQ	CSQ	Wed, Feb 28, 2018	12.15	12.21	12.04	12.04
3501	NASDAQ	CSQ	Tue, Feb 27, 2018	12.35	12.39	12.16	12.16
3500	NASDAQ	CSQ	Mon, Feb 26, 2018	12.21	12.33	12.21	12.31
3499	NASDAQ	CSQ	Fri, Feb 23, 2018	12.06	12.20	12.04	12.17
3498	NASDAQ	CSQ	Thu, Feb 22, 2018	12.13	12.14	11.94	12.02
3497	NASDAQ	CSQ	Wed, Feb 21, 2018	12.11	12.24	12.07	12.07
3496	NASDAQ	CSQ	Tue, Feb 20, 2018	12.13	12.20	12.07	12.10
3495	NASDAQ	CSQ	Fri, Feb 16, 2018	12.11	12.22	12.07	12.16
3494	NASDAQ	CSQ	Thu, Feb 15, 2018	12.00	12.11	11.95	12.07
3493	NASDAQ	CSQ	Wed, Feb 14, 2018	11.76	11.97	11.73	11.97
3492	NASDAQ	CSQ	Tue, Feb 13, 2018	11.68	11.81	11.63	11.80
3491	NASDAQ	CSQ	Mon, Feb 12, 2018	11.55	11.77	11.53	11.71
3490	NASDAQ	CSQ	Fri, Feb 9, 2018	11.68	11.74	11.20	11.51
3489	NASDAQ	CSQ	Thu, Feb 8, 2018	11.98	12.07	11.58	11.58
3488	NASDAQ	CSQ	Wed, Feb 7, 2018	11.90	12.12	11.85	12.01
3487	NASDAQ	CSQ	Tue, Feb 6, 2018	11.27	11.95	11.00	11.93
3486	NASDAQ	CSQ	Mon, Feb 5, 2018	12.23	12.23	11.46	11.50
3485	NASDAQ	CSQ	Fri, Feb 2, 2018	12.52	12.53	12.24	12.27
3484	NASDAQ	CSQ	Thu, Feb 1, 2018	12.56	12.64	12.52	12.57
3483	NASDAQ	CSQ	Wed, Jan 31, 2018	12.67	12.72	12.55	12.60
3482	NASDAQ	CSQ	Tue, Jan 30, 2018	12.71	12.78	12.57	12.63
3481	NASDAQ	CSQ	Mon, Jan 29, 2018	12.87	12.88	12.80	12.82
3480	NASDAQ	CSQ	Fri, Jan 26, 2018	12.86	12.91	12.85	12.90
3479	NASDAQ	CSQ	Thu, Jan 25, 2018	12.82	12.87	12.78	12.82
3478	NASDAQ	CSQ	Wed, Jan 24, 2018	12.80	12.85	12.77	12.77
3477	NASDAQ	CSQ	Tue, Jan 23, 2018	12.75	12.79	12.71	12.77
3476	NASDAQ	CSQ	Mon, Jan 22, 2018	12.70	12.76	12.62	12.74
3475	NASDAQ	CSQ	Fri, Jan 19, 2018	12.59	12.69	12.54	12.67
3474	NASDAQ	CSQ	Thu, Jan 18, 2018	12.60	12.64	12.56	12.60
3473	NASDAQ	CSQ	Wed, Jan 17, 2018	12.67	12.67	12.59	12.61
3472	NASDAQ	CSQ	Tue, Jan 16, 2018	12.67	12.77	12.58	12.58
3471	NASDAQ	CSQ	Fri, Jan 12, 2018	12.60	12.64	12.55	12.61
3470	NASDAQ	CSQ	Thu, Jan 11, 2018	12.50	12.56	12.47	12.53
3469	NASDAQ	CSQ	Wed, Jan 10, 2018	12.48	12.50	12.37	12.47
3468	NASDAQ	CSQ	Tue, Jan 9, 2018	12.43	12.48	12.35	12.44
3467	NASDAQ	CSQ	Mon, Jan 8, 2018	12.33	12.37	12.30	12.35
3466	NASDAQ	CSQ	Fri, Jan 5, 2018	12.19	12.34	12.15	12.28
3465	NASDAQ	CSQ	Thu, Jan 4, 2018	12.11	12.24	12.05	12.12
3464	NASDAQ	CSQ	Wed, Jan 3, 2018	11.99	12.11	11.96	11.98
3463	NASDAQ	CSQ	Tue, Jan 2, 2018	12.05	12.17	11.87	11.97
3462	NASDAQ	CSQ	Fri, Dec 29, 2017	12.14	12.18	12.08	12.08
3461	NASDAQ	CSQ	Thu, Dec 28, 2017	12.10	12.13	12.06	12.09
3460	NASDAQ	CSQ	Wed, Dec 27, 2017	12.12	12.17	12.10	12.16
3459	NASDAQ	CSQ	Tue, Dec 26, 2017	12.19	12.19	12.06	12.10
3458	NASDAQ	CSQ	Fri, Dec 22, 2017	12.20	12.24	12.20	12.23
3457	NASDAQ	CSQ	Thu, Dec 21, 2017	12.21	12.24	12.17	12.19
3456	NASDAQ	CSQ	Wed, Dec 20, 2017	12.22	12.25	12.19	12.24
3455	NASDAQ	CSQ	Tue, Dec 19, 2017	12.33	12.35	12.20	12.25
3454	NASDAQ	CSQ	Mon, Dec 18, 2017	12.22	12.34	12.21	12.30
3453	NASDAQ	CSQ	Fri, Dec 15, 2017	12.07	12.23	12.07	12.18
3452	NASDAQ	CSQ	Thu, Dec 14, 2017	12.12	12.14	12.06	12.08
3451	NASDAQ	CSQ	Wed, Dec 13, 2017	12.12	12.16	12.10	12.13
3450	NASDAQ	CSQ	Tue, Dec 12, 2017	12.18	12.18	12.05	12.10
3449	NASDAQ	CSQ	Mon, Dec 11, 2017	12.10	12.19	12.10	12.12
3448	NASDAQ	CSQ	Fri, Dec 8, 2017	12.16	12.20	12.12	12.19
3447	NASDAQ	CSQ	Thu, Dec 7, 2017	12.12	12.17	12.09	12.14
3446	NASDAQ	CSQ	Wed, Dec 6, 2017	12.14	12.20	12.10	12.14
3445	NASDAQ	CSQ	Tue, Dec 5, 2017	12.24	12.26	12.13	12.15
3444	NASDAQ	CSQ	Mon, Dec 4, 2017	12.22	12.32	12.19	12.22
3443	NASDAQ	CSQ	Fri, Dec 1, 2017	12.05	12.28	12.05	12.21
3442	NASDAQ	CSQ	Thu, Nov 30, 2017	12.25	12.32	12.19	12.21
3441	NASDAQ	CSQ	Wed, Nov 29, 2017	12.17	12.25	12.15	12.24
3440	NASDAQ	CSQ	Tue, Nov 28, 2017	12.12	12.18	12.09	12.18
3439	NASDAQ	CSQ	Mon, Nov 27, 2017	12.19	12.19	12.11	12.13
3438	NASDAQ	CSQ	Fri, Nov 24, 2017	12.13	12.20	12.12	12.19
3437	NASDAQ	CSQ	Wed, Nov 22, 2017	12.15	12.16	12.12	12.13
3436	NASDAQ	CSQ	Tue, Nov 21, 2017	12.11	12.15	12.07	12.12
3435	NASDAQ	CSQ	Mon, Nov 20, 2017	12.00	12.07	11.99	12.03
3434	NASDAQ	CSQ	Fri, Nov 17, 2017	12.01	12.02	11.89	11.99
3433	NASDAQ	CSQ	Thu, Nov 16, 2017	11.83	11.99	11.79	11.94
3432	NASDAQ	CSQ	Wed, Nov 15, 2017	11.90	11.90	11.68	11.81
3431	NASDAQ	CSQ	Tue, Nov 14, 2017	11.93	11.96	11.78	11.84
3430	NASDAQ	CSQ	Mon, Nov 13, 2017	12.13	12.15	11.96	11.98
3429	NASDAQ	CSQ	Fri, Nov 10, 2017	12.14	12.18	12.09	12.14
3428	NASDAQ	CSQ	Thu, Nov 9, 2017	12.21	12.22	12.07	12.18
3427	NASDAQ	CSQ	Wed, Nov 8, 2017	12.42	12.42	12.31	12.35
3426	NASDAQ	CSQ	Tue, Nov 7, 2017	12.44	12.44	12.33	12.38
3425	NASDAQ	CSQ	Mon, Nov 6, 2017	12.39	12.44	12.25	12.44
3424	NASDAQ	CSQ	Fri, Nov 3, 2017	12.38	12.40	12.32	12.38
3423	NASDAQ	CSQ	Thu, Nov 2, 2017	12.32	12.37	12.30	12.35
3422	NASDAQ	CSQ	Wed, Nov 1, 2017	12.38	12.42	12.34	12.37
3421	NASDAQ	CSQ	Tue, Oct 31, 2017	12.30	12.36	12.30	12.33
3420	NASDAQ	CSQ	Mon, Oct 30, 2017	12.30	12.37	12.29	12.30
3419	NASDAQ	CSQ	Fri, Oct 27, 2017	12.26	12.36	12.25	12.31
3418	NASDAQ	CSQ	Thu, Oct 26, 2017	12.33	12.35	12.19	12.22
3417	NASDAQ	CSQ	Wed, Oct 25, 2017	12.39	12.40	12.23	12.28
3416	NASDAQ	CSQ	Tue, Oct 24, 2017	12.33	12.41	12.31	12.39
3415	NASDAQ	CSQ	Mon, Oct 23, 2017	12.46	12.50	12.30	12.31
3414	NASDAQ	CSQ	Fri, Oct 20, 2017	12.42	12.48	12.41	12.45
3413	NASDAQ	CSQ	Thu, Oct 19, 2017	12.37	12.40	12.30	12.37
3412	NASDAQ	CSQ	Wed, Oct 18, 2017	12.38	12.39	12.27	12.35
3411	NASDAQ	CSQ	Tue, Oct 17, 2017	12.28	12.40	12.23	12.34
3410	NASDAQ	CSQ	Mon, Oct 16, 2017	12.36	12.38	12.26	12.31
3409	NASDAQ	CSQ	Fri, Oct 13, 2017	12.29	12.32	12.28	12.30
3408	NASDAQ	CSQ	Thu, Oct 12, 2017	12.27	12.34	12.26	12.29
3407	NASDAQ	CSQ	Wed, Oct 11, 2017	12.27	12.33	12.21	12.25
3406	NASDAQ	CSQ	Tue, Oct 10, 2017	12.28	12.33	12.26	12.27
3405	NASDAQ	CSQ	Mon, Oct 9, 2017	12.33	12.42	12.30	12.34
3404	NASDAQ	CSQ	Fri, Oct 6, 2017	12.38	12.38	12.30	12.37
3403	NASDAQ	CSQ	Thu, Oct 5, 2017	12.26	12.35	12.24	12.32
3402	NASDAQ	CSQ	Wed, Oct 4, 2017	12.17	12.25	12.17	12.24
3401	NASDAQ	CSQ	Tue, Oct 3, 2017	12.25	12.26	12.18	12.22
3400	NASDAQ	CSQ	Mon, Oct 2, 2017	12.17	12.20	12.14	12.20
3399	NASDAQ	CSQ	Fri, Sep 29, 2017	12.15	12.17	12.08	12.13
3398	NASDAQ	CSQ	Thu, Sep 28, 2017	12.06	12.13	12.00	12.12
3397	NASDAQ	CSQ	Wed, Sep 27, 2017	12.08	12.11	12.01	12.05
3396	NASDAQ	CSQ	Tue, Sep 26, 2017	12.02	12.06	12.00	12.05
3395	NASDAQ	CSQ	Mon, Sep 25, 2017	11.97	11.99	11.93	11.99
3394	NASDAQ	CSQ	Fri, Sep 22, 2017	12.00	12.04	11.96	12.00
3393	NASDAQ	CSQ	Thu, Sep 21, 2017	12.04	12.07	11.97	12.01
3392	NASDAQ	CSQ	Wed, Sep 20, 2017	12.03	12.09	11.96	12.00
3391	NASDAQ	CSQ	Tue, Sep 19, 2017	12.04	12.09	11.97	12.03
3390	NASDAQ	CSQ	Mon, Sep 18, 2017	12.03	12.03	11.95	12.00
3389	NASDAQ	CSQ	Fri, Sep 15, 2017	11.96	11.96	11.87	11.93
3388	NASDAQ	CSQ	Thu, Sep 14, 2017	11.94	11.95	11.85	11.92
3387	NASDAQ	CSQ	Wed, Sep 13, 2017	11.86	11.92	11.83	11.92
3386	NASDAQ	CSQ	Tue, Sep 12, 2017	11.79	11.85	11.79	11.84
3385	NASDAQ	CSQ	Mon, Sep 11, 2017	11.76	11.78	11.71	11.76
3384	NASDAQ	CSQ	Fri, Sep 8, 2017	11.79	11.83	11.71	11.74
3383	NASDAQ	CSQ	Thu, Sep 7, 2017	11.88	11.88	11.78	11.81
3382	NASDAQ	CSQ	Wed, Sep 6, 2017	11.80	11.87	11.71	11.87
3381	NASDAQ	CSQ	Tue, Sep 5, 2017	11.91	11.92	11.73	11.77
3380	NASDAQ	CSQ	Fri, Sep 1, 2017	11.89	12.01	11.86	11.94
3379	NASDAQ	CSQ	Thu, Aug 31, 2017	11.85	11.92	11.84	11.85
3378	NASDAQ	CSQ	Wed, Aug 30, 2017	11.78	11.86	11.75	11.83
3377	NASDAQ	CSQ	Tue, Aug 29, 2017	11.74	11.79	11.68	11.78
3376	NASDAQ	CSQ	Mon, Aug 28, 2017	11.77	11.79	11.70	11.75
3375	NASDAQ	CSQ	Fri, Aug 25, 2017	11.73	11.76	11.69	11.71
3374	NASDAQ	CSQ	Thu, Aug 24, 2017	11.70	11.73	11.62	11.70
3373	NASDAQ	CSQ	Wed, Aug 23, 2017	11.70	11.76	11.64	11.68
3372	NASDAQ	CSQ	Tue, Aug 22, 2017	11.58	11.72	11.56	11.72
3371	NASDAQ	CSQ	Mon, Aug 21, 2017	11.57	11.58	11.48	11.53
3370	NASDAQ	CSQ	Fri, Aug 18, 2017	11.60	11.60	11.48	11.58
3369	NASDAQ	CSQ	Thu, Aug 17, 2017	11.75	11.77	11.57	11.58
3368	NASDAQ	CSQ	Wed, Aug 16, 2017	11.78	11.83	11.72	11.74
3367	NASDAQ	CSQ	Tue, Aug 15, 2017	11.78	12.00	11.64	11.73
3366	NASDAQ	CSQ	Mon, Aug 14, 2017	11.67	11.73	11.65	11.73
3365	NASDAQ	CSQ	Fri, Aug 11, 2017	11.45	11.59	11.12	11.57
3364	NASDAQ	CSQ	Thu, Aug 10, 2017	11.82	11.82	11.40	11.44
3363	NASDAQ	CSQ	Wed, Aug 9, 2017	11.91	11.94	11.82	11.86
3362	NASDAQ	CSQ	Tue, Aug 8, 2017	12.00	12.07	11.90	11.94
3361	NASDAQ	CSQ	Mon, Aug 7, 2017	12.05	12.10	12.01	12.09
3360	NASDAQ	CSQ	Fri, Aug 4, 2017	11.98	12.07	11.96	12.05
3359	NASDAQ	CSQ	Thu, Aug 3, 2017	11.99	12.03	11.96	11.97
3358	NASDAQ	CSQ	Wed, Aug 2, 2017	12.04	12.08	11.98	12.00
3357	NASDAQ	CSQ	Tue, Aug 1, 2017	11.94	12.05	11.93	12.04
3356	NASDAQ	CSQ	Mon, Jul 31, 2017	11.98	12.01	11.91	11.95
3355	NASDAQ	CSQ	Fri, Jul 28, 2017	11.95	11.97	11.87	11.93
3354	NASDAQ	CSQ	Thu, Jul 27, 2017	11.99	12.01	11.86	11.92
3353	NASDAQ	CSQ	Wed, Jul 26, 2017	11.98	12.00	11.94	11.96
3352	NASDAQ	CSQ	Tue, Jul 25, 2017	11.93	11.97	11.90	11.95
3351	NASDAQ	CSQ	Mon, Jul 24, 2017	11.95	11.95	11.87	11.91
3350	NASDAQ	CSQ	Fri, Jul 21, 2017	11.90	11.97	11.90	11.92
3349	NASDAQ	CSQ	Thu, Jul 20, 2017	11.96	11.97	11.91	11.96
3348	NASDAQ	CSQ	Wed, Jul 19, 2017	11.91	11.98	11.88	11.92
3347	NASDAQ	CSQ	Tue, Jul 18, 2017	11.91	11.94	11.84	11.87
3346	NASDAQ	CSQ	Mon, Jul 17, 2017	11.89	11.93	11.83	11.91
3345	NASDAQ	CSQ	Fri, Jul 14, 2017	11.87	11.89	11.80	11.86
3344	NASDAQ	CSQ	Thu, Jul 13, 2017	11.76	11.83	11.76	11.81
3343	NASDAQ	CSQ	Wed, Jul 12, 2017	11.78	11.85	11.72	11.79
3342	NASDAQ	CSQ	Tue, Jul 11, 2017	11.69	11.73	11.66	11.72
3341	NASDAQ	CSQ	Mon, Jul 10, 2017	11.71	11.75	11.67	11.72
3340	NASDAQ	CSQ	Fri, Jul 7, 2017	11.69	11.73	11.61	11.73
3339	NASDAQ	CSQ	Thu, Jul 6, 2017	11.82	11.84	11.67	11.70
3338	NASDAQ	CSQ	Wed, Jul 5, 2017	11.82	11.84	11.64	11.83
3337	NASDAQ	CSQ	Mon, Jul 3, 2017	11.73	11.84	11.70	11.81
3336	NASDAQ	CSQ	Fri, Jun 30, 2017	11.74	11.76	11.64	11.74
3335	NASDAQ	CSQ	Thu, Jun 29, 2017	11.69	11.72	11.57	11.63
3334	NASDAQ	CSQ	Wed, Jun 28, 2017	11.67	11.72	11.65	11.68
3333	NASDAQ	CSQ	Tue, Jun 27, 2017	11.73	11.77	11.61	11.63
3332	NASDAQ	CSQ	Mon, Jun 26, 2017	11.79	11.83	11.66	11.72
3331	NASDAQ	CSQ	Fri, Jun 23, 2017	11.77	11.85	11.74	11.79
3330	NASDAQ	CSQ	Thu, Jun 22, 2017	11.79	11.83	11.72	11.74
3329	NASDAQ	CSQ	Wed, Jun 21, 2017	11.80	11.83	11.73	11.76
3328	NASDAQ	CSQ	Tue, Jun 20, 2017	11.91	11.93	11.76	11.78
3327	NASDAQ	CSQ	Mon, Jun 19, 2017	11.85	11.92	11.85	11.91
3326	NASDAQ	CSQ	Fri, Jun 16, 2017	11.74	11.86	11.71	11.84
3325	NASDAQ	CSQ	Thu, Jun 15, 2017	11.81	11.82	11.64	11.75
3324	NASDAQ	CSQ	Wed, Jun 14, 2017	11.81	11.88	11.74	11.81
3323	NASDAQ	CSQ	Tue, Jun 13, 2017	11.69	11.80	11.63	11.78
3322	NASDAQ	CSQ	Mon, Jun 12, 2017	11.75	11.80	11.58	11.62
3321	NASDAQ	CSQ	Fri, Jun 9, 2017	11.80	11.85	11.69	11.75
3320	NASDAQ	CSQ	Thu, Jun 8, 2017	11.78	11.85	11.74	11.76
3319	NASDAQ	CSQ	Wed, Jun 7, 2017	11.84	11.92	11.84	11.85
3318	NASDAQ	CSQ	Tue, Jun 6, 2017	11.75	11.85	11.68	11.84
3317	NASDAQ	CSQ	Mon, Jun 5, 2017	11.78	11.85	11.50	11.81
3316	NASDAQ	CSQ	Fri, Jun 2, 2017	11.76	11.83	11.73	11.82
3315	NASDAQ	CSQ	Thu, Jun 1, 2017	11.71	11.82	11.69	11.77
3314	NASDAQ	CSQ	Wed, May 31, 2017	11.75	11.78	11.66	11.71
3313	NASDAQ	CSQ	Tue, May 30, 2017	11.64	11.85	11.64	11.70
3312	NASDAQ	CSQ	Fri, May 26, 2017	11.65	11.75	11.65	11.65
3311	NASDAQ	CSQ	Thu, May 25, 2017	11.72	11.72	11.65	11.67
3310	NASDAQ	CSQ	Wed, May 24, 2017	11.66	11.71	11.64	11.66
3309	NASDAQ	CSQ	Tue, May 23, 2017	11.59	11.66	11.54	11.64
3308	NASDAQ	CSQ	Mon, May 22, 2017	11.59	11.63	11.48	11.55
3307	NASDAQ	CSQ	Fri, May 19, 2017	11.38	11.57	11.38	11.52
3306	NASDAQ	CSQ	Thu, May 18, 2017	11.30	11.39	11.27	11.39
3305	NASDAQ	CSQ	Wed, May 17, 2017	11.55	11.60	11.29	11.32
3304	NASDAQ	CSQ	Tue, May 16, 2017	11.60	11.73	11.58	11.66
3303	NASDAQ	CSQ	Mon, May 15, 2017	11.60	11.78	11.53	11.61
3302	NASDAQ	CSQ	Fri, May 12, 2017	11.64	11.66	11.52	11.55
3301	NASDAQ	CSQ	Thu, May 11, 2017	11.76	11.77	11.63	11.66
3300	NASDAQ	CSQ	Wed, May 10, 2017	11.71	11.82	11.70	11.77
3299	NASDAQ	CSQ	Tue, May 9, 2017	11.65	11.76	11.64	11.73
3298	NASDAQ	CSQ	Mon, May 8, 2017	11.61	11.78	11.57	11.65
3297	NASDAQ	CSQ	Fri, May 5, 2017	11.65	11.68	11.62	11.67
3296	NASDAQ	CSQ	Thu, May 4, 2017	11.60	11.79	11.52	11.62
3295	NASDAQ	CSQ	Wed, May 3, 2017	11.55	11.58	11.53	11.57
3294	NASDAQ	CSQ	Tue, May 2, 2017	11.57	11.57	11.52	11.55
3293	NASDAQ	CSQ	Mon, May 1, 2017	11.54	11.57	11.52	11.55
3292	NASDAQ	CSQ	Fri, Apr 28, 2017	11.48	11.53	11.44	11.53
3291	NASDAQ	CSQ	Thu, Apr 27, 2017	11.44	11.51	11.44	11.47
3290	NASDAQ	CSQ	Wed, Apr 26, 2017	11.44	11.48	11.40	11.46
3289	NASDAQ	CSQ	Tue, Apr 25, 2017	11.35	11.43	11.35	11.41
3288	NASDAQ	CSQ	Mon, Apr 24, 2017	11.38	11.39	11.29	11.32
3287	NASDAQ	CSQ	Fri, Apr 21, 2017	11.28	11.32	11.23	11.32
3286	NASDAQ	CSQ	Thu, Apr 20, 2017	11.17	11.29	11.17	11.27
3285	NASDAQ	CSQ	Wed, Apr 19, 2017	11.22	11.27	11.16	11.17
3284	NASDAQ	CSQ	Tue, Apr 18, 2017	11.15	11.22	11.15	11.19
3283	NASDAQ	CSQ	Mon, Apr 17, 2017	11.12	11.24	11.11	11.22
3282	NASDAQ	CSQ	Thu, Apr 13, 2017	11.05	11.11	11.03	11.11
3281	NASDAQ	CSQ	Wed, Apr 12, 2017	11.15	11.19	11.07	11.07
3280	NASDAQ	CSQ	Tue, Apr 11, 2017	11.20	11.21	11.12	11.16
3279	NASDAQ	CSQ	Mon, Apr 10, 2017	11.18	11.25	11.15	11.20
3278	NASDAQ	CSQ	Fri, Apr 7, 2017	11.13	11.20	11.10	11.19
3277	NASDAQ	CSQ	Thu, Apr 6, 2017	11.15	11.20	11.10	11.19
3276	NASDAQ	CSQ	Wed, Apr 5, 2017	11.14	11.23	11.12	11.14
3275	NASDAQ	CSQ	Tue, Apr 4, 2017	11.15	11.21	11.12	11.12
3274	NASDAQ	CSQ	Mon, Apr 3, 2017	11.18	11.20	11.09	11.16
3273	NASDAQ	CSQ	Fri, Mar 31, 2017	11.16	11.23	11.15	11.16
3272	NASDAQ	CSQ	Thu, Mar 30, 2017	11.08	11.15	11.06	11.14
3271	NASDAQ	CSQ	Wed, Mar 29, 2017	11.02	11.09	11.02	11.06
3270	NASDAQ	CSQ	Tue, Mar 28, 2017	10.94	11.05	10.85	11.01
3269	NASDAQ	CSQ	Mon, Mar 27, 2017	10.94	10.97	10.83	10.95
3268	NASDAQ	CSQ	Fri, Mar 24, 2017	11.00	11.03	10.95	10.96
3267	NASDAQ	CSQ	Thu, Mar 23, 2017	10.93	11.02	10.91	10.98
3266	NASDAQ	CSQ	Wed, Mar 22, 2017	10.91	11.02	10.88	10.94
3265	NASDAQ	CSQ	Tue, Mar 21, 2017	11.12	11.14	10.86	10.88
3264	NASDAQ	CSQ	Mon, Mar 20, 2017	11.10	11.15	11.08	11.08
3263	NASDAQ	CSQ	Fri, Mar 17, 2017	11.09	11.12	11.05	11.11
3262	NASDAQ	CSQ	Thu, Mar 16, 2017	11.05	11.12	11.00	11.05
3261	NASDAQ	CSQ	Wed, Mar 15, 2017	10.98	11.05	10.90	11.05
3260	NASDAQ	CSQ	Tue, Mar 14, 2017	11.00	11.00	10.84	10.89
3259	NASDAQ	CSQ	Mon, Mar 13, 2017	11.00	11.06	11.00	11.03
3258	NASDAQ	CSQ	Fri, Mar 10, 2017	10.99	11.02	10.95	11.01
3257	NASDAQ	CSQ	Thu, Mar 9, 2017	11.00	11.03	10.90	10.93
3256	NASDAQ	CSQ	Wed, Mar 8, 2017	11.08	11.11	11.00	11.02
3255	NASDAQ	CSQ	Tue, Mar 7, 2017	11.11	11.19	11.11	11.16
3254	NASDAQ	CSQ	Mon, Mar 6, 2017	11.15	11.16	11.09	11.12
3253	NASDAQ	CSQ	Fri, Mar 3, 2017	11.22	11.22	11.09	11.19
3252	NASDAQ	CSQ	Thu, Mar 2, 2017	11.19	11.25	11.19	11.22
3251	NASDAQ	CSQ	Wed, Mar 1, 2017	11.21	11.22	11.13	11.20
3250	NASDAQ	CSQ	Tue, Feb 28, 2017	11.19	11.20	11.06	11.11
3249	NASDAQ	CSQ	Mon, Feb 27, 2017	11.15	11.23	11.13	11.21
3248	NASDAQ	CSQ	Fri, Feb 24, 2017	11.13	11.16	11.10	11.15
3247	NASDAQ	CSQ	Thu, Feb 23, 2017	11.08	11.17	11.07	11.13
3246	NASDAQ	CSQ	Wed, Feb 22, 2017	10.98	11.07	10.96	11.05
3245	NASDAQ	CSQ	Tue, Feb 21, 2017	10.91	11.01	10.91	11.00
3244	NASDAQ	CSQ	Fri, Feb 17, 2017	10.96	11.01	10.87	10.90
3243	NASDAQ	CSQ	Thu, Feb 16, 2017	11.05	11.12	11.00	11.01
3242	NASDAQ	CSQ	Wed, Feb 15, 2017	11.06	11.20	11.04	11.07
3241	NASDAQ	CSQ	Tue, Feb 14, 2017	11.00	11.05	10.98	11.04
3240	NASDAQ	CSQ	Mon, Feb 13, 2017	11.00	11.05	11.00	11.02
3239	NASDAQ	CSQ	Fri, Feb 10, 2017	10.98	11.03	10.95	11.02
3238	NASDAQ	CSQ	Thu, Feb 9, 2017	10.97	11.00	10.93	10.95
3237	NASDAQ	CSQ	Wed, Feb 8, 2017	10.92	10.98	10.90	10.98
3236	NASDAQ	CSQ	Tue, Feb 7, 2017	10.99	11.01	10.95	11.00
3235	NASDAQ	CSQ	Mon, Feb 6, 2017	10.99	11.00	10.90	10.95
3234	NASDAQ	CSQ	Fri, Feb 3, 2017	10.82	11.11	10.78	11.01
3233	NASDAQ	CSQ	Thu, Feb 2, 2017	10.83	10.84	10.74	10.75
3232	NASDAQ	CSQ	Wed, Feb 1, 2017	10.87	10.90	10.78	10.81
3231	NASDAQ	CSQ	Tue, Jan 31, 2017	10.74	10.88	10.69	10.87
3230	NASDAQ	CSQ	Mon, Jan 30, 2017	10.73	10.75	10.68	10.74
3229	NASDAQ	CSQ	Fri, Jan 27, 2017	10.77	10.81	10.73	10.76
3228	NASDAQ	CSQ	Thu, Jan 26, 2017	10.82	10.84	10.72	10.73
3227	NASDAQ	CSQ	Wed, Jan 25, 2017	10.85	10.85	10.78	10.84
3226	NASDAQ	CSQ	Tue, Jan 24, 2017	10.69	10.81	10.65	10.81
3225	NASDAQ	CSQ	Mon, Jan 23, 2017	10.71	10.71	10.64	10.68
3224	NASDAQ	CSQ	Fri, Jan 20, 2017	10.69	10.74	10.62	10.71
3223	NASDAQ	CSQ	Thu, Jan 19, 2017	10.69	10.73	10.63	10.67
3222	NASDAQ	CSQ	Wed, Jan 18, 2017	10.71	10.71	10.64	10.67
3221	NASDAQ	CSQ	Tue, Jan 17, 2017	10.74	10.75	10.64	10.67
3220	NASDAQ	CSQ	Fri, Jan 13, 2017	10.69	10.79	10.69	10.76
3219	NASDAQ	CSQ	Thu, Jan 12, 2017	10.69	10.70	10.63	10.69
3218	NASDAQ	CSQ	Wed, Jan 11, 2017	10.66	10.71	10.62	10.70
3217	NASDAQ	CSQ	Tue, Jan 10, 2017	10.70	10.72	10.60	10.62
3216	NASDAQ	CSQ	Mon, Jan 9, 2017	10.70	10.75	10.63	10.66
3215	NASDAQ	CSQ	Fri, Jan 6, 2017	10.70	10.71	10.63	10.68
3214	NASDAQ	CSQ	Thu, Jan 5, 2017	10.70	10.70	10.60	10.70
3213	NASDAQ	CSQ	Wed, Jan 4, 2017	10.49	10.68	10.39	10.68
3212	NASDAQ	CSQ	Tue, Jan 3, 2017	10.38	10.50	10.34	10.49
3211	NASDAQ	CSQ	Fri, Dec 30, 2016	10.33	10.38	10.26	10.27
3210	NASDAQ	CSQ	Thu, Dec 29, 2016	10.34	10.39	10.31	10.32
3209	NASDAQ	CSQ	Wed, Dec 28, 2016	10.48	10.48	10.32	10.33
3208	NASDAQ	CSQ	Tue, Dec 27, 2016	10.41	10.42	10.36	10.36
3207	NASDAQ	CSQ	Fri, Dec 23, 2016	10.36	10.42	10.35	10.42
3206	NASDAQ	CSQ	Thu, Dec 22, 2016	10.41	10.42	10.35	10.35
3205	NASDAQ	CSQ	Wed, Dec 21, 2016	10.35	10.45	10.32	10.39
3204	NASDAQ	CSQ	Tue, Dec 20, 2016	10.32	10.40	10.32	10.38
3203	NASDAQ	CSQ	Mon, Dec 19, 2016	10.33	10.38	10.30	10.30
3202	NASDAQ	CSQ	Fri, Dec 16, 2016	10.30	10.34	10.26	10.34
3201	NASDAQ	CSQ	Thu, Dec 15, 2016	10.29	10.35	10.26	10.28
3200	NASDAQ	CSQ	Wed, Dec 14, 2016	10.30	10.33	10.24	10.25
3199	NASDAQ	CSQ	Tue, Dec 13, 2016	10.23	10.35	10.22	10.28
3198	NASDAQ	CSQ	Mon, Dec 12, 2016	10.22	10.23	10.17	10.22
3197	NASDAQ	CSQ	Fri, Dec 9, 2016	10.14	10.23	10.14	10.23
3196	NASDAQ	CSQ	Thu, Dec 8, 2016	10.14	10.17	10.09	10.14
3195	NASDAQ	CSQ	Wed, Dec 7, 2016	10.16	10.24	10.12	10.23
3194	NASDAQ	CSQ	Tue, Dec 6, 2016	10.15	10.18	10.11	10.15
3193	NASDAQ	CSQ	Mon, Dec 5, 2016	10.08	10.12	10.06	10.11
3192	NASDAQ	CSQ	Fri, Dec 2, 2016	10.04	10.08	10.01	10.08
3191	NASDAQ	CSQ	Thu, Dec 1, 2016	10.08	10.11	10.00	10.02
3190	NASDAQ	CSQ	Wed, Nov 30, 2016	10.11	10.14	10.03	10.04
3189	NASDAQ	CSQ	Tue, Nov 29, 2016	10.12	10.16	10.09	10.11
3188	NASDAQ	CSQ	Mon, Nov 28, 2016	10.12	10.15	10.10	10.13
3187	NASDAQ	CSQ	Fri, Nov 25, 2016	10.15	10.19	10.06	10.16
3186	NASDAQ	CSQ	Wed, Nov 23, 2016	10.08	10.19	10.05	10.12
3185	NASDAQ	CSQ	Tue, Nov 22, 2016	10.07	10.17	10.06	10.16
3184	NASDAQ	CSQ	Mon, Nov 21, 2016	10.03	10.07	9.97	10.05
3183	NASDAQ	CSQ	Fri, Nov 18, 2016	10.02	10.06	9.93	10.01
3182	NASDAQ	CSQ	Thu, Nov 17, 2016	10.02	10.06	9.94	9.97
3181	NASDAQ	CSQ	Wed, Nov 16, 2016	9.98	10.02	9.90	10.02
3180	NASDAQ	CSQ	Tue, Nov 15, 2016	9.98	9.99	9.89	9.98
3179	NASDAQ	CSQ	Mon, Nov 14, 2016	9.93	9.94	9.77	9.89
3178	NASDAQ	CSQ	Fri, Nov 11, 2016	9.82	9.92	9.80	9.92
3177	NASDAQ	CSQ	Thu, Nov 10, 2016	9.83	9.92	9.78	9.82
3176	NASDAQ	CSQ	Wed, Nov 9, 2016	9.63	9.80	9.56	9.77
3175	NASDAQ	CSQ	Tue, Nov 8, 2016	9.58	9.69	9.54	9.66
3174	NASDAQ	CSQ	Mon, Nov 7, 2016	9.45	9.64	9.41	9.60
3173	NASDAQ	CSQ	Fri, Nov 4, 2016	9.54	9.56	9.47	9.49
3172	NASDAQ	CSQ	Thu, Nov 3, 2016	9.63	9.66	9.54	9.58
3171	NASDAQ	CSQ	Wed, Nov 2, 2016	9.78	9.81	9.60	9.61
3170	NASDAQ	CSQ	Tue, Nov 1, 2016	9.95	9.99	9.78	9.83
3169	NASDAQ	CSQ	Mon, Oct 31, 2016	10.05	10.05	9.95	9.96
3168	NASDAQ	CSQ	Fri, Oct 28, 2016	10.03	10.12	10.00	10.02
3167	NASDAQ	CSQ	Thu, Oct 27, 2016	10.10	10.11	10.04	10.06
3166	NASDAQ	CSQ	Wed, Oct 26, 2016	10.13	10.13	10.06	10.09
3165	NASDAQ	CSQ	Tue, Oct 25, 2016	10.10	10.14	10.06	10.13
3164	NASDAQ	CSQ	Mon, Oct 24, 2016	10.11	10.11	10.06	10.08
3163	NASDAQ	CSQ	Fri, Oct 21, 2016	10.04	10.10	10.00	10.10
3162	NASDAQ	CSQ	Thu, Oct 20, 2016	10.08	10.10	10.01	10.06
3161	NASDAQ	CSQ	Wed, Oct 19, 2016	10.06	10.09	10.01	10.09
3160	NASDAQ	CSQ	Tue, Oct 18, 2016	10.09	10.16	10.02	10.05
3159	NASDAQ	CSQ	Mon, Oct 17, 2016	10.03	10.07	9.97	9.98
3158	NASDAQ	CSQ	Fri, Oct 14, 2016	10.18	10.23	10.06	10.07
3157	NASDAQ	CSQ	Thu, Oct 13, 2016	10.14	10.14	10.02	10.10
3156	NASDAQ	CSQ	Wed, Oct 12, 2016	10.12	10.15	10.10	10.14
3155	NASDAQ	CSQ	Tue, Oct 11, 2016	10.24	10.24	10.10	10.15
3154	NASDAQ	CSQ	Mon, Oct 10, 2016	10.23	10.26	10.17	10.22
3153	NASDAQ	CSQ	Fri, Oct 7, 2016	10.21	10.21	10.11	10.19
3152	NASDAQ	CSQ	Thu, Oct 6, 2016	10.17	10.25	10.15	10.25
3151	NASDAQ	CSQ	Wed, Oct 5, 2016	10.22	10.27	10.20	10.27
3150	NASDAQ	CSQ	Tue, Oct 4, 2016	10.25	10.27	10.15	10.18
3149	NASDAQ	CSQ	Mon, Oct 3, 2016	10.27	10.29	10.22	10.27
3148	NASDAQ	CSQ	Fri, Sep 30, 2016	10.22	10.29	10.20	10.28
3147	NASDAQ	CSQ	Thu, Sep 29, 2016	10.28	10.33	10.19	10.24
3146	NASDAQ	CSQ	Wed, Sep 28, 2016	10.24	10.34	10.19	10.33
3145	NASDAQ	CSQ	Tue, Sep 27, 2016	10.12	10.25	10.12	10.24
3144	NASDAQ	CSQ	Mon, Sep 26, 2016	10.25	10.29	10.14	10.16
3143	NASDAQ	CSQ	Fri, Sep 23, 2016	10.39	10.39	10.31	10.31
3142	NASDAQ	CSQ	Thu, Sep 22, 2016	10.34	10.41	10.32	10.39
3141	NASDAQ	CSQ	Wed, Sep 21, 2016	10.23	10.37	10.18	10.35
3140	NASDAQ	CSQ	Tue, Sep 20, 2016	10.26	10.30	10.20	10.21
3139	NASDAQ	CSQ	Mon, Sep 19, 2016	10.27	10.36	10.26	10.26
3138	NASDAQ	CSQ	Fri, Sep 16, 2016	10.31	10.31	10.21	10.30
3137	NASDAQ	CSQ	Thu, Sep 15, 2016	10.21	10.35	10.17	10.31
3136	NASDAQ	CSQ	Wed, Sep 14, 2016	10.12	10.23	10.12	10.21
3135	NASDAQ	CSQ	Tue, Sep 13, 2016	10.29	10.30	10.11	10.15
3134	NASDAQ	CSQ	Mon, Sep 12, 2016	10.24	10.38	10.18	10.38
3133	NASDAQ	CSQ	Fri, Sep 9, 2016	10.46	10.46	10.25	10.29
3132	NASDAQ	CSQ	Thu, Sep 8, 2016	10.57	10.57	10.44	10.47
3131	NASDAQ	CSQ	Wed, Sep 7, 2016	10.53	10.65	10.51	10.63
3130	NASDAQ	CSQ	Tue, Sep 6, 2016	10.55	10.58	10.50	10.55
3129	NASDAQ	CSQ	Fri, Sep 2, 2016	10.61	10.63	10.55	10.57
3128	NASDAQ	CSQ	Thu, Sep 1, 2016	10.54	10.59	10.48	10.59
3127	NASDAQ	CSQ	Wed, Aug 31, 2016	10.53	10.55	10.48	10.51
3126	NASDAQ	CSQ	Tue, Aug 30, 2016	10.55	10.58	10.48	10.52
3125	NASDAQ	CSQ	Mon, Aug 29, 2016	10.59	10.64	10.51	10.55
3124	NASDAQ	CSQ	Fri, Aug 26, 2016	10.55	10.63	10.53	10.59
3123	NASDAQ	CSQ	Thu, Aug 25, 2016	10.52	10.57	10.51	10.57
3122	NASDAQ	CSQ	Wed, Aug 24, 2016	10.55	10.56	10.48	10.52
3121	NASDAQ	CSQ	Tue, Aug 23, 2016	10.61	10.64	10.52	10.57
3120	NASDAQ	CSQ	Mon, Aug 22, 2016	10.60	10.63	10.55	10.56
3119	NASDAQ	CSQ	Fri, Aug 19, 2016	10.58	10.68	10.52	10.61
3118	NASDAQ	CSQ	Thu, Aug 18, 2016	10.50	10.66	10.47	10.58
3117	NASDAQ	CSQ	Wed, Aug 17, 2016	10.51	10.57	10.40	10.53
3116	NASDAQ	CSQ	Tue, Aug 16, 2016	10.52	10.56	10.46	10.53
3115	NASDAQ	CSQ	Mon, Aug 15, 2016	10.57	10.66	10.46	10.56
3114	NASDAQ	CSQ	Fri, Aug 12, 2016	10.54	10.57	10.44	10.50
3113	NASDAQ	CSQ	Thu, Aug 11, 2016	10.51	10.57	10.50	10.53
3112	NASDAQ	CSQ	Wed, Aug 10, 2016	10.42	10.53	10.40	10.51
3111	NASDAQ	CSQ	Tue, Aug 9, 2016	10.39	10.46	10.39	10.45
3110	NASDAQ	CSQ	Mon, Aug 8, 2016	10.48	10.49	10.35	10.35
3109	NASDAQ	CSQ	Fri, Aug 5, 2016	10.50	10.55	10.43	10.51
3108	NASDAQ	CSQ	Thu, Aug 4, 2016	10.41	10.52	10.36	10.51
3107	NASDAQ	CSQ	Wed, Aug 3, 2016	10.40	10.44	10.36	10.44
3106	NASDAQ	CSQ	Tue, Aug 2, 2016	10.48	10.50	10.36	10.42
3105	NASDAQ	CSQ	Mon, Aug 1, 2016	10.48	10.51	10.42	10.50
3104	NASDAQ	CSQ	Fri, Jul 29, 2016	10.44	10.48	10.40	10.48
3103	NASDAQ	CSQ	Thu, Jul 28, 2016	10.41	10.44	10.35	10.42
3102	NASDAQ	CSQ	Wed, Jul 27, 2016	10.53	10.55	10.38	10.45
3101	NASDAQ	CSQ	Tue, Jul 26, 2016	10.50	10.52	10.45	10.48
3100	NASDAQ	CSQ	Mon, Jul 25, 2016	10.48	10.55	10.45	10.52
3099	NASDAQ	CSQ	Fri, Jul 22, 2016	10.45	10.51	10.45	10.50
3098	NASDAQ	CSQ	Thu, Jul 21, 2016	10.40	10.50	10.39	10.49
3097	NASDAQ	CSQ	Wed, Jul 20, 2016	10.38	10.47	10.33	10.42
3096	NASDAQ	CSQ	Tue, Jul 19, 2016	10.27	10.39	10.27	10.36
3095	NASDAQ	CSQ	Mon, Jul 18, 2016	10.32	10.41	10.26	10.30
3094	NASDAQ	CSQ	Fri, Jul 15, 2016	10.32	10.37	10.23	10.31
3093	NASDAQ	CSQ	Thu, Jul 14, 2016	10.24	10.28	10.17	10.23
3092	NASDAQ	CSQ	Wed, Jul 13, 2016	10.21	10.27	10.15	10.19
3091	NASDAQ	CSQ	Tue, Jul 12, 2016	10.17	10.28	10.15	10.24
3090	NASDAQ	CSQ	Mon, Jul 11, 2016	10.13	10.18	10.07	10.11
3089	NASDAQ	CSQ	Fri, Jul 8, 2016	10.10	10.13	10.03	10.11
3088	NASDAQ	CSQ	Thu, Jul 7, 2016	10.07	10.11	10.05	10.09
3087	NASDAQ	CSQ	Wed, Jul 6, 2016	9.97	10.08	9.94	10.08
3086	NASDAQ	CSQ	Tue, Jul 5, 2016	9.99	9.99	9.90	9.95
3085	NASDAQ	CSQ	Fri, Jul 1, 2016	9.86	10.00	9.84	9.99
3084	NASDAQ	CSQ	Thu, Jun 30, 2016	9.87	9.92	9.82	9.88
3083	NASDAQ	CSQ	Wed, Jun 29, 2016	9.73	9.87	9.73	9.84
3082	NASDAQ	CSQ	Tue, Jun 28, 2016	9.56	9.71	9.54	9.69
3081	NASDAQ	CSQ	Mon, Jun 27, 2016	9.73	9.75	9.47	9.49
3080	NASDAQ	CSQ	Fri, Jun 24, 2016	9.69	9.90	9.65	9.82
3079	NASDAQ	CSQ	Thu, Jun 23, 2016	10.01	10.04	9.95	9.97
3078	NASDAQ	CSQ	Wed, Jun 22, 2016	9.94	9.98	9.90	9.92
3077	NASDAQ	CSQ	Tue, Jun 21, 2016	9.95	10.00	9.90	9.96
3076	NASDAQ	CSQ	Mon, Jun 20, 2016	10.00	10.05	9.93	9.95
3075	NASDAQ	CSQ	Fri, Jun 17, 2016	9.91	9.95	9.85	9.93
3074	NASDAQ	CSQ	Thu, Jun 16, 2016	9.86	9.91	9.78	9.91
3073	NASDAQ	CSQ	Wed, Jun 15, 2016	9.82	10.04	9.81	9.90
3072	NASDAQ	CSQ	Tue, Jun 14, 2016	9.84	9.88	9.77	9.78
3071	NASDAQ	CSQ	Mon, Jun 13, 2016	9.85	9.90	9.85	9.87
3070	NASDAQ	CSQ	Fri, Jun 10, 2016	9.96	10.00	9.86	9.88
3069	NASDAQ	CSQ	Thu, Jun 9, 2016	10.04	10.08	9.95	10.06
3068	NASDAQ	CSQ	Wed, Jun 8, 2016	10.08	10.10	10.01	10.03
3067	NASDAQ	CSQ	Tue, Jun 7, 2016	10.06	10.12	10.04	10.12
3066	NASDAQ	CSQ	Mon, Jun 6, 2016	10.04	10.11	10.01	10.07
3065	NASDAQ	CSQ	Fri, Jun 3, 2016	10.00	10.05	9.90	10.03
3064	NASDAQ	CSQ	Thu, Jun 2, 2016	9.99	10.07	9.98	10.03
3063	NASDAQ	CSQ	Wed, Jun 1, 2016	9.90	10.05	9.90	10.05
3062	NASDAQ	CSQ	Tue, May 31, 2016	9.95	9.97	9.93	9.94
3061	NASDAQ	CSQ	Fri, May 27, 2016	9.91	9.97	9.81	9.95
3060	NASDAQ	CSQ	Thu, May 26, 2016	9.85	9.93	9.84	9.93
3059	NASDAQ	CSQ	Wed, May 25, 2016	9.76	9.88	9.75	9.87
3058	NASDAQ	CSQ	Tue, May 24, 2016	9.65	9.77	9.63	9.76
3057	NASDAQ	CSQ	Mon, May 23, 2016	9.64	9.72	9.60	9.63
3056	NASDAQ	CSQ	Fri, May 20, 2016	9.74	9.79	9.62	9.64
3055	NASDAQ	CSQ	Thu, May 19, 2016	9.74	9.77	9.66	9.73
3054	NASDAQ	CSQ	Wed, May 18, 2016	9.71	9.78	9.70	9.76
3053	NASDAQ	CSQ	Tue, May 17, 2016	9.77	9.79	9.68	9.72
3052	NASDAQ	CSQ	Mon, May 16, 2016	9.73	9.86	9.72	9.77
3051	NASDAQ	CSQ	Fri, May 13, 2016	9.73	9.74	9.67	9.70
3050	NASDAQ	CSQ	Thu, May 12, 2016	9.76	9.79	9.70	9.71
3049	NASDAQ	CSQ	Wed, May 11, 2016	9.71	9.79	9.70	9.73
3048	NASDAQ	CSQ	Tue, May 10, 2016	9.68	9.81	9.66	9.74
3047	NASDAQ	CSQ	Mon, May 9, 2016	9.63	9.72	9.63	9.68
3046	NASDAQ	CSQ	Fri, May 6, 2016	9.66	9.78	9.62	9.75
3045	NASDAQ	CSQ	Thu, May 5, 2016	9.77	9.81	9.66	9.72
3044	NASDAQ	CSQ	Wed, May 4, 2016	9.73	9.80	9.71	9.77
3043	NASDAQ	CSQ	Tue, May 3, 2016	9.78	9.84	9.69	9.78
3042	NASDAQ	CSQ	Mon, May 2, 2016	9.86	9.88	9.77	9.87
3041	NASDAQ	CSQ	Fri, Apr 29, 2016	9.85	9.89	9.76	9.87
3040	NASDAQ	CSQ	Thu, Apr 28, 2016	9.89	9.93	9.85	9.89
3039	NASDAQ	CSQ	Wed, Apr 27, 2016	9.85	9.95	9.82	9.93
3038	NASDAQ	CSQ	Tue, Apr 26, 2016	9.90	9.95	9.84	9.90
3037	NASDAQ	CSQ	Mon, Apr 25, 2016	9.86	9.88	9.82	9.88
3036	NASDAQ	CSQ	Fri, Apr 22, 2016	9.84	9.90	9.81	9.90
3035	NASDAQ	CSQ	Thu, Apr 21, 2016	9.88	9.89	9.79	9.84
3034	NASDAQ	CSQ	Wed, Apr 20, 2016	9.79	9.89	9.77	9.85
3033	NASDAQ	CSQ	Tue, Apr 19, 2016	9.83	9.84	9.75	9.81
3032	NASDAQ	CSQ	Mon, Apr 18, 2016	9.64	9.84	9.64	9.83
3031	NASDAQ	CSQ	Fri, Apr 15, 2016	9.70	9.78	9.65	9.69
3030	NASDAQ	CSQ	Thu, Apr 14, 2016	9.62	9.69	9.56	9.69
3029	NASDAQ	CSQ	Wed, Apr 13, 2016	9.48	9.61	9.48	9.61
3028	NASDAQ	CSQ	Tue, Apr 12, 2016	9.42	9.48	9.40	9.48
3027	NASDAQ	CSQ	Mon, Apr 11, 2016	9.42	9.48	9.38	9.42
3026	NASDAQ	CSQ	Fri, Apr 8, 2016	9.45	9.45	9.34	9.38
3025	NASDAQ	CSQ	Thu, Apr 7, 2016	9.48	9.48	9.40	9.43
3024	NASDAQ	CSQ	Wed, Apr 6, 2016	9.41	9.56	9.40	9.56
3023	NASDAQ	CSQ	Tue, Apr 5, 2016	9.54	9.54	9.54	9.44
3022	NASDAQ	CSQ	Mon, Apr 4, 2016	9.58	9.59	9.50	9.54
3021	NASDAQ	CSQ	Fri, Apr 1, 2016	9.41	9.63	9.41	9.62
3020	NASDAQ	CSQ	Thu, Mar 31, 2016	9.52	9.56	9.50	9.49
3019	NASDAQ	CSQ	Wed, Mar 30, 2016	9.45	9.55	9.45	9.49
3018	NASDAQ	CSQ	Tue, Mar 29, 2016	9.26	9.44	9.26	9.32
3017	NASDAQ	CSQ	Mon, Mar 28, 2016	9.34	9.39	9.33	9.34
3016	NASDAQ	CSQ	Thu, Mar 24, 2016	9.44	9.44	9.44	9.35
3015	NASDAQ	CSQ	Wed, Mar 23, 2016	9.50	9.50	9.41	9.44
3014	NASDAQ	CSQ	Tue, Mar 22, 2016	9.44	9.52	9.41	9.49
3013	NASDAQ	CSQ	Mon, Mar 21, 2016	9.43	9.48	9.40	9.47
3012	NASDAQ	CSQ	Fri, Mar 18, 2016	9.41	9.46	9.39	9.45
3011	NASDAQ	CSQ	Thu, Mar 17, 2016	9.29	9.42	9.27	9.40
3010	NASDAQ	CSQ	Wed, Mar 16, 2016	9.27	9.36	9.26	9.33
3009	NASDAQ	CSQ	Tue, Mar 15, 2016	9.26	9.26	9.26	9.27
3008	NASDAQ	CSQ	Mon, Mar 14, 2016	9.23	9.33	9.17	9.26
3007	NASDAQ	CSQ	Fri, Mar 11, 2016	9.08	9.08	9.08	9.27
3006	NASDAQ	CSQ	Thu, Mar 10, 2016	9.06	9.06	9.06	9.08
3005	NASDAQ	CSQ	Wed, Mar 9, 2016	9.06	9.06	9.06	9.06
3004	NASDAQ	CSQ	Tue, Mar 8, 2016	9.13	9.15	9.01	9.20
3003	NASDAQ	CSQ	Mon, Mar 7, 2016	9.18	9.28	9.16	9.20
3002	NASDAQ	CSQ	Fri, Mar 4, 2016	9.10	9.24	9.09	9.20
3001	NASDAQ	CSQ	Thu, Mar 3, 2016	9.08	9.08	9.08	9.12
3000	NASDAQ	CSQ	Wed, Mar 2, 2016	8.96	9.09	8.91	8.95
2999	NASDAQ	CSQ	Tue, Mar 1, 2016	8.76	8.99	8.74	8.74
2998	NASDAQ	CSQ	Mon, Feb 29, 2016	8.80	8.87	8.74	8.80
2997	NASDAQ	CSQ	Fri, Feb 26, 2016	8.82	8.86	8.76	8.80
2996	NASDAQ	CSQ	Thu, Feb 25, 2016	8.71	8.80	8.66	8.79
2995	NASDAQ	CSQ	Wed, Feb 24, 2016	8.48	8.68	8.45	8.68
2994	NASDAQ	CSQ	Tue, Feb 23, 2016	8.75	8.78	8.57	8.60
2993	NASDAQ	CSQ	Mon, Feb 22, 2016	8.70	8.78	8.69	8.75
2992	NASDAQ	CSQ	Fri, Feb 19, 2016	8.59	8.66	8.52	8.59
2991	NASDAQ	CSQ	Thu, Feb 18, 2016	8.67	8.70	8.62	8.66
2990	NASDAQ	CSQ	Wed, Feb 17, 2016	8.51	8.69	8.48	8.64
2989	NASDAQ	CSQ	Tue, Feb 16, 2016	8.46	8.52	8.36	8.47
2988	NASDAQ	CSQ	Fri, Feb 12, 2016	8.14	8.32	8.08	8.31
2987	NASDAQ	CSQ	Thu, Feb 11, 2016	8.02	8.15	7.98	8.10
2986	NASDAQ	CSQ	Wed, Feb 10, 2016	8.28	8.42	8.20	8.20
2985	NASDAQ	CSQ	Tue, Feb 9, 2016	8.23	8.38	8.18	8.24
2984	NASDAQ	CSQ	Mon, Feb 8, 2016	8.44	8.44	8.23	8.37
2983	NASDAQ	CSQ	Fri, Feb 5, 2016	8.71	8.73	8.53	8.64
2982	NASDAQ	CSQ	Thu, Feb 4, 2016	8.79	8.89	8.71	8.77
2981	NASDAQ	CSQ	Wed, Feb 3, 2016	8.85	8.85	8.61	8.79
2980	NASDAQ	CSQ	Tue, Feb 2, 2016	8.91	8.93	8.73	8.78
2979	NASDAQ	CSQ	Mon, Feb 1, 2016	8.78	9.01	8.75	8.99
2978	NASDAQ	CSQ	Fri, Jan 29, 2016	8.70	8.89	8.70	8.89
2977	NASDAQ	CSQ	Thu, Jan 28, 2016	8.67	8.72	8.57	8.64
2976	NASDAQ	CSQ	Wed, Jan 27, 2016	8.59	8.73	8.54	8.57
2975	NASDAQ	CSQ	Tue, Jan 26, 2016	8.47	8.67	8.47	8.67
2974	NASDAQ	CSQ	Mon, Jan 25, 2016	8.56	8.59	8.42	8.42
2973	NASDAQ	CSQ	Fri, Jan 22, 2016	8.40	8.57	8.40	8.56
2972	NASDAQ	CSQ	Thu, Jan 21, 2016	8.27	8.47	8.22	8.30
2971	NASDAQ	CSQ	Wed, Jan 20, 2016	8.38	8.40	7.92	8.28
2970	NASDAQ	CSQ	Tue, Jan 19, 2016	8.77	8.77	8.42	8.49
2969	NASDAQ	CSQ	Fri, Jan 15, 2016	8.73	8.73	8.47	8.63
2968	NASDAQ	CSQ	Thu, Jan 14, 2016	8.81	8.94	8.64	8.88
2967	NASDAQ	CSQ	Wed, Jan 13, 2016	9.07	9.11	8.75	8.78
2966	NASDAQ	CSQ	Tue, Jan 12, 2016	9.00	9.11	8.93	9.07
2965	NASDAQ	CSQ	Mon, Jan 11, 2016	9.12	9.18	8.88	8.95
2964	NASDAQ	CSQ	Fri, Jan 8, 2016	9.35	9.36	9.07	9.12
2963	NASDAQ	CSQ	Thu, Jan 7, 2016	9.35	9.42	9.22	9.25
2962	NASDAQ	CSQ	Wed, Jan 6, 2016	9.61	9.62	9.42	9.50
2961	NASDAQ	CSQ	Tue, Jan 5, 2016	9.76	9.76	9.60	9.62
2960	NASDAQ	CSQ	Mon, Jan 4, 2016	9.79	9.86	9.59	9.75
2959	NASDAQ	CSQ	Thu, Dec 31, 2015	9.90	9.94	9.88	9.90
2958	NASDAQ	CSQ	Wed, Dec 30, 2015	9.93	9.98	9.87	9.96
2957	NASDAQ	CSQ	Tue, Dec 29, 2015	10.00	10.04	9.93	9.97
2956	NASDAQ	CSQ	Mon, Dec 28, 2015	10.09	10.09	9.90	10.02
2955	NASDAQ	CSQ	Thu, Dec 24, 2015	9.91	10.09	9.90	10.09
2954	NASDAQ	CSQ	Wed, Dec 23, 2015	9.85	10.03	9.85	9.95
2953	NASDAQ	CSQ	Tue, Dec 22, 2015	9.72	9.87	9.64	9.82
2952	NASDAQ	CSQ	Mon, Dec 21, 2015	9.70	9.79	9.66	9.72
2951	NASDAQ	CSQ	Fri, Dec 18, 2015	9.76	9.78	9.66	9.70
2950	NASDAQ	CSQ	Thu, Dec 17, 2015	9.83	9.84	9.73	9.76
2949	NASDAQ	CSQ	Wed, Dec 16, 2015	9.58	9.81	9.58	9.78
2948	NASDAQ	CSQ	Tue, Dec 15, 2015	9.50	9.68	9.44	9.59
2947	NASDAQ	CSQ	Mon, Dec 14, 2015	9.46	9.52	9.30	9.41
2946	NASDAQ	CSQ	Fri, Dec 11, 2015	9.68	9.72	9.47	9.50
2945	NASDAQ	CSQ	Thu, Dec 10, 2015	9.76	9.81	9.74	9.77
2944	NASDAQ	CSQ	Wed, Dec 9, 2015	9.78	9.92	9.70	9.72
2943	NASDAQ	CSQ	Tue, Dec 8, 2015	9.85	9.87	9.77	9.86
2942	NASDAQ	CSQ	Mon, Dec 7, 2015	10.06	10.08	9.94	9.96
2941	NASDAQ	CSQ	Fri, Dec 4, 2015	9.93	10.07	9.92	10.05
2940	NASDAQ	CSQ	Thu, Dec 3, 2015	10.01	10.01	9.87	9.95
2939	NASDAQ	CSQ	Wed, Dec 2, 2015	10.06	10.08	9.97	9.98
2938	NASDAQ	CSQ	Tue, Dec 1, 2015	9.98	10.09	9.98	10.06
2937	NASDAQ	CSQ	Mon, Nov 30, 2015	10.00	10.01	9.95	9.98
2936	NASDAQ	CSQ	Fri, Nov 27, 2015	9.98	10.01	9.96	10.00
2935	NASDAQ	CSQ	Wed, Nov 25, 2015	9.98	10.02	9.95	9.99
2934	NASDAQ	CSQ	Tue, Nov 24, 2015	9.94	10.03	9.90	10.03
2933	NASDAQ	CSQ	Mon, Nov 23, 2015	10.00	10.05	9.93	9.99
2932	NASDAQ	CSQ	Fri, Nov 20, 2015	10.05	10.08	9.97	10.00
2931	NASDAQ	CSQ	Thu, Nov 19, 2015	10.03	10.05	9.99	10.02
2930	NASDAQ	CSQ	Wed, Nov 18, 2015	9.95	10.05	9.91	9.99
2929	NASDAQ	CSQ	Tue, Nov 17, 2015	9.86	9.98	9.83	9.90
2928	NASDAQ	CSQ	Mon, Nov 16, 2015	9.72	9.90	9.67	9.90
2927	NASDAQ	CSQ	Fri, Nov 13, 2015	9.80	9.82	9.65	9.71
2926	NASDAQ	CSQ	Thu, Nov 12, 2015	9.96	10.00	9.80	9.81
2925	NASDAQ	CSQ	Wed, Nov 11, 2015	10.12	10.13	10.01	10.01
2924	NASDAQ	CSQ	Tue, Nov 10, 2015	10.07	10.13	10.03	10.09
2923	NASDAQ	CSQ	Mon, Nov 9, 2015	10.14	10.17	10.06	10.08
2922	NASDAQ	CSQ	Fri, Nov 6, 2015	10.25	10.28	10.14	10.19
2921	NASDAQ	CSQ	Thu, Nov 5, 2015	10.36	10.37	10.30	10.33
2920	NASDAQ	CSQ	Wed, Nov 4, 2015	10.35	10.36	10.30	10.34
2919	NASDAQ	CSQ	Tue, Nov 3, 2015	10.30	10.36	10.21	10.32
2918	NASDAQ	CSQ	Mon, Nov 2, 2015	10.21	10.30	10.19	10.30
2917	NASDAQ	CSQ	Fri, Oct 30, 2015	10.23	10.25	10.16	10.20
2916	NASDAQ	CSQ	Thu, Oct 29, 2015	10.19	10.26	10.19	10.25
2915	NASDAQ	CSQ	Wed, Oct 28, 2015	10.15	10.25	10.10	10.24
2914	NASDAQ	CSQ	Tue, Oct 27, 2015	10.11	10.18	10.09	10.13
2913	NASDAQ	CSQ	Mon, Oct 26, 2015	10.23	10.25	10.14	10.18
2912	NASDAQ	CSQ	Fri, Oct 23, 2015	10.18	10.28	10.15	10.26
2911	NASDAQ	CSQ	Thu, Oct 22, 2015	9.98	10.13	9.96	10.13
2910	NASDAQ	CSQ	Wed, Oct 21, 2015	9.97	10.05	9.94	9.95
2909	NASDAQ	CSQ	Tue, Oct 20, 2015	9.94	10.00	9.89	9.99
2908	NASDAQ	CSQ	Mon, Oct 19, 2015	9.90	9.97	9.89	9.92
2907	NASDAQ	CSQ	Fri, Oct 16, 2015	9.83	9.96	9.83	9.96
2906	NASDAQ	CSQ	Thu, Oct 15, 2015	9.77	9.84	9.73	9.82
2905	NASDAQ	CSQ	Wed, Oct 14, 2015	9.75	9.81	9.62	9.72
2904	NASDAQ	CSQ	Tue, Oct 13, 2015	9.84	9.91	9.76	9.80
2903	NASDAQ	CSQ	Mon, Oct 12, 2015	9.85	9.95	9.85	9.92
2902	NASDAQ	CSQ	Fri, Oct 9, 2015	9.71	9.90	9.71	9.90
2901	NASDAQ	CSQ	Thu, Oct 8, 2015	9.68	9.78	9.56	9.76
2900	NASDAQ	CSQ	Wed, Oct 7, 2015	9.59	9.66	9.51	9.66
2899	NASDAQ	CSQ	Tue, Oct 6, 2015	9.54	9.64	9.49	9.64
2898	NASDAQ	CSQ	Mon, Oct 5, 2015	9.43	9.59	9.41	9.54
2897	NASDAQ	CSQ	Fri, Oct 2, 2015	9.17	9.42	9.15	9.40
2896	NASDAQ	CSQ	Thu, Oct 1, 2015	9.29	9.35	9.20	9.32
2895	NASDAQ	CSQ	Wed, Sep 30, 2015	9.26	9.35	9.20	9.29
2894	NASDAQ	CSQ	Tue, Sep 29, 2015	9.27	9.36	9.16	9.20
2893	NASDAQ	CSQ	Mon, Sep 28, 2015	9.52	9.56	9.26	9.27
2892	NASDAQ	CSQ	Fri, Sep 25, 2015	9.63	9.68	9.54	9.57
2891	NASDAQ	CSQ	Thu, Sep 24, 2015	9.52	9.64	9.46	9.60
2890	NASDAQ	CSQ	Wed, Sep 23, 2015	9.68	9.73	9.59	9.60
2889	NASDAQ	CSQ	Tue, Sep 22, 2015	9.60	9.70	9.56	9.62
2888	NASDAQ	CSQ	Mon, Sep 21, 2015	9.81	9.90	9.74	9.74
2887	NASDAQ	CSQ	Fri, Sep 18, 2015	9.84	9.89	9.75	9.75
2886	NASDAQ	CSQ	Thu, Sep 17, 2015	9.85	10.04	9.82	9.91
2885	NASDAQ	CSQ	Wed, Sep 16, 2015	9.84	9.93	9.81	9.90
2884	NASDAQ	CSQ	Tue, Sep 15, 2015	9.62	9.87	9.60	9.86
2883	NASDAQ	CSQ	Mon, Sep 14, 2015	9.67	9.68	9.57	9.65
2882	NASDAQ	CSQ	Fri, Sep 11, 2015	9.65	9.71	9.57	9.68
2881	NASDAQ	CSQ	Thu, Sep 10, 2015	9.65	9.70	9.58	9.68
2880	NASDAQ	CSQ	Wed, Sep 9, 2015	9.81	9.82	9.60	9.63
2879	NASDAQ	CSQ	Tue, Sep 8, 2015	9.74	9.81	9.64	9.71
2878	NASDAQ	CSQ	Fri, Sep 4, 2015	9.67	9.77	9.62	9.74
2877	NASDAQ	CSQ	Thu, Sep 3, 2015	9.86	9.97	9.80	9.83
2876	NASDAQ	CSQ	Wed, Sep 2, 2015	9.74	9.83	9.68	9.81
2875	NASDAQ	CSQ	Tue, Sep 1, 2015	9.70	9.85	9.62	9.64
2874	NASDAQ	CSQ	Mon, Aug 31, 2015	9.86	9.99	9.86	9.95
2873	NASDAQ	CSQ	Fri, Aug 28, 2015	9.84	9.97	9.84	9.96
2872	NASDAQ	CSQ	Thu, Aug 27, 2015	9.79	9.98	9.77	9.94
2871	NASDAQ	CSQ	Wed, Aug 26, 2015	9.53	9.72	9.35	9.70
2870	NASDAQ	CSQ	Tue, Aug 25, 2015	9.70	9.75	9.39	9.41
2869	NASDAQ	CSQ	Mon, Aug 24, 2015	9.19	9.74	8.80	9.39
2868	NASDAQ	CSQ	Fri, Aug 21, 2015	10.13	10.17	9.85	9.89
2867	NASDAQ	CSQ	Thu, Aug 20, 2015	10.36	10.43	10.17	10.18
2866	NASDAQ	CSQ	Wed, Aug 19, 2015	10.54	10.54	10.40	10.44
2865	NASDAQ	CSQ	Tue, Aug 18, 2015	10.58	10.60	10.52	10.57
2864	NASDAQ	CSQ	Mon, Aug 17, 2015	10.52	10.61	10.47	10.58
2863	NASDAQ	CSQ	Fri, Aug 14, 2015	10.51	10.57	10.47	10.56
2862	NASDAQ	CSQ	Thu, Aug 13, 2015	10.41	10.52	10.37	10.47
2861	NASDAQ	CSQ	Wed, Aug 12, 2015	10.42	10.45	10.27	10.41
2860	NASDAQ	CSQ	Tue, Aug 11, 2015	10.54	10.57	10.44	10.53
2859	NASDAQ	CSQ	Mon, Aug 10, 2015	10.54	10.65	10.50	10.61
2858	NASDAQ	CSQ	Fri, Aug 7, 2015	10.61	10.68	10.47	10.50
2857	NASDAQ	CSQ	Thu, Aug 6, 2015	10.83	10.90	10.67	10.72
2856	NASDAQ	CSQ	Wed, Aug 5, 2015	10.84	10.91	10.82	10.86
2855	NASDAQ	CSQ	Tue, Aug 4, 2015	10.83	10.86	10.77	10.83
2854	NASDAQ	CSQ	Mon, Aug 3, 2015	10.80	10.83	10.73	10.83
2853	NASDAQ	CSQ	Fri, Jul 31, 2015	10.76	10.86	10.76	10.83
2852	NASDAQ	CSQ	Thu, Jul 30, 2015	10.82	10.87	10.70	10.77
2851	NASDAQ	CSQ	Wed, Jul 29, 2015	10.67	10.84	10.65	10.84
2850	NASDAQ	CSQ	Tue, Jul 28, 2015	10.59	10.75	10.59	10.72
2849	NASDAQ	CSQ	Mon, Jul 27, 2015	10.77	10.84	10.58	10.61
2848	NASDAQ	CSQ	Fri, Jul 24, 2015	10.96	10.96	10.81	10.86
2847	NASDAQ	CSQ	Thu, Jul 23, 2015	11.01	11.02	10.89	10.93
2846	NASDAQ	CSQ	Wed, Jul 22, 2015	11.01	11.08	11.00	11.02
2845	NASDAQ	CSQ	Tue, Jul 21, 2015	11.03	11.10	11.00	11.07
2844	NASDAQ	CSQ	Mon, Jul 20, 2015	11.11	11.12	11.03	11.06
2843	NASDAQ	CSQ	Fri, Jul 17, 2015	11.20	11.20	11.10	11.14
2842	NASDAQ	CSQ	Thu, Jul 16, 2015	11.13	11.23	11.13	11.23
2841	NASDAQ	CSQ	Wed, Jul 15, 2015	11.16	11.21	11.08	11.11
2840	NASDAQ	CSQ	Tue, Jul 14, 2015	11.04	11.13	11.00	11.13
2839	NASDAQ	CSQ	Mon, Jul 13, 2015	11.00	11.05	10.95	11.03
2838	NASDAQ	CSQ	Fri, Jul 10, 2015	10.90	10.95	10.87	10.95
2837	NASDAQ	CSQ	Thu, Jul 9, 2015	10.86	10.90	10.75	10.75
2836	NASDAQ	CSQ	Wed, Jul 8, 2015	10.87	10.89	10.76	10.77
2835	NASDAQ	CSQ	Tue, Jul 7, 2015	10.91	11.04	10.78	11.04
2834	NASDAQ	CSQ	Mon, Jul 6, 2015	10.94	11.03	10.89	10.95
2833	NASDAQ	CSQ	Thu, Jul 2, 2015	11.06	11.09	10.98	11.01
2832	NASDAQ	CSQ	Wed, Jul 1, 2015	11.02	11.11	10.97	11.03
2831	NASDAQ	CSQ	Tue, Jun 30, 2015	10.86	11.02	10.86	10.97
2830	NASDAQ	CSQ	Mon, Jun 29, 2015	11.08	11.15	10.85	10.85
2829	NASDAQ	CSQ	Fri, Jun 26, 2015	11.30	11.31	11.14	11.19
2828	NASDAQ	CSQ	Thu, Jun 25, 2015	11.31	11.36	11.23	11.27
2827	NASDAQ	CSQ	Wed, Jun 24, 2015	11.38	11.39	11.31	11.34
2826	NASDAQ	CSQ	Tue, Jun 23, 2015	11.42	11.47	11.37	11.41
2825	NASDAQ	CSQ	Mon, Jun 22, 2015	11.35	11.44	11.35	11.39
2824	NASDAQ	CSQ	Fri, Jun 19, 2015	11.33	11.38	11.32	11.34
2823	NASDAQ	CSQ	Thu, Jun 18, 2015	11.26	11.44	11.26	11.37
2822	NASDAQ	CSQ	Wed, Jun 17, 2015	11.34	11.39	11.29	11.30
2821	NASDAQ	CSQ	Tue, Jun 16, 2015	11.27	11.39	11.23	11.38
2820	NASDAQ	CSQ	Mon, Jun 15, 2015	11.29	11.33	11.20	11.29
2819	NASDAQ	CSQ	Fri, Jun 12, 2015	11.30	11.33	11.25	11.33
2818	NASDAQ	CSQ	Thu, Jun 11, 2015	11.36	11.38	11.32	11.34
2817	NASDAQ	CSQ	Wed, Jun 10, 2015	11.18	11.37	11.18	11.32
2816	NASDAQ	CSQ	Tue, Jun 9, 2015	11.20	11.23	11.16	11.21
2815	NASDAQ	CSQ	Mon, Jun 8, 2015	11.27	11.32	11.17	11.18
2814	NASDAQ	CSQ	Fri, Jun 5, 2015	11.41	11.48	11.35	11.38
2813	NASDAQ	CSQ	Thu, Jun 4, 2015	11.45	11.48	11.35	11.48
2812	NASDAQ	CSQ	Wed, Jun 3, 2015	11.52	11.57	11.45	11.47
2811	NASDAQ	CSQ	Tue, Jun 2, 2015	11.46	11.54	11.44	11.46
2810	NASDAQ	CSQ	Mon, Jun 1, 2015	11.47	11.52	11.41	11.50
2809	NASDAQ	CSQ	Fri, May 29, 2015	11.53	11.57	11.42	11.47
2808	NASDAQ	CSQ	Thu, May 28, 2015	11.54	11.55	11.48	11.53
2807	NASDAQ	CSQ	Wed, May 27, 2015	11.44	11.56	11.41	11.55
2806	NASDAQ	CSQ	Tue, May 26, 2015	11.51	11.51	11.36	11.42
2805	NASDAQ	CSQ	Fri, May 22, 2015	11.50	11.55	11.50	11.53
2804	NASDAQ	CSQ	Thu, May 21, 2015	11.53	11.58	11.48	11.54
2803	NASDAQ	CSQ	Wed, May 20, 2015	11.53	11.58	11.48	11.52
2802	NASDAQ	CSQ	Tue, May 19, 2015	11.54	11.56	11.51	11.51
2801	NASDAQ	CSQ	Mon, May 18, 2015	11.52	11.59	11.52	11.57
2800	NASDAQ	CSQ	Fri, May 15, 2015	11.55	11.59	11.50	11.56
2799	NASDAQ	CSQ	Thu, May 14, 2015	11.43	11.54	11.39	11.52
2798	NASDAQ	CSQ	Wed, May 13, 2015	11.36	11.42	11.32	11.40
2797	NASDAQ	CSQ	Tue, May 12, 2015	11.28	11.38	11.23	11.32
2796	NASDAQ	CSQ	Mon, May 11, 2015	11.44	11.44	11.31	11.33
2795	NASDAQ	CSQ	Fri, May 8, 2015	11.40	11.46	11.39	11.42
2794	NASDAQ	CSQ	Thu, May 7, 2015	11.26	11.43	11.26	11.41
2793	NASDAQ	CSQ	Wed, May 6, 2015	11.43	11.45	11.28	11.32
2792	NASDAQ	CSQ	Tue, May 5, 2015	11.46	11.48	11.37	11.41
2791	NASDAQ	CSQ	Mon, May 4, 2015	11.45	11.52	11.42	11.46
2790	NASDAQ	CSQ	Fri, May 1, 2015	11.43	11.49	11.38	11.46
2789	NASDAQ	CSQ	Thu, Apr 30, 2015	11.45	11.52	11.37	11.38
2788	NASDAQ	CSQ	Wed, Apr 29, 2015	11.45	11.51	11.44	11.50
2787	NASDAQ	CSQ	Tue, Apr 28, 2015	11.45	11.53	11.37	11.51
2786	NASDAQ	CSQ	Mon, Apr 27, 2015	11.54	11.56	11.42	11.43
2785	NASDAQ	CSQ	Fri, Apr 24, 2015	11.51	11.52	11.45	11.52
2784	NASDAQ	CSQ	Thu, Apr 23, 2015	11.45	11.53	11.42	11.48
2783	NASDAQ	CSQ	Wed, Apr 22, 2015	11.41	11.45	11.36	11.43
2782	NASDAQ	CSQ	Tue, Apr 21, 2015	11.43	11.45	11.34	11.37
2781	NASDAQ	CSQ	Mon, Apr 20, 2015	11.42	11.47	11.38	11.39
2780	NASDAQ	CSQ	Fri, Apr 17, 2015	11.43	11.43	11.26	11.37
2779	NASDAQ	CSQ	Thu, Apr 16, 2015	11.42	11.54	11.40	11.48
2778	NASDAQ	CSQ	Wed, Apr 15, 2015	11.35	11.50	11.33	11.45
2777	NASDAQ	CSQ	Tue, Apr 14, 2015	11.26	11.35	11.26	11.33
2776	NASDAQ	CSQ	Mon, Apr 13, 2015	11.23	11.34	11.22	11.31
2775	NASDAQ	CSQ	Fri, Apr 10, 2015	11.20	11.28	11.19	11.27
2774	NASDAQ	CSQ	Thu, Apr 9, 2015	11.21	11.26	11.17	11.23
2773	NASDAQ	CSQ	Wed, Apr 8, 2015	11.23	11.26	11.13	11.22
2772	NASDAQ	CSQ	Tue, Apr 7, 2015	11.27	11.34	11.25	11.26
2771	NASDAQ	CSQ	Mon, Apr 6, 2015	11.15	11.29	11.15	11.23
2770	NASDAQ	CSQ	Thu, Apr 2, 2015	11.15	11.24	11.15	11.19
2769	NASDAQ	CSQ	Wed, Apr 1, 2015	11.24	11.26	11.13	11.19
2768	NASDAQ	CSQ	Tue, Mar 31, 2015	11.23	11.29	11.22	11.26
2767	NASDAQ	CSQ	Mon, Mar 30, 2015	11.23	11.34	11.20	11.28
2766	NASDAQ	CSQ	Fri, Mar 27, 2015	11.12	11.21	11.12	11.18
2765	NASDAQ	CSQ	Thu, Mar 26, 2015	11.19	11.24	11.11	11.19
2764	NASDAQ	CSQ	Wed, Mar 25, 2015	11.33	11.36	11.20	11.20
2763	NASDAQ	CSQ	Tue, Mar 24, 2015	11.37	11.41	11.31	11.33
2762	NASDAQ	CSQ	Mon, Mar 23, 2015	11.39	11.49	11.33	11.36
2761	NASDAQ	CSQ	Fri, Mar 20, 2015	11.38	11.51	11.37	11.42
2760	NASDAQ	CSQ	Thu, Mar 19, 2015	11.41	11.50	11.34	11.36
2759	NASDAQ	CSQ	Wed, Mar 18, 2015	11.24	11.47	11.21	11.41
2758	NASDAQ	CSQ	Tue, Mar 17, 2015	11.27	11.33	11.26	11.29
2757	NASDAQ	CSQ	Mon, Mar 16, 2015	11.40	11.42	11.28	11.32
2756	NASDAQ	CSQ	Fri, Mar 13, 2015	11.25	11.28	11.11	11.21
2755	NASDAQ	CSQ	Thu, Mar 12, 2015	11.16	11.29	11.12	11.24
2754	NASDAQ	CSQ	Wed, Mar 11, 2015	11.27	11.36	11.18	11.21
2753	NASDAQ	CSQ	Tue, Mar 10, 2015	11.40	11.42	11.25	11.28
2752	NASDAQ	CSQ	Mon, Mar 9, 2015	11.35	11.46	11.32	11.43
2751	NASDAQ	CSQ	Fri, Mar 6, 2015	11.44	11.54	11.37	11.39
2750	NASDAQ	CSQ	Thu, Mar 5, 2015	11.48	11.54	11.47	11.54
2749	NASDAQ	CSQ	Wed, Mar 4, 2015	11.50	11.51	11.41	11.47
2748	NASDAQ	CSQ	Tue, Mar 3, 2015	11.55	11.58	11.49	11.49
2747	NASDAQ	CSQ	Mon, Mar 2, 2015	11.53	11.58	11.53	11.56
2746	NASDAQ	CSQ	Fri, Feb 27, 2015	11.48	11.54	11.48	11.51
2745	NASDAQ	CSQ	Thu, Feb 26, 2015	11.55	11.57	11.48	11.50
2744	NASDAQ	CSQ	Wed, Feb 25, 2015	11.44	11.57	11.40	11.52
2743	NASDAQ	CSQ	Tue, Feb 24, 2015	11.37	11.47	11.37	11.46
2742	NASDAQ	CSQ	Mon, Feb 23, 2015	11.37	11.41	11.34	11.39
2741	NASDAQ	CSQ	Fri, Feb 20, 2015	11.28	11.41	11.26	11.37
2740	NASDAQ	CSQ	Thu, Feb 19, 2015	11.39	11.45	11.28	11.31
2739	NASDAQ	CSQ	Wed, Feb 18, 2015	11.46	11.48	11.29	11.39
2738	NASDAQ	CSQ	Tue, Feb 17, 2015	11.46	11.52	11.41	11.44
2737	NASDAQ	CSQ	Fri, Feb 13, 2015	11.48	11.53	11.44	11.45
2736	NASDAQ	CSQ	Thu, Feb 12, 2015	11.35	11.44	11.35	11.42
2735	NASDAQ	CSQ	Wed, Feb 11, 2015	11.36	11.41	11.31	11.32
2734	NASDAQ	CSQ	Tue, Feb 10, 2015	11.25	11.39	11.23	11.36
2733	NASDAQ	CSQ	Mon, Feb 9, 2015	11.16	11.27	11.16	11.20
2732	NASDAQ	CSQ	Fri, Feb 6, 2015	11.30	11.38	11.16	11.19
2731	NASDAQ	CSQ	Thu, Feb 5, 2015	11.26	11.40	11.26	11.35
2730	NASDAQ	CSQ	Wed, Feb 4, 2015	11.26	11.38	11.25	11.26
2729	NASDAQ	CSQ	Tue, Feb 3, 2015	11.11	11.36	11.11	11.36
2728	NASDAQ	CSQ	Mon, Feb 2, 2015	11.16	11.17	11.01	11.09
2727	NASDAQ	CSQ	Fri, Jan 30, 2015	11.11	11.20	11.08	11.08
2726	NASDAQ	CSQ	Thu, Jan 29, 2015	11.10	11.23	11.06	11.21
2725	NASDAQ	CSQ	Wed, Jan 28, 2015	11.25	11.30	11.14	11.16
2724	NASDAQ	CSQ	Tue, Jan 27, 2015	11.14	11.30	11.10	11.23
2723	NASDAQ	CSQ	Mon, Jan 26, 2015	11.34	11.37	11.26	11.26
2722	NASDAQ	CSQ	Fri, Jan 23, 2015	11.35	11.46	11.28	11.37
2721	NASDAQ	CSQ	Thu, Jan 22, 2015	11.27	11.43	11.18	11.42
2720	NASDAQ	CSQ	Wed, Jan 21, 2015	11.23	11.28	11.17	11.22
2719	NASDAQ	CSQ	Tue, Jan 20, 2015	11.20	11.29	11.13	11.26
2718	NASDAQ	CSQ	Fri, Jan 16, 2015	10.93	11.20	10.92	11.20
2717	NASDAQ	CSQ	Thu, Jan 15, 2015	11.15	11.15	10.91	10.97
2716	NASDAQ	CSQ	Wed, Jan 14, 2015	11.01	11.14	11.00	11.07
2715	NASDAQ	CSQ	Tue, Jan 13, 2015	11.27	11.43	11.11	11.20
2714	NASDAQ	CSQ	Mon, Jan 12, 2015	11.23	11.30	11.13	11.24
2713	NASDAQ	CSQ	Fri, Jan 9, 2015	11.34	11.37	11.20	11.29
2712	NASDAQ	CSQ	Thu, Jan 8, 2015	11.21	11.44	11.18	11.38
2711	NASDAQ	CSQ	Wed, Jan 7, 2015	11.12	11.29	11.10	11.18
2710	NASDAQ	CSQ	Tue, Jan 6, 2015	11.19	11.26	11.01	11.10
2709	NASDAQ	CSQ	Mon, Jan 5, 2015	11.36	11.36	11.07	11.13
2708	NASDAQ	CSQ	Fri, Jan 2, 2015	11.45	11.54	11.30	11.41
2707	NASDAQ	CSQ	Wed, Dec 31, 2014	11.43	11.53	11.41	11.44
2706	NASDAQ	CSQ	Tue, Dec 30, 2014	11.45	11.52	11.42	11.46
2705	NASDAQ	CSQ	Mon, Dec 29, 2014	11.64	11.64	11.46	11.58
2704	NASDAQ	CSQ	Fri, Dec 26, 2014	11.58	11.74	11.57	11.73
2703	NASDAQ	CSQ	Wed, Dec 24, 2014	11.50	11.57	11.50	11.55
2702	NASDAQ	CSQ	Tue, Dec 23, 2014	11.54	11.60	11.48	11.52
2701	NASDAQ	CSQ	Mon, Dec 22, 2014	11.51	11.59	11.46	11.58
2700	NASDAQ	CSQ	Fri, Dec 19, 2014	11.50	11.63	11.44	11.54
2699	NASDAQ	CSQ	Thu, Dec 18, 2014	11.22	11.53	11.19	11.51
2698	NASDAQ	CSQ	Wed, Dec 17, 2014	10.98	11.16	10.90	11.16
2697	NASDAQ	CSQ	Tue, Dec 16, 2014	11.03	11.28	10.96	11.00
2696	NASDAQ	CSQ	Mon, Dec 15, 2014	11.27	11.37	11.05	11.10
2695	NASDAQ	CSQ	Fri, Dec 12, 2014	11.40	11.40	11.10	11.22
2694	NASDAQ	CSQ	Thu, Dec 11, 2014	11.38	11.53	11.38	11.43
2693	NASDAQ	CSQ	Wed, Dec 10, 2014	11.52	11.56	11.30	11.38
2692	NASDAQ	CSQ	Tue, Dec 9, 2014	11.55	11.58	11.45	11.55
2691	NASDAQ	CSQ	Mon, Dec 8, 2014	11.71	11.80	11.59	11.66
2690	NASDAQ	CSQ	Fri, Dec 5, 2014	11.79	11.83	11.74	11.83
2689	NASDAQ	CSQ	Thu, Dec 4, 2014	11.80	11.84	11.74	11.77
2688	NASDAQ	CSQ	Wed, Dec 3, 2014	11.80	11.84	11.78	11.82
2687	NASDAQ	CSQ	Tue, Dec 2, 2014	11.67	11.81	11.67	11.78
2686	NASDAQ	CSQ	Mon, Dec 1, 2014	11.90	11.93	11.67	11.67
2685	NASDAQ	CSQ	Fri, Nov 28, 2014	11.88	11.94	11.86	11.92
2684	NASDAQ	CSQ	Wed, Nov 26, 2014	11.88	11.92	11.84	11.91
2683	NASDAQ	CSQ	Tue, Nov 25, 2014	11.89	11.92	11.87	11.90
2682	NASDAQ	CSQ	Mon, Nov 24, 2014	11.89	11.94	11.83	11.91
2681	NASDAQ	CSQ	Fri, Nov 21, 2014	11.90	11.98	11.86	11.91
2680	NASDAQ	CSQ	Thu, Nov 20, 2014	11.76	11.88	11.75	11.88
2679	NASDAQ	CSQ	Wed, Nov 19, 2014	11.85	11.85	11.76	11.83
2678	NASDAQ	CSQ	Tue, Nov 18, 2014	11.84	11.93	11.80	11.82
2677	NASDAQ	CSQ	Mon, Nov 17, 2014	11.86	11.98	11.81	11.85
2676	NASDAQ	CSQ	Fri, Nov 14, 2014	11.88	11.99	11.85	11.92
2675	NASDAQ	CSQ	Thu, Nov 13, 2014	11.87	11.88	11.83	11.88
2674	NASDAQ	CSQ	Wed, Nov 12, 2014	11.89	11.90	11.80	11.84
2673	NASDAQ	CSQ	Tue, Nov 11, 2014	11.79	11.91	11.76	11.90
2672	NASDAQ	CSQ	Mon, Nov 10, 2014	11.77	11.87	11.70	11.82
2671	NASDAQ	CSQ	Fri, Nov 7, 2014	11.82	11.87	11.76	11.83
2670	NASDAQ	CSQ	Thu, Nov 6, 2014	11.80	11.87	11.72	11.84
2669	NASDAQ	CSQ	Wed, Nov 5, 2014	11.79	11.91	11.78	11.88
2668	NASDAQ	CSQ	Tue, Nov 4, 2014	11.75	11.84	11.70	11.78
2667	NASDAQ	CSQ	Mon, Nov 3, 2014	11.78	11.90	11.75	11.82
2666	NASDAQ	CSQ	Fri, Oct 31, 2014	11.80	11.88	11.72	11.82
2665	NASDAQ	CSQ	Thu, Oct 30, 2014	11.54	11.78	11.54	11.74
2664	NASDAQ	CSQ	Wed, Oct 29, 2014	11.63	11.65	11.50	11.65
2663	NASDAQ	CSQ	Tue, Oct 28, 2014	11.54	11.68	11.46	11.57
2662	NASDAQ	CSQ	Mon, Oct 27, 2014	11.45	11.58	11.39	11.54
2661	NASDAQ	CSQ	Fri, Oct 24, 2014	11.36	11.57	11.35	11.55
2660	NASDAQ	CSQ	Thu, Oct 23, 2014	11.46	11.62	11.30	11.40
2659	NASDAQ	CSQ	Wed, Oct 22, 2014	11.28	11.49	11.28	11.34
2658	NASDAQ	CSQ	Tue, Oct 21, 2014	11.01	11.37	10.98	11.31
2657	NASDAQ	CSQ	Mon, Oct 20, 2014	10.94	11.04	10.86	10.98
2656	NASDAQ	CSQ	Fri, Oct 17, 2014	10.82	11.07	10.82	10.95
2655	NASDAQ	CSQ	Thu, Oct 16, 2014	10.07	10.74	9.99	10.71
2654	NASDAQ	CSQ	Wed, Oct 15, 2014	10.40	10.50	9.68	10.25
2653	NASDAQ	CSQ	Tue, Oct 14, 2014	10.64	10.75	10.37	10.48
2652	NASDAQ	CSQ	Mon, Oct 13, 2014	11.02	11.11	10.54	10.61
2651	NASDAQ	CSQ	Fri, Oct 10, 2014	11.45	11.62	10.85	11.04
2650	NASDAQ	CSQ	Thu, Oct 9, 2014	11.71	11.73	11.48	11.51
2649	NASDAQ	CSQ	Wed, Oct 8, 2014	11.60	11.75	11.53	11.70
2648	NASDAQ	CSQ	Tue, Oct 7, 2014	11.64	11.67	11.60	11.64
2647	NASDAQ	CSQ	Mon, Oct 6, 2014	11.64	11.79	11.60	11.73
2646	NASDAQ	CSQ	Fri, Oct 3, 2014	11.49	11.72	11.49	11.66
2645	NASDAQ	CSQ	Thu, Oct 2, 2014	11.51	11.56	11.26	11.44
2644	NASDAQ	CSQ	Wed, Oct 1, 2014	11.73	11.73	11.51	11.55
2643	NASDAQ	CSQ	Tue, Sep 30, 2014	11.69	11.78	11.63	11.70
2642	NASDAQ	CSQ	Mon, Sep 29, 2014	11.75	11.79	11.65	11.77
2641	NASDAQ	CSQ	Fri, Sep 26, 2014	11.76	11.85	11.75	11.82
2640	NASDAQ	CSQ	Thu, Sep 25, 2014	11.98	11.98	11.75	11.80
2639	NASDAQ	CSQ	Wed, Sep 24, 2014	11.96	12.02	11.93	11.96
2638	NASDAQ	CSQ	Tue, Sep 23, 2014	11.95	11.99	11.92	11.93
2637	NASDAQ	CSQ	Mon, Sep 22, 2014	12.03	12.07	11.90	11.94
2636	NASDAQ	CSQ	Fri, Sep 19, 2014	12.07	12.12	12.03	12.07
2635	NASDAQ	CSQ	Thu, Sep 18, 2014	12.00	12.11	11.93	12.06
2634	NASDAQ	CSQ	Wed, Sep 17, 2014	12.01	12.06	11.94	12.01
2633	NASDAQ	CSQ	Tue, Sep 16, 2014	11.78	12.07	11.77	12.02
2632	NASDAQ	CSQ	Mon, Sep 15, 2014	11.86	11.94	11.81	11.84
2631	NASDAQ	CSQ	Fri, Sep 12, 2014	11.90	11.90	11.75	11.81
2630	NASDAQ	CSQ	Thu, Sep 11, 2014	11.88	11.91	11.84	11.89
2629	NASDAQ	CSQ	Wed, Sep 10, 2014	11.84	11.90	11.78	11.89
2628	NASDAQ	CSQ	Tue, Sep 9, 2014	11.86	11.90	11.75	11.82
2627	NASDAQ	CSQ	Mon, Sep 8, 2014	11.98	12.02	11.82	11.84
2626	NASDAQ	CSQ	Fri, Sep 5, 2014	12.08	12.12	11.99	12.05
2625	NASDAQ	CSQ	Thu, Sep 4, 2014	12.10	12.14	12.04	12.06
2624	NASDAQ	CSQ	Wed, Sep 3, 2014	12.09	12.14	12.05	12.08
2623	NASDAQ	CSQ	Tue, Sep 2, 2014	12.08	12.11	12.00	12.03
2622	NASDAQ	CSQ	Fri, Aug 29, 2014	12.12	12.13	12.00	12.02
2621	NASDAQ	CSQ	Thu, Aug 28, 2014	12.14	12.18	12.10	12.12
2620	NASDAQ	CSQ	Wed, Aug 27, 2014	12.21	12.25	12.14	12.17
2619	NASDAQ	CSQ	Tue, Aug 26, 2014	12.08	12.19	12.08	12.15
2618	NASDAQ	CSQ	Mon, Aug 25, 2014	12.07	12.22	12.06	12.09
2617	NASDAQ	CSQ	Fri, Aug 22, 2014	12.09	12.13	12.04	12.05
2616	NASDAQ	CSQ	Thu, Aug 21, 2014	12.02	12.13	12.02	12.08
2615	NASDAQ	CSQ	Wed, Aug 20, 2014	11.96	12.07	11.95	12.04
2614	NASDAQ	CSQ	Tue, Aug 19, 2014	11.94	12.00	11.91	11.96
2613	NASDAQ	CSQ	Mon, Aug 18, 2014	11.88	11.98	11.80	11.90
2612	NASDAQ	CSQ	Fri, Aug 15, 2014	11.84	11.97	11.75	11.84
2611	NASDAQ	CSQ	Thu, Aug 14, 2014	11.65	11.82	11.65	11.75
2610	NASDAQ	CSQ	Wed, Aug 13, 2014	11.58	11.71	11.57	11.68
2609	NASDAQ	CSQ	Tue, Aug 12, 2014	11.61	11.65	11.49	11.58
2608	NASDAQ	CSQ	Mon, Aug 11, 2014	11.56	11.65	11.50	11.57
2607	NASDAQ	CSQ	Fri, Aug 8, 2014	11.51	11.54	11.41	11.53
2606	NASDAQ	CSQ	Thu, Aug 7, 2014	11.55	11.61	11.50	11.54
2605	NASDAQ	CSQ	Wed, Aug 6, 2014	11.46	11.56	11.44	11.52
2604	NASDAQ	CSQ	Tue, Aug 5, 2014	11.56	11.56	11.45	11.50
2603	NASDAQ	CSQ	Mon, Aug 4, 2014	11.51	11.55	11.43	11.54
2602	NASDAQ	CSQ	Fri, Aug 1, 2014	11.60	11.68	11.47	11.51
2601	NASDAQ	CSQ	Thu, Jul 31, 2014	11.74	11.77	11.60	11.60
2600	NASDAQ	CSQ	Wed, Jul 30, 2014	11.87	11.94	11.78	11.82
2599	NASDAQ	CSQ	Tue, Jul 29, 2014	11.93	11.94	11.87	11.87
2598	NASDAQ	CSQ	Mon, Jul 28, 2014	11.93	11.93	11.86	11.93
2597	NASDAQ	CSQ	Fri, Jul 25, 2014	12.02	12.04	11.86	11.93
2596	NASDAQ	CSQ	Thu, Jul 24, 2014	11.99	12.07	11.97	11.98
2595	NASDAQ	CSQ	Wed, Jul 23, 2014	11.96	12.06	11.93	11.98
2594	NASDAQ	CSQ	Tue, Jul 22, 2014	11.83	11.97	11.82	11.96
2593	NASDAQ	CSQ	Mon, Jul 21, 2014	11.85	11.85	11.74	11.78
2592	NASDAQ	CSQ	Fri, Jul 18, 2014	11.88	11.88	11.80	11.85
2591	NASDAQ	CSQ	Thu, Jul 17, 2014	11.98	12.02	11.87	11.88
2590	NASDAQ	CSQ	Wed, Jul 16, 2014	11.99	12.03	11.92	11.98
2589	NASDAQ	CSQ	Tue, Jul 15, 2014	12.00	12.04	11.92	11.99
2588	NASDAQ	CSQ	Mon, Jul 14, 2014	11.98	12.06	11.94	11.99
2587	NASDAQ	CSQ	Fri, Jul 11, 2014	11.94	12.00	11.91	11.97
2586	NASDAQ	CSQ	Thu, Jul 10, 2014	11.96	12.01	11.87	11.98
2585	NASDAQ	CSQ	Wed, Jul 9, 2014	11.94	12.01	11.94	11.96
2584	NASDAQ	CSQ	Tue, Jul 8, 2014	12.00	12.00	11.87	11.93
2583	NASDAQ	CSQ	Mon, Jul 7, 2014	11.92	12.02	11.91	12.02
2582	NASDAQ	CSQ	Thu, Jul 3, 2014	11.99	12.06	11.92	11.98
2581	NASDAQ	CSQ	Wed, Jul 2, 2014	12.02	12.06	11.93	11.97
2580	NASDAQ	CSQ	Tue, Jul 1, 2014	12.02	12.03	12.00	12.03
2579	NASDAQ	CSQ	Mon, Jun 30, 2014	11.93	12.02	11.91	12.01
2578	NASDAQ	CSQ	Fri, Jun 27, 2014	11.91	11.95	11.85	11.92
2577	NASDAQ	CSQ	Thu, Jun 26, 2014	11.89	11.94	11.79	11.92
2576	NASDAQ	CSQ	Wed, Jun 25, 2014	11.95	11.97	11.81	11.91
2575	NASDAQ	CSQ	Tue, Jun 24, 2014	11.96	12.00	11.91	11.94
2574	NASDAQ	CSQ	Mon, Jun 23, 2014	11.97	11.99	11.91	11.95
2573	NASDAQ	CSQ	Fri, Jun 20, 2014	11.99	12.02	11.92	11.94
2572	NASDAQ	CSQ	Thu, Jun 19, 2014	12.00	12.06	11.93	11.96
2571	NASDAQ	CSQ	Wed, Jun 18, 2014	11.91	12.05	11.87	12.01
2570	NASDAQ	CSQ	Tue, Jun 17, 2014	11.94	12.16	11.90	11.95
2569	NASDAQ	CSQ	Mon, Jun 16, 2014	11.77	11.95	11.77	11.93
2568	NASDAQ	CSQ	Fri, Jun 13, 2014	11.76	11.82	11.75	11.81
2567	NASDAQ	CSQ	Thu, Jun 12, 2014	11.84	11.87	11.73	11.79
2566	NASDAQ	CSQ	Wed, Jun 11, 2014	11.83	11.87	11.81	11.84
2565	NASDAQ	CSQ	Tue, Jun 10, 2014	11.80	11.83	11.72	11.81
2564	NASDAQ	CSQ	Mon, Jun 9, 2014	11.93	11.96	11.74	11.76
2563	NASDAQ	CSQ	Fri, Jun 6, 2014	11.95	12.00	11.94	11.98
2562	NASDAQ	CSQ	Thu, Jun 5, 2014	11.93	11.95	11.88	11.94
2561	NASDAQ	CSQ	Wed, Jun 4, 2014	11.82	11.93	11.80	11.92
2560	NASDAQ	CSQ	Tue, Jun 3, 2014	11.86	11.87	11.77	11.79
2559	NASDAQ	CSQ	Mon, Jun 2, 2014	11.85	11.90	11.78	11.86
2558	NASDAQ	CSQ	Fri, May 30, 2014	11.75	11.86	11.73	11.83
2557	NASDAQ	CSQ	Thu, May 29, 2014	11.83	11.87	11.70	11.75
2556	NASDAQ	CSQ	Wed, May 28, 2014	11.80	11.89	11.76	11.78
2555	NASDAQ	CSQ	Tue, May 27, 2014	11.65	11.86	11.65	11.80
2554	NASDAQ	CSQ	Fri, May 23, 2014	11.68	11.76	11.57	11.68
2553	NASDAQ	CSQ	Thu, May 22, 2014	11.62	11.73	11.57	11.68
2552	NASDAQ	CSQ	Wed, May 21, 2014	11.57	11.62	11.48	11.59
2551	NASDAQ	CSQ	Tue, May 20, 2014	11.61	11.62	11.51	11.55
2550	NASDAQ	CSQ	Mon, May 19, 2014	11.49	11.61	11.46	11.60
2549	NASDAQ	CSQ	Fri, May 16, 2014	11.40	11.51	11.36	11.51
2548	NASDAQ	CSQ	Thu, May 15, 2014	11.51	11.52	11.28	11.38
2547	NASDAQ	CSQ	Wed, May 14, 2014	11.36	11.51	11.35	11.47
2546	NASDAQ	CSQ	Tue, May 13, 2014	11.46	11.47	11.39	11.40
2545	NASDAQ	CSQ	Mon, May 12, 2014	11.44	11.51	11.39	11.42
2544	NASDAQ	CSQ	Fri, May 9, 2014	11.28	11.41	11.26	11.41
2543	NASDAQ	CSQ	Thu, May 8, 2014	11.26	11.37	11.25	11.32
2542	NASDAQ	CSQ	Wed, May 7, 2014	11.34	11.39	11.27	11.33
2541	NASDAQ	CSQ	Tue, May 6, 2014	11.38	11.39	11.28	11.32
2540	NASDAQ	CSQ	Mon, May 5, 2014	11.22	11.42	11.22	11.41
2539	NASDAQ	CSQ	Fri, May 2, 2014	11.28	11.31	11.22	11.26
2538	NASDAQ	CSQ	Thu, May 1, 2014	11.26	11.31	11.20	11.26
2537	NASDAQ	CSQ	Wed, Apr 30, 2014	11.26	11.34	11.25	11.28
2536	NASDAQ	CSQ	Tue, Apr 29, 2014	11.25	11.29	11.21	11.26
2535	NASDAQ	CSQ	Mon, Apr 28, 2014	11.25	11.27	11.15	11.25
2534	NASDAQ	CSQ	Fri, Apr 25, 2014	11.22	11.23	11.18	11.23
2533	NASDAQ	CSQ	Thu, Apr 24, 2014	11.25	11.29	11.18	11.23
2532	NASDAQ	CSQ	Wed, Apr 23, 2014	11.26	11.28	11.20	11.23
2531	NASDAQ	CSQ	Tue, Apr 22, 2014	11.22	11.35	11.19	11.26
2530	NASDAQ	CSQ	Mon, Apr 21, 2014	11.19	11.25	11.17	11.23
2529	NASDAQ	CSQ	Thu, Apr 17, 2014	11.24	11.27	11.13	11.24
2528	NASDAQ	CSQ	Wed, Apr 16, 2014	11.01	11.27	11.01	11.23
2527	NASDAQ	CSQ	Tue, Apr 15, 2014	10.97	11.06	10.93	10.99
2526	NASDAQ	CSQ	Mon, Apr 14, 2014	10.94	10.97	10.89	10.95
2525	NASDAQ	CSQ	Fri, Apr 11, 2014	10.92	10.94	10.83	10.86
2524	NASDAQ	CSQ	Thu, Apr 10, 2014	11.01	11.06	10.93	10.94
2523	NASDAQ	CSQ	Wed, Apr 9, 2014	10.94	11.08	10.94	11.02
2522	NASDAQ	CSQ	Tue, Apr 8, 2014	11.00	11.02	10.92	10.95
2521	NASDAQ	CSQ	Mon, Apr 7, 2014	11.17	11.19	11.05	11.11
2520	NASDAQ	CSQ	Fri, Apr 4, 2014	11.23	11.30	11.11	11.22
2519	NASDAQ	CSQ	Thu, Apr 3, 2014	11.26	11.30	11.24	11.28
2518	NASDAQ	CSQ	Wed, Apr 2, 2014	11.21	11.29	11.15	11.27
2517	NASDAQ	CSQ	Tue, Apr 1, 2014	11.16	11.23	11.15	11.23
2516	NASDAQ	CSQ	Mon, Mar 31, 2014	11.05	11.14	11.04	11.12
2515	NASDAQ	CSQ	Fri, Mar 28, 2014	10.99	11.07	10.98	11.05
2514	NASDAQ	CSQ	Thu, Mar 27, 2014	11.01	11.04	10.94	10.98
2513	NASDAQ	CSQ	Wed, Mar 26, 2014	11.05	11.09	11.00	11.02
2512	NASDAQ	CSQ	Tue, Mar 25, 2014	11.04	11.10	11.01	11.03
2511	NASDAQ	CSQ	Mon, Mar 24, 2014	11.11	11.13	10.98	11.03
2510	NASDAQ	CSQ	Fri, Mar 21, 2014	11.13	11.18	11.05	11.06
2509	NASDAQ	CSQ	Thu, Mar 20, 2014	11.01	11.13	10.99	11.13
2508	NASDAQ	CSQ	Wed, Mar 19, 2014	11.15	11.15	11.00	11.06
2507	NASDAQ	CSQ	Tue, Mar 18, 2014	11.07	11.14	11.04	11.12
2506	NASDAQ	CSQ	Mon, Mar 17, 2014	11.00	11.11	10.98	11.07
2505	NASDAQ	CSQ	Fri, Mar 14, 2014	11.07	11.11	10.95	10.96
2504	NASDAQ	CSQ	Thu, Mar 13, 2014	11.07	11.14	10.97	11.04
2503	NASDAQ	CSQ	Wed, Mar 12, 2014	11.00	11.10	10.98	11.06
2502	NASDAQ	CSQ	Tue, Mar 11, 2014	11.11	11.12	11.00	11.04
2501	NASDAQ	CSQ	Mon, Mar 10, 2014	11.12	11.17	11.06	11.13
2500	NASDAQ	CSQ	Fri, Mar 7, 2014	11.26	11.26	11.11	11.16
2499	NASDAQ	CSQ	Thu, Mar 6, 2014	11.25	11.30	11.21	11.23
2498	NASDAQ	CSQ	Wed, Mar 5, 2014	11.18	11.29	11.13	11.26
2497	NASDAQ	CSQ	Tue, Mar 4, 2014	11.12	11.20	11.10	11.19
2496	NASDAQ	CSQ	Mon, Mar 3, 2014	11.11	11.11	11.01	11.06
2495	NASDAQ	CSQ	Fri, Feb 28, 2014	11.07	11.18	11.04	11.15
2494	NASDAQ	CSQ	Thu, Feb 27, 2014	11.08	11.09	11.02	11.07
2493	NASDAQ	CSQ	Wed, Feb 26, 2014	11.12	11.13	11.04	11.09
2492	NASDAQ	CSQ	Tue, Feb 25, 2014	11.08	11.14	11.01	11.09
2491	NASDAQ	CSQ	Mon, Feb 24, 2014	11.00	11.11	10.98	11.10
2490	NASDAQ	CSQ	Fri, Feb 21, 2014	11.01	11.06	10.97	10.99
2489	NASDAQ	CSQ	Thu, Feb 20, 2014	10.99	11.01	10.93	10.98
2488	NASDAQ	CSQ	Wed, Feb 19, 2014	10.90	11.06	10.76	10.99
2487	NASDAQ	CSQ	Tue, Feb 18, 2014	11.10	11.17	10.95	11.02
2486	NASDAQ	CSQ	Fri, Feb 14, 2014	11.07	11.13	10.98	11.13
2485	NASDAQ	CSQ	Thu, Feb 13, 2014	10.83	11.03	10.79	11.03
2484	NASDAQ	CSQ	Wed, Feb 12, 2014	10.84	10.93	10.84	10.88
2483	NASDAQ	CSQ	Tue, Feb 11, 2014	10.74	10.90	10.74	10.88
2482	NASDAQ	CSQ	Mon, Feb 10, 2014	10.71	10.80	10.70	10.76
2481	NASDAQ	CSQ	Fri, Feb 7, 2014	10.59	10.73	10.59	10.71
2480	NASDAQ	CSQ	Thu, Feb 6, 2014	10.59	10.70	10.56	10.66
2479	NASDAQ	CSQ	Wed, Feb 5, 2014	10.55	10.63	10.52	10.58
2478	NASDAQ	CSQ	Tue, Feb 4, 2014	10.62	10.66	10.52	10.60
2477	NASDAQ	CSQ	Mon, Feb 3, 2014	10.76	10.76	10.55	10.59
2476	NASDAQ	CSQ	Fri, Jan 31, 2014	10.65	10.83	10.60	10.77
2475	NASDAQ	CSQ	Thu, Jan 30, 2014	10.75	10.79	10.69	10.71
2474	NASDAQ	CSQ	Wed, Jan 29, 2014	10.72	10.77	10.58	10.67
2473	NASDAQ	CSQ	Tue, Jan 28, 2014	10.72	10.78	10.70	10.77
2472	NASDAQ	CSQ	Mon, Jan 27, 2014	10.91	10.91	10.70	10.72
2471	NASDAQ	CSQ	Fri, Jan 24, 2014	11.03	11.04	10.87	10.88
2470	NASDAQ	CSQ	Thu, Jan 23, 2014	11.13	11.13	10.99	11.04
2469	NASDAQ	CSQ	Wed, Jan 22, 2014	11.13	11.16	11.04	11.14
2468	NASDAQ	CSQ	Tue, Jan 21, 2014	11.15	11.16	11.03	11.07
2467	NASDAQ	CSQ	Fri, Jan 17, 2014	11.06	11.12	11.02	11.09
2466	NASDAQ	CSQ	Thu, Jan 16, 2014	11.05	11.12	11.00	11.12
2465	NASDAQ	CSQ	Wed, Jan 15, 2014	10.94	11.04	10.89	11.02
2464	NASDAQ	CSQ	Tue, Jan 14, 2014	10.84	10.92	10.84	10.90
2463	NASDAQ	CSQ	Mon, Jan 13, 2014	10.92	11.02	10.84	10.87
2462	NASDAQ	CSQ	Fri, Jan 10, 2014	10.88	11.02	10.88	10.99
2461	NASDAQ	CSQ	Thu, Jan 9, 2014	10.94	11.00	10.90	10.99
2460	NASDAQ	CSQ	Wed, Jan 8, 2014	10.84	10.95	10.84	10.95
2459	NASDAQ	CSQ	Tue, Jan 7, 2014	10.80	10.91	10.80	10.88
2458	NASDAQ	CSQ	Mon, Jan 6, 2014	10.93	10.93	10.79	10.83
2457	NASDAQ	CSQ	Fri, Jan 3, 2014	10.80	10.86	10.79	10.86
2456	NASDAQ	CSQ	Thu, Jan 2, 2014	10.86	10.90	10.82	10.82
2455	NASDAQ	CSQ	Tue, Dec 31, 2013	10.89	10.94	10.86	10.89
2454	NASDAQ	CSQ	Mon, Dec 30, 2013	11.02	11.02	10.87	10.88
2453	NASDAQ	CSQ	Fri, Dec 27, 2013	11.03	11.07	10.81	10.99
2452	NASDAQ	CSQ	Thu, Dec 26, 2013	11.10	11.24	11.09	11.12
2451	NASDAQ	CSQ	Tue, Dec 24, 2013	10.97	11.11	10.92	11.10
2450	NASDAQ	CSQ	Mon, Dec 23, 2013	10.92	11.03	10.90	11.01
2449	NASDAQ	CSQ	Fri, Dec 20, 2013	10.76	10.88	10.72	10.85
2448	NASDAQ	CSQ	Thu, Dec 19, 2013	10.77	10.77	10.67	10.77
2447	NASDAQ	CSQ	Wed, Dec 18, 2013	10.65	10.77	10.60	10.74
2446	NASDAQ	CSQ	Tue, Dec 17, 2013	10.64	10.74	10.59	10.68
2445	NASDAQ	CSQ	Mon, Dec 16, 2013	10.60	10.69	10.60	10.65
2444	NASDAQ	CSQ	Fri, Dec 13, 2013	10.48	10.57	10.37	10.55
2443	NASDAQ	CSQ	Thu, Dec 12, 2013	10.54	10.56	10.36	10.40
2442	NASDAQ	CSQ	Wed, Dec 11, 2013	10.55	10.58	10.50	10.51
2441	NASDAQ	CSQ	Tue, Dec 10, 2013	10.59	10.64	10.54	10.54
2440	NASDAQ	CSQ	Mon, Dec 9, 2013	10.51	10.63	10.51	10.61
2439	NASDAQ	CSQ	Fri, Dec 6, 2013	10.65	10.66	10.56	10.61
2438	NASDAQ	CSQ	Thu, Dec 5, 2013	10.65	10.66	10.51	10.54
2437	NASDAQ	CSQ	Wed, Dec 4, 2013	10.64	10.71	10.57	10.64
2436	NASDAQ	CSQ	Tue, Dec 3, 2013	10.71	10.72	10.62	10.66
2435	NASDAQ	CSQ	Mon, Dec 2, 2013	10.74	10.80	10.66	10.72
2434	NASDAQ	CSQ	Fri, Nov 29, 2013	10.75	10.80	10.70	10.74
2433	NASDAQ	CSQ	Wed, Nov 27, 2013	10.69	10.74	10.62	10.72
2432	NASDAQ	CSQ	Tue, Nov 26, 2013	10.66	10.68	10.61	10.68
2431	NASDAQ	CSQ	Mon, Nov 25, 2013	10.70	10.71	10.60	10.65
2430	NASDAQ	CSQ	Fri, Nov 22, 2013	10.62	10.67	10.56	10.67
2429	NASDAQ	CSQ	Thu, Nov 21, 2013	10.53	10.59	10.45	10.57
2428	NASDAQ	CSQ	Wed, Nov 20, 2013	10.55	10.57	10.43	10.45
2427	NASDAQ	CSQ	Tue, Nov 19, 2013	10.58	10.61	10.49	10.49
2426	NASDAQ	CSQ	Mon, Nov 18, 2013	10.69	10.74	10.56	10.57
2425	NASDAQ	CSQ	Fri, Nov 15, 2013	10.61	10.73	10.58	10.69
2424	NASDAQ	CSQ	Thu, Nov 14, 2013	10.49	10.55	10.46	10.55
2423	NASDAQ	CSQ	Wed, Nov 13, 2013	10.44	10.47	10.35	10.47
2422	NASDAQ	CSQ	Tue, Nov 12, 2013	10.48	10.55	10.37	10.43
2421	NASDAQ	CSQ	Mon, Nov 11, 2013	10.49	10.57	10.48	10.50
2420	NASDAQ	CSQ	Fri, Nov 8, 2013	10.52	10.53	10.45	10.50
2419	NASDAQ	CSQ	Thu, Nov 7, 2013	10.60	10.60	10.48	10.51
2418	NASDAQ	CSQ	Wed, Nov 6, 2013	10.57	10.64	10.55	10.63
2417	NASDAQ	CSQ	Tue, Nov 5, 2013	10.53	10.56	10.51	10.55
2416	NASDAQ	CSQ	Mon, Nov 4, 2013	10.51	10.58	10.51	10.58
2415	NASDAQ	CSQ	Fri, Nov 1, 2013	10.55	10.59	10.48	10.52
2414	NASDAQ	CSQ	Thu, Oct 31, 2013	10.58	10.60	10.52	10.56
2413	NASDAQ	CSQ	Wed, Oct 30, 2013	10.62	10.66	10.52	10.56
2412	NASDAQ	CSQ	Tue, Oct 29, 2013	10.55	10.64	10.55	10.59
2411	NASDAQ	CSQ	Mon, Oct 28, 2013	10.56	10.63	10.55	10.56
2410	NASDAQ	CSQ	Fri, Oct 25, 2013	10.55	10.62	10.52	10.62
2409	NASDAQ	CSQ	Thu, Oct 24, 2013	10.52	10.56	10.47	10.49
2408	NASDAQ	CSQ	Wed, Oct 23, 2013	10.52	10.55	10.48	10.54
2407	NASDAQ	CSQ	Tue, Oct 22, 2013	10.49	10.58	10.48	10.52
2406	NASDAQ	CSQ	Mon, Oct 21, 2013	10.40	10.49	10.40	10.48
2405	NASDAQ	CSQ	Fri, Oct 18, 2013	10.40	10.46	10.35	10.37
2404	NASDAQ	CSQ	Thu, Oct 17, 2013	10.22	10.42	10.19	10.42
2403	NASDAQ	CSQ	Wed, Oct 16, 2013	10.10	10.24	10.09	10.23
2402	NASDAQ	CSQ	Tue, Oct 15, 2013	10.12	10.18	10.05	10.06
2401	NASDAQ	CSQ	Mon, Oct 14, 2013	10.05	10.11	10.01	10.10
2400	NASDAQ	CSQ	Fri, Oct 11, 2013	10.01	10.09	9.98	10.06
2399	NASDAQ	CSQ	Thu, Oct 10, 2013	9.91	10.01	9.90	10.01
2398	NASDAQ	CSQ	Wed, Oct 9, 2013	9.88	9.89	9.78	9.82
2397	NASDAQ	CSQ	Tue, Oct 8, 2013	10.04	10.04	9.81	9.84
2396	NASDAQ	CSQ	Mon, Oct 7, 2013	10.03	10.10	10.01	10.09
2395	NASDAQ	CSQ	Fri, Oct 4, 2013	9.99	10.11	9.99	10.11
2394	NASDAQ	CSQ	Thu, Oct 3, 2013	10.02	10.07	9.98	10.03
2393	NASDAQ	CSQ	Wed, Oct 2, 2013	9.95	10.11	9.95	10.07
2392	NASDAQ	CSQ	Tue, Oct 1, 2013	9.96	10.08	9.96	10.04
2391	NASDAQ	CSQ	Mon, Sep 30, 2013	10.00	10.08	9.97	10.00
2390	NASDAQ	CSQ	Fri, Sep 27, 2013	10.07	10.15	10.06	10.12
2389	NASDAQ	CSQ	Thu, Sep 26, 2013	10.06	10.16	10.06	10.14
2388	NASDAQ	CSQ	Wed, Sep 25, 2013	10.09	10.15	10.07	10.08
2387	NASDAQ	CSQ	Tue, Sep 24, 2013	10.10	10.16	10.10	10.14
2386	NASDAQ	CSQ	Mon, Sep 23, 2013	10.13	10.20	10.11	10.11
2385	NASDAQ	CSQ	Fri, Sep 20, 2013	10.25	10.29	10.16	10.17
2384	NASDAQ	CSQ	Thu, Sep 19, 2013	10.27	10.33	10.22	10.28
2383	NASDAQ	CSQ	Wed, Sep 18, 2013	10.09	10.31	10.09	10.30
2382	NASDAQ	CSQ	Tue, Sep 17, 2013	10.04	10.17	10.04	10.14
2381	NASDAQ	CSQ	Mon, Sep 16, 2013	10.14	10.16	10.07	10.08
2380	NASDAQ	CSQ	Fri, Sep 13, 2013	10.00	10.02	9.97	10.00
2379	NASDAQ	CSQ	Thu, Sep 12, 2013	10.03	10.06	9.96	9.99
2378	NASDAQ	CSQ	Wed, Sep 11, 2013	9.95	10.03	9.95	10.01
2377	NASDAQ	CSQ	Tue, Sep 10, 2013	9.99	10.03	9.94	10.01
2376	NASDAQ	CSQ	Mon, Sep 9, 2013	9.96	9.98	9.92	9.97
2375	NASDAQ	CSQ	Fri, Sep 6, 2013	9.97	10.04	9.92	9.96
2374	NASDAQ	CSQ	Thu, Sep 5, 2013	9.93	10.01	9.93	9.97
2373	NASDAQ	CSQ	Wed, Sep 4, 2013	9.82	9.98	9.80	9.98
2372	NASDAQ	CSQ	Tue, Sep 3, 2013	9.88	9.91	9.78	9.81
2371	NASDAQ	CSQ	Fri, Aug 30, 2013	9.82	9.83	9.77	9.83
2370	NASDAQ	CSQ	Thu, Aug 29, 2013	9.78	9.85	9.76	9.79
2369	NASDAQ	CSQ	Wed, Aug 28, 2013	9.84	9.87	9.75	9.83
2368	NASDAQ	CSQ	Tue, Aug 27, 2013	9.86	9.97	9.84	9.85
2367	NASDAQ	CSQ	Mon, Aug 26, 2013	9.95	10.04	9.94	9.96
2366	NASDAQ	CSQ	Fri, Aug 23, 2013	9.92	10.01	9.89	10.00
2365	NASDAQ	CSQ	Thu, Aug 22, 2013	9.85	9.97	9.80	9.92
2364	NASDAQ	CSQ	Wed, Aug 21, 2013	9.95	10.00	9.82	9.88
2363	NASDAQ	CSQ	Tue, Aug 20, 2013	9.86	9.96	9.80	9.93
2362	NASDAQ	CSQ	Mon, Aug 19, 2013	10.02	10.06	9.88	9.89
2361	NASDAQ	CSQ	Fri, Aug 16, 2013	10.08	10.14	10.03	10.05
2360	NASDAQ	CSQ	Thu, Aug 15, 2013	10.11	10.16	10.01	10.15
2359	NASDAQ	CSQ	Wed, Aug 14, 2013	10.16	10.20	10.13	10.17
2358	NASDAQ	CSQ	Tue, Aug 13, 2013	10.23	10.23	10.13	10.19
2357	NASDAQ	CSQ	Mon, Aug 12, 2013	10.19	10.22	10.13	10.17
2356	NASDAQ	CSQ	Fri, Aug 9, 2013	10.23	10.28	10.14	10.22
2355	NASDAQ	CSQ	Thu, Aug 8, 2013	10.30	10.30	10.20	10.24
2354	NASDAQ	CSQ	Wed, Aug 7, 2013	10.30	10.34	10.27	10.28
2353	NASDAQ	CSQ	Tue, Aug 6, 2013	10.31	10.44	10.28	10.34
2352	NASDAQ	CSQ	Mon, Aug 5, 2013	10.40	10.41	10.34	10.35
2351	NASDAQ	CSQ	Fri, Aug 2, 2013	10.33	10.42	10.33	10.42
2350	NASDAQ	CSQ	Thu, Aug 1, 2013	10.35	10.42	10.32	10.37
2349	NASDAQ	CSQ	Wed, Jul 31, 2013	10.34	10.40	10.32	10.34
2348	NASDAQ	CSQ	Tue, Jul 30, 2013	10.39	10.39	10.30	10.36
2347	NASDAQ	CSQ	Mon, Jul 29, 2013	10.38	10.39	10.31	10.35
2346	NASDAQ	CSQ	Fri, Jul 26, 2013	10.33	10.40	10.30	10.37
2345	NASDAQ	CSQ	Thu, Jul 25, 2013	10.37	10.42	10.34	10.41
2344	NASDAQ	CSQ	Wed, Jul 24, 2013	10.46	10.47	10.38	10.42
2343	NASDAQ	CSQ	Tue, Jul 23, 2013	10.40	10.43	10.36	10.43
2342	NASDAQ	CSQ	Mon, Jul 22, 2013	10.38	10.42	10.32	10.37
2341	NASDAQ	CSQ	Fri, Jul 19, 2013	10.38	10.42	10.34	10.38
2340	NASDAQ	CSQ	Thu, Jul 18, 2013	10.44	10.50	10.38	10.43
2339	NASDAQ	CSQ	Wed, Jul 17, 2013	10.41	10.43	10.25	10.38
2338	NASDAQ	CSQ	Tue, Jul 16, 2013	10.46	10.50	10.33	10.34
2337	NASDAQ	CSQ	Mon, Jul 15, 2013	10.53	10.59	10.34	10.51
2336	NASDAQ	CSQ	Fri, Jul 12, 2013	10.31	10.46	10.25	10.46
2335	NASDAQ	CSQ	Thu, Jul 11, 2013	10.29	10.37	10.24	10.33
2334	NASDAQ	CSQ	Wed, Jul 10, 2013	10.11	10.21	10.10	10.20
2333	NASDAQ	CSQ	Tue, Jul 9, 2013	10.20	10.20	10.04	10.18
2332	NASDAQ	CSQ	Mon, Jul 8, 2013	10.17	10.18	10.08	10.09
2331	NASDAQ	CSQ	Fri, Jul 5, 2013	10.11	10.20	10.04	10.19
2330	NASDAQ	CSQ	Wed, Jul 3, 2013	10.07	10.14	10.02	10.11
2329	NASDAQ	CSQ	Tue, Jul 2, 2013	10.23	10.26	10.10	10.18
2328	NASDAQ	CSQ	Mon, Jul 1, 2013	10.17	10.27	10.13	10.22
2327	NASDAQ	CSQ	Fri, Jun 28, 2013	10.12	10.22	10.05	10.14
2326	NASDAQ	CSQ	Thu, Jun 27, 2013	10.11	10.20	10.06	10.15
2325	NASDAQ	CSQ	Wed, Jun 26, 2013	9.90	10.13	9.90	10.10
2324	NASDAQ	CSQ	Tue, Jun 25, 2013	9.85	9.92	9.76	9.87
2323	NASDAQ	CSQ	Mon, Jun 24, 2013	9.89	9.89	9.51	9.80
2322	NASDAQ	CSQ	Fri, Jun 21, 2013	9.96	10.18	9.82	10.01
2321	NASDAQ	CSQ	Thu, Jun 20, 2013	10.20	10.20	9.86	9.93
2320	NASDAQ	CSQ	Wed, Jun 19, 2013	10.35	10.39	10.25	10.29
2319	NASDAQ	CSQ	Tue, Jun 18, 2013	10.33	10.39	10.24	10.36
2318	NASDAQ	CSQ	Mon, Jun 17, 2013	10.28	10.40	10.26	10.29
2317	NASDAQ	CSQ	Fri, Jun 14, 2013	10.38	10.45	10.23	10.27
2316	NASDAQ	CSQ	Thu, Jun 13, 2013	10.12	10.27	10.06	10.27
2315	NASDAQ	CSQ	Wed, Jun 12, 2013	10.34	10.36	10.06	10.09
2314	NASDAQ	CSQ	Tue, Jun 11, 2013	10.31	10.36	10.18	10.34
2313	NASDAQ	CSQ	Mon, Jun 10, 2013	10.37	10.47	10.36	10.37
2312	NASDAQ	CSQ	Fri, Jun 7, 2013	10.28	10.47	10.28	10.45
2311	NASDAQ	CSQ	Thu, Jun 6, 2013	10.17	10.30	10.11	10.30
2310	NASDAQ	CSQ	Wed, Jun 5, 2013	10.35	10.35	10.11	10.15
2309	NASDAQ	CSQ	Tue, Jun 4, 2013	10.27	10.51	10.21	10.31
2308	NASDAQ	CSQ	Mon, Jun 3, 2013	10.68	10.73	10.27	10.35
2307	NASDAQ	CSQ	Fri, May 31, 2013	10.85	10.89	10.70	10.72
2306	NASDAQ	CSQ	Thu, May 30, 2013	10.82	10.88	10.78	10.85
2305	NASDAQ	CSQ	Wed, May 29, 2013	10.96	10.96	10.73	10.81
2304	NASDAQ	CSQ	Tue, May 28, 2013	10.90	10.95	10.88	10.90
2303	NASDAQ	CSQ	Fri, May 24, 2013	10.78	10.85	10.73	10.81
2302	NASDAQ	CSQ	Thu, May 23, 2013	10.80	10.85	10.68	10.83
2301	NASDAQ	CSQ	Wed, May 22, 2013	10.86	10.96	10.77	10.85
2300	NASDAQ	CSQ	Tue, May 21, 2013	10.91	10.93	10.85	10.90
2299	NASDAQ	CSQ	Mon, May 20, 2013	10.94	10.98	10.85	10.87
2298	NASDAQ	CSQ	Fri, May 17, 2013	10.96	10.99	10.90	10.95
2297	NASDAQ	CSQ	Thu, May 16, 2013	10.94	10.99	10.88	10.93
2296	NASDAQ	CSQ	Wed, May 15, 2013	10.89	10.97	10.85	10.94
2295	NASDAQ	CSQ	Tue, May 14, 2013	10.78	10.85	10.75	10.85
2294	NASDAQ	CSQ	Mon, May 13, 2013	10.76	10.78	10.72	10.78
2293	NASDAQ	CSQ	Fri, May 10, 2013	10.71	10.77	10.70	10.74
2292	NASDAQ	CSQ	Thu, May 9, 2013	10.70	10.75	10.66	10.69
2291	NASDAQ	CSQ	Wed, May 8, 2013	10.65	10.77	10.65	10.73
2290	NASDAQ	CSQ	Tue, May 7, 2013	10.64	10.70	10.64	10.70
2289	NASDAQ	CSQ	Mon, May 6, 2013	10.61	10.70	10.60	10.65
2288	NASDAQ	CSQ	Fri, May 3, 2013	10.66	10.70	10.60	10.66
2287	NASDAQ	CSQ	Thu, May 2, 2013	10.60	10.67	10.58	10.64
2286	NASDAQ	CSQ	Wed, May 1, 2013	10.55	10.64	10.52	10.59
2285	NASDAQ	CSQ	Tue, Apr 30, 2013	10.56	10.63	10.54	10.56
2284	NASDAQ	CSQ	Mon, Apr 29, 2013	10.61	10.61	10.57	10.59
2283	NASDAQ	CSQ	Fri, Apr 26, 2013	10.63	10.63	10.52	10.59
2282	NASDAQ	CSQ	Thu, Apr 25, 2013	10.57	10.68	10.55	10.63
2281	NASDAQ	CSQ	Wed, Apr 24, 2013	10.49	10.62	10.49	10.57
2280	NASDAQ	CSQ	Tue, Apr 23, 2013	10.46	10.51	10.37	10.50
2279	NASDAQ	CSQ	Mon, Apr 22, 2013	10.38	10.43	10.34	10.39
2278	NASDAQ	CSQ	Fri, Apr 19, 2013	10.39	10.40	10.32	10.40
2277	NASDAQ	CSQ	Thu, Apr 18, 2013	10.37	10.41	10.32	10.35
2276	NASDAQ	CSQ	Wed, Apr 17, 2013	10.37	10.43	10.32	10.40
2275	NASDAQ	CSQ	Tue, Apr 16, 2013	10.39	10.49	10.34	10.49
2274	NASDAQ	CSQ	Mon, Apr 15, 2013	10.50	10.63	10.30	10.31
2273	NASDAQ	CSQ	Fri, Apr 12, 2013	10.50	10.52	10.41	10.47
2272	NASDAQ	CSQ	Thu, Apr 11, 2013	10.44	10.54	10.42	10.51
2271	NASDAQ	CSQ	Wed, Apr 10, 2013	10.45	10.52	10.39	10.44
2270	NASDAQ	CSQ	Tue, Apr 9, 2013	10.45	10.46	10.30	10.40
2269	NASDAQ	CSQ	Mon, Apr 8, 2013	10.31	10.38	10.25	10.35
2268	NASDAQ	CSQ	Fri, Apr 5, 2013	10.34	10.43	10.30	10.42
2267	NASDAQ	CSQ	Thu, Apr 4, 2013	10.37	10.42	10.36	10.42
2266	NASDAQ	CSQ	Wed, Apr 3, 2013	10.54	10.54	10.34	10.39
2265	NASDAQ	CSQ	Tue, Apr 2, 2013	10.54	10.58	10.48	10.50
2264	NASDAQ	CSQ	Mon, Apr 1, 2013	10.63	10.65	10.50	10.54
2263	NASDAQ	CSQ	Thu, Mar 28, 2013	10.45	10.63	10.42	10.61
2262	NASDAQ	CSQ	Wed, Mar 27, 2013	10.40	10.53	10.40	10.43
2261	NASDAQ	CSQ	Tue, Mar 26, 2013	10.47	10.54	10.46	10.52
2260	NASDAQ	CSQ	Mon, Mar 25, 2013	10.55	10.62	10.42	10.51
2259	NASDAQ	CSQ	Fri, Mar 22, 2013	10.45	10.59	10.45	10.56
2258	NASDAQ	CSQ	Thu, Mar 21, 2013	10.39	10.47	10.39	10.45
2257	NASDAQ	CSQ	Wed, Mar 20, 2013	10.49	10.52	10.40	10.41
2256	NASDAQ	CSQ	Tue, Mar 19, 2013	10.48	10.51	10.37	10.42
2255	NASDAQ	CSQ	Mon, Mar 18, 2013	10.34	10.54	10.33	10.47
2254	NASDAQ	CSQ	Fri, Mar 15, 2013	10.53	10.64	10.40	10.41
2253	NASDAQ	CSQ	Thu, Mar 14, 2013	10.52	10.59	10.44	10.50
2252	NASDAQ	CSQ	Wed, Mar 13, 2013	10.49	10.55	10.41	10.53
2251	NASDAQ	CSQ	Tue, Mar 12, 2013	10.54	10.54	10.42	10.47
2250	NASDAQ	CSQ	Mon, Mar 11, 2013	10.52	10.54	10.47	10.52
2249	NASDAQ	CSQ	Fri, Mar 8, 2013	10.51	10.59	10.44	10.57
2248	NASDAQ	CSQ	Thu, Mar 7, 2013	10.53	10.53	10.46	10.51
2247	NASDAQ	CSQ	Wed, Mar 6, 2013	10.43	10.46	10.40	10.44
2246	NASDAQ	CSQ	Tue, Mar 5, 2013	10.40	10.45	10.35	10.36
2245	NASDAQ	CSQ	Mon, Mar 4, 2013	10.35	10.38	10.27	10.32
2244	NASDAQ	CSQ	Fri, Mar 1, 2013	10.49	10.52	10.36	10.38
2243	NASDAQ	CSQ	Thu, Feb 28, 2013	10.36	10.56	10.34	10.52
2242	NASDAQ	CSQ	Wed, Feb 27, 2013	10.26	10.38	10.26	10.35
2241	NASDAQ	CSQ	Tue, Feb 26, 2013	10.26	10.36	10.14	10.34
2240	NASDAQ	CSQ	Mon, Feb 25, 2013	10.31	10.39	10.25	10.25
2239	NASDAQ	CSQ	Fri, Feb 22, 2013	10.28	10.34	10.26	10.33
2238	NASDAQ	CSQ	Thu, Feb 21, 2013	10.36	10.42	10.24	10.28
2237	NASDAQ	CSQ	Wed, Feb 20, 2013	10.53	10.56	10.36	10.36
2236	NASDAQ	CSQ	Tue, Feb 19, 2013	10.45	10.56	10.44	10.51
2235	NASDAQ	CSQ	Fri, Feb 15, 2013	10.49	10.65	10.42	10.45
2234	NASDAQ	CSQ	Thu, Feb 14, 2013	10.37	10.42	10.30	10.42
2233	NASDAQ	CSQ	Wed, Feb 13, 2013	10.42	10.47	10.35	10.37
2232	NASDAQ	CSQ	Tue, Feb 12, 2013	10.40	10.46	10.39	10.43
2231	NASDAQ	CSQ	Mon, Feb 11, 2013	10.49	10.49	10.38	10.43
2230	NASDAQ	CSQ	Fri, Feb 8, 2013	10.40	10.50	10.38	10.48
2229	NASDAQ	CSQ	Thu, Feb 7, 2013	10.50	10.52	10.36	10.46
2228	NASDAQ	CSQ	Wed, Feb 6, 2013	10.50	10.54	10.47	10.54
2227	NASDAQ	CSQ	Tue, Feb 5, 2013	10.45	10.53	10.41	10.51
2226	NASDAQ	CSQ	Mon, Feb 4, 2013	10.49	10.49	10.35	10.45
2225	NASDAQ	CSQ	Fri, Feb 1, 2013	10.40	10.45	10.38	10.39
2224	NASDAQ	CSQ	Thu, Jan 31, 2013	10.40	10.40	10.31	10.40
2223	NASDAQ	CSQ	Wed, Jan 30, 2013	10.49	10.49	10.32	10.37
2222	NASDAQ	CSQ	Tue, Jan 29, 2013	10.39	10.49	10.39	10.49
2221	NASDAQ	CSQ	Mon, Jan 28, 2013	10.46	10.46	10.33	10.40
2220	NASDAQ	CSQ	Fri, Jan 25, 2013	10.39	10.49	10.30	10.42
2219	NASDAQ	CSQ	Thu, Jan 24, 2013	10.44	10.55	10.37	10.40
2218	NASDAQ	CSQ	Wed, Jan 23, 2013	10.51	10.53	10.36	10.48
2217	NASDAQ	CSQ	Tue, Jan 22, 2013	10.43	10.53	10.32	10.45
2216	NASDAQ	CSQ	Fri, Jan 18, 2013	10.41	10.53	10.27	10.41
2215	NASDAQ	CSQ	Thu, Jan 17, 2013	10.35	10.47	10.29	10.46
2214	NASDAQ	CSQ	Wed, Jan 16, 2013	10.19	10.33	10.18	10.33
2213	NASDAQ	CSQ	Tue, Jan 15, 2013	10.21	10.28	10.21	10.21
2212	NASDAQ	CSQ	Mon, Jan 14, 2013	10.23	10.34	10.22	10.25
2211	NASDAQ	CSQ	Fri, Jan 11, 2013	10.39	10.39	10.22	10.29
2210	NASDAQ	CSQ	Thu, Jan 10, 2013	10.25	10.38	10.25	10.36
2209	NASDAQ	CSQ	Wed, Jan 9, 2013	10.29	10.30	10.24	10.29
2208	NASDAQ	CSQ	Tue, Jan 8, 2013	10.19	10.28	10.16	10.27
2207	NASDAQ	CSQ	Mon, Jan 7, 2013	10.15	10.23	10.10	10.16
2206	NASDAQ	CSQ	Fri, Jan 4, 2013	10.35	10.37	10.11	10.15
2205	NASDAQ	CSQ	Thu, Jan 3, 2013	10.04	10.15	9.93	10.10
2204	NASDAQ	CSQ	Wed, Jan 2, 2013	10.00	10.03	9.93	9.98
2203	NASDAQ	CSQ	Mon, Dec 31, 2012	9.67	9.86	9.67	9.81
2202	NASDAQ	CSQ	Fri, Dec 28, 2012	9.73	9.81	9.70	9.75
2201	NASDAQ	CSQ	Thu, Dec 27, 2012	9.90	9.91	9.75	9.85
2200	NASDAQ	CSQ	Wed, Dec 26, 2012	10.04	10.05	9.91	9.97
2199	NASDAQ	CSQ	Mon, Dec 24, 2012	9.97	10.02	9.88	9.98
2198	NASDAQ	CSQ	Fri, Dec 21, 2012	9.89	9.98	9.89	9.97
2197	NASDAQ	CSQ	Thu, Dec 20, 2012	9.98	10.05	9.94	9.97
2196	NASDAQ	CSQ	Wed, Dec 19, 2012	10.00	10.12	9.96	9.98
2195	NASDAQ	CSQ	Tue, Dec 18, 2012	10.02	10.03	9.94	10.00
2194	NASDAQ	CSQ	Mon, Dec 17, 2012	9.93	10.02	9.88	9.96
2193	NASDAQ	CSQ	Fri, Dec 14, 2012	9.92	10.00	9.84	9.96
2192	NASDAQ	CSQ	Thu, Dec 13, 2012	10.03	10.03	9.79	9.82
2191	NASDAQ	CSQ	Wed, Dec 12, 2012	10.06	10.07	9.96	9.98
2190	NASDAQ	CSQ	Tue, Dec 11, 2012	9.92	10.09	9.85	9.98
2189	NASDAQ	CSQ	Mon, Dec 10, 2012	9.95	10.04	9.86	9.86
2188	NASDAQ	CSQ	Fri, Dec 7, 2012	10.08	10.08	9.89	9.93
2187	NASDAQ	CSQ	Thu, Dec 6, 2012	10.00	10.13	9.95	10.13
2186	NASDAQ	CSQ	Wed, Dec 5, 2012	9.86	10.04	9.82	9.98
2185	NASDAQ	CSQ	Tue, Dec 4, 2012	9.97	10.10	9.78	9.82
2184	NASDAQ	CSQ	Mon, Dec 3, 2012	9.97	10.04	9.95	10.01
2183	NASDAQ	CSQ	Fri, Nov 30, 2012	9.88	10.00	9.86	9.90
2182	NASDAQ	CSQ	Thu, Nov 29, 2012	10.00	10.02	9.85	9.96
2181	NASDAQ	CSQ	Wed, Nov 28, 2012	9.77	9.96	9.76	9.95
2180	NASDAQ	CSQ	Tue, Nov 27, 2012	9.92	9.96	9.82	9.86
2179	NASDAQ	CSQ	Mon, Nov 26, 2012	9.92	9.96	9.81	9.94
2178	NASDAQ	CSQ	Fri, Nov 23, 2012	9.89	9.97	9.85	9.97
2177	NASDAQ	CSQ	Wed, Nov 21, 2012	9.76	9.83	9.68	9.81
2176	NASDAQ	CSQ	Tue, Nov 20, 2012	9.63	9.74	9.57	9.71
2175	NASDAQ	CSQ	Mon, Nov 19, 2012	9.62	9.79	9.43	9.69
2174	NASDAQ	CSQ	Fri, Nov 16, 2012	9.16	9.47	9.09	9.45
2173	NASDAQ	CSQ	Thu, Nov 15, 2012	9.19	9.26	8.92	9.04
2172	NASDAQ	CSQ	Wed, Nov 14, 2012	9.51	9.56	9.22	9.26
2171	NASDAQ	CSQ	Tue, Nov 13, 2012	9.60	9.83	9.51	9.53
2170	NASDAQ	CSQ	Mon, Nov 12, 2012	9.69	9.69	9.59	9.64
2169	NASDAQ	CSQ	Fri, Nov 9, 2012	9.68	9.69	9.52	9.64
2168	NASDAQ	CSQ	Thu, Nov 8, 2012	9.97	10.02	9.70	9.71
2167	NASDAQ	CSQ	Wed, Nov 7, 2012	10.10	10.10	9.90	9.99
2166	NASDAQ	CSQ	Tue, Nov 6, 2012	10.07	10.16	10.07	10.10
2165	NASDAQ	CSQ	Mon, Nov 5, 2012	10.17	10.21	10.05	10.07
2164	NASDAQ	CSQ	Fri, Nov 2, 2012	10.35	10.36	10.14	10.14
2163	NASDAQ	CSQ	Thu, Nov 1, 2012	10.21	10.35	10.18	10.27
2162	NASDAQ	CSQ	Wed, Oct 31, 2012	10.22	10.28	10.16	10.25
2161	NASDAQ	CSQ	Fri, Oct 26, 2012	10.10	10.26	10.07	10.20
2160	NASDAQ	CSQ	Thu, Oct 25, 2012	10.14	10.24	10.10	10.20
2159	NASDAQ	CSQ	Wed, Oct 24, 2012	9.95	10.14	9.93	10.10
2158	NASDAQ	CSQ	Tue, Oct 23, 2012	10.16	10.19	9.93	9.99
2157	NASDAQ	CSQ	Mon, Oct 22, 2012	10.17	10.24	10.08	10.22
2156	NASDAQ	CSQ	Fri, Oct 19, 2012	10.32	10.33	10.08	10.17
2155	NASDAQ	CSQ	Thu, Oct 18, 2012	10.41	10.42	10.23	10.29
2154	NASDAQ	CSQ	Wed, Oct 17, 2012	10.41	10.45	10.35	10.37
2153	NASDAQ	CSQ	Tue, Oct 16, 2012	10.33	10.44	10.24	10.33
2152	NASDAQ	CSQ	Mon, Oct 15, 2012	10.19	10.23	10.13	10.17
2151	NASDAQ	CSQ	Fri, Oct 12, 2012	10.18	10.18	10.11	10.17
2150	NASDAQ	CSQ	Thu, Oct 11, 2012	10.09	10.17	10.04	10.09
2149	NASDAQ	CSQ	Wed, Oct 10, 2012	10.21	10.29	10.04	10.08
2148	NASDAQ	CSQ	Tue, Oct 9, 2012	10.43	10.43	10.22	10.26
2147	NASDAQ	CSQ	Mon, Oct 8, 2012	10.36	10.36	10.27	10.36
2146	NASDAQ	CSQ	Fri, Oct 5, 2012	10.22	10.37	10.18	10.33
2145	NASDAQ	CSQ	Thu, Oct 4, 2012	10.15	10.23	10.14	10.23
2144	NASDAQ	CSQ	Wed, Oct 3, 2012	10.24	10.25	10.13	10.23
2143	NASDAQ	CSQ	Tue, Oct 2, 2012	10.30	10.30	10.18	10.18
2142	NASDAQ	CSQ	Mon, Oct 1, 2012	10.21	10.25	10.17	10.23
2141	NASDAQ	CSQ	Fri, Sep 28, 2012	10.21	10.24	10.10	10.17
2140	NASDAQ	CSQ	Thu, Sep 27, 2012	10.24	10.28	10.16	10.26
2139	NASDAQ	CSQ	Wed, Sep 26, 2012	10.16	10.23	10.13	10.16
2138	NASDAQ	CSQ	Tue, Sep 25, 2012	10.35	10.35	10.21	10.23
2137	NASDAQ	CSQ	Mon, Sep 24, 2012	10.30	10.33	10.24	10.31
2136	NASDAQ	CSQ	Fri, Sep 21, 2012	10.21	10.31	10.21	10.30
2135	NASDAQ	CSQ	Thu, Sep 20, 2012	10.23	10.30	10.19	10.23
2134	NASDAQ	CSQ	Wed, Sep 19, 2012	10.31	10.35	10.21	10.31
2133	NASDAQ	CSQ	Tue, Sep 18, 2012	10.27	10.29	10.15	10.29
2132	NASDAQ	CSQ	Mon, Sep 17, 2012	10.33	10.33	10.14	10.28
2131	NASDAQ	CSQ	Fri, Sep 14, 2012	10.30	10.48	10.20	10.27
2130	NASDAQ	CSQ	Thu, Sep 13, 2012	10.15	10.20	10.05	10.20
2129	NASDAQ	CSQ	Wed, Sep 12, 2012	10.15	10.15	10.05	10.12
2128	NASDAQ	CSQ	Tue, Sep 11, 2012	10.04	10.12	10.02	10.12
2127	NASDAQ	CSQ	Mon, Sep 10, 2012	10.13	10.15	10.01	10.15
2126	NASDAQ	CSQ	Fri, Sep 7, 2012	9.99	10.09	9.94	10.09
2125	NASDAQ	CSQ	Thu, Sep 6, 2012	10.13	10.15	10.00	10.06
2124	NASDAQ	CSQ	Wed, Sep 5, 2012	10.01	10.11	9.96	10.04
2123	NASDAQ	CSQ	Tue, Sep 4, 2012	10.02	10.06	9.96	10.00
2122	NASDAQ	CSQ	Fri, Aug 31, 2012	9.98	10.03	9.96	10.02
2121	NASDAQ	CSQ	Thu, Aug 30, 2012	10.02	10.05	9.89	9.92
2120	NASDAQ	CSQ	Wed, Aug 29, 2012	9.97	10.04	9.91	10.01
2119	NASDAQ	CSQ	Tue, Aug 28, 2012	9.84	9.95	9.81	9.94
2118	NASDAQ	CSQ	Mon, Aug 27, 2012	9.94	9.95	9.86	9.88
2117	NASDAQ	CSQ	Fri, Aug 24, 2012	9.90	9.94	9.86	9.94
2116	NASDAQ	CSQ	Thu, Aug 23, 2012	9.93	9.98	9.88	9.91
2115	NASDAQ	CSQ	Wed, Aug 22, 2012	10.01	10.05	9.79	9.96
2114	NASDAQ	CSQ	Tue, Aug 21, 2012	10.00	10.05	9.95	10.05
2113	NASDAQ	CSQ	Mon, Aug 20, 2012	10.03	10.04	9.89	10.00
2112	NASDAQ	CSQ	Fri, Aug 17, 2012	10.15	10.18	10.02	10.04
2111	NASDAQ	CSQ	Thu, Aug 16, 2012	10.08	10.23	10.05	10.13
2110	NASDAQ	CSQ	Wed, Aug 15, 2012	10.06	10.20	10.03	10.06
2109	NASDAQ	CSQ	Tue, Aug 14, 2012	10.04	10.07	9.97	10.00
2108	NASDAQ	CSQ	Mon, Aug 13, 2012	10.11	10.12	9.90	9.99
2107	NASDAQ	CSQ	Fri, Aug 10, 2012	10.05	10.10	9.96	10.09
2106	NASDAQ	CSQ	Thu, Aug 9, 2012	10.00	10.05	9.99	10.04
2105	NASDAQ	CSQ	Wed, Aug 8, 2012	10.15	10.15	10.01	10.03
2104	NASDAQ	CSQ	Tue, Aug 7, 2012	10.02	10.15	10.01	10.08
2103	NASDAQ	CSQ	Mon, Aug 6, 2012	9.95	10.08	9.95	10.01
2102	NASDAQ	CSQ	Fri, Aug 3, 2012	10.06	10.08	9.96	9.96
2101	NASDAQ	CSQ	Thu, Aug 2, 2012	9.98	10.03	9.88	9.96
2100	NASDAQ	CSQ	Wed, Aug 1, 2012	9.99	10.02	9.90	9.99
2099	NASDAQ	CSQ	Tue, Jul 31, 2012	9.98	10.03	9.88	9.90
2098	NASDAQ	CSQ	Mon, Jul 30, 2012	9.93	10.00	9.87	9.95
2097	NASDAQ	CSQ	Fri, Jul 27, 2012	9.90	10.00	9.78	9.93
2096	NASDAQ	CSQ	Thu, Jul 26, 2012	9.90	9.90	9.75	9.86
2095	NASDAQ	CSQ	Wed, Jul 25, 2012	9.75	9.76	9.61	9.68
2094	NASDAQ	CSQ	Tue, Jul 24, 2012	9.72	9.75	9.63	9.67
2093	NASDAQ	CSQ	Mon, Jul 23, 2012	9.74	9.74	9.65	9.70
2092	NASDAQ	CSQ	Fri, Jul 20, 2012	9.82	9.85	9.72	9.81
2091	NASDAQ	CSQ	Thu, Jul 19, 2012	9.75	9.87	9.74	9.87
2090	NASDAQ	CSQ	Wed, Jul 18, 2012	9.77	9.87	9.68	9.75
2089	NASDAQ	CSQ	Tue, Jul 17, 2012	9.72	9.78	9.62	9.75
2088	NASDAQ	CSQ	Mon, Jul 16, 2012	9.75	9.88	9.60	9.66
2087	NASDAQ	CSQ	Fri, Jul 13, 2012	9.66	9.69	9.59	9.64
2086	NASDAQ	CSQ	Thu, Jul 12, 2012	9.48	9.58	9.35	9.57
2085	NASDAQ	CSQ	Wed, Jul 11, 2012	9.63	9.63	9.44	9.50
2084	NASDAQ	CSQ	Tue, Jul 10, 2012	9.74	9.75	9.54	9.58
2083	NASDAQ	CSQ	Mon, Jul 9, 2012	9.62	9.67	9.60	9.64
2082	NASDAQ	CSQ	Fri, Jul 6, 2012	9.67	9.80	9.60	9.62
2081	NASDAQ	CSQ	Thu, Jul 5, 2012	9.74	9.80	9.70	9.80
2080	NASDAQ	CSQ	Tue, Jul 3, 2012	9.78	9.86	9.67	9.80
2079	NASDAQ	CSQ	Mon, Jul 2, 2012	9.47	9.72	9.47	9.69
2078	NASDAQ	CSQ	Fri, Jun 29, 2012	9.64	9.65	9.55	9.65
2077	NASDAQ	CSQ	Thu, Jun 28, 2012	9.42	9.50	9.37	9.48
2076	NASDAQ	CSQ	Wed, Jun 27, 2012	9.52	9.54	9.43	9.46
2075	NASDAQ	CSQ	Tue, Jun 26, 2012	9.40	9.45	9.36	9.41
2074	NASDAQ	CSQ	Mon, Jun 25, 2012	9.36	9.40	9.27	9.36
2073	NASDAQ	CSQ	Fri, Jun 22, 2012	9.41	9.43	9.35	9.40
2072	NASDAQ	CSQ	Thu, Jun 21, 2012	9.49	9.49	9.32	9.34
2071	NASDAQ	CSQ	Wed, Jun 20, 2012	9.48	9.48	9.38	9.45
2070	NASDAQ	CSQ	Tue, Jun 19, 2012	9.36	9.51	9.34	9.48
2069	NASDAQ	CSQ	Mon, Jun 18, 2012	9.19	9.34	9.16	9.32
2068	NASDAQ	CSQ	Fri, Jun 15, 2012	9.21	9.34	9.16	9.17
2067	NASDAQ	CSQ	Thu, Jun 14, 2012	9.18	9.23	9.10	9.11
2066	NASDAQ	CSQ	Wed, Jun 13, 2012	9.20	9.26	9.14	9.20
2065	NASDAQ	CSQ	Tue, Jun 12, 2012	9.15	9.20	9.09	9.20
2064	NASDAQ	CSQ	Mon, Jun 11, 2012	9.12	9.17	9.11	9.13
2063	NASDAQ	CSQ	Fri, Jun 8, 2012	9.07	9.13	9.04	9.07
2062	NASDAQ	CSQ	Thu, Jun 7, 2012	9.17	9.23	9.11	9.20
2061	NASDAQ	CSQ	Wed, Jun 6, 2012	9.08	9.18	9.06	9.12
2060	NASDAQ	CSQ	Tue, Jun 5, 2012	9.01	9.06	8.98	9.01
2059	NASDAQ	CSQ	Mon, Jun 4, 2012	9.11	9.14	8.98	9.00
2058	NASDAQ	CSQ	Fri, Jun 1, 2012	9.18	9.18	9.03	9.07
2057	NASDAQ	CSQ	Thu, May 31, 2012	9.30	9.33	9.18	9.28
2056	NASDAQ	CSQ	Wed, May 30, 2012	9.33	9.35	9.23	9.29
2055	NASDAQ	CSQ	Tue, May 29, 2012	9.33	9.42	9.32	9.41
2054	NASDAQ	CSQ	Fri, May 25, 2012	9.34	9.34	9.25	9.32
2053	NASDAQ	CSQ	Thu, May 24, 2012	9.27	9.33	9.23	9.31
2052	NASDAQ	CSQ	Wed, May 23, 2012	9.15	9.29	9.06	9.29
2051	NASDAQ	CSQ	Tue, May 22, 2012	9.17	9.26	9.12	9.17
2050	NASDAQ	CSQ	Mon, May 21, 2012	9.17	9.23	9.13	9.18
2049	NASDAQ	CSQ	Fri, May 18, 2012	9.24	9.26	9.11	9.14
2048	NASDAQ	CSQ	Thu, May 17, 2012	9.45	9.45	9.15	9.19
2047	NASDAQ	CSQ	Wed, May 16, 2012	9.53	9.54	9.36	9.42
2046	NASDAQ	CSQ	Tue, May 15, 2012	9.49	9.60	9.44	9.50
2045	NASDAQ	CSQ	Mon, May 14, 2012	9.57	9.59	9.45	9.45
2044	NASDAQ	CSQ	Fri, May 11, 2012	9.61	9.70	9.59	9.66
2043	NASDAQ	CSQ	Thu, May 10, 2012	9.66	9.72	9.57	9.63
2042	NASDAQ	CSQ	Wed, May 9, 2012	9.50	9.64	9.43	9.59
2041	NASDAQ	CSQ	Tue, May 8, 2012	9.61	9.65	9.48	9.60
2040	NASDAQ	CSQ	Mon, May 7, 2012	9.71	9.75	9.67	9.73
2039	NASDAQ	CSQ	Fri, May 4, 2012	9.77	9.78	9.66	9.71
2038	NASDAQ	CSQ	Thu, May 3, 2012	9.87	9.88	9.76	9.79
2037	NASDAQ	CSQ	Wed, May 2, 2012	9.84	9.89	9.82	9.88
2036	NASDAQ	CSQ	Tue, May 1, 2012	9.88	9.92	9.82	9.87
2035	NASDAQ	CSQ	Mon, Apr 30, 2012	9.79	9.88	9.77	9.88
2034	NASDAQ	CSQ	Fri, Apr 27, 2012	9.79	9.85	9.75	9.79
2033	NASDAQ	CSQ	Thu, Apr 26, 2012	9.71	9.78	9.71	9.76
2032	NASDAQ	CSQ	Wed, Apr 25, 2012	9.70	9.75	9.69	9.75
2031	NASDAQ	CSQ	Tue, Apr 24, 2012	9.63	9.68	9.61	9.68
2030	NASDAQ	CSQ	Mon, Apr 23, 2012	9.61	9.64	9.51	9.63
2029	NASDAQ	CSQ	Fri, Apr 20, 2012	9.69	9.70	9.61	9.61
2028	NASDAQ	CSQ	Thu, Apr 19, 2012	9.76	9.77	9.57	9.65
2027	NASDAQ	CSQ	Wed, Apr 18, 2012	9.61	9.68	9.59	9.64
2026	NASDAQ	CSQ	Tue, Apr 17, 2012	9.66	9.67	9.59	9.65
2025	NASDAQ	CSQ	Mon, Apr 16, 2012	9.71	9.71	9.48	9.58
2024	NASDAQ	CSQ	Fri, Apr 13, 2012	9.57	9.57	9.47	9.51
2023	NASDAQ	CSQ	Thu, Apr 12, 2012	9.46	9.60	9.44	9.58
2022	NASDAQ	CSQ	Wed, Apr 11, 2012	9.43	9.49	9.39	9.46
2021	NASDAQ	CSQ	Tue, Apr 10, 2012	9.52	9.55	9.33	9.39
2020	NASDAQ	CSQ	Mon, Apr 9, 2012	9.48	9.56	9.44	9.55
2019	NASDAQ	CSQ	Thu, Apr 5, 2012	9.69	9.70	9.57	9.63
2018	NASDAQ	CSQ	Wed, Apr 4, 2012	9.75	9.76	9.65	9.73
2017	NASDAQ	CSQ	Tue, Apr 3, 2012	9.91	9.91	9.79	9.80
2016	NASDAQ	CSQ	Mon, Apr 2, 2012	9.92	10.00	9.89	9.89
2015	NASDAQ	CSQ	Fri, Mar 30, 2012	9.96	10.00	9.93	10.00
2014	NASDAQ	CSQ	Thu, Mar 29, 2012	9.89	9.95	9.82	9.95
2013	NASDAQ	CSQ	Wed, Mar 28, 2012	9.95	9.96	9.86	9.93
2012	NASDAQ	CSQ	Tue, Mar 27, 2012	9.96	9.99	9.93	9.93
2011	NASDAQ	CSQ	Mon, Mar 26, 2012	9.92	9.96	9.88	9.95
2010	NASDAQ	CSQ	Fri, Mar 23, 2012	9.91	9.96	9.82	9.87
2009	NASDAQ	CSQ	Thu, Mar 22, 2012	9.90	9.92	9.86	9.89
2008	NASDAQ	CSQ	Wed, Mar 21, 2012	9.95	9.97	9.84	9.96
2007	NASDAQ	CSQ	Tue, Mar 20, 2012	9.92	9.99	9.89	9.91
2006	NASDAQ	CSQ	Mon, Mar 19, 2012	9.90	10.00	9.89	9.95
2005	NASDAQ	CSQ	Fri, Mar 16, 2012	10.03	10.03	9.87	9.93
2004	NASDAQ	CSQ	Thu, Mar 15, 2012	10.00	10.06	9.93	10.02
2003	NASDAQ	CSQ	Wed, Mar 14, 2012	9.90	9.94	9.83	9.93
2002	NASDAQ	CSQ	Tue, Mar 13, 2012	9.83	9.89	9.78	9.88
2001	NASDAQ	CSQ	Mon, Mar 12, 2012	9.70	9.79	9.68	9.79
2000	NASDAQ	CSQ	Fri, Mar 9, 2012	9.74	9.77	9.62	9.67
1999	NASDAQ	CSQ	Thu, Mar 8, 2012	9.66	9.75	9.62	9.74
1998	NASDAQ	CSQ	Wed, Mar 7, 2012	9.66	9.71	9.61	9.70
1997	NASDAQ	CSQ	Tue, Mar 6, 2012	9.78	9.78	9.54	9.59
1996	NASDAQ	CSQ	Mon, Mar 5, 2012	9.82	9.82	9.72	9.74
1995	NASDAQ	CSQ	Fri, Mar 2, 2012	9.83	9.85	9.76	9.80
1994	NASDAQ	CSQ	Thu, Mar 1, 2012	9.80	9.87	9.80	9.83
1993	NASDAQ	CSQ	Wed, Feb 29, 2012	9.78	9.83	9.73	9.76
1992	NASDAQ	CSQ	Tue, Feb 28, 2012	9.68	9.77	9.68	9.77
1991	NASDAQ	CSQ	Mon, Feb 27, 2012	9.77	9.79	9.65	9.65
1990	NASDAQ	CSQ	Fri, Feb 24, 2012	9.74	9.82	9.69	9.80
1989	NASDAQ	CSQ	Thu, Feb 23, 2012	9.66	9.76	9.66	9.72
1988	NASDAQ	CSQ	Wed, Feb 22, 2012	9.63	9.70	9.60	9.68
1987	NASDAQ	CSQ	Tue, Feb 21, 2012	9.62	9.69	9.58	9.67
1986	NASDAQ	CSQ	Fri, Feb 17, 2012	9.50	9.64	9.49	9.58
1985	NASDAQ	CSQ	Thu, Feb 16, 2012	9.40	9.47	9.36	9.43
1984	NASDAQ	CSQ	Wed, Feb 15, 2012	9.52	9.67	9.37	9.41
1983	NASDAQ	CSQ	Tue, Feb 14, 2012	9.48	9.49	9.38	9.43
1982	NASDAQ	CSQ	Mon, Feb 13, 2012	9.52	9.53	9.39	9.51
1981	NASDAQ	CSQ	Fri, Feb 10, 2012	9.44	9.52	9.38	9.46
1980	NASDAQ	CSQ	Thu, Feb 9, 2012	9.40	9.56	9.39	9.55
1979	NASDAQ	CSQ	Wed, Feb 8, 2012	9.41	9.42	9.35	9.37
1978	NASDAQ	CSQ	Tue, Feb 7, 2012	9.34	9.46	9.27	9.46
1977	NASDAQ	CSQ	Mon, Feb 6, 2012	9.27	9.37	9.24	9.33
1976	NASDAQ	CSQ	Fri, Feb 3, 2012	9.34	9.38	9.33	9.37
1975	NASDAQ	CSQ	Thu, Feb 2, 2012	9.23	9.29	9.22	9.29
1974	NASDAQ	CSQ	Wed, Feb 1, 2012	9.15	9.25	9.15	9.21
1973	NASDAQ	CSQ	Tue, Jan 31, 2012	9.00	9.08	8.94	9.02
1972	NASDAQ	CSQ	Mon, Jan 30, 2012	8.93	8.99	8.91	8.96
1971	NASDAQ	CSQ	Fri, Jan 27, 2012	8.94	9.05	8.93	9.03
1970	NASDAQ	CSQ	Thu, Jan 26, 2012	9.02	9.09	8.95	8.99
1969	NASDAQ	CSQ	Wed, Jan 25, 2012	8.89	9.04	8.85	9.01
1968	NASDAQ	CSQ	Tue, Jan 24, 2012	8.83	8.92	8.83	8.92
1967	NASDAQ	CSQ	Mon, Jan 23, 2012	8.85	8.94	8.84	8.92
1966	NASDAQ	CSQ	Fri, Jan 20, 2012	8.88	8.89	8.82	8.88
1965	NASDAQ	CSQ	Thu, Jan 19, 2012	8.82	8.89	8.81	8.89
1964	NASDAQ	CSQ	Wed, Jan 18, 2012	8.64	8.82	8.64	8.79
1963	NASDAQ	CSQ	Tue, Jan 17, 2012	8.77	8.82	8.69	8.69
1962	NASDAQ	CSQ	Fri, Jan 13, 2012	8.68	8.75	8.64	8.73
1961	NASDAQ	CSQ	Thu, Jan 12, 2012	8.79	8.80	8.71	8.77
1960	NASDAQ	CSQ	Wed, Jan 11, 2012	8.78	8.79	8.72	8.79
1959	NASDAQ	CSQ	Tue, Jan 10, 2012	8.76	8.81	8.73	8.80
1958	NASDAQ	CSQ	Mon, Jan 9, 2012	8.65	8.73	8.63	8.68
1957	NASDAQ	CSQ	Fri, Jan 6, 2012	8.60	8.66	8.53	8.65
1956	NASDAQ	CSQ	Thu, Jan 5, 2012	8.49	8.58	8.46	8.56
1955	NASDAQ	CSQ	Wed, Jan 4, 2012	8.42	8.56	8.34	8.56
1954	NASDAQ	CSQ	Tue, Jan 3, 2012	8.47	8.50	8.45	8.45
1953	NASDAQ	CSQ	Fri, Dec 30, 2011	8.30	8.40	8.28	8.35
1952	NASDAQ	CSQ	Thu, Dec 29, 2011	8.27	8.34	8.26	8.31
1951	NASDAQ	CSQ	Wed, Dec 28, 2011	8.41	8.42	8.27	8.30
1950	NASDAQ	CSQ	Tue, Dec 27, 2011	8.40	8.52	8.40	8.47
1949	NASDAQ	CSQ	Fri, Dec 23, 2011	8.30	8.46	8.30	8.45
1948	NASDAQ	CSQ	Thu, Dec 22, 2011	8.24	8.33	8.24	8.32
1947	NASDAQ	CSQ	Wed, Dec 21, 2011	8.26	8.29	8.16	8.23
1946	NASDAQ	CSQ	Tue, Dec 20, 2011	8.18	8.30	8.18	8.25
1945	NASDAQ	CSQ	Mon, Dec 19, 2011	8.18	8.20	8.06	8.10
1944	NASDAQ	CSQ	Fri, Dec 16, 2011	8.14	8.24	8.10	8.13
1943	NASDAQ	CSQ	Thu, Dec 15, 2011	8.20	8.24	8.08	8.13
1942	NASDAQ	CSQ	Wed, Dec 14, 2011	8.12	8.17	8.05	8.08
1941	NASDAQ	CSQ	Tue, Dec 13, 2011	8.30	8.34	8.11	8.16
1940	NASDAQ	CSQ	Mon, Dec 12, 2011	8.31	8.35	8.21	8.27
1939	NASDAQ	CSQ	Fri, Dec 9, 2011	8.34	8.46	8.32	8.39
1938	NASDAQ	CSQ	Thu, Dec 8, 2011	8.44	8.49	8.28	8.29
1937	NASDAQ	CSQ	Wed, Dec 7, 2011	8.56	8.60	8.49	8.56
1936	NASDAQ	CSQ	Tue, Dec 6, 2011	8.52	8.61	8.48	8.57
1935	NASDAQ	CSQ	Mon, Dec 5, 2011	8.55	8.61	8.50	8.55
1934	NASDAQ	CSQ	Fri, Dec 2, 2011	8.55	8.58	8.46	8.48
1933	NASDAQ	CSQ	Thu, Dec 1, 2011	8.40	8.50	8.39	8.50
1932	NASDAQ	CSQ	Wed, Nov 30, 2011	8.33	8.42	8.31	8.42
1931	NASDAQ	CSQ	Tue, Nov 29, 2011	8.09	8.19	8.09	8.17
1930	NASDAQ	CSQ	Mon, Nov 28, 2011	8.17	8.22	8.04	8.08
1929	NASDAQ	CSQ	Fri, Nov 25, 2011	7.99	8.06	7.99	8.00
1928	NASDAQ	CSQ	Wed, Nov 23, 2011	8.10	8.10	7.97	8.00
1927	NASDAQ	CSQ	Tue, Nov 22, 2011	8.19	8.27	8.13	8.18
1926	NASDAQ	CSQ	Mon, Nov 21, 2011	8.23	8.27	8.12	8.23
1925	NASDAQ	CSQ	Fri, Nov 18, 2011	8.41	8.45	8.34	8.38
1924	NASDAQ	CSQ	Thu, Nov 17, 2011	8.53	8.56	8.32	8.40
1923	NASDAQ	CSQ	Wed, Nov 16, 2011	8.57	8.64	8.50	8.53
1922	NASDAQ	CSQ	Tue, Nov 15, 2011	8.58	8.64	8.49	8.63
1921	NASDAQ	CSQ	Mon, Nov 14, 2011	8.64	8.66	8.49	8.58
1920	NASDAQ	CSQ	Fri, Nov 11, 2011	8.67	8.73	8.60	8.61
1919	NASDAQ	CSQ	Thu, Nov 10, 2011	8.62	8.64	8.48	8.52
1918	NASDAQ	CSQ	Wed, Nov 9, 2011	8.53	8.62	8.45	8.50
1917	NASDAQ	CSQ	Tue, Nov 8, 2011	8.67	8.76	8.63	8.73
1916	NASDAQ	CSQ	Mon, Nov 7, 2011	8.65	8.72	8.59	8.72
1915	NASDAQ	CSQ	Fri, Nov 4, 2011	8.69	8.69	8.61	8.69
1914	NASDAQ	CSQ	Thu, Nov 3, 2011	8.65	8.71	8.57	8.70
1913	NASDAQ	CSQ	Wed, Nov 2, 2011	8.53	8.61	8.52	8.59
1912	NASDAQ	CSQ	Tue, Nov 1, 2011	8.40	8.53	8.40	8.48
1911	NASDAQ	CSQ	Mon, Oct 31, 2011	8.70	8.75	8.65	8.69
1910	NASDAQ	CSQ	Fri, Oct 28, 2011	8.75	8.82	8.71	8.82
1909	NASDAQ	CSQ	Thu, Oct 27, 2011	8.81	8.83	8.69	8.77
1908	NASDAQ	CSQ	Wed, Oct 26, 2011	8.51	8.56	8.43	8.54
1907	NASDAQ	CSQ	Tue, Oct 25, 2011	8.54	8.55	8.42	8.45
1906	NASDAQ	CSQ	Mon, Oct 24, 2011	8.45	8.63	8.45	8.60
1905	NASDAQ	CSQ	Fri, Oct 21, 2011	8.44	8.50	8.38	8.48
1904	NASDAQ	CSQ	Thu, Oct 20, 2011	8.34	8.39	8.23	8.36
1903	NASDAQ	CSQ	Wed, Oct 19, 2011	8.40	8.49	8.33	8.38
1902	NASDAQ	CSQ	Tue, Oct 18, 2011	8.24	8.49	8.20	8.44
1901	NASDAQ	CSQ	Mon, Oct 17, 2011	8.29	8.35	8.22	8.26
1900	NASDAQ	CSQ	Fri, Oct 14, 2011	8.41	8.41	8.28	8.35
1899	NASDAQ	CSQ	Thu, Oct 13, 2011	8.19	8.25	8.11	8.22
1898	NASDAQ	CSQ	Wed, Oct 12, 2011	8.18	8.31	8.18	8.22
1897	NASDAQ	CSQ	Tue, Oct 11, 2011	8.07	8.19	8.04	8.15
1896	NASDAQ	CSQ	Mon, Oct 10, 2011	8.04	8.14	7.99	8.14
1895	NASDAQ	CSQ	Fri, Oct 7, 2011	8.03	8.04	7.86	7.91
1894	NASDAQ	CSQ	Thu, Oct 6, 2011	7.82	8.00	7.77	8.00
1893	NASDAQ	CSQ	Wed, Oct 5, 2011	7.68	7.88	7.62	7.88
1892	NASDAQ	CSQ	Tue, Oct 4, 2011	7.52	7.67	7.38	7.67
1891	NASDAQ	CSQ	Mon, Oct 3, 2011	7.85	7.94	7.64	7.65
1890	NASDAQ	CSQ	Fri, Sep 30, 2011	7.98	8.08	7.95	7.96
1889	NASDAQ	CSQ	Thu, Sep 29, 2011	8.13	8.22	8.00	8.11
1888	NASDAQ	CSQ	Wed, Sep 28, 2011	8.17	8.24	8.05	8.07
1887	NASDAQ	CSQ	Tue, Sep 27, 2011	8.22	8.33	8.15	8.18
1886	NASDAQ	CSQ	Mon, Sep 26, 2011	8.02	8.13	7.93	8.11
1885	NASDAQ	CSQ	Fri, Sep 23, 2011	8.00	8.04	7.91	7.98
1884	NASDAQ	CSQ	Thu, Sep 22, 2011	8.07	8.09	7.95	8.06
1883	NASDAQ	CSQ	Wed, Sep 21, 2011	8.53	8.54	8.26	8.27
1882	NASDAQ	CSQ	Tue, Sep 20, 2011	8.55	8.64	8.50	8.50
1881	NASDAQ	CSQ	Mon, Sep 19, 2011	8.50	8.55	8.43	8.54
1880	NASDAQ	CSQ	Fri, Sep 16, 2011	8.61	8.65	8.58	8.60
1879	NASDAQ	CSQ	Thu, Sep 15, 2011	8.57	8.60	8.49	8.60
1878	NASDAQ	CSQ	Wed, Sep 14, 2011	8.42	8.53	8.31	8.48
1877	NASDAQ	CSQ	Tue, Sep 13, 2011	8.33	8.38	8.29	8.35
1876	NASDAQ	CSQ	Mon, Sep 12, 2011	8.19	8.34	8.13	8.32
1875	NASDAQ	CSQ	Fri, Sep 9, 2011	8.37	8.45	8.26	8.34
1874	NASDAQ	CSQ	Thu, Sep 8, 2011	8.50	8.61	8.48	8.51
1873	NASDAQ	CSQ	Wed, Sep 7, 2011	8.48	8.61	8.48	8.59
1872	NASDAQ	CSQ	Tue, Sep 6, 2011	8.21	8.44	8.21	8.43
1871	NASDAQ	CSQ	Fri, Sep 2, 2011	8.54	8.64	8.47	8.57
1870	NASDAQ	CSQ	Thu, Sep 1, 2011	8.75	8.81	8.70	8.73
1869	NASDAQ	CSQ	Wed, Aug 31, 2011	8.78	8.86	8.71	8.76
1868	NASDAQ	CSQ	Tue, Aug 30, 2011	8.67	8.76	8.61	8.75
1867	NASDAQ	CSQ	Mon, Aug 29, 2011	8.55	8.73	8.55	8.73
1866	NASDAQ	CSQ	Fri, Aug 26, 2011	8.34	8.52	8.26	8.48
1865	NASDAQ	CSQ	Thu, Aug 25, 2011	8.65	8.65	8.32	8.42
1864	NASDAQ	CSQ	Wed, Aug 24, 2011	8.38	8.52	8.33	8.52
1863	NASDAQ	CSQ	Tue, Aug 23, 2011	8.12	8.39	8.11	8.36
1862	NASDAQ	CSQ	Mon, Aug 22, 2011	8.27	8.29	8.06	8.10
1861	NASDAQ	CSQ	Fri, Aug 19, 2011	8.07	8.30	8.06	8.08
1860	NASDAQ	CSQ	Thu, Aug 18, 2011	8.27	8.38	8.17	8.25
1859	NASDAQ	CSQ	Wed, Aug 17, 2011	8.61	8.72	8.56	8.56
1858	NASDAQ	CSQ	Tue, Aug 16, 2011	8.54	8.66	8.49	8.57
1857	NASDAQ	CSQ	Mon, Aug 15, 2011	8.60	8.68	8.55	8.66
1856	NASDAQ	CSQ	Fri, Aug 12, 2011	8.41	8.55	8.37	8.47
1855	NASDAQ	CSQ	Thu, Aug 11, 2011	8.10	8.47	8.07	8.36
1854	NASDAQ	CSQ	Wed, Aug 10, 2011	7.96	8.26	7.93	8.00
1853	NASDAQ	CSQ	Tue, Aug 9, 2011	7.79	8.21	7.76	8.21
1852	NASDAQ	CSQ	Mon, Aug 8, 2011	8.17	8.32	7.82	7.84
1851	NASDAQ	CSQ	Fri, Aug 5, 2011	8.69	8.77	8.36	8.60
1850	NASDAQ	CSQ	Thu, Aug 4, 2011	9.02	9.02	8.60	8.63
1849	NASDAQ	CSQ	Wed, Aug 3, 2011	9.11	9.13	8.90	9.08
1848	NASDAQ	CSQ	Tue, Aug 2, 2011	9.20	9.25	9.06	9.09
1847	NASDAQ	CSQ	Mon, Aug 1, 2011	9.23	9.27	9.08	9.26
1846	NASDAQ	CSQ	Fri, Jul 29, 2011	9.14	9.20	9.00	9.19
1845	NASDAQ	CSQ	Thu, Jul 28, 2011	9.26	9.35	9.22	9.24
1844	NASDAQ	CSQ	Wed, Jul 27, 2011	9.51	9.52	9.27	9.30
1843	NASDAQ	CSQ	Tue, Jul 26, 2011	9.58	9.61	9.51	9.54
1842	NASDAQ	CSQ	Mon, Jul 25, 2011	9.59	9.65	9.56	9.58
1841	NASDAQ	CSQ	Fri, Jul 22, 2011	9.68	9.70	9.62	9.70
1840	NASDAQ	CSQ	Thu, Jul 21, 2011	9.59	9.68	9.58	9.68
1839	NASDAQ	CSQ	Wed, Jul 20, 2011	9.55	9.58	9.53	9.56
1838	NASDAQ	CSQ	Tue, Jul 19, 2011	9.45	9.55	9.44	9.52
1837	NASDAQ	CSQ	Mon, Jul 18, 2011	9.43	9.45	9.34	9.41
1836	NASDAQ	CSQ	Fri, Jul 15, 2011	9.49	9.52	9.45	9.47
1835	NASDAQ	CSQ	Thu, Jul 14, 2011	9.50	9.56	9.41	9.45
1834	NASDAQ	CSQ	Wed, Jul 13, 2011	9.50	9.57	9.47	9.49
1833	NASDAQ	CSQ	Tue, Jul 12, 2011	9.55	9.60	9.53	9.53
1832	NASDAQ	CSQ	Mon, Jul 11, 2011	9.63	9.63	9.51	9.59
1831	NASDAQ	CSQ	Fri, Jul 8, 2011	9.68	9.69	9.61	9.66
1830	NASDAQ	CSQ	Thu, Jul 7, 2011	9.76	9.83	9.75	9.79
1829	NASDAQ	CSQ	Wed, Jul 6, 2011	9.71	9.73	9.66	9.70
1828	NASDAQ	CSQ	Tue, Jul 5, 2011	9.67	9.71	9.62	9.69
1827	NASDAQ	CSQ	Fri, Jul 1, 2011	9.55	9.70	9.51	9.70
1826	NASDAQ	CSQ	Thu, Jun 30, 2011	9.50	9.57	9.50	9.57
1825	NASDAQ	CSQ	Wed, Jun 29, 2011	9.51	9.54	9.43	9.45
1824	NASDAQ	CSQ	Tue, Jun 28, 2011	9.42	9.48	9.38	9.47
1823	NASDAQ	CSQ	Mon, Jun 27, 2011	9.31	9.41	9.29	9.40
1822	NASDAQ	CSQ	Fri, Jun 24, 2011	9.35	9.40	9.27	9.35
1821	NASDAQ	CSQ	Thu, Jun 23, 2011	9.32	9.35	9.16	9.35
1820	NASDAQ	CSQ	Wed, Jun 22, 2011	9.34	9.41	9.32	9.35
1819	NASDAQ	CSQ	Tue, Jun 21, 2011	9.28	9.39	9.28	9.37
1818	NASDAQ	CSQ	Mon, Jun 20, 2011	9.19	9.29	9.18	9.27
1817	NASDAQ	CSQ	Fri, Jun 17, 2011	9.25	9.27	9.17	9.20
1816	NASDAQ	CSQ	Thu, Jun 16, 2011	9.19	9.25	9.14	9.20
1815	NASDAQ	CSQ	Wed, Jun 15, 2011	9.30	9.31	9.14	9.19
1814	NASDAQ	CSQ	Tue, Jun 14, 2011	9.30	9.36	9.27	9.35
1813	NASDAQ	CSQ	Mon, Jun 13, 2011	9.37	9.37	9.20	9.24
1812	NASDAQ	CSQ	Fri, Jun 10, 2011	9.42	9.44	9.28	9.36
1811	NASDAQ	CSQ	Thu, Jun 9, 2011	9.40	9.48	9.38	9.43
1810	NASDAQ	CSQ	Wed, Jun 8, 2011	9.39	9.43	9.33	9.35
1809	NASDAQ	CSQ	Tue, Jun 7, 2011	9.45	9.57	9.45	9.47
1808	NASDAQ	CSQ	Mon, Jun 6, 2011	9.52	9.56	9.41	9.49
1807	NASDAQ	CSQ	Fri, Jun 3, 2011	9.55	9.63	9.49	9.55
1806	NASDAQ	CSQ	Thu, Jun 2, 2011	9.56	9.70	9.56	9.65
1805	NASDAQ	CSQ	Wed, Jun 1, 2011	9.78	9.80	9.66	9.68
1804	NASDAQ	CSQ	Tue, May 31, 2011	9.76	9.84	9.74	9.79
1803	NASDAQ	CSQ	Fri, May 27, 2011	9.70	9.77	9.69	9.77
1802	NASDAQ	CSQ	Thu, May 26, 2011	9.66	9.70	9.60	9.70
1801	NASDAQ	CSQ	Wed, May 25, 2011	9.50	9.69	9.34	9.66
1800	NASDAQ	CSQ	Tue, May 24, 2011	9.68	9.71	9.64	9.68
1799	NASDAQ	CSQ	Mon, May 23, 2011	9.69	9.69	9.60	9.63
1798	NASDAQ	CSQ	Fri, May 20, 2011	9.78	9.83	9.68	9.76
1797	NASDAQ	CSQ	Thu, May 19, 2011	9.72	9.78	9.69	9.78
1796	NASDAQ	CSQ	Wed, May 18, 2011	9.66	9.74	9.65	9.71
1795	NASDAQ	CSQ	Tue, May 17, 2011	9.65	9.67	9.57	9.65
1794	NASDAQ	CSQ	Mon, May 16, 2011	9.73	9.74	9.65	9.68
1793	NASDAQ	CSQ	Fri, May 13, 2011	9.72	9.76	9.66	9.72
1792	NASDAQ	CSQ	Thu, May 12, 2011	9.70	9.74	9.61	9.73
1791	NASDAQ	CSQ	Wed, May 11, 2011	9.77	9.82	9.66	9.69
1790	NASDAQ	CSQ	Tue, May 10, 2011	9.74	9.84	9.73	9.82
1789	NASDAQ	CSQ	Mon, May 9, 2011	9.63	9.77	9.63	9.72
1788	NASDAQ	CSQ	Fri, May 6, 2011	9.63	9.82	9.63	9.68
1787	NASDAQ	CSQ	Thu, May 5, 2011	9.75	9.77	9.65	9.67
1786	NASDAQ	CSQ	Wed, May 4, 2011	9.87	9.87	9.76	9.84
1785	NASDAQ	CSQ	Tue, May 3, 2011	9.91	9.92	9.82	9.88
1784	NASDAQ	CSQ	Mon, May 2, 2011	10.01	10.01	9.91	9.94
1783	NASDAQ	CSQ	Fri, Apr 29, 2011	9.93	9.96	9.88	9.96
1782	NASDAQ	CSQ	Thu, Apr 28, 2011	9.87	9.93	9.83	9.92
1781	NASDAQ	CSQ	Wed, Apr 27, 2011	9.87	9.89	9.79	9.87
1780	NASDAQ	CSQ	Tue, Apr 26, 2011	9.80	9.84	9.76	9.84
1779	NASDAQ	CSQ	Mon, Apr 25, 2011	9.69	9.77	9.67	9.75
1778	NASDAQ	CSQ	Thu, Apr 21, 2011	9.72	9.79	9.71	9.73
1777	NASDAQ	CSQ	Wed, Apr 20, 2011	9.61	9.76	9.61	9.67
1776	NASDAQ	CSQ	Tue, Apr 19, 2011	9.52	9.60	9.52	9.58
1775	NASDAQ	CSQ	Mon, Apr 18, 2011	9.49	9.56	9.46	9.54
1774	NASDAQ	CSQ	Fri, Apr 15, 2011	9.66	9.70	9.61	9.64
1773	NASDAQ	CSQ	Thu, Apr 14, 2011	9.57	9.63	9.52	9.61
1772	NASDAQ	CSQ	Wed, Apr 13, 2011	9.63	9.64	9.52	9.60
1771	NASDAQ	CSQ	Tue, Apr 12, 2011	9.61	9.63	9.55	9.60
1770	NASDAQ	CSQ	Mon, Apr 11, 2011	9.74	9.75	9.61	9.67
1769	NASDAQ	CSQ	Fri, Apr 8, 2011	9.76	9.82	9.70	9.74
1768	NASDAQ	CSQ	Thu, Apr 7, 2011	9.81	9.84	9.75	9.76
1767	NASDAQ	CSQ	Wed, Apr 6, 2011	9.84	9.87	9.75	9.78
1766	NASDAQ	CSQ	Tue, Apr 5, 2011	9.83	9.85	9.75	9.78
1765	NASDAQ	CSQ	Mon, Apr 4, 2011	9.79	9.81	9.75	9.77
1764	NASDAQ	CSQ	Fri, Apr 1, 2011	9.74	9.85	9.72	9.77
1763	NASDAQ	CSQ	Thu, Mar 31, 2011	9.65	9.84	9.65	9.73
1762	NASDAQ	CSQ	Wed, Mar 30, 2011	9.68	9.75	9.68	9.70
1761	NASDAQ	CSQ	Tue, Mar 29, 2011	9.57	9.67	9.52	9.66
1760	NASDAQ	CSQ	Mon, Mar 28, 2011	9.56	9.61	9.53	9.55
1759	NASDAQ	CSQ	Fri, Mar 25, 2011	9.53	9.62	9.51	9.55
1758	NASDAQ	CSQ	Thu, Mar 24, 2011	9.55	9.57	9.48	9.56
1757	NASDAQ	CSQ	Wed, Mar 23, 2011	9.41	9.50	9.39	9.50
1756	NASDAQ	CSQ	Tue, Mar 22, 2011	9.41	9.48	9.40	9.42
1755	NASDAQ	CSQ	Mon, Mar 21, 2011	9.42	9.52	9.40	9.45
1754	NASDAQ	CSQ	Fri, Mar 18, 2011	9.34	9.46	9.31	9.35
1753	NASDAQ	CSQ	Thu, Mar 17, 2011	9.29	9.39	9.24	9.30
1752	NASDAQ	CSQ	Wed, Mar 16, 2011	9.36	9.39	9.15	9.24
1751	NASDAQ	CSQ	Tue, Mar 15, 2011	9.41	9.41	9.19	9.40
1750	NASDAQ	CSQ	Mon, Mar 14, 2011	9.50	9.51	9.42	9.48
1749	NASDAQ	CSQ	Fri, Mar 11, 2011	9.46	9.59	9.42	9.57
1748	NASDAQ	CSQ	Thu, Mar 10, 2011	9.61	9.61	9.44	9.50
1747	NASDAQ	CSQ	Wed, Mar 9, 2011	9.58	9.67	9.56	9.62
1746	NASDAQ	CSQ	Tue, Mar 8, 2011	9.60	9.69	9.55	9.62
1745	NASDAQ	CSQ	Mon, Mar 7, 2011	9.69	9.73	9.56	9.64
1744	NASDAQ	CSQ	Fri, Mar 4, 2011	9.71	9.73	9.59	9.68
1743	NASDAQ	CSQ	Thu, Mar 3, 2011	9.63	9.74	9.63	9.74
1742	NASDAQ	CSQ	Wed, Mar 2, 2011	9.60	9.63	9.55	9.59
1741	NASDAQ	CSQ	Tue, Mar 1, 2011	9.75	9.75	9.57	9.58
1740	NASDAQ	CSQ	Mon, Feb 28, 2011	9.62	9.73	9.62	9.71
1739	NASDAQ	CSQ	Fri, Feb 25, 2011	9.53	9.62	9.53	9.59
1738	NASDAQ	CSQ	Thu, Feb 24, 2011	9.52	9.57	9.40	9.49
1737	NASDAQ	CSQ	Wed, Feb 23, 2011	9.61	9.64	9.45	9.52
1736	NASDAQ	CSQ	Tue, Feb 22, 2011	9.75	9.75	9.55	9.60
1735	NASDAQ	CSQ	Fri, Feb 18, 2011	9.74	9.85	9.71	9.80
1734	NASDAQ	CSQ	Thu, Feb 17, 2011	9.67	9.77	9.65	9.75
1733	NASDAQ	CSQ	Wed, Feb 16, 2011	9.61	9.69	9.61	9.67
1732	NASDAQ	CSQ	Tue, Feb 15, 2011	9.62	9.65	9.57	9.61
1731	NASDAQ	CSQ	Mon, Feb 14, 2011	9.60	9.65	9.59	9.65
1730	NASDAQ	CSQ	Fri, Feb 11, 2011	9.52	9.63	9.50	9.63
1729	NASDAQ	CSQ	Thu, Feb 10, 2011	9.50	9.60	9.46	9.55
1728	NASDAQ	CSQ	Wed, Feb 9, 2011	9.52	9.57	9.49	9.56
1727	NASDAQ	CSQ	Tue, Feb 8, 2011	9.50	9.60	9.49	9.60
1726	NASDAQ	CSQ	Mon, Feb 7, 2011	9.49	9.60	9.49	9.59
1725	NASDAQ	CSQ	Fri, Feb 4, 2011	9.45	9.49	9.41	9.46
1724	NASDAQ	CSQ	Thu, Feb 3, 2011	9.42	9.48	9.38	9.46
1723	NASDAQ	CSQ	Wed, Feb 2, 2011	9.43	9.51	9.39	9.41
1722	NASDAQ	CSQ	Tue, Feb 1, 2011	9.34	9.46	9.34	9.45
1721	NASDAQ	CSQ	Mon, Jan 31, 2011	9.28	9.36	9.28	9.29
1720	NASDAQ	CSQ	Fri, Jan 28, 2011	9.43	9.47	9.27	9.27
1719	NASDAQ	CSQ	Thu, Jan 27, 2011	9.44	9.50	9.41	9.45
1718	NASDAQ	CSQ	Wed, Jan 26, 2011	9.42	9.48	9.39	9.44
1717	NASDAQ	CSQ	Tue, Jan 25, 2011	9.40	9.45	9.34	9.41
1716	NASDAQ	CSQ	Mon, Jan 24, 2011	9.32	9.41	9.28	9.39
1715	NASDAQ	CSQ	Fri, Jan 21, 2011	9.35	9.42	9.33	9.34
1714	NASDAQ	CSQ	Thu, Jan 20, 2011	9.34	9.35	9.29	9.34
1713	NASDAQ	CSQ	Wed, Jan 19, 2011	9.42	9.46	9.35	9.35
1712	NASDAQ	CSQ	Tue, Jan 18, 2011	9.51	9.51	9.45	9.46
1711	NASDAQ	CSQ	Fri, Jan 14, 2011	9.44	9.53	9.42	9.53
1710	NASDAQ	CSQ	Thu, Jan 13, 2011	9.44	9.50	9.42	9.46
1709	NASDAQ	CSQ	Wed, Jan 12, 2011	9.38	9.47	9.38	9.44
1708	NASDAQ	CSQ	Tue, Jan 11, 2011	9.40	9.43	9.34	9.37
1707	NASDAQ	CSQ	Mon, Jan 10, 2011	9.29	9.39	9.29	9.38
1706	NASDAQ	CSQ	Fri, Jan 7, 2011	9.36	9.44	9.32	9.36
1705	NASDAQ	CSQ	Thu, Jan 6, 2011	9.40	9.44	9.34	9.39
1704	NASDAQ	CSQ	Wed, Jan 5, 2011	9.33	9.43	9.30	9.43
1703	NASDAQ	CSQ	Tue, Jan 4, 2011	9.38	9.39	9.26	9.30
1702	NASDAQ	CSQ	Mon, Jan 3, 2011	9.28	9.38	9.27	9.35
1701	NASDAQ	CSQ	Fri, Dec 31, 2010	9.25	9.28	9.20	9.26
1700	NASDAQ	CSQ	Thu, Dec 30, 2010	9.20	9.24	9.18	9.22
1699	NASDAQ	CSQ	Wed, Dec 29, 2010	9.21	9.22	9.17	9.18
1698	NASDAQ	CSQ	Tue, Dec 28, 2010	9.27	9.30	9.24	9.26
1697	NASDAQ	CSQ	Mon, Dec 27, 2010	9.22	9.30	9.20	9.29
1696	NASDAQ	CSQ	Thu, Dec 23, 2010	9.17	9.27	9.17	9.26
1695	NASDAQ	CSQ	Wed, Dec 22, 2010	9.14	9.24	9.11	9.20
1694	NASDAQ	CSQ	Tue, Dec 21, 2010	9.18	9.19	9.11	9.14
1693	NASDAQ	CSQ	Mon, Dec 20, 2010	9.09	9.16	9.06	9.14
1692	NASDAQ	CSQ	Fri, Dec 17, 2010	9.15	9.17	9.10	9.10
1691	NASDAQ	CSQ	Thu, Dec 16, 2010	9.06	9.14	9.06	9.14
1690	NASDAQ	CSQ	Wed, Dec 15, 2010	9.09	9.14	9.05	9.09
1689	NASDAQ	CSQ	Tue, Dec 14, 2010	9.09	9.16	9.07	9.10
1688	NASDAQ	CSQ	Mon, Dec 13, 2010	9.08	9.16	9.08	9.08
1687	NASDAQ	CSQ	Fri, Dec 10, 2010	9.08	9.11	9.05	9.07
1686	NASDAQ	CSQ	Thu, Dec 9, 2010	9.07	9.12	9.03	9.05
1685	NASDAQ	CSQ	Wed, Dec 8, 2010	9.08	9.14	9.05	9.07
1684	NASDAQ	CSQ	Tue, Dec 7, 2010	9.16	9.18	9.07	9.08
1683	NASDAQ	CSQ	Mon, Dec 6, 2010	9.11	9.15	9.07	9.13
1682	NASDAQ	CSQ	Fri, Dec 3, 2010	9.11	9.17	9.06	9.16
1681	NASDAQ	CSQ	Thu, Dec 2, 2010	9.00	9.17	9.00	9.16
1680	NASDAQ	CSQ	Wed, Dec 1, 2010	8.94	9.03	8.94	9.01
1679	NASDAQ	CSQ	Tue, Nov 30, 2010	8.88	8.90	8.83	8.88
1678	NASDAQ	CSQ	Mon, Nov 29, 2010	8.91	8.93	8.83	8.91
1677	NASDAQ	CSQ	Fri, Nov 26, 2010	8.95	9.00	8.92	8.93
1676	NASDAQ	CSQ	Wed, Nov 24, 2010	8.93	9.03	8.93	8.99
1675	NASDAQ	CSQ	Tue, Nov 23, 2010	8.94	8.97	8.88	8.90
1674	NASDAQ	CSQ	Mon, Nov 22, 2010	8.96	9.05	8.93	9.05
1673	NASDAQ	CSQ	Fri, Nov 19, 2010	9.00	9.05	8.96	9.01
1672	NASDAQ	CSQ	Thu, Nov 18, 2010	9.01	9.05	8.98	9.02
1671	NASDAQ	CSQ	Wed, Nov 17, 2010	8.84	8.93	8.84	8.93
1670	NASDAQ	CSQ	Tue, Nov 16, 2010	9.04	9.04	8.81	8.88
1669	NASDAQ	CSQ	Mon, Nov 15, 2010	9.06	9.08	8.97	9.06
1668	NASDAQ	CSQ	Fri, Nov 12, 2010	9.10	9.15	8.98	9.06
1667	NASDAQ	CSQ	Thu, Nov 11, 2010	9.13	9.18	9.08	9.16
1666	NASDAQ	CSQ	Wed, Nov 10, 2010	9.18	9.22	9.08	9.22
1665	NASDAQ	CSQ	Tue, Nov 9, 2010	9.29	9.33	9.17	9.19
1664	NASDAQ	CSQ	Mon, Nov 8, 2010	9.25	9.30	9.23	9.25
1663	NASDAQ	CSQ	Fri, Nov 5, 2010	9.26	9.33	9.26	9.33
1662	NASDAQ	CSQ	Thu, Nov 4, 2010	9.15	9.25	9.13	9.25
1661	NASDAQ	CSQ	Wed, Nov 3, 2010	9.08	9.10	9.02	9.09
1660	NASDAQ	CSQ	Tue, Nov 2, 2010	9.04	9.09	9.04	9.06
1659	NASDAQ	CSQ	Mon, Nov 1, 2010	9.05	9.11	8.98	8.99
1658	NASDAQ	CSQ	Fri, Oct 29, 2010	8.98	9.06	8.98	9.06
1657	NASDAQ	CSQ	Thu, Oct 28, 2010	9.03	9.05	8.96	9.02
1656	NASDAQ	CSQ	Wed, Oct 27, 2010	8.99	9.03	8.93	9.03
1655	NASDAQ	CSQ	Tue, Oct 26, 2010	8.99	9.05	8.96	9.05
1654	NASDAQ	CSQ	Mon, Oct 25, 2010	9.01	9.09	8.99	9.00
1653	NASDAQ	CSQ	Fri, Oct 22, 2010	9.00	9.03	8.96	8.98
1652	NASDAQ	CSQ	Thu, Oct 21, 2010	8.98	9.05	8.93	8.99
1651	NASDAQ	CSQ	Wed, Oct 20, 2010	8.93	9.01	8.90	8.96
1650	NASDAQ	CSQ	Tue, Oct 19, 2010	8.94	9.01	8.85	8.93
1649	NASDAQ	CSQ	Mon, Oct 18, 2010	8.93	9.03	8.91	9.02
1648	NASDAQ	CSQ	Fri, Oct 15, 2010	9.05	9.10	8.95	8.95
1647	NASDAQ	CSQ	Thu, Oct 14, 2010	9.02	9.05	8.95	9.00
1646	NASDAQ	CSQ	Wed, Oct 13, 2010	8.96	9.05	8.93	9.01
1645	NASDAQ	CSQ	Tue, Oct 12, 2010	8.92	8.98	8.90	8.95
1644	NASDAQ	CSQ	Mon, Oct 11, 2010	8.97	8.97	8.92	8.95
1643	NASDAQ	CSQ	Fri, Oct 8, 2010	8.90	8.98	8.89	8.98
1642	NASDAQ	CSQ	Thu, Oct 7, 2010	8.90	8.94	8.85	8.91
1641	NASDAQ	CSQ	Wed, Oct 6, 2010	8.90	8.94	8.89	8.90
1640	NASDAQ	CSQ	Tue, Oct 5, 2010	8.87	8.94	8.85	8.89
1639	NASDAQ	CSQ	Mon, Oct 4, 2010	8.68	8.85	8.65	8.81
1638	NASDAQ	CSQ	Fri, Oct 1, 2010	8.88	8.90	8.84	8.88
1637	NASDAQ	CSQ	Thu, Sep 30, 2010	8.90	8.93	8.78	8.82
1636	NASDAQ	CSQ	Wed, Sep 29, 2010	8.80	8.88	8.80	8.81
1635	NASDAQ	CSQ	Tue, Sep 28, 2010	8.84	8.85	8.75	8.84
1634	NASDAQ	CSQ	Mon, Sep 27, 2010	8.80	8.86	8.79	8.83
1633	NASDAQ	CSQ	Fri, Sep 24, 2010	8.71	8.85	8.71	8.83
1632	NASDAQ	CSQ	Thu, Sep 23, 2010	8.67	8.78	8.66	8.68
1631	NASDAQ	CSQ	Wed, Sep 22, 2010	8.70	8.76	8.68	8.70
1630	NASDAQ	CSQ	Tue, Sep 21, 2010	8.78	8.80	8.71	8.72
1629	NASDAQ	CSQ	Mon, Sep 20, 2010	8.72	8.82	8.69	8.71
1628	NASDAQ	CSQ	Fri, Sep 17, 2010	8.67	8.74	8.65	8.72
1627	NASDAQ	CSQ	Thu, Sep 16, 2010	8.68	8.72	8.63	8.67
1626	NASDAQ	CSQ	Wed, Sep 15, 2010	8.69	8.70	8.63	8.69
1625	NASDAQ	CSQ	Tue, Sep 14, 2010	8.65	8.73	8.64	8.67
1624	NASDAQ	CSQ	Mon, Sep 13, 2010	8.73	8.73	8.63	8.68
1623	NASDAQ	CSQ	Fri, Sep 10, 2010	8.55	8.64	8.55	8.64
1622	NASDAQ	CSQ	Thu, Sep 9, 2010	8.56	8.60	8.50	8.55
1621	NASDAQ	CSQ	Wed, Sep 8, 2010	8.42	8.50	8.38	8.49
1620	NASDAQ	CSQ	Tue, Sep 7, 2010	8.49	8.49	8.39	8.41
1619	NASDAQ	CSQ	Fri, Sep 3, 2010	8.49	8.59	8.46	8.53
1618	NASDAQ	CSQ	Thu, Sep 2, 2010	8.31	8.45	8.28	8.44
1617	NASDAQ	CSQ	Wed, Sep 1, 2010	8.19	8.41	8.19	8.35
1616	NASDAQ	CSQ	Tue, Aug 31, 2010	8.10	8.22	8.09	8.16
1615	NASDAQ	CSQ	Mon, Aug 30, 2010	8.18	8.26	8.13	8.15
1614	NASDAQ	CSQ	Fri, Aug 27, 2010	8.15	8.25	8.09	8.22
1613	NASDAQ	CSQ	Thu, Aug 26, 2010	8.24	8.28	8.11	8.12
1612	NASDAQ	CSQ	Wed, Aug 25, 2010	8.18	8.24	8.12	8.24
1611	NASDAQ	CSQ	Tue, Aug 24, 2010	8.28	8.28	8.16	8.22
1610	NASDAQ	CSQ	Mon, Aug 23, 2010	8.34	8.39	8.28	8.29
1609	NASDAQ	CSQ	Fri, Aug 20, 2010	8.31	8.43	8.29	8.37
1608	NASDAQ	CSQ	Thu, Aug 19, 2010	8.46	8.47	8.30	8.39
1607	NASDAQ	CSQ	Wed, Aug 18, 2010	8.37	8.55	8.36	8.51
1606	NASDAQ	CSQ	Tue, Aug 17, 2010	8.32	8.44	8.31	8.42
1605	NASDAQ	CSQ	Mon, Aug 16, 2010	8.29	8.31	8.26	8.29
1604	NASDAQ	CSQ	Fri, Aug 13, 2010	8.33	8.34	8.27	8.31
1603	NASDAQ	CSQ	Thu, Aug 12, 2010	8.22	8.31	8.20	8.30
1602	NASDAQ	CSQ	Wed, Aug 11, 2010	8.39	8.39	8.26	8.26
1601	NASDAQ	CSQ	Tue, Aug 10, 2010	8.48	8.48	8.40	8.48
1600	NASDAQ	CSQ	Mon, Aug 9, 2010	8.51	8.55	8.48	8.50
1599	NASDAQ	CSQ	Fri, Aug 6, 2010	8.41	8.53	8.41	8.52
1598	NASDAQ	CSQ	Thu, Aug 5, 2010	8.47	8.54	8.44	8.50
1597	NASDAQ	CSQ	Wed, Aug 4, 2010	8.49	8.52	8.45	8.49
1596	NASDAQ	CSQ	Tue, Aug 3, 2010	8.46	8.50	8.38	8.47
1595	NASDAQ	CSQ	Mon, Aug 2, 2010	8.42	8.50	8.40	8.46
1594	NASDAQ	CSQ	Fri, Jul 30, 2010	8.25	8.38	8.24	8.37
1593	NASDAQ	CSQ	Thu, Jul 29, 2010	8.30	8.35	8.23	8.35
1592	NASDAQ	CSQ	Wed, Jul 28, 2010	8.27	8.32	8.24	8.28
1591	NASDAQ	CSQ	Tue, Jul 27, 2010	8.33	8.35	8.27	8.29
1590	NASDAQ	CSQ	Mon, Jul 26, 2010	8.24	8.33	8.23	8.30
1589	NASDAQ	CSQ	Fri, Jul 23, 2010	8.14	8.25	8.13	8.24
1588	NASDAQ	CSQ	Thu, Jul 22, 2010	8.03	8.17	8.03	8.16
1587	NASDAQ	CSQ	Wed, Jul 21, 2010	8.06	8.06	7.93	7.95
1586	NASDAQ	CSQ	Tue, Jul 20, 2010	7.89	8.06	7.87	8.02
1585	NASDAQ	CSQ	Mon, Jul 19, 2010	7.89	7.97	7.86	7.96
1584	NASDAQ	CSQ	Fri, Jul 16, 2010	7.98	7.99	7.84	7.85
1583	NASDAQ	CSQ	Thu, Jul 15, 2010	8.05	8.05	7.94	8.01
1582	NASDAQ	CSQ	Wed, Jul 14, 2010	8.06	8.08	7.97	8.02
1581	NASDAQ	CSQ	Tue, Jul 13, 2010	7.97	8.08	7.93	8.08
1580	NASDAQ	CSQ	Mon, Jul 12, 2010	7.91	7.95	7.88	7.91
1579	NASDAQ	CSQ	Fri, Jul 9, 2010	7.79	7.90	7.79	7.90
1578	NASDAQ	CSQ	Thu, Jul 8, 2010	7.83	7.83	7.71	7.83
1577	NASDAQ	CSQ	Wed, Jul 7, 2010	7.63	7.84	7.63	7.83
1576	NASDAQ	CSQ	Tue, Jul 6, 2010	7.79	7.79	7.54	7.60
1575	NASDAQ	CSQ	Fri, Jul 2, 2010	7.65	7.70	7.55	7.66
1574	NASDAQ	CSQ	Thu, Jul 1, 2010	7.65	7.69	7.48	7.69
1573	NASDAQ	CSQ	Wed, Jun 30, 2010	7.73	7.82	7.66	7.70
1572	NASDAQ	CSQ	Tue, Jun 29, 2010	7.99	8.01	7.75	7.78
1571	NASDAQ	CSQ	Mon, Jun 28, 2010	8.09	8.12	8.04	8.08
1570	NASDAQ	CSQ	Fri, Jun 25, 2010	8.06	8.11	8.01	8.11
1569	NASDAQ	CSQ	Thu, Jun 24, 2010	8.07	8.12	8.02	8.05
1568	NASDAQ	CSQ	Wed, Jun 23, 2010	8.16	8.16	8.05	8.15
1567	NASDAQ	CSQ	Tue, Jun 22, 2010	8.19	8.26	8.12	8.15
1566	NASDAQ	CSQ	Mon, Jun 21, 2010	8.30	8.35	8.21	8.21
1565	NASDAQ	CSQ	Fri, Jun 18, 2010	8.30	8.33	8.21	8.27
1564	NASDAQ	CSQ	Thu, Jun 17, 2010	8.25	8.27	8.19	8.25
1563	NASDAQ	CSQ	Wed, Jun 16, 2010	8.10	8.24	8.10	8.23
1562	NASDAQ	CSQ	Tue, Jun 15, 2010	8.10	8.19	8.05	8.18
1561	NASDAQ	CSQ	Mon, Jun 14, 2010	8.06	8.10	8.00	8.02
1560	NASDAQ	CSQ	Fri, Jun 11, 2010	7.91	8.02	7.91	8.02
1559	NASDAQ	CSQ	Thu, Jun 10, 2010	7.95	8.03	7.92	7.93
1558	NASDAQ	CSQ	Wed, Jun 9, 2010	7.97	8.03	7.87	7.87
1557	NASDAQ	CSQ	Tue, Jun 8, 2010	7.86	7.96	7.80	7.93
1556	NASDAQ	CSQ	Mon, Jun 7, 2010	8.08	8.10	7.88	7.91
1555	NASDAQ	CSQ	Fri, Jun 4, 2010	8.12	8.16	8.01	8.03
1554	NASDAQ	CSQ	Thu, Jun 3, 2010	8.21	8.33	8.15	8.17
1553	NASDAQ	CSQ	Wed, Jun 2, 2010	8.09	8.22	8.05	8.21
1552	NASDAQ	CSQ	Tue, Jun 1, 2010	8.10	8.27	8.07	8.10
1551	NASDAQ	CSQ	Fri, May 28, 2010	8.22	8.24	8.15	8.22
1550	NASDAQ	CSQ	Thu, May 27, 2010	8.01	8.27	8.01	8.27
1549	NASDAQ	CSQ	Wed, May 26, 2010	7.98	8.13	7.92	7.93
1548	NASDAQ	CSQ	Tue, May 25, 2010	7.95	7.97	7.75	7.96
1547	NASDAQ	CSQ	Mon, May 24, 2010	8.02	8.17	8.00	8.03
1546	NASDAQ	CSQ	Fri, May 21, 2010	7.88	8.15	7.75	8.07
1545	NASDAQ	CSQ	Thu, May 20, 2010	8.33	8.33	7.94	8.00
1544	NASDAQ	CSQ	Wed, May 19, 2010	8.41	8.41	8.25	8.40
1543	NASDAQ	CSQ	Tue, May 18, 2010	8.51	8.57	8.32	8.41
1542	NASDAQ	CSQ	Mon, May 17, 2010	8.58	8.58	8.32	8.47
1541	NASDAQ	CSQ	Fri, May 14, 2010	8.65	8.65	8.45	8.49
1540	NASDAQ	CSQ	Thu, May 13, 2010	8.78	8.78	8.66	8.66
1539	NASDAQ	CSQ	Wed, May 12, 2010	8.63	8.79	8.61	8.79
1538	NASDAQ	CSQ	Tue, May 11, 2010	8.55	8.74	8.53	8.58
1537	NASDAQ	CSQ	Mon, May 10, 2010	8.58	8.76	8.56	8.63
1536	NASDAQ	CSQ	Fri, May 7, 2010	8.29	8.60	8.07	8.37
1535	NASDAQ	CSQ	Thu, May 6, 2010	8.82	8.83	4.99	8.34
1534	NASDAQ	CSQ	Wed, May 5, 2010	9.09	9.09	8.46	8.87
1533	NASDAQ	CSQ	Tue, May 4, 2010	9.22	9.22	9.11	9.11
1532	NASDAQ	CSQ	Mon, May 3, 2010	9.25	9.30	9.23	9.28
1531	NASDAQ	CSQ	Fri, Apr 30, 2010	9.28	9.29	9.22	9.24
1530	NASDAQ	CSQ	Thu, Apr 29, 2010	9.21	9.30	9.20	9.29
1529	NASDAQ	CSQ	Wed, Apr 28, 2010	9.17	9.21	9.10	9.17
1528	NASDAQ	CSQ	Tue, Apr 27, 2010	9.27	9.30	9.14	9.14
1527	NASDAQ	CSQ	Mon, Apr 26, 2010	9.28	9.32	9.25	9.28
1526	NASDAQ	CSQ	Fri, Apr 23, 2010	9.24	9.29	9.22	9.26
1525	NASDAQ	CSQ	Thu, Apr 22, 2010	9.24	9.25	9.17	9.24
1524	NASDAQ	CSQ	Wed, Apr 21, 2010	9.29	9.31	9.21	9.30
1523	NASDAQ	CSQ	Tue, Apr 20, 2010	9.19	9.31	9.18	9.30
1522	NASDAQ	CSQ	Mon, Apr 19, 2010	9.10	9.21	9.07	9.15
1521	NASDAQ	CSQ	Fri, Apr 16, 2010	9.30	9.30	9.14	9.16
1520	NASDAQ	CSQ	Thu, Apr 15, 2010	9.31	9.37	9.28	9.31
1519	NASDAQ	CSQ	Wed, Apr 14, 2010	9.32	9.37	9.31	9.33
1518	NASDAQ	CSQ	Tue, Apr 13, 2010	9.25	9.32	9.22	9.32
1517	NASDAQ	CSQ	Mon, Apr 12, 2010	9.20	9.29	9.20	9.25
1516	NASDAQ	CSQ	Fri, Apr 9, 2010	9.20	9.25	9.18	9.20
1515	NASDAQ	CSQ	Thu, Apr 8, 2010	9.16	9.26	9.12	9.25
1514	NASDAQ	CSQ	Wed, Apr 7, 2010	9.26	9.28	9.18	9.21
1513	NASDAQ	CSQ	Tue, Apr 6, 2010	9.30	9.30	9.22	9.26
1512	NASDAQ	CSQ	Mon, Apr 5, 2010	9.20	9.30	9.17	9.30
1511	NASDAQ	CSQ	Thu, Apr 1, 2010	9.15	9.20	9.14	9.20
1510	NASDAQ	CSQ	Wed, Mar 31, 2010	9.12	9.15	9.11	9.15
1509	NASDAQ	CSQ	Tue, Mar 30, 2010	9.15	9.19	9.13	9.13
1508	NASDAQ	CSQ	Mon, Mar 29, 2010	9.15	9.17	9.13	9.15
1507	NASDAQ	CSQ	Fri, Mar 26, 2010	9.13	9.19	9.11	9.15
1506	NASDAQ	CSQ	Thu, Mar 25, 2010	9.16	9.21	9.12	9.13
1505	NASDAQ	CSQ	Wed, Mar 24, 2010	9.09	9.19	9.06	9.13
1504	NASDAQ	CSQ	Tue, Mar 23, 2010	9.03	9.14	9.03	9.10
1503	NASDAQ	CSQ	Mon, Mar 22, 2010	9.11	9.11	9.00	9.05
1502	NASDAQ	CSQ	Fri, Mar 19, 2010	9.07	9.12	9.03	9.08
1501	NASDAQ	CSQ	Thu, Mar 18, 2010	9.14	9.18	9.06	9.09
1500	NASDAQ	CSQ	Wed, Mar 17, 2010	9.04	9.20	9.04	9.15
1499	NASDAQ	CSQ	Tue, Mar 16, 2010	9.01	9.05	9.00	9.03
1498	NASDAQ	CSQ	Mon, Mar 15, 2010	9.04	9.04	8.97	9.00
1497	NASDAQ	CSQ	Fri, Mar 12, 2010	8.98	9.05	8.98	9.05
1496	NASDAQ	CSQ	Thu, Mar 11, 2010	8.91	9.00	8.91	8.99
1495	NASDAQ	CSQ	Wed, Mar 10, 2010	8.95	8.99	8.93	8.97
1494	NASDAQ	CSQ	Tue, Mar 9, 2010	8.91	8.98	8.87	8.98
1493	NASDAQ	CSQ	Mon, Mar 8, 2010	8.95	8.97	8.90	8.96
1492	NASDAQ	CSQ	Fri, Mar 5, 2010	8.87	8.94	8.86	8.92
1491	NASDAQ	CSQ	Thu, Mar 4, 2010	8.80	8.85	8.78	8.84
1490	NASDAQ	CSQ	Wed, Mar 3, 2010	8.85	8.88	8.78	8.80
1489	NASDAQ	CSQ	Tue, Mar 2, 2010	8.81	8.87	8.78	8.83
1488	NASDAQ	CSQ	Mon, Mar 1, 2010	8.76	8.83	8.75	8.80
1487	NASDAQ	CSQ	Fri, Feb 26, 2010	8.60	8.75	8.60	8.75
1486	NASDAQ	CSQ	Thu, Feb 25, 2010	8.67	8.67	8.56	8.66
1485	NASDAQ	CSQ	Wed, Feb 24, 2010	8.69	8.69	8.60	8.68
1484	NASDAQ	CSQ	Tue, Feb 23, 2010	8.61	8.67	8.56	8.66
1483	NASDAQ	CSQ	Mon, Feb 22, 2010	8.65	8.66	8.59	8.62
1482	NASDAQ	CSQ	Fri, Feb 19, 2010	8.50	8.66	8.50	8.63
1481	NASDAQ	CSQ	Thu, Feb 18, 2010	8.53	8.59	8.52	8.52
1480	NASDAQ	CSQ	Wed, Feb 17, 2010	8.53	8.58	8.47	8.52
1479	NASDAQ	CSQ	Tue, Feb 16, 2010	8.42	8.50	8.34	8.48
1478	NASDAQ	CSQ	Fri, Feb 12, 2010	8.38	8.39	8.25	8.35
1477	NASDAQ	CSQ	Thu, Feb 11, 2010	8.25	8.38	8.22	8.36
1476	NASDAQ	CSQ	Wed, Feb 10, 2010	8.26	8.31	8.20	8.24
1475	NASDAQ	CSQ	Tue, Feb 9, 2010	8.21	8.27	8.15	8.23
1474	NASDAQ	CSQ	Mon, Feb 8, 2010	8.20	8.29	8.14	8.14
1473	NASDAQ	CSQ	Fri, Feb 5, 2010	8.48	8.48	7.91	8.25
1472	NASDAQ	CSQ	Thu, Feb 4, 2010	8.65	8.69	8.45	8.48
1471	NASDAQ	CSQ	Wed, Feb 3, 2010	8.68	8.73	8.65	8.73
1470	NASDAQ	CSQ	Tue, Feb 2, 2010	8.58	8.71	8.55	8.70
1469	NASDAQ	CSQ	Mon, Feb 1, 2010	8.57	8.58	8.49	8.56
1468	NASDAQ	CSQ	Fri, Jan 29, 2010	8.57	8.62	8.46	8.48
1467	NASDAQ	CSQ	Thu, Jan 28, 2010	8.64	8.68	8.44	8.56
1466	NASDAQ	CSQ	Wed, Jan 27, 2010	8.60	8.65	8.50	8.65
1465	NASDAQ	CSQ	Tue, Jan 26, 2010	8.58	8.66	8.57	8.64
1464	NASDAQ	CSQ	Mon, Jan 25, 2010	8.62	8.67	8.56	8.62
1463	NASDAQ	CSQ	Fri, Jan 22, 2010	8.80	8.82	8.55	8.57
1462	NASDAQ	CSQ	Thu, Jan 21, 2010	8.96	8.99	8.72	8.82
1461	NASDAQ	CSQ	Wed, Jan 20, 2010	8.95	9.00	8.92	8.99
1460	NASDAQ	CSQ	Tue, Jan 19, 2010	8.96	9.02	8.94	9.00
1459	NASDAQ	CSQ	Fri, Jan 15, 2010	9.02	9.05	8.90	8.94
1458	NASDAQ	CSQ	Thu, Jan 14, 2010	8.98	9.05	8.97	9.02
1457	NASDAQ	CSQ	Wed, Jan 13, 2010	9.03	9.03	8.93	8.98
1456	NASDAQ	CSQ	Tue, Jan 12, 2010	8.98	9.02	8.92	8.98
1455	NASDAQ	CSQ	Mon, Jan 11, 2010	8.99	9.00	8.93	9.00
1454	NASDAQ	CSQ	Fri, Jan 8, 2010	8.96	8.98	8.93	8.98
1453	NASDAQ	CSQ	Thu, Jan 7, 2010	8.95	8.99	8.89	8.99
1452	NASDAQ	CSQ	Wed, Jan 6, 2010	8.92	8.96	8.90	8.91
1451	NASDAQ	CSQ	Tue, Jan 5, 2010	8.91	8.93	8.84	8.91
1450	NASDAQ	CSQ	Mon, Jan 4, 2010	8.77	8.90	8.77	8.88
1449	NASDAQ	CSQ	Thu, Dec 31, 2009	8.69	8.76	8.67	8.76
1448	NASDAQ	CSQ	Wed, Dec 30, 2009	8.64	8.76	8.64	8.70
1447	NASDAQ	CSQ	Tue, Dec 29, 2009	8.71	8.79	8.71	8.72
1446	NASDAQ	CSQ	Mon, Dec 28, 2009	8.85	8.89	8.75	8.76
1445	NASDAQ	CSQ	Thu, Dec 24, 2009	8.85	8.90	8.81	8.85
1444	NASDAQ	CSQ	Wed, Dec 23, 2009	8.71	8.85	8.71	8.85
1443	NASDAQ	CSQ	Tue, Dec 22, 2009	8.69	8.75	8.69	8.73
1442	NASDAQ	CSQ	Mon, Dec 21, 2009	8.80	8.80	8.70	8.74
1441	NASDAQ	CSQ	Fri, Dec 18, 2009	8.67	8.72	8.60	8.72
1440	NASDAQ	CSQ	Thu, Dec 17, 2009	8.69	8.69	8.58	8.68
1439	NASDAQ	CSQ	Wed, Dec 16, 2009	8.74	8.76	8.69	8.73
1438	NASDAQ	CSQ	Tue, Dec 15, 2009	8.67	8.76	8.37	8.71
1437	NASDAQ	CSQ	Mon, Dec 14, 2009	8.70	8.75	8.67	8.71
1436	NASDAQ	CSQ	Fri, Dec 11, 2009	8.75	8.79	8.61	8.68
1435	NASDAQ	CSQ	Thu, Dec 10, 2009	8.75	8.77	8.71	8.73
1434	NASDAQ	CSQ	Wed, Dec 9, 2009	8.64	8.75	8.61	8.75
1433	NASDAQ	CSQ	Tue, Dec 8, 2009	8.57	8.70	8.48	8.65
1432	NASDAQ	CSQ	Mon, Dec 7, 2009	8.59	8.67	8.57	8.58
1431	NASDAQ	CSQ	Fri, Dec 4, 2009	8.67	8.72	8.57	8.61
1430	NASDAQ	CSQ	Thu, Dec 3, 2009	8.64	8.69	8.62	8.62
1429	NASDAQ	CSQ	Wed, Dec 2, 2009	8.64	8.70	8.64	8.67
1428	NASDAQ	CSQ	Tue, Dec 1, 2009	8.57	8.70	8.57	8.66
1427	NASDAQ	CSQ	Mon, Nov 30, 2009	8.54	8.64	8.52	8.58
1426	NASDAQ	CSQ	Fri, Nov 27, 2009	8.54	8.59	8.47	8.55
1425	NASDAQ	CSQ	Wed, Nov 25, 2009	8.55	8.64	8.55	8.63
1424	NASDAQ	CSQ	Tue, Nov 24, 2009	8.54	8.60	8.50	8.54
1423	NASDAQ	CSQ	Mon, Nov 23, 2009	8.56	8.61	8.51	8.54
1422	NASDAQ	CSQ	Fri, Nov 20, 2009	8.53	8.56	8.41	8.48
1421	NASDAQ	CSQ	Thu, Nov 19, 2009	8.72	8.72	8.42	8.56
1420	NASDAQ	CSQ	Wed, Nov 18, 2009	8.67	8.79	8.63	8.76
1419	NASDAQ	CSQ	Tue, Nov 17, 2009	8.56	8.69	8.52	8.69
1418	NASDAQ	CSQ	Mon, Nov 16, 2009	8.62	8.62	8.52	8.56
1417	NASDAQ	CSQ	Fri, Nov 13, 2009	8.55	8.58	8.46	8.53
1416	NASDAQ	CSQ	Thu, Nov 12, 2009	8.59	8.64	8.51	8.52
1415	NASDAQ	CSQ	Wed, Nov 11, 2009	8.42	8.63	8.42	8.62
1414	NASDAQ	CSQ	Tue, Nov 10, 2009	8.32	8.40	8.27	8.36
1413	NASDAQ	CSQ	Mon, Nov 9, 2009	8.29	8.36	8.28	8.33
1412	NASDAQ	CSQ	Fri, Nov 6, 2009	8.29	8.29	8.20	8.24
1411	NASDAQ	CSQ	Thu, Nov 5, 2009	8.17	8.29	8.17	8.29
1410	NASDAQ	CSQ	Wed, Nov 4, 2009	8.08	8.22	8.06	8.15
1409	NASDAQ	CSQ	Tue, Nov 3, 2009	8.09	8.11	7.79	8.03
1408	NASDAQ	CSQ	Mon, Nov 2, 2009	8.13	8.39	8.12	8.20
1407	NASDAQ	CSQ	Fri, Oct 30, 2009	8.36	8.41	8.10	8.13
1406	NASDAQ	CSQ	Thu, Oct 29, 2009	8.04	8.53	8.02	8.45
1405	NASDAQ	CSQ	Wed, Oct 28, 2009	8.60	8.63	8.27	8.28
1404	NASDAQ	CSQ	Tue, Oct 27, 2009	8.63	8.67	8.57	8.64
1403	NASDAQ	CSQ	Mon, Oct 26, 2009	8.75	8.82	8.61	8.66
1402	NASDAQ	CSQ	Fri, Oct 23, 2009	8.88	8.88	8.66	8.69
1401	NASDAQ	CSQ	Thu, Oct 22, 2009	8.86	8.93	8.80	8.83
1400	NASDAQ	CSQ	Wed, Oct 21, 2009	9.00	9.06	8.86	8.87
1399	NASDAQ	CSQ	Tue, Oct 20, 2009	9.00	9.01	8.90	9.01
1398	NASDAQ	CSQ	Mon, Oct 19, 2009	8.90	9.02	8.85	8.94
1397	NASDAQ	CSQ	Fri, Oct 16, 2009	8.70	8.82	8.65	8.82
1396	NASDAQ	CSQ	Thu, Oct 15, 2009	8.66	8.75	8.63	8.70
1395	NASDAQ	CSQ	Wed, Oct 14, 2009	8.65	8.73	8.63	8.72
1394	NASDAQ	CSQ	Tue, Oct 13, 2009	8.56	8.63	8.53	8.63
1393	NASDAQ	CSQ	Mon, Oct 12, 2009	8.57	8.67	8.56	8.59
1392	NASDAQ	CSQ	Fri, Oct 9, 2009	8.60	8.62	8.53	8.59
1391	NASDAQ	CSQ	Thu, Oct 8, 2009	8.62	8.70	8.61	8.64
1390	NASDAQ	CSQ	Wed, Oct 7, 2009	8.60	8.64	8.53	8.63
1389	NASDAQ	CSQ	Tue, Oct 6, 2009	8.58	8.69	8.48	8.69
1388	NASDAQ	CSQ	Mon, Oct 5, 2009	8.25	8.55	8.24	8.52
1387	NASDAQ	CSQ	Fri, Oct 2, 2009	8.29	8.29	7.83	8.19
1386	NASDAQ	CSQ	Thu, Oct 1, 2009	8.55	8.58	8.36	8.37
1385	NASDAQ	CSQ	Wed, Sep 30, 2009	8.49	8.59	8.43	8.59
1384	NASDAQ	CSQ	Tue, Sep 29, 2009	8.33	8.55	8.33	8.49
1383	NASDAQ	CSQ	Mon, Sep 28, 2009	8.49	8.54	8.44	8.48
1382	NASDAQ	CSQ	Fri, Sep 25, 2009	8.34	8.46	8.32	8.40
1381	NASDAQ	CSQ	Thu, Sep 24, 2009	8.56	8.56	8.33	8.37
1380	NASDAQ	CSQ	Wed, Sep 23, 2009	8.54	8.62	8.50	8.53
1379	NASDAQ	CSQ	Tue, Sep 22, 2009	8.49	8.59	8.47	8.52
1378	NASDAQ	CSQ	Mon, Sep 21, 2009	8.47	8.55	8.40	8.48
1377	NASDAQ	CSQ	Fri, Sep 18, 2009	8.60	8.61	8.48	8.52
1376	NASDAQ	CSQ	Thu, Sep 17, 2009	8.54	8.64	8.50	8.54
1375	NASDAQ	CSQ	Wed, Sep 16, 2009	8.50	8.67	8.45	8.56
1374	NASDAQ	CSQ	Tue, Sep 15, 2009	8.32	8.45	8.30	8.45
1373	NASDAQ	CSQ	Mon, Sep 14, 2009	8.19	8.34	8.17	8.32
1372	NASDAQ	CSQ	Fri, Sep 11, 2009	8.32	8.32	8.20	8.22
1371	NASDAQ	CSQ	Thu, Sep 10, 2009	8.18	8.26	8.16	8.24
1370	NASDAQ	CSQ	Wed, Sep 9, 2009	8.06	8.16	8.04	8.16
1369	NASDAQ	CSQ	Tue, Sep 8, 2009	8.10	8.16	8.05	8.12
1368	NASDAQ	CSQ	Fri, Sep 4, 2009	7.91	8.14	7.91	8.14
1367	NASDAQ	CSQ	Thu, Sep 3, 2009	7.91	8.01	7.91	7.97
1366	NASDAQ	CSQ	Wed, Sep 2, 2009	7.85	7.98	7.81	7.97
1365	NASDAQ	CSQ	Tue, Sep 1, 2009	8.02	8.09	7.88	7.92
1364	NASDAQ	CSQ	Mon, Aug 31, 2009	8.03	8.17	8.03	8.05
1363	NASDAQ	CSQ	Fri, Aug 28, 2009	8.15	8.17	8.08	8.15
1362	NASDAQ	CSQ	Thu, Aug 27, 2009	8.14	8.14	8.02	8.11
1361	NASDAQ	CSQ	Wed, Aug 26, 2009	8.02	8.17	8.02	8.14
1360	NASDAQ	CSQ	Tue, Aug 25, 2009	8.14	8.17	8.08	8.10
1359	NASDAQ	CSQ	Mon, Aug 24, 2009	8.14	8.22	8.04	8.06
1358	NASDAQ	CSQ	Fri, Aug 21, 2009	8.08	8.15	8.04	8.12
1357	NASDAQ	CSQ	Thu, Aug 20, 2009	8.05	8.08	7.96	8.02
1356	NASDAQ	CSQ	Wed, Aug 19, 2009	7.87	8.07	7.86	8.02
1355	NASDAQ	CSQ	Tue, Aug 18, 2009	7.86	7.95	7.84	7.92
1354	NASDAQ	CSQ	Mon, Aug 17, 2009	7.97	7.97	7.77	7.78
1353	NASDAQ	CSQ	Fri, Aug 14, 2009	8.20	8.22	8.06	8.08
1352	NASDAQ	CSQ	Thu, Aug 13, 2009	8.19	8.22	8.09	8.19
1351	NASDAQ	CSQ	Wed, Aug 12, 2009	7.96	8.13	7.95	8.13
1350	NASDAQ	CSQ	Tue, Aug 11, 2009	7.99	8.06	7.91	7.98
1349	NASDAQ	CSQ	Mon, Aug 10, 2009	8.02	8.08	7.97	8.08
1348	NASDAQ	CSQ	Fri, Aug 7, 2009	7.97	8.14	7.97	8.08
1347	NASDAQ	CSQ	Thu, Aug 6, 2009	8.07	8.11	7.92	7.95
1346	NASDAQ	CSQ	Wed, Aug 5, 2009	8.11	8.19	7.98	8.11
1345	NASDAQ	CSQ	Tue, Aug 4, 2009	8.01	8.11	7.97	8.05
1344	NASDAQ	CSQ	Mon, Aug 3, 2009	7.92	8.10	7.91	8.09
1343	NASDAQ	CSQ	Fri, Jul 31, 2009	7.81	7.94	7.81	7.90
1342	NASDAQ	CSQ	Thu, Jul 30, 2009	7.82	7.95	7.82	7.87
1341	NASDAQ	CSQ	Wed, Jul 29, 2009	7.81	7.81	7.70	7.76
1340	NASDAQ	CSQ	Tue, Jul 28, 2009	7.80	7.83	7.74	7.81
1339	NASDAQ	CSQ	Mon, Jul 27, 2009	7.81	7.85	7.70	7.83
1338	NASDAQ	CSQ	Fri, Jul 24, 2009	7.79	7.85	7.67	7.85
1337	NASDAQ	CSQ	Thu, Jul 23, 2009	7.71	7.90	7.67	7.76
1336	NASDAQ	CSQ	Wed, Jul 22, 2009	7.63	7.72	7.51	7.65
1335	NASDAQ	CSQ	Tue, Jul 21, 2009	7.70	7.75	7.61	7.61
1334	NASDAQ	CSQ	Mon, Jul 20, 2009	7.66	7.71	7.61	7.66
1333	NASDAQ	CSQ	Fri, Jul 17, 2009	7.64	7.67	7.54	7.58
1332	NASDAQ	CSQ	Thu, Jul 16, 2009	7.49	7.59	7.41	7.56
1331	NASDAQ	CSQ	Wed, Jul 15, 2009	7.24	7.38	7.24	7.36
1330	NASDAQ	CSQ	Tue, Jul 14, 2009	7.17	7.21	7.08	7.20
1329	NASDAQ	CSQ	Mon, Jul 13, 2009	7.02	7.19	6.95	7.09
1328	NASDAQ	CSQ	Fri, Jul 10, 2009	6.94	7.00	6.88	6.94
1327	NASDAQ	CSQ	Thu, Jul 9, 2009	6.86	7.26	6.86	6.97
1326	NASDAQ	CSQ	Wed, Jul 8, 2009	7.06	7.08	6.80	6.86
1325	NASDAQ	CSQ	Tue, Jul 7, 2009	7.19	7.19	7.03	7.11
1324	NASDAQ	CSQ	Mon, Jul 6, 2009	7.20	7.24	7.15	7.23
1323	NASDAQ	CSQ	Thu, Jul 2, 2009	7.40	7.40	7.22	7.28
1322	NASDAQ	CSQ	Wed, Jul 1, 2009	7.58	7.64	7.51	7.56
1321	NASDAQ	CSQ	Tue, Jun 30, 2009	7.51	7.58	7.35	7.58
1320	NASDAQ	CSQ	Mon, Jun 29, 2009	7.40	7.47	7.33	7.47
1319	NASDAQ	CSQ	Fri, Jun 26, 2009	7.35	7.43	7.31	7.34
1318	NASDAQ	CSQ	Thu, Jun 25, 2009	7.39	7.49	7.34	7.38
1317	NASDAQ	CSQ	Wed, Jun 24, 2009	7.40	7.55	7.31	7.42
1316	NASDAQ	CSQ	Tue, Jun 23, 2009	7.11	7.27	7.07	7.25
1315	NASDAQ	CSQ	Mon, Jun 22, 2009	7.49	7.49	7.06	7.07
1314	NASDAQ	CSQ	Fri, Jun 19, 2009	7.69	7.78	7.41	7.55
1313	NASDAQ	CSQ	Thu, Jun 18, 2009	7.40	7.66	7.40	7.53
1312	NASDAQ	CSQ	Wed, Jun 17, 2009	7.34	7.42	7.25	7.38
1311	NASDAQ	CSQ	Tue, Jun 16, 2009	7.51	7.59	7.25	7.35
1310	NASDAQ	CSQ	Mon, Jun 15, 2009	7.73	7.73	7.31	7.42
1309	NASDAQ	CSQ	Fri, Jun 12, 2009	7.72	7.84	7.68	7.75
1308	NASDAQ	CSQ	Thu, Jun 11, 2009	7.53	7.74	7.51	7.68
1307	NASDAQ	CSQ	Wed, Jun 10, 2009	7.61	7.63	7.41	7.47
1306	NASDAQ	CSQ	Tue, Jun 9, 2009	7.56	7.65	7.44	7.58
1305	NASDAQ	CSQ	Mon, Jun 8, 2009	7.63	7.63	7.46	7.50
1304	NASDAQ	CSQ	Fri, Jun 5, 2009	7.64	7.75	7.56	7.72
1303	NASDAQ	CSQ	Thu, Jun 4, 2009	7.54	7.70	7.52	7.57
1302	NASDAQ	CSQ	Wed, Jun 3, 2009	7.52	7.55	7.48	7.52
1301	NASDAQ	CSQ	Tue, Jun 2, 2009	7.52	7.59	7.50	7.55
1300	NASDAQ	CSQ	Mon, Jun 1, 2009	7.46	7.65	7.45	7.50
1299	NASDAQ	CSQ	Fri, May 29, 2009	7.41	7.41	7.25	7.32
1298	NASDAQ	CSQ	Thu, May 28, 2009	7.45	7.46	7.19	7.41
1297	NASDAQ	CSQ	Wed, May 27, 2009	7.59	7.62	7.32	7.39
1296	NASDAQ	CSQ	Tue, May 26, 2009	7.31	7.67	7.27	7.50
1295	NASDAQ	CSQ	Fri, May 22, 2009	7.07	7.31	7.04	7.31
1294	NASDAQ	CSQ	Thu, May 21, 2009	7.13	7.19	6.98	7.08
1293	NASDAQ	CSQ	Wed, May 20, 2009	7.28	7.45	7.10	7.14
1292	NASDAQ	CSQ	Tue, May 19, 2009	7.10	7.23	7.08	7.12
1291	NASDAQ	CSQ	Mon, May 18, 2009	6.90	7.14	6.90	7.11
1290	NASDAQ	CSQ	Fri, May 15, 2009	6.77	6.94	6.71	6.80
1289	NASDAQ	CSQ	Thu, May 14, 2009	6.67	6.76	6.59	6.72
1288	NASDAQ	CSQ	Wed, May 13, 2009	6.76	6.79	6.56	6.57
1287	NASDAQ	CSQ	Tue, May 12, 2009	6.85	6.94	6.81	6.91
1286	NASDAQ	CSQ	Mon, May 11, 2009	6.99	7.00	6.80	6.90
1285	NASDAQ	CSQ	Fri, May 8, 2009	6.97	7.10	6.95	7.04
1284	NASDAQ	CSQ	Thu, May 7, 2009	7.06	7.11	6.86	6.90
1283	NASDAQ	CSQ	Wed, May 6, 2009	6.85	7.05	6.82	7.02
1282	NASDAQ	CSQ	Tue, May 5, 2009	6.80	6.87	6.76	6.81
1281	NASDAQ	CSQ	Mon, May 4, 2009	6.70	6.90	6.68	6.85
1280	NASDAQ	CSQ	Fri, May 1, 2009	6.56	6.67	6.55	6.66
1279	NASDAQ	CSQ	Thu, Apr 30, 2009	6.69	6.70	6.50	6.55
1278	NASDAQ	CSQ	Wed, Apr 29, 2009	6.48	6.63	6.44	6.53
1277	NASDAQ	CSQ	Tue, Apr 28, 2009	6.31	6.40	6.24	6.40
1276	NASDAQ	CSQ	Mon, Apr 27, 2009	6.22	6.35	6.20	6.35
1275	NASDAQ	CSQ	Fri, Apr 24, 2009	6.35	6.49	6.27	6.28
1274	NASDAQ	CSQ	Thu, Apr 23, 2009	6.31	6.31	6.16	6.31
1273	NASDAQ	CSQ	Wed, Apr 22, 2009	6.12	6.25	6.10	6.18
1272	NASDAQ	CSQ	Tue, Apr 21, 2009	6.05	6.29	6.04	6.17
1271	NASDAQ	CSQ	Mon, Apr 20, 2009	6.36	6.36	6.09	6.15
1270	NASDAQ	CSQ	Fri, Apr 17, 2009	6.29	6.45	6.27	6.45
1269	NASDAQ	CSQ	Thu, Apr 16, 2009	6.19	6.36	6.16	6.32
1268	NASDAQ	CSQ	Wed, Apr 15, 2009	6.12	6.15	6.06	6.14
1267	NASDAQ	CSQ	Tue, Apr 14, 2009	6.09	6.18	6.03	6.09
1266	NASDAQ	CSQ	Mon, Apr 13, 2009	6.14	6.21	6.04	6.09
1265	NASDAQ	CSQ	Thu, Apr 9, 2009	5.94	6.16	5.94	6.14
1264	NASDAQ	CSQ	Wed, Apr 8, 2009	5.91	5.93	5.75	5.90
1263	NASDAQ	CSQ	Tue, Apr 7, 2009	5.84	5.95	5.79	5.95
1262	NASDAQ	CSQ	Mon, Apr 6, 2009	5.90	5.99	5.81	5.99
1261	NASDAQ	CSQ	Fri, Apr 3, 2009	5.86	6.04	5.86	5.96
1260	NASDAQ	CSQ	Thu, Apr 2, 2009	5.91	6.05	5.91	5.98
1259	NASDAQ	CSQ	Wed, Apr 1, 2009	5.60	5.88	5.50	5.85
1258	NASDAQ	CSQ	Tue, Mar 31, 2009	5.70	5.81	5.60	5.69
1257	NASDAQ	CSQ	Mon, Mar 30, 2009	5.70	5.70	5.46	5.58
1256	NASDAQ	CSQ	Fri, Mar 27, 2009	5.81	5.90	5.75	5.82
1255	NASDAQ	CSQ	Thu, Mar 26, 2009	5.91	6.02	5.89	6.00
1254	NASDAQ	CSQ	Wed, Mar 25, 2009	5.91	6.00	5.72	5.94
1253	NASDAQ	CSQ	Tue, Mar 24, 2009	5.97	6.05	5.85	5.92
1252	NASDAQ	CSQ	Mon, Mar 23, 2009	5.76	6.00	5.76	5.98
1251	NASDAQ	CSQ	Fri, Mar 20, 2009	5.69	5.70	5.53	5.58
1250	NASDAQ	CSQ	Thu, Mar 19, 2009	5.73	5.78	5.56	5.66
1249	NASDAQ	CSQ	Wed, Mar 18, 2009	5.40	5.75	5.40	5.66
1248	NASDAQ	CSQ	Tue, Mar 17, 2009	5.36	5.57	5.36	5.57
1247	NASDAQ	CSQ	Mon, Mar 16, 2009	5.54	5.58	5.36	5.38
1246	NASDAQ	CSQ	Fri, Mar 13, 2009	5.32	5.42	5.25	5.39
1245	NASDAQ	CSQ	Thu, Mar 12, 2009	5.22	5.30	4.80	5.30
1244	NASDAQ	CSQ	Wed, Mar 11, 2009	4.71	4.98	4.70	4.86
1243	NASDAQ	CSQ	Tue, Mar 10, 2009	4.32	4.71	4.30	4.71
1242	NASDAQ	CSQ	Mon, Mar 9, 2009	4.26	4.39	4.16	4.29
1241	NASDAQ	CSQ	Fri, Mar 6, 2009	4.65	4.74	4.00	4.50
1240	NASDAQ	CSQ	Thu, Mar 5, 2009	5.07	5.07	4.59	4.69
1239	NASDAQ	CSQ	Wed, Mar 4, 2009	4.75	6.00	4.72	5.04
1238	NASDAQ	CSQ	Tue, Mar 3, 2009	4.81	4.89	4.65	4.80
1237	NASDAQ	CSQ	Mon, Mar 2, 2009	5.00	5.10	4.62	4.88
1236	NASDAQ	CSQ	Fri, Feb 27, 2009	5.25	5.39	5.08	5.32
1235	NASDAQ	CSQ	Thu, Feb 26, 2009	5.60	5.73	5.40	5.45
1234	NASDAQ	CSQ	Wed, Feb 25, 2009	5.37	5.55	5.26	5.45
1233	NASDAQ	CSQ	Tue, Feb 24, 2009	5.01	5.42	5.01	5.37
1232	NASDAQ	CSQ	Mon, Feb 23, 2009	5.42	5.53	4.99	5.11
1231	NASDAQ	CSQ	Fri, Feb 20, 2009	5.40	5.52	5.10	5.45
1230	NASDAQ	CSQ	Thu, Feb 19, 2009	5.89	6.05	5.63	5.72
1229	NASDAQ	CSQ	Wed, Feb 18, 2009	5.92	6.07	5.82	5.88
1228	NASDAQ	CSQ	Tue, Feb 17, 2009	5.71	6.06	5.71	5.94
1227	NASDAQ	CSQ	Fri, Feb 13, 2009	6.40	6.41	6.23	6.25
1226	NASDAQ	CSQ	Thu, Feb 12, 2009	6.35	6.40	5.99	6.30
1225	NASDAQ	CSQ	Wed, Feb 11, 2009	6.96	6.96	6.35	6.43
1224	NASDAQ	CSQ	Tue, Feb 10, 2009	6.51	6.60	6.33	6.45
1223	NASDAQ	CSQ	Mon, Feb 9, 2009	6.57	6.67	6.55	6.63
1222	NASDAQ	CSQ	Fri, Feb 6, 2009	6.35	6.57	6.32	6.55
1221	NASDAQ	CSQ	Thu, Feb 5, 2009	6.32	6.41	6.01	6.33
1220	NASDAQ	CSQ	Wed, Feb 4, 2009	6.38	6.57	6.34	6.48
1219	NASDAQ	CSQ	Tue, Feb 3, 2009	6.12	6.48	6.11	6.45
1218	NASDAQ	CSQ	Mon, Feb 2, 2009	6.33	6.33	6.12	6.16
1217	NASDAQ	CSQ	Fri, Jan 30, 2009	6.46	6.58	6.33	6.38
1216	NASDAQ	CSQ	Thu, Jan 29, 2009	6.65	6.65	6.46	6.56
1215	NASDAQ	CSQ	Wed, Jan 28, 2009	6.60	6.76	6.58	6.71
1214	NASDAQ	CSQ	Tue, Jan 27, 2009	6.36	6.56	6.34	6.49
1213	NASDAQ	CSQ	Mon, Jan 26, 2009	6.25	6.44	6.20	6.39
1212	NASDAQ	CSQ	Fri, Jan 23, 2009	6.04	6.18	5.86	6.14
1211	NASDAQ	CSQ	Thu, Jan 22, 2009	6.14	6.15	5.98	6.02
1210	NASDAQ	CSQ	Wed, Jan 21, 2009	6.04	6.24	5.95	6.19
1209	NASDAQ	CSQ	Tue, Jan 20, 2009	6.30	6.30	5.95	6.00
1208	NASDAQ	CSQ	Fri, Jan 16, 2009	6.20	6.33	6.13	6.33
1207	NASDAQ	CSQ	Thu, Jan 15, 2009	6.19	6.22	5.80	6.13
1206	NASDAQ	CSQ	Wed, Jan 14, 2009	6.43	6.43	6.15	6.22
1205	NASDAQ	CSQ	Tue, Jan 13, 2009	6.65	6.71	6.52	6.54
1204	NASDAQ	CSQ	Mon, Jan 12, 2009	6.67	6.80	6.67	6.72
1203	NASDAQ	CSQ	Fri, Jan 9, 2009	6.78	6.89	6.61	6.79
1202	NASDAQ	CSQ	Thu, Jan 8, 2009	6.57	6.90	6.52	6.81
1201	NASDAQ	CSQ	Wed, Jan 7, 2009	6.65	6.88	6.60	6.76
1200	NASDAQ	CSQ	Tue, Jan 6, 2009	6.70	6.91	6.60	6.88
1199	NASDAQ	CSQ	Mon, Jan 5, 2009	6.50	6.77	6.49	6.65
1198	NASDAQ	CSQ	Fri, Jan 2, 2009	6.25	6.63	6.25	6.61
1197	NASDAQ	CSQ	Wed, Dec 31, 2008	6.00	6.30	6.00	6.25
1196	NASDAQ	CSQ	Tue, Dec 30, 2008	5.86	6.12	5.75	6.09
1195	NASDAQ	CSQ	Mon, Dec 29, 2008	6.10	6.10	5.70	5.85
1194	NASDAQ	CSQ	Fri, Dec 26, 2008	5.91	6.14	5.91	6.12
1193	NASDAQ	CSQ	Wed, Dec 24, 2008	5.80	6.05	5.80	6.01
1192	NASDAQ	CSQ	Tue, Dec 23, 2008	5.74	5.80	5.66	5.76
1191	NASDAQ	CSQ	Mon, Dec 22, 2008	5.67	5.75	5.54	5.64
1190	NASDAQ	CSQ	Fri, Dec 19, 2008	5.48	5.76	5.47	5.68
1189	NASDAQ	CSQ	Thu, Dec 18, 2008	5.39	5.59	5.35	5.44
1188	NASDAQ	CSQ	Wed, Dec 17, 2008	5.30	5.46	5.29	5.39
1187	NASDAQ	CSQ	Tue, Dec 16, 2008	5.05	5.42	5.03	5.42
1186	NASDAQ	CSQ	Mon, Dec 15, 2008	5.12	5.19	5.00	5.14
1185	NASDAQ	CSQ	Fri, Dec 12, 2008	4.88	5.24	4.80	5.24
1184	NASDAQ	CSQ	Thu, Dec 11, 2008	5.31	5.39	5.10	5.12
1183	NASDAQ	CSQ	Wed, Dec 10, 2008	5.22	5.44	5.20	5.31
1182	NASDAQ	CSQ	Tue, Dec 9, 2008	5.10	5.38	5.10	5.22
1181	NASDAQ	CSQ	Mon, Dec 8, 2008	5.13	5.42	5.13	5.30
1180	NASDAQ	CSQ	Fri, Dec 5, 2008	4.63	5.08	4.62	5.08
1179	NASDAQ	CSQ	Thu, Dec 4, 2008	4.88	5.10	4.82	4.88
1178	NASDAQ	CSQ	Wed, Dec 3, 2008	4.67	5.30	4.62	5.15
1177	NASDAQ	CSQ	Tue, Dec 2, 2008	4.75	4.97	4.64	4.96
1176	NASDAQ	CSQ	Mon, Dec 1, 2008	5.04	5.10	4.85	4.87
1175	NASDAQ	CSQ	Fri, Nov 28, 2008	4.93	5.43	4.92	5.40
1174	NASDAQ	CSQ	Wed, Nov 26, 2008	4.69	5.24	4.64	5.10
1173	NASDAQ	CSQ	Tue, Nov 25, 2008	5.32	5.32	4.78	4.90
1172	NASDAQ	CSQ	Mon, Nov 24, 2008	4.50	5.00	4.47	4.83
1171	NASDAQ	CSQ	Fri, Nov 21, 2008	4.43	4.61	4.16	4.43
1170	NASDAQ	CSQ	Thu, Nov 20, 2008	4.65	4.85	4.35	4.43
1169	NASDAQ	CSQ	Wed, Nov 19, 2008	5.20	5.30	4.86	4.88
1168	NASDAQ	CSQ	Tue, Nov 18, 2008	5.37	5.55	5.16	5.45
1167	NASDAQ	CSQ	Mon, Nov 17, 2008	5.70	5.70	5.28	5.48
1166	NASDAQ	CSQ	Fri, Nov 14, 2008	5.60	5.94	5.51	5.90
1165	NASDAQ	CSQ	Thu, Nov 13, 2008	5.54	5.81	5.09	5.76
1164	NASDAQ	CSQ	Wed, Nov 12, 2008	5.80	5.92	5.56	5.64
1163	NASDAQ	CSQ	Tue, Nov 11, 2008	6.00	6.14	5.91	6.05
1162	NASDAQ	CSQ	Mon, Nov 10, 2008	6.59	6.60	6.14	6.27
1161	NASDAQ	CSQ	Fri, Nov 7, 2008	6.51	6.70	6.43	6.65
1160	NASDAQ	CSQ	Thu, Nov 6, 2008	6.60	6.65	6.40	6.52
1159	NASDAQ	CSQ	Wed, Nov 5, 2008	6.90	6.96	6.67	6.67
1158	NASDAQ	CSQ	Tue, Nov 4, 2008	7.30	7.30	6.80	6.95
1157	NASDAQ	CSQ	Mon, Nov 3, 2008	7.04	7.12	6.89	6.90
1156	NASDAQ	CSQ	Fri, Oct 31, 2008	6.73	7.00	6.71	6.94
1155	NASDAQ	CSQ	Thu, Oct 30, 2008	6.46	6.74	6.45	6.74
1154	NASDAQ	CSQ	Wed, Oct 29, 2008	6.27	6.60	6.22	6.45
1153	NASDAQ	CSQ	Tue, Oct 28, 2008	6.58	6.60	5.72	6.43
1152	NASDAQ	CSQ	Mon, Oct 27, 2008	6.20	6.58	6.14	6.55
1151	NASDAQ	CSQ	Fri, Oct 24, 2008	6.14	6.64	5.75	6.64
1150	NASDAQ	CSQ	Thu, Oct 23, 2008	6.50	6.75	6.29	6.75
1149	NASDAQ	CSQ	Wed, Oct 22, 2008	7.00	7.00	6.41	6.62
1148	NASDAQ	CSQ	Tue, Oct 21, 2008	6.76	7.04	6.76	6.83
1147	NASDAQ	CSQ	Mon, Oct 20, 2008	6.70	7.15	6.61	7.07
1146	NASDAQ	CSQ	Fri, Oct 17, 2008	6.39	7.02	6.22	6.63
1145	NASDAQ	CSQ	Thu, Oct 16, 2008	6.20	6.46	5.75	6.43
1144	NASDAQ	CSQ	Wed, Oct 15, 2008	6.59	6.66	6.11	6.19
1143	NASDAQ	CSQ	Tue, Oct 14, 2008	6.90	7.29	6.48	6.66
1142	NASDAQ	CSQ	Mon, Oct 13, 2008	5.50	6.50	5.50	6.38
1141	NASDAQ	CSQ	Fri, Oct 10, 2008	4.40	5.10	4.10	5.01
1140	NASDAQ	CSQ	Thu, Oct 9, 2008	5.70	5.99	4.50	5.10
1139	NASDAQ	CSQ	Wed, Oct 8, 2008	6.00	6.40	4.57	6.00
1138	NASDAQ	CSQ	Tue, Oct 7, 2008	7.36	7.36	6.37	6.42
1137	NASDAQ	CSQ	Mon, Oct 6, 2008	8.00	8.00	6.55	7.33
1136	NASDAQ	CSQ	Fri, Oct 3, 2008	8.48	8.90	8.13	8.20
1135	NASDAQ	CSQ	Thu, Oct 2, 2008	8.81	8.94	8.32	8.38
1134	NASDAQ	CSQ	Wed, Oct 1, 2008	8.59	8.97	8.51	8.97
1133	NASDAQ	CSQ	Tue, Sep 30, 2008	8.11	8.74	8.11	8.64
1132	NASDAQ	CSQ	Mon, Sep 29, 2008	8.90	8.93	7.71	8.29
1131	NASDAQ	CSQ	Fri, Sep 26, 2008	8.87	9.32	8.72	9.20
1130	NASDAQ	CSQ	Thu, Sep 25, 2008	8.92	9.40	8.88	9.33
1129	NASDAQ	CSQ	Wed, Sep 24, 2008	8.67	8.99	8.67	8.89
1128	NASDAQ	CSQ	Tue, Sep 23, 2008	8.79	9.14	8.62	8.77
1127	NASDAQ	CSQ	Mon, Sep 22, 2008	9.85	9.87	9.00	9.16
1126	NASDAQ	CSQ	Fri, Sep 19, 2008	9.25	9.90	9.25	9.86
1125	NASDAQ	CSQ	Thu, Sep 18, 2008	8.15	9.07	7.87	8.98
1124	NASDAQ	CSQ	Wed, Sep 17, 2008	8.98	9.09	8.12	8.27
1123	NASDAQ	CSQ	Tue, Sep 16, 2008	8.79	9.46	8.40	9.20
1122	NASDAQ	CSQ	Mon, Sep 15, 2008	9.77	10.08	9.65	9.69
1121	NASDAQ	CSQ	Fri, Sep 12, 2008	9.90	10.18	9.90	10.10
1120	NASDAQ	CSQ	Thu, Sep 11, 2008	10.17	10.20	10.05	10.08
1119	NASDAQ	CSQ	Wed, Sep 10, 2008	10.26	10.36	10.22	10.24
1118	NASDAQ	CSQ	Tue, Sep 9, 2008	10.78	10.78	10.21	10.24
1117	NASDAQ	CSQ	Mon, Sep 8, 2008	10.80	10.83	10.53	10.65
1116	NASDAQ	CSQ	Fri, Sep 5, 2008	10.55	10.59	10.43	10.59
1115	NASDAQ	CSQ	Thu, Sep 4, 2008	10.71	10.76	10.58	10.63
1114	NASDAQ	CSQ	Wed, Sep 3, 2008	10.78	10.89	10.78	10.89
1113	NASDAQ	CSQ	Tue, Sep 2, 2008	11.00	11.01	10.76	10.84
1112	NASDAQ	CSQ	Fri, Aug 29, 2008	10.85	10.93	10.82	10.85
1111	NASDAQ	CSQ	Thu, Aug 28, 2008	10.86	10.99	10.74	10.93
1110	NASDAQ	CSQ	Wed, Aug 27, 2008	10.76	10.86	10.72	10.79
1109	NASDAQ	CSQ	Tue, Aug 26, 2008	10.71	10.84	10.45	10.82
1108	NASDAQ	CSQ	Mon, Aug 25, 2008	10.85	10.89	10.65	10.74
1107	NASDAQ	CSQ	Fri, Aug 22, 2008	10.97	11.07	10.86	10.96
1106	NASDAQ	CSQ	Thu, Aug 21, 2008	10.91	10.94	10.82	10.88
1105	NASDAQ	CSQ	Wed, Aug 20, 2008	10.92	11.00	10.89	10.96
1104	NASDAQ	CSQ	Tue, Aug 19, 2008	10.96	11.02	10.82	10.94
1103	NASDAQ	CSQ	Mon, Aug 18, 2008	11.05	11.10	10.92	11.00
1102	NASDAQ	CSQ	Fri, Aug 15, 2008	11.08	11.16	10.98	11.15
1101	NASDAQ	CSQ	Thu, Aug 14, 2008	11.02	11.13	10.94	11.04
1100	NASDAQ	CSQ	Wed, Aug 13, 2008	10.82	11.02	10.82	11.00
1099	NASDAQ	CSQ	Tue, Aug 12, 2008	11.17	11.20	10.94	10.98
1098	NASDAQ	CSQ	Mon, Aug 11, 2008	11.07	11.32	11.07	11.16
1097	NASDAQ	CSQ	Fri, Aug 8, 2008	10.81	11.17	10.79	11.15
1096	NASDAQ	CSQ	Thu, Aug 7, 2008	11.05	11.09	10.83	10.84
1095	NASDAQ	CSQ	Wed, Aug 6, 2008	11.07	11.29	11.04	11.27
1094	NASDAQ	CSQ	Tue, Aug 5, 2008	10.89	11.19	10.89	11.19
1093	NASDAQ	CSQ	Mon, Aug 4, 2008	11.06	11.06	10.89	10.90
1092	NASDAQ	CSQ	Fri, Aug 1, 2008	10.93	11.11	10.91	11.06
1091	NASDAQ	CSQ	Thu, Jul 31, 2008	11.04	11.17	10.94	10.96
1090	NASDAQ	CSQ	Wed, Jul 30, 2008	10.95	11.14	10.95	11.09
1089	NASDAQ	CSQ	Tue, Jul 29, 2008	10.84	10.97	10.64	10.97
1088	NASDAQ	CSQ	Mon, Jul 28, 2008	10.98	11.03	10.75	10.80
1087	NASDAQ	CSQ	Fri, Jul 25, 2008	10.96	11.05	10.94	11.00
1086	NASDAQ	CSQ	Thu, Jul 24, 2008	11.11	11.16	10.96	11.06
1085	NASDAQ	CSQ	Wed, Jul 23, 2008	11.12	11.22	11.00	11.17
1084	NASDAQ	CSQ	Tue, Jul 22, 2008	10.64	11.05	10.64	11.05
1083	NASDAQ	CSQ	Mon, Jul 21, 2008	10.72	10.89	10.72	10.85
1082	NASDAQ	CSQ	Fri, Jul 18, 2008	10.70	10.82	10.65	10.75
1081	NASDAQ	CSQ	Thu, Jul 17, 2008	10.47	10.71	10.37	10.70
1080	NASDAQ	CSQ	Wed, Jul 16, 2008	10.11	10.42	9.90	10.35
1079	NASDAQ	CSQ	Tue, Jul 15, 2008	10.13	10.24	9.69	10.05
1078	NASDAQ	CSQ	Mon, Jul 14, 2008	10.62	10.76	10.22	10.26
1077	NASDAQ	CSQ	Fri, Jul 11, 2008	10.67	10.78	10.50	10.60
1076	NASDAQ	CSQ	Thu, Jul 10, 2008	10.86	10.98	10.75	10.84
1075	NASDAQ	CSQ	Wed, Jul 9, 2008	11.05	11.10	10.87	10.93
1074	NASDAQ	CSQ	Tue, Jul 8, 2008	10.80	11.13	10.80	11.13
1073	NASDAQ	CSQ	Mon, Jul 7, 2008	10.95	11.07	10.71	10.94
1072	NASDAQ	CSQ	Thu, Jul 3, 2008	10.94	11.03	10.78	10.99
1071	NASDAQ	CSQ	Wed, Jul 2, 2008	11.20	11.32	10.92	10.93
1070	NASDAQ	CSQ	Tue, Jul 1, 2008	11.07	11.29	11.06	11.17
1069	NASDAQ	CSQ	Mon, Jun 30, 2008	11.55	11.56	11.31	11.32
1068	NASDAQ	CSQ	Fri, Jun 27, 2008	11.81	11.86	11.56	11.60
1067	NASDAQ	CSQ	Thu, Jun 26, 2008	11.83	11.93	11.70	11.83
1066	NASDAQ	CSQ	Wed, Jun 25, 2008	12.09	12.24	12.09	12.12
1065	NASDAQ	CSQ	Tue, Jun 24, 2008	11.99	12.20	11.59	12.14
1064	NASDAQ	CSQ	Mon, Jun 23, 2008	12.12	12.15	12.03	12.04
1063	NASDAQ	CSQ	Fri, Jun 20, 2008	12.20	12.20	12.06	12.17
1062	NASDAQ	CSQ	Thu, Jun 19, 2008	12.24	12.35	12.15	12.33
1061	NASDAQ	CSQ	Wed, Jun 18, 2008	12.21	12.34	12.21	12.32
1060	NASDAQ	CSQ	Tue, Jun 17, 2008	12.50	12.52	12.25	12.30
1059	NASDAQ	CSQ	Mon, Jun 16, 2008	12.30	12.45	12.21	12.43
1058	NASDAQ	CSQ	Fri, Jun 13, 2008	12.25	12.37	12.24	12.28
1057	NASDAQ	CSQ	Thu, Jun 12, 2008	12.40	12.53	12.25	12.25
1056	NASDAQ	CSQ	Wed, Jun 11, 2008	12.52	12.57	12.37	12.38
1055	NASDAQ	CSQ	Tue, Jun 10, 2008	12.75	12.78	12.60	12.61
1054	NASDAQ	CSQ	Mon, Jun 9, 2008	12.98	12.98	12.80	12.96
1053	NASDAQ	CSQ	Fri, Jun 6, 2008	13.02	13.07	12.93	12.97
1052	NASDAQ	CSQ	Thu, Jun 5, 2008	13.09	13.20	13.05	13.15
1051	NASDAQ	CSQ	Wed, Jun 4, 2008	13.03	13.13	13.00	13.12
1050	NASDAQ	CSQ	Tue, Jun 3, 2008	13.09	13.12	13.00	13.02
1049	NASDAQ	CSQ	Mon, Jun 2, 2008	13.09	13.13	12.98	13.11
1048	NASDAQ	CSQ	Fri, May 30, 2008	13.07	13.14	13.04	13.08
1047	NASDAQ	CSQ	Thu, May 29, 2008	12.95	13.15	12.92	13.10
1046	NASDAQ	CSQ	Wed, May 28, 2008	13.02	13.03	12.81	13.02
1045	NASDAQ	CSQ	Tue, May 27, 2008	12.96	13.06	12.94	13.01
1044	NASDAQ	CSQ	Fri, May 23, 2008	13.04	13.10	12.95	12.98
1043	NASDAQ	CSQ	Thu, May 22, 2008	12.89	13.16	12.88	13.14
1042	NASDAQ	CSQ	Wed, May 21, 2008	13.03	13.18	12.90	12.95
1041	NASDAQ	CSQ	Tue, May 20, 2008	13.03	13.09	12.98	13.06
1040	NASDAQ	CSQ	Mon, May 19, 2008	13.01	13.14	13.01	13.11
1039	NASDAQ	CSQ	Fri, May 16, 2008	12.95	13.12	12.95	13.06
1038	NASDAQ	CSQ	Thu, May 15, 2008	12.89	13.10	12.88	13.02
1037	NASDAQ	CSQ	Wed, May 14, 2008	12.88	12.99	12.88	12.93
1036	NASDAQ	CSQ	Tue, May 13, 2008	12.84	12.97	12.79	12.92
1035	NASDAQ	CSQ	Mon, May 12, 2008	12.69	12.89	12.68	12.86
1034	NASDAQ	CSQ	Fri, May 9, 2008	12.66	12.80	12.65	12.65
1033	NASDAQ	CSQ	Thu, May 8, 2008	12.75	12.79	12.65	12.72
1032	NASDAQ	CSQ	Wed, May 7, 2008	12.93	13.00	12.81	12.82
1031	NASDAQ	CSQ	Tue, May 6, 2008	12.87	12.97	12.80	12.94
1030	NASDAQ	CSQ	Mon, May 5, 2008	12.83	12.90	12.77	12.84
1029	NASDAQ	CSQ	Fri, May 2, 2008	12.94	12.99	12.80	12.87
1028	NASDAQ	CSQ	Thu, May 1, 2008	12.67	12.96	12.67	12.87
1027	NASDAQ	CSQ	Wed, Apr 30, 2008	12.63	12.77	12.60	12.73
1026	NASDAQ	CSQ	Tue, Apr 29, 2008	12.70	12.74	12.58	12.67
1025	NASDAQ	CSQ	Mon, Apr 28, 2008	12.55	12.75	12.55	12.72
1024	NASDAQ	CSQ	Fri, Apr 25, 2008	12.53	12.66	12.47	12.60
1023	NASDAQ	CSQ	Thu, Apr 24, 2008	12.45	12.58	12.40	12.52
1022	NASDAQ	CSQ	Wed, Apr 23, 2008	12.39	12.54	12.37	12.50
1021	NASDAQ	CSQ	Tue, Apr 22, 2008	12.44	12.54	12.31	12.43
1020	NASDAQ	CSQ	Mon, Apr 21, 2008	12.34	12.51	12.34	12.46
1019	NASDAQ	CSQ	Fri, Apr 18, 2008	12.24	12.48	12.24	12.40
1018	NASDAQ	CSQ	Thu, Apr 17, 2008	11.95	12.30	11.94	12.11
1017	NASDAQ	CSQ	Wed, Apr 16, 2008	11.99	12.03	11.91	12.00
1016	NASDAQ	CSQ	Tue, Apr 15, 2008	11.88	11.90	11.74	11.79
1015	NASDAQ	CSQ	Mon, Apr 14, 2008	11.88	11.94	11.82	11.84
1014	NASDAQ	CSQ	Fri, Apr 11, 2008	12.00	12.02	11.87	11.92
1013	NASDAQ	CSQ	Thu, Apr 10, 2008	12.03	12.22	12.02	12.08
1012	NASDAQ	CSQ	Wed, Apr 9, 2008	12.27	12.29	12.05	12.10
1011	NASDAQ	CSQ	Tue, Apr 8, 2008	12.46	12.46	12.37	12.41
1010	NASDAQ	CSQ	Mon, Apr 7, 2008	12.50	12.66	12.50	12.55
1009	NASDAQ	CSQ	Fri, Apr 4, 2008	12.45	12.60	12.45	12.46
1008	NASDAQ	CSQ	Thu, Apr 3, 2008	12.40	12.60	12.35	12.51
1007	NASDAQ	CSQ	Wed, Apr 2, 2008	12.40	12.57	12.36	12.50
1006	NASDAQ	CSQ	Tue, Apr 1, 2008	12.16	12.46	12.16	12.46
1005	NASDAQ	CSQ	Mon, Mar 31, 2008	11.98	12.17	11.98	12.11
1004	NASDAQ	CSQ	Fri, Mar 28, 2008	12.15	12.22	12.01	12.03
1003	NASDAQ	CSQ	Thu, Mar 27, 2008	12.16	12.26	12.06	12.18
1002	NASDAQ	CSQ	Wed, Mar 26, 2008	12.13	12.18	12.03	12.13
1001	NASDAQ	CSQ	Tue, Mar 25, 2008	12.11	12.26	12.11	12.23
1000	NASDAQ	CSQ	Mon, Mar 24, 2008	11.90	12.30	11.90	12.18
999	NASDAQ	CSQ	Thu, Mar 20, 2008	11.46	11.92	11.46	11.89
998	NASDAQ	CSQ	Wed, Mar 19, 2008	11.63	11.86	11.54	11.55
997	NASDAQ	CSQ	Tue, Mar 18, 2008	11.49	11.64	11.38	11.57
996	NASDAQ	CSQ	Mon, Mar 17, 2008	11.15	11.35	11.06	11.23
995	NASDAQ	CSQ	Fri, Mar 14, 2008	11.62	11.70	11.19	11.47
994	NASDAQ	CSQ	Thu, Mar 13, 2008	11.39	11.66	11.37	11.54
993	NASDAQ	CSQ	Wed, Mar 12, 2008	11.68	11.86	11.53	11.61
992	NASDAQ	CSQ	Tue, Mar 11, 2008	11.71	11.89	11.53	11.81
991	NASDAQ	CSQ	Mon, Mar 10, 2008	11.67	11.75	11.42	11.56
990	NASDAQ	CSQ	Fri, Mar 7, 2008	11.44	11.97	11.43	11.78
989	NASDAQ	CSQ	Thu, Mar 6, 2008	12.01	12.12	11.88	11.91
988	NASDAQ	CSQ	Wed, Mar 5, 2008	12.19	12.30	12.08	12.16
987	NASDAQ	CSQ	Tue, Mar 4, 2008	12.11	12.21	11.92	12.19
986	NASDAQ	CSQ	Mon, Mar 3, 2008	12.31	12.31	12.17	12.26
985	NASDAQ	CSQ	Fri, Feb 29, 2008	12.50	12.65	12.29	12.36
984	NASDAQ	CSQ	Thu, Feb 28, 2008	12.76	12.95	12.60	12.67
983	NASDAQ	CSQ	Wed, Feb 27, 2008	12.91	13.06	12.89	12.95
982	NASDAQ	CSQ	Tue, Feb 26, 2008	12.91	13.25	12.87	13.01
981	NASDAQ	CSQ	Mon, Feb 25, 2008	12.89	13.08	12.82	13.06
980	NASDAQ	CSQ	Fri, Feb 22, 2008	12.77	12.98	12.77	12.94
979	NASDAQ	CSQ	Thu, Feb 21, 2008	12.93	12.98	12.80	12.87
978	NASDAQ	CSQ	Wed, Feb 20, 2008	12.58	13.18	12.58	13.07
977	NASDAQ	CSQ	Tue, Feb 19, 2008	12.70	13.03	12.69	12.88
976	NASDAQ	CSQ	Fri, Feb 15, 2008	12.16	12.73	12.07	12.73
975	NASDAQ	CSQ	Thu, Feb 14, 2008	13.07	13.07	12.39	12.39
974	NASDAQ	CSQ	Wed, Feb 13, 2008	13.34	13.42	12.89	13.02
973	NASDAQ	CSQ	Tue, Feb 12, 2008	13.25	13.44	13.21	13.30
972	NASDAQ	CSQ	Mon, Feb 11, 2008	13.17	13.25	13.07	13.20
971	NASDAQ	CSQ	Fri, Feb 8, 2008	13.37	13.43	13.09	13.27
970	NASDAQ	CSQ	Thu, Feb 7, 2008	13.42	13.52	13.26	13.43
969	NASDAQ	CSQ	Wed, Feb 6, 2008	13.60	13.64	13.45	13.59
968	NASDAQ	CSQ	Tue, Feb 5, 2008	13.75	13.79	13.50	13.57
967	NASDAQ	CSQ	Mon, Feb 4, 2008	13.87	13.96	13.77	13.80
966	NASDAQ	CSQ	Fri, Feb 1, 2008	13.73	14.05	13.73	13.96
965	NASDAQ	CSQ	Thu, Jan 31, 2008	13.49	13.88	13.42	13.78
964	NASDAQ	CSQ	Wed, Jan 30, 2008	13.53	13.75	13.35	13.56
963	NASDAQ	CSQ	Tue, Jan 29, 2008	13.45	13.61	13.40	13.58
962	NASDAQ	CSQ	Mon, Jan 28, 2008	13.45	13.58	13.34	13.44
961	NASDAQ	CSQ	Fri, Jan 25, 2008	13.42	13.50	13.31	13.48
960	NASDAQ	CSQ	Thu, Jan 24, 2008	13.21	13.57	13.14	13.39
959	NASDAQ	CSQ	Wed, Jan 23, 2008	13.09	13.32	12.75	13.18
958	NASDAQ	CSQ	Tue, Jan 22, 2008	12.41	13.09	12.25	13.09
957	NASDAQ	CSQ	Fri, Jan 18, 2008	13.55	13.65	13.20	13.31
956	NASDAQ	CSQ	Thu, Jan 17, 2008	13.75	13.87	13.52	13.69
955	NASDAQ	CSQ	Wed, Jan 16, 2008	13.81	13.94	13.72	13.85
954	NASDAQ	CSQ	Tue, Jan 15, 2008	14.07	14.08	13.85	13.94
953	NASDAQ	CSQ	Mon, Jan 14, 2008	14.18	14.22	13.95	14.17
952	NASDAQ	CSQ	Fri, Jan 11, 2008	14.08	14.29	14.04	14.21
951	NASDAQ	CSQ	Thu, Jan 10, 2008	13.85	14.09	13.68	14.09
950	NASDAQ	CSQ	Wed, Jan 9, 2008	13.77	13.95	13.67	13.90
949	NASDAQ	CSQ	Tue, Jan 8, 2008	13.99	14.13	13.80	13.87
948	NASDAQ	CSQ	Mon, Jan 7, 2008	13.73	13.87	13.63	13.86
947	NASDAQ	CSQ	Fri, Jan 4, 2008	14.09	14.09	13.67	13.73
946	NASDAQ	CSQ	Thu, Jan 3, 2008	13.78	14.21	13.78	14.11
945	NASDAQ	CSQ	Wed, Jan 2, 2008	14.00	14.15	13.70	13.83
944	NASDAQ	CSQ	Mon, Dec 31, 2007	14.02	14.03	13.80	14.00
943	NASDAQ	CSQ	Fri, Dec 28, 2007	14.04	14.10	13.88	13.96
942	NASDAQ	CSQ	Thu, Dec 27, 2007	14.13	14.21	13.94	14.00
941	NASDAQ	CSQ	Wed, Dec 26, 2007	14.34	14.39	14.20	14.38
940	NASDAQ	CSQ	Mon, Dec 24, 2007	14.16	14.33	14.12	14.31
939	NASDAQ	CSQ	Fri, Dec 21, 2007	13.69	13.99	13.68	13.95
938	NASDAQ	CSQ	Thu, Dec 20, 2007	13.74	13.78	13.51	13.67
937	NASDAQ	CSQ	Wed, Dec 19, 2007	13.78	13.82	13.63	13.72
936	NASDAQ	CSQ	Tue, Dec 18, 2007	13.82	13.94	13.58	13.75
935	NASDAQ	CSQ	Mon, Dec 17, 2007	13.87	14.01	13.78	13.81
934	NASDAQ	CSQ	Fri, Dec 14, 2007	14.04	14.12	13.91	14.00
933	NASDAQ	CSQ	Thu, Dec 13, 2007	14.15	14.15	13.86	14.12
932	NASDAQ	CSQ	Wed, Dec 12, 2007	14.34	14.52	14.14	14.22
931	NASDAQ	CSQ	Tue, Dec 11, 2007	14.53	14.54	14.11	14.17
930	NASDAQ	CSQ	Mon, Dec 10, 2007	14.45	14.54	14.37	14.54
929	NASDAQ	CSQ	Fri, Dec 7, 2007	14.34	14.42	14.26	14.42
928	NASDAQ	CSQ	Thu, Dec 6, 2007	13.97	14.27	13.97	14.27
927	NASDAQ	CSQ	Wed, Dec 5, 2007	13.86	14.33	13.86	14.09
926	NASDAQ	CSQ	Tue, Dec 4, 2007	13.81	13.86	13.70	13.82
925	NASDAQ	CSQ	Mon, Dec 3, 2007	14.00	14.01	13.87	13.97
924	NASDAQ	CSQ	Fri, Nov 30, 2007	13.76	14.07	13.76	14.02
923	NASDAQ	CSQ	Thu, Nov 29, 2007	13.58	13.75	13.58	13.70
922	NASDAQ	CSQ	Wed, Nov 28, 2007	13.28	13.88	13.28	13.74
921	NASDAQ	CSQ	Tue, Nov 27, 2007	13.08	13.32	13.08	13.30
920	NASDAQ	CSQ	Mon, Nov 26, 2007	13.25	13.45	13.05	13.10
919	NASDAQ	CSQ	Fri, Nov 23, 2007	13.20	13.42	13.20	13.34
918	NASDAQ	CSQ	Wed, Nov 21, 2007	13.02	13.30	13.02	13.21
917	NASDAQ	CSQ	Tue, Nov 20, 2007	13.29	13.56	12.93	13.24
916	NASDAQ	CSQ	Mon, Nov 19, 2007	13.60	13.60	13.34	13.38
915	NASDAQ	CSQ	Fri, Nov 16, 2007	13.35	13.60	13.35	13.57
914	NASDAQ	CSQ	Thu, Nov 15, 2007	13.87	13.87	13.42	13.50
913	NASDAQ	CSQ	Wed, Nov 14, 2007	13.94	14.04	13.87	13.91
912	NASDAQ	CSQ	Tue, Nov 13, 2007	13.61	13.88	13.61	13.85
911	NASDAQ	CSQ	Mon, Nov 12, 2007	13.81	13.93	13.56	13.57
910	NASDAQ	CSQ	Fri, Nov 9, 2007	13.83	14.10	13.52	13.92
909	NASDAQ	CSQ	Thu, Nov 8, 2007	14.25	14.25	13.86	14.11
908	NASDAQ	CSQ	Wed, Nov 7, 2007	14.23	14.34	14.07	14.10
907	NASDAQ	CSQ	Tue, Nov 6, 2007	14.48	14.60	14.42	14.52
906	NASDAQ	CSQ	Mon, Nov 5, 2007	14.26	14.55	14.16	14.54
905	NASDAQ	CSQ	Fri, Nov 2, 2007	14.45	14.48	14.20	14.30
904	NASDAQ	CSQ	Thu, Nov 1, 2007	14.65	14.66	14.38	14.41
903	NASDAQ	CSQ	Wed, Oct 31, 2007	14.66	14.75	14.63	14.70
902	NASDAQ	CSQ	Tue, Oct 30, 2007	14.67	14.72	14.60	14.64
901	NASDAQ	CSQ	Mon, Oct 29, 2007	14.70	14.80	14.68	14.73
900	NASDAQ	CSQ	Fri, Oct 26, 2007	14.63	14.77	14.62	14.74
899	NASDAQ	CSQ	Thu, Oct 25, 2007	14.75	14.75	14.50	14.64
898	NASDAQ	CSQ	Wed, Oct 24, 2007	14.77	14.77	14.47	14.76
897	NASDAQ	CSQ	Tue, Oct 23, 2007	14.84	14.84	14.65	14.80
896	NASDAQ	CSQ	Mon, Oct 22, 2007	14.44	14.73	14.32	14.68
895	NASDAQ	CSQ	Fri, Oct 19, 2007	14.80	14.81	14.43	14.69
894	NASDAQ	CSQ	Thu, Oct 18, 2007	14.84	14.90	14.78	14.89
893	NASDAQ	CSQ	Wed, Oct 17, 2007	14.88	14.89	14.72	14.89
892	NASDAQ	CSQ	Tue, Oct 16, 2007	14.77	14.80	14.63	14.79
891	NASDAQ	CSQ	Mon, Oct 15, 2007	14.80	14.82	14.70	14.77
890	NASDAQ	CSQ	Fri, Oct 12, 2007	14.89	14.89	14.74	14.78
889	NASDAQ	CSQ	Thu, Oct 11, 2007	14.58	14.98	14.46	14.85
888	NASDAQ	CSQ	Wed, Oct 10, 2007	14.74	14.90	14.69	14.90
887	NASDAQ	CSQ	Tue, Oct 9, 2007	14.67	14.74	14.60	14.71
886	NASDAQ	CSQ	Mon, Oct 8, 2007	14.74	14.77	14.63	14.69
885	NASDAQ	CSQ	Fri, Oct 5, 2007	14.72	14.81	14.71	14.78
884	NASDAQ	CSQ	Thu, Oct 4, 2007	14.81	14.81	14.62	14.69
883	NASDAQ	CSQ	Wed, Oct 3, 2007	14.81	14.81	14.59	14.73
882	NASDAQ	CSQ	Tue, Oct 2, 2007	14.82	14.88	14.71	14.80
881	NASDAQ	CSQ	Mon, Oct 1, 2007	14.93	14.93	14.78	14.85
880	NASDAQ	CSQ	Fri, Sep 28, 2007	14.78	14.94	14.72	14.86
879	NASDAQ	CSQ	Thu, Sep 27, 2007	14.77	14.88	14.70	14.88
878	NASDAQ	CSQ	Wed, Sep 26, 2007	14.76	14.82	14.70	14.78
877	NASDAQ	CSQ	Tue, Sep 25, 2007	14.66	14.77	14.65	14.74
876	NASDAQ	CSQ	Mon, Sep 24, 2007	14.69	14.69	14.60	14.67
875	NASDAQ	CSQ	Fri, Sep 21, 2007	14.59	14.65	14.45	14.64
874	NASDAQ	CSQ	Thu, Sep 20, 2007	14.57	14.58	14.37	14.52
873	NASDAQ	CSQ	Wed, Sep 19, 2007	14.40	14.62	14.38	14.57
872	NASDAQ	CSQ	Tue, Sep 18, 2007	14.09	14.37	13.83	14.36
871	NASDAQ	CSQ	Mon, Sep 17, 2007	14.01	14.08	13.81	13.99
870	NASDAQ	CSQ	Fri, Sep 14, 2007	14.01	14.06	13.95	14.05
869	NASDAQ	CSQ	Thu, Sep 13, 2007	14.10	14.20	14.02	14.04
868	NASDAQ	CSQ	Wed, Sep 12, 2007	14.05	14.17	13.99	14.00
867	NASDAQ	CSQ	Tue, Sep 11, 2007	14.06	14.16	14.03	14.13
866	NASDAQ	CSQ	Mon, Sep 10, 2007	14.15	14.34	14.03	14.17
865	NASDAQ	CSQ	Fri, Sep 7, 2007	14.23	14.23	14.06	14.16
864	NASDAQ	CSQ	Thu, Sep 6, 2007	14.18	14.35	14.15	14.34
863	NASDAQ	CSQ	Wed, Sep 5, 2007	14.35	14.39	14.09	14.09
862	NASDAQ	CSQ	Tue, Sep 4, 2007	14.36	14.54	14.30	14.42
861	NASDAQ	CSQ	Fri, Aug 31, 2007	14.40	14.40	14.24	14.36
860	NASDAQ	CSQ	Thu, Aug 30, 2007	14.34	14.34	14.13	14.20
859	NASDAQ	CSQ	Wed, Aug 29, 2007	14.25	14.34	14.05	14.34
858	NASDAQ	CSQ	Tue, Aug 28, 2007	14.26	14.26	13.90	14.06
857	NASDAQ	CSQ	Mon, Aug 27, 2007	14.40	14.42	14.18	14.23
856	NASDAQ	CSQ	Fri, Aug 24, 2007	14.27	14.40	14.27	14.40
855	NASDAQ	CSQ	Thu, Aug 23, 2007	14.48	14.48	14.23	14.32
854	NASDAQ	CSQ	Wed, Aug 22, 2007	14.49	14.49	14.20	14.31
853	NASDAQ	CSQ	Tue, Aug 21, 2007	14.18	14.43	14.06	14.20
852	NASDAQ	CSQ	Mon, Aug 20, 2007	13.75	14.19	13.64	14.19
851	NASDAQ	CSQ	Fri, Aug 17, 2007	13.50	13.80	13.28	13.75
850	NASDAQ	CSQ	Thu, Aug 16, 2007	12.99	13.00	11.07	13.00
849	NASDAQ	CSQ	Wed, Aug 15, 2007	13.50	13.60	12.83	13.00
848	NASDAQ	CSQ	Tue, Aug 14, 2007	13.92	13.92	13.56	13.77
847	NASDAQ	CSQ	Mon, Aug 13, 2007	13.95	14.15	13.76	13.92
846	NASDAQ	CSQ	Fri, Aug 10, 2007	13.97	13.99	13.70	13.80
845	NASDAQ	CSQ	Thu, Aug 9, 2007	14.10	14.25	14.03	14.06
844	NASDAQ	CSQ	Wed, Aug 8, 2007	14.31	14.60	14.31	14.50
843	NASDAQ	CSQ	Tue, Aug 7, 2007	14.12	14.40	14.10	14.40
842	NASDAQ	CSQ	Mon, Aug 6, 2007	14.05	14.25	13.87	14.25
841	NASDAQ	CSQ	Fri, Aug 3, 2007	14.21	14.38	14.10	14.13
840	NASDAQ	CSQ	Thu, Aug 2, 2007	14.15	14.48	14.07	14.26
839	NASDAQ	CSQ	Wed, Aug 1, 2007	14.03	14.16	13.81	14.03
838	NASDAQ	CSQ	Tue, Jul 31, 2007	14.14	14.34	14.11	14.13
837	NASDAQ	CSQ	Mon, Jul 30, 2007	14.10	14.15	13.65	14.03
836	NASDAQ	CSQ	Fri, Jul 27, 2007	14.51	14.51	14.05	14.09
835	NASDAQ	CSQ	Thu, Jul 26, 2007	14.31	14.45	13.74	14.44
834	NASDAQ	CSQ	Wed, Jul 25, 2007	14.40	14.64	14.29	14.51
833	NASDAQ	CSQ	Tue, Jul 24, 2007	14.90	14.90	14.23	14.41
832	NASDAQ	CSQ	Mon, Jul 23, 2007	15.00	15.08	14.83	14.95
831	NASDAQ	CSQ	Fri, Jul 20, 2007	15.16	15.18	14.93	15.01
830	NASDAQ	CSQ	Thu, Jul 19, 2007	15.18	15.25	15.10	15.21
829	NASDAQ	CSQ	Wed, Jul 18, 2007	15.10	15.19	15.00	15.19
828	NASDAQ	CSQ	Tue, Jul 17, 2007	15.23	15.24	15.10	15.16
827	NASDAQ	CSQ	Mon, Jul 16, 2007	15.30	15.34	15.17	15.20
826	NASDAQ	CSQ	Fri, Jul 13, 2007	15.27	15.41	15.23	15.34
825	NASDAQ	CSQ	Thu, Jul 12, 2007	15.20	15.30	15.20	15.29
824	NASDAQ	CSQ	Wed, Jul 11, 2007	15.18	15.26	15.10	15.16
823	NASDAQ	CSQ	Tue, Jul 10, 2007	15.34	15.42	15.18	15.24
822	NASDAQ	CSQ	Mon, Jul 9, 2007	15.46	15.54	15.44	15.51
821	NASDAQ	CSQ	Fri, Jul 6, 2007	15.46	15.50	15.31	15.48
820	NASDAQ	CSQ	Thu, Jul 5, 2007	15.36	15.48	15.15	15.48
819	NASDAQ	CSQ	Tue, Jul 3, 2007	15.28	15.50	15.24	15.36
818	NASDAQ	CSQ	Mon, Jul 2, 2007	15.11	15.26	15.11	15.25
817	NASDAQ	CSQ	Fri, Jun 29, 2007	15.30	15.34	15.02	15.13
816	NASDAQ	CSQ	Thu, Jun 28, 2007	15.11	15.24	15.05	15.24
815	NASDAQ	CSQ	Wed, Jun 27, 2007	14.89	15.12	14.78	15.12
814	NASDAQ	CSQ	Tue, Jun 26, 2007	14.87	14.98	14.79	14.89
813	NASDAQ	CSQ	Mon, Jun 25, 2007	15.08	15.08	14.85	14.87
812	NASDAQ	CSQ	Fri, Jun 22, 2007	15.29	15.29	14.99	15.08
811	NASDAQ	CSQ	Thu, Jun 21, 2007	15.34	15.34	15.21	15.29
810	NASDAQ	CSQ	Wed, Jun 20, 2007	15.45	15.45	15.16	15.26
809	NASDAQ	CSQ	Tue, Jun 19, 2007	15.29	15.45	15.23	15.45
808	NASDAQ	CSQ	Mon, Jun 18, 2007	15.30	15.32	15.21	15.29
807	NASDAQ	CSQ	Fri, Jun 15, 2007	15.29	15.34	15.25	15.29
806	NASDAQ	CSQ	Thu, Jun 14, 2007	15.21	15.23	15.11	15.23
805	NASDAQ	CSQ	Wed, Jun 13, 2007	15.08	15.20	15.00	15.14
804	NASDAQ	CSQ	Tue, Jun 12, 2007	15.07	15.13	14.91	14.99
803	NASDAQ	CSQ	Mon, Jun 11, 2007	15.12	15.16	15.03	15.14
802	NASDAQ	CSQ	Fri, Jun 8, 2007	14.98	15.20	14.85	15.17
801	NASDAQ	CSQ	Thu, Jun 7, 2007	15.50	15.50	14.78	14.98
800	NASDAQ	CSQ	Wed, Jun 6, 2007	15.63	15.63	15.48	15.56
799	NASDAQ	CSQ	Tue, Jun 5, 2007	15.63	15.67	15.55	15.65
798	NASDAQ	CSQ	Mon, Jun 4, 2007	15.60	15.76	15.57	15.63
797	NASDAQ	CSQ	Fri, Jun 1, 2007	15.56	15.62	15.55	15.62
796	NASDAQ	CSQ	Thu, May 31, 2007	15.58	15.65	15.52	15.56
795	NASDAQ	CSQ	Wed, May 30, 2007	15.55	15.58	15.48	15.58
794	NASDAQ	CSQ	Tue, May 29, 2007	15.47	15.61	15.47	15.59
793	NASDAQ	CSQ	Fri, May 25, 2007	15.38	15.47	15.35	15.47
792	NASDAQ	CSQ	Thu, May 24, 2007	15.80	15.80	15.29	15.38
791	NASDAQ	CSQ	Wed, May 23, 2007	15.70	15.75	15.60	15.65
790	NASDAQ	CSQ	Tue, May 22, 2007	15.70	15.74	15.65	15.74
789	NASDAQ	CSQ	Mon, May 21, 2007	15.73	15.75	15.65	15.69
788	NASDAQ	CSQ	Fri, May 18, 2007	15.59	15.70	15.59	15.70
787	NASDAQ	CSQ	Thu, May 17, 2007	15.56	15.63	15.51	15.63
786	NASDAQ	CSQ	Wed, May 16, 2007	15.53	15.56	15.43	15.56
785	NASDAQ	CSQ	Tue, May 15, 2007	15.50	15.55	15.48	15.49
784	NASDAQ	CSQ	Mon, May 14, 2007	15.43	15.50	15.38	15.50
783	NASDAQ	CSQ	Fri, May 11, 2007	15.38	15.41	15.31	15.41
782	NASDAQ	CSQ	Thu, May 10, 2007	15.49	15.50	15.30	15.36
781	NASDAQ	CSQ	Wed, May 9, 2007	15.45	15.51	15.40	15.49
780	NASDAQ	CSQ	Tue, May 8, 2007	15.45	15.57	15.42	15.57
779	NASDAQ	CSQ	Mon, May 7, 2007	15.42	15.45	15.38	15.43
778	NASDAQ	CSQ	Fri, May 4, 2007	15.41	15.46	15.38	15.42
777	NASDAQ	CSQ	Thu, May 3, 2007	15.40	15.43	15.37	15.41
776	NASDAQ	CSQ	Wed, May 2, 2007	15.40	15.45	15.34	15.40
775	NASDAQ	CSQ	Tue, May 1, 2007	15.46	15.47	15.28	15.40
774	NASDAQ	CSQ	Mon, Apr 30, 2007	15.50	15.59	15.37	15.47
773	NASDAQ	CSQ	Fri, Apr 27, 2007	15.52	15.55	15.45	15.55
772	NASDAQ	CSQ	Thu, Apr 26, 2007	15.50	15.54	15.48	15.52
771	NASDAQ	CSQ	Wed, Apr 25, 2007	15.52	15.53	15.44	15.53
770	NASDAQ	CSQ	Tue, Apr 24, 2007	15.49	15.50	15.40	15.50
769	NASDAQ	CSQ	Mon, Apr 23, 2007	15.55	15.56	15.40	15.46
768	NASDAQ	CSQ	Fri, Apr 20, 2007	15.57	15.60	15.42	15.55
767	NASDAQ	CSQ	Thu, Apr 19, 2007	15.44	15.54	15.37	15.53
766	NASDAQ	CSQ	Wed, Apr 18, 2007	15.40	15.76	15.40	15.45
765	NASDAQ	CSQ	Tue, Apr 17, 2007	15.36	15.42	15.32	15.40
764	NASDAQ	CSQ	Mon, Apr 16, 2007	15.35	15.40	15.30	15.34
763	NASDAQ	CSQ	Fri, Apr 13, 2007	15.19	15.30	15.19	15.30
762	NASDAQ	CSQ	Thu, Apr 12, 2007	15.10	15.20	15.08	15.19
761	NASDAQ	CSQ	Wed, Apr 11, 2007	15.28	15.30	15.07	15.11
760	NASDAQ	CSQ	Tue, Apr 10, 2007	15.21	15.28	15.18	15.28
759	NASDAQ	CSQ	Mon, Apr 9, 2007	15.31	15.35	15.25	15.31
758	NASDAQ	CSQ	Thu, Apr 5, 2007	15.20	15.35	15.17	15.34
757	NASDAQ	CSQ	Wed, Apr 4, 2007	15.16	15.26	15.16	15.24
756	NASDAQ	CSQ	Tue, Apr 3, 2007	15.13	15.21	15.11	15.21
755	NASDAQ	CSQ	Mon, Apr 2, 2007	15.09	15.13	15.05	15.10
754	NASDAQ	CSQ	Fri, Mar 30, 2007	15.09	15.14	15.04	15.10
753	NASDAQ	CSQ	Thu, Mar 29, 2007	15.15	15.19	15.03	15.07
752	NASDAQ	CSQ	Wed, Mar 28, 2007	15.09	15.13	15.03	15.09
751	NASDAQ	CSQ	Tue, Mar 27, 2007	15.15	15.19	15.04	15.09
750	NASDAQ	CSQ	Mon, Mar 26, 2007	15.19	15.20	15.06	15.15
749	NASDAQ	CSQ	Fri, Mar 23, 2007	15.34	15.40	15.05	15.20
748	NASDAQ	CSQ	Thu, Mar 22, 2007	15.24	15.35	15.21	15.34
747	NASDAQ	CSQ	Wed, Mar 21, 2007	15.17	15.26	15.07	15.26
746	NASDAQ	CSQ	Tue, Mar 20, 2007	15.07	15.19	15.04	15.19
745	NASDAQ	CSQ	Mon, Mar 19, 2007	14.79	15.10	14.79	15.07
744	NASDAQ	CSQ	Fri, Mar 16, 2007	14.86	14.93	14.82	14.86
743	NASDAQ	CSQ	Thu, Mar 15, 2007	14.73	14.87	14.67	14.83
742	NASDAQ	CSQ	Wed, Mar 14, 2007	14.65	14.69	14.45	14.69
741	NASDAQ	CSQ	Tue, Mar 13, 2007	14.78	14.84	14.55	14.64
740	NASDAQ	CSQ	Mon, Mar 12, 2007	14.77	14.83	14.73	14.82
739	NASDAQ	CSQ	Fri, Mar 9, 2007	14.75	14.78	14.68	14.76
738	NASDAQ	CSQ	Thu, Mar 8, 2007	14.70	14.72	14.60	14.69
737	NASDAQ	CSQ	Wed, Mar 7, 2007	14.81	14.87	14.69	14.74
736	NASDAQ	CSQ	Tue, Mar 6, 2007	14.69	14.78	14.63	14.78
735	NASDAQ	CSQ	Mon, Mar 5, 2007	14.74	14.84	14.61	14.64
734	NASDAQ	CSQ	Fri, Mar 2, 2007	14.77	14.83	14.61	14.83
733	NASDAQ	CSQ	Thu, Mar 1, 2007	14.95	14.95	14.62	14.77
732	NASDAQ	CSQ	Wed, Feb 28, 2007	14.86	15.00	14.80	14.99
731	NASDAQ	CSQ	Tue, Feb 27, 2007	15.32	15.32	12.00	14.77
730	NASDAQ	CSQ	Mon, Feb 26, 2007	15.27	15.34	15.20	15.34
729	NASDAQ	CSQ	Fri, Feb 23, 2007	15.13	15.28	15.09	15.25
728	NASDAQ	CSQ	Thu, Feb 22, 2007	15.16	15.24	15.06	15.13
727	NASDAQ	CSQ	Wed, Feb 21, 2007	15.25	15.30	15.15	15.25
726	NASDAQ	CSQ	Tue, Feb 20, 2007	15.25	15.34	15.20	15.30
725	NASDAQ	CSQ	Fri, Feb 16, 2007	15.29	15.32	15.16	15.32
724	NASDAQ	CSQ	Thu, Feb 15, 2007	15.26	15.35	15.21	15.29
723	NASDAQ	CSQ	Wed, Feb 14, 2007	15.25	15.27	15.16	15.26
722	NASDAQ	CSQ	Tue, Feb 13, 2007	15.22	15.25	15.12	15.22
721	NASDAQ	CSQ	Mon, Feb 12, 2007	15.38	15.38	15.03	15.22
720	NASDAQ	CSQ	Fri, Feb 9, 2007	15.46	15.47	15.32	15.38
719	NASDAQ	CSQ	Thu, Feb 8, 2007	15.47	15.48	15.35	15.48
718	NASDAQ	CSQ	Wed, Feb 7, 2007	15.64	15.66	15.47	15.54
717	NASDAQ	CSQ	Tue, Feb 6, 2007	15.50	15.71	15.34	15.63
716	NASDAQ	CSQ	Mon, Feb 5, 2007	15.49	15.71	15.49	15.71
715	NASDAQ	CSQ	Fri, Feb 2, 2007	15.51	15.56	15.46	15.53
714	NASDAQ	CSQ	Thu, Feb 1, 2007	15.49	15.53	15.42	15.51
713	NASDAQ	CSQ	Wed, Jan 31, 2007	15.46	15.50	15.40	15.49
712	NASDAQ	CSQ	Tue, Jan 30, 2007	15.47	15.55	15.43	15.49
711	NASDAQ	CSQ	Mon, Jan 29, 2007	15.47	15.49	15.38	15.47
710	NASDAQ	CSQ	Fri, Jan 26, 2007	15.30	15.47	15.22	15.47
709	NASDAQ	CSQ	Thu, Jan 25, 2007	15.40	15.42	15.23	15.27
708	NASDAQ	CSQ	Wed, Jan 24, 2007	15.45	15.47	15.36	15.43
707	NASDAQ	CSQ	Tue, Jan 23, 2007	15.55	15.55	15.38	15.45
706	NASDAQ	CSQ	Mon, Jan 22, 2007	15.67	15.74	15.35	15.50
705	NASDAQ	CSQ	Fri, Jan 19, 2007	15.65	15.73	15.62	15.70
704	NASDAQ	CSQ	Thu, Jan 18, 2007	15.68	15.72	15.55	15.62
703	NASDAQ	CSQ	Wed, Jan 17, 2007	15.54	15.70	15.52	15.68
702	NASDAQ	CSQ	Tue, Jan 16, 2007	15.49	15.59	15.43	15.54
701	NASDAQ	CSQ	Fri, Jan 12, 2007	15.56	15.59	15.49	15.52
700	NASDAQ	CSQ	Thu, Jan 11, 2007	15.57	15.57	15.48	15.54
699	NASDAQ	CSQ	Wed, Jan 10, 2007	15.60	15.61	15.50	15.57
698	NASDAQ	CSQ	Tue, Jan 9, 2007	15.56	15.65	15.44	15.61
697	NASDAQ	CSQ	Mon, Jan 8, 2007	15.59	15.65	15.53	15.63
696	NASDAQ	CSQ	Fri, Jan 5, 2007	15.59	15.63	15.52	15.61
695	NASDAQ	CSQ	Thu, Jan 4, 2007	15.56	15.59	15.51	15.59
694	NASDAQ	CSQ	Wed, Jan 3, 2007	15.53	15.59	15.50	15.56
693	NASDAQ	CSQ	Fri, Dec 29, 2006	15.63	15.75	15.61	15.64
692	NASDAQ	CSQ	Thu, Dec 28, 2006	15.60	15.63	15.55	15.58
691	NASDAQ	CSQ	Wed, Dec 27, 2006	15.69	15.70	15.52	15.60
690	NASDAQ	CSQ	Tue, Dec 26, 2006	15.56	15.74	15.53	15.74
689	NASDAQ	CSQ	Fri, Dec 22, 2006	15.54	15.57	15.47	15.56
688	NASDAQ	CSQ	Thu, Dec 21, 2006	15.70	15.71	15.52	15.54
687	NASDAQ	CSQ	Wed, Dec 20, 2006	15.61	15.69	15.56	15.65
686	NASDAQ	CSQ	Tue, Dec 19, 2006	15.59	15.67	15.47	15.59
685	NASDAQ	CSQ	Mon, Dec 18, 2006	15.76	15.85	15.55	15.63
684	NASDAQ	CSQ	Fri, Dec 15, 2006	15.60	15.75	15.49	15.70
683	NASDAQ	CSQ	Thu, Dec 14, 2006	15.55	15.59	15.41	15.56
682	NASDAQ	CSQ	Wed, Dec 13, 2006	15.50	15.57	15.47	15.57
681	NASDAQ	CSQ	Tue, Dec 12, 2006	15.50	15.55	15.43	15.48
680	NASDAQ	CSQ	Mon, Dec 11, 2006	15.37	15.50	15.37	15.50
679	NASDAQ	CSQ	Fri, Dec 8, 2006	15.33	15.39	15.30	15.37
678	NASDAQ	CSQ	Thu, Dec 7, 2006	15.32	15.33	15.23	15.30
677	NASDAQ	CSQ	Wed, Dec 6, 2006	15.28	15.30	15.19	15.28
676	NASDAQ	CSQ	Tue, Dec 5, 2006	15.35	15.38	15.21	15.24
675	NASDAQ	CSQ	Mon, Dec 4, 2006	15.29	15.40	15.25	15.37
674	NASDAQ	CSQ	Fri, Dec 1, 2006	15.33	15.42	15.29	15.35
673	NASDAQ	CSQ	Thu, Nov 30, 2006	15.30	15.37	15.22	15.33
672	NASDAQ	CSQ	Wed, Nov 29, 2006	15.38	15.40	15.22	15.30
671	NASDAQ	CSQ	Tue, Nov 28, 2006	15.22	15.41	15.21	15.33
670	NASDAQ	CSQ	Mon, Nov 27, 2006	15.31	15.38	14.99	15.25
669	NASDAQ	CSQ	Fri, Nov 24, 2006	15.39	15.40	15.25	15.31
668	NASDAQ	CSQ	Wed, Nov 22, 2006	15.12	15.35	15.09	15.27
667	NASDAQ	CSQ	Tue, Nov 21, 2006	15.00	15.12	14.94	15.12
666	NASDAQ	CSQ	Mon, Nov 20, 2006	14.99	15.00	14.94	15.00
665	NASDAQ	CSQ	Fri, Nov 17, 2006	14.95	14.98	14.87	14.97
664	NASDAQ	CSQ	Thu, Nov 16, 2006	14.99	14.99	14.89	14.94
663	NASDAQ	CSQ	Wed, Nov 15, 2006	14.97	14.99	14.92	14.96
662	NASDAQ	CSQ	Tue, Nov 14, 2006	14.85	14.97	14.82	14.97
661	NASDAQ	CSQ	Mon, Nov 13, 2006	14.83	14.86	14.76	14.85
660	NASDAQ	CSQ	Fri, Nov 10, 2006	14.80	14.84	14.77	14.83
659	NASDAQ	CSQ	Thu, Nov 9, 2006	14.87	14.88	14.76	14.79
658	NASDAQ	CSQ	Wed, Nov 8, 2006	14.98	14.98	14.87	14.92
657	NASDAQ	CSQ	Tue, Nov 7, 2006	14.97	14.99	14.92	14.98
656	NASDAQ	CSQ	Mon, Nov 6, 2006	14.87	14.99	14.87	14.97
655	NASDAQ	CSQ	Fri, Nov 3, 2006	14.80	14.89	14.78	14.85
654	NASDAQ	CSQ	Thu, Nov 2, 2006	14.79	14.84	14.69	14.80
653	NASDAQ	CSQ	Wed, Nov 1, 2006	14.95	14.95	14.75	14.79
652	NASDAQ	CSQ	Tue, Oct 31, 2006	14.96	14.96	14.81	14.91
651	NASDAQ	CSQ	Mon, Oct 30, 2006	14.94	14.98	14.91	14.96
650	NASDAQ	CSQ	Fri, Oct 27, 2006	14.97	14.98	14.90	14.94
649	NASDAQ	CSQ	Thu, Oct 26, 2006	14.93	14.97	14.88	14.97
648	NASDAQ	CSQ	Wed, Oct 25, 2006	15.00	15.01	14.91	14.93
647	NASDAQ	CSQ	Tue, Oct 24, 2006	14.99	15.00	14.93	14.99
646	NASDAQ	CSQ	Mon, Oct 23, 2006	14.95	14.99	14.91	14.99
645	NASDAQ	CSQ	Fri, Oct 20, 2006	15.00	15.00	14.91	14.95
644	NASDAQ	CSQ	Thu, Oct 19, 2006	14.90	15.00	14.88	15.00
643	NASDAQ	CSQ	Wed, Oct 18, 2006	14.93	14.94	14.85	14.93
642	NASDAQ	CSQ	Tue, Oct 17, 2006	14.93	14.93	14.80	14.93
641	NASDAQ	CSQ	Mon, Oct 16, 2006	14.90	14.93	14.85	14.93
640	NASDAQ	CSQ	Fri, Oct 13, 2006	14.87	14.90	14.83	14.90
639	NASDAQ	CSQ	Thu, Oct 12, 2006	14.79	14.87	14.78	14.87
638	NASDAQ	CSQ	Wed, Oct 11, 2006	14.75	14.79	14.71	14.79
637	NASDAQ	CSQ	Tue, Oct 10, 2006	14.88	14.88	14.60	14.69
636	NASDAQ	CSQ	Mon, Oct 9, 2006	14.84	14.90	14.77	14.90
635	NASDAQ	CSQ	Fri, Oct 6, 2006	14.83	14.84	14.76	14.84
634	NASDAQ	CSQ	Thu, Oct 5, 2006	14.79	14.84	14.72	14.83
633	NASDAQ	CSQ	Wed, Oct 4, 2006	14.70	14.79	14.65	14.75
632	NASDAQ	CSQ	Tue, Oct 3, 2006	14.78	14.79	14.65	14.70
631	NASDAQ	CSQ	Mon, Oct 2, 2006	14.81	14.82	14.73	14.78
630	NASDAQ	CSQ	Fri, Sep 29, 2006	14.73	14.84	14.69	14.81
629	NASDAQ	CSQ	Thu, Sep 28, 2006	14.75	14.77	14.65	14.73
628	NASDAQ	CSQ	Wed, Sep 27, 2006	14.72	14.73	14.63	14.73
627	NASDAQ	CSQ	Tue, Sep 26, 2006	14.78	14.79	14.60	14.66
626	NASDAQ	CSQ	Mon, Sep 25, 2006	14.60	14.75	14.58	14.75
625	NASDAQ	CSQ	Fri, Sep 22, 2006	14.67	14.67	14.51	14.60
624	NASDAQ	CSQ	Thu, Sep 21, 2006	14.70	14.70	14.55	14.64
623	NASDAQ	CSQ	Wed, Sep 20, 2006	14.70	14.70	14.55	14.70
622	NASDAQ	CSQ	Tue, Sep 19, 2006	14.65	14.69	14.55	14.65
621	NASDAQ	CSQ	Mon, Sep 18, 2006	14.50	14.57	14.42	14.57
620	NASDAQ	CSQ	Fri, Sep 15, 2006	14.49	14.51	14.42	14.50
619	NASDAQ	CSQ	Thu, Sep 14, 2006	14.52	14.52	14.36	14.44
618	NASDAQ	CSQ	Wed, Sep 13, 2006	14.55	14.59	14.43	14.49
617	NASDAQ	CSQ	Tue, Sep 12, 2006	14.47	14.57	14.46	14.55
616	NASDAQ	CSQ	Mon, Sep 11, 2006	14.48	14.48	14.35	14.47
615	NASDAQ	CSQ	Fri, Sep 8, 2006	14.33	14.51	14.28	14.48
614	NASDAQ	CSQ	Thu, Sep 7, 2006	14.21	14.31	14.20	14.30
613	NASDAQ	CSQ	Wed, Sep 6, 2006	14.46	14.46	14.35	14.38
612	NASDAQ	CSQ	Tue, Sep 5, 2006	14.60	14.60	14.43	14.46
611	NASDAQ	CSQ	Fri, Sep 1, 2006	14.56	14.59	14.53	14.59
610	NASDAQ	CSQ	Thu, Aug 31, 2006	14.50	14.56	14.46	14.56
609	NASDAQ	CSQ	Wed, Aug 30, 2006	14.43	14.48	14.39	14.48
608	NASDAQ	CSQ	Tue, Aug 29, 2006	14.50	14.51	14.35	14.40
607	NASDAQ	CSQ	Mon, Aug 28, 2006	14.36	14.48	14.30	14.48
606	NASDAQ	CSQ	Fri, Aug 25, 2006	14.45	14.45	14.22	14.34
605	NASDAQ	CSQ	Thu, Aug 24, 2006	14.40	14.44	14.33	14.40
604	NASDAQ	CSQ	Wed, Aug 23, 2006	14.45	14.46	14.35	14.40
603	NASDAQ	CSQ	Tue, Aug 22, 2006	14.41	14.45	14.39	14.45
602	NASDAQ	CSQ	Mon, Aug 21, 2006	14.45	14.45	14.37	14.44
601	NASDAQ	CSQ	Fri, Aug 18, 2006	14.33	14.45	14.33	14.45
600	NASDAQ	CSQ	Thu, Aug 17, 2006	14.31	14.44	14.31	14.43
599	NASDAQ	CSQ	Wed, Aug 16, 2006	14.35	14.40	14.29	14.39
598	NASDAQ	CSQ	Tue, Aug 15, 2006	14.29	14.35	14.25	14.34
597	NASDAQ	CSQ	Mon, Aug 14, 2006	14.25	14.30	14.19	14.23
596	NASDAQ	CSQ	Fri, Aug 11, 2006	14.17	14.21	14.08	14.20
595	NASDAQ	CSQ	Thu, Aug 10, 2006	14.10	14.21	14.07	14.17
594	NASDAQ	CSQ	Wed, Aug 9, 2006	13.98	14.13	13.98	14.12
593	NASDAQ	CSQ	Tue, Aug 8, 2006	14.23	14.25	14.10	14.15
592	NASDAQ	CSQ	Mon, Aug 7, 2006	14.25	14.25	14.15	14.19
591	NASDAQ	CSQ	Fri, Aug 4, 2006	14.25	14.29	14.20	14.25
590	NASDAQ	CSQ	Thu, Aug 3, 2006	14.22	14.25	14.09	14.24
589	NASDAQ	CSQ	Wed, Aug 2, 2006	14.22	14.24	14.17	14.23
588	NASDAQ	CSQ	Tue, Aug 1, 2006	14.16	14.22	14.15	14.22
587	NASDAQ	CSQ	Mon, Jul 31, 2006	14.14	14.20	14.11	14.20
586	NASDAQ	CSQ	Fri, Jul 28, 2006	14.15	14.17	14.10	14.16
585	NASDAQ	CSQ	Thu, Jul 27, 2006	14.14	14.20	14.10	14.17
584	NASDAQ	CSQ	Wed, Jul 26, 2006	14.09	14.14	14.04	14.14
583	NASDAQ	CSQ	Tue, Jul 25, 2006	14.08	14.09	14.00	14.09
582	NASDAQ	CSQ	Mon, Jul 24, 2006	13.98	14.08	13.95	14.08
581	NASDAQ	CSQ	Fri, Jul 21, 2006	14.04	14.07	13.97	14.04
580	NASDAQ	CSQ	Thu, Jul 20, 2006	14.01	14.04	13.97	14.04
579	NASDAQ	CSQ	Wed, Jul 19, 2006	13.93	14.00	13.90	14.00
578	NASDAQ	CSQ	Tue, Jul 18, 2006	13.80	13.88	13.74	13.88
577	NASDAQ	CSQ	Mon, Jul 17, 2006	13.62	13.75	13.59	13.71
576	NASDAQ	CSQ	Fri, Jul 14, 2006	13.84	13.87	13.60	13.60
575	NASDAQ	CSQ	Thu, Jul 13, 2006	13.92	13.92	13.80	13.86
574	NASDAQ	CSQ	Wed, Jul 12, 2006	14.04	14.04	13.92	13.96
573	NASDAQ	CSQ	Tue, Jul 11, 2006	13.93	14.02	13.88	14.02
572	NASDAQ	CSQ	Mon, Jul 10, 2006	14.01	14.02	13.87	14.00
571	NASDAQ	CSQ	Fri, Jul 7, 2006	14.00	14.00	13.94	13.99
570	NASDAQ	CSQ	Thu, Jul 6, 2006	13.93	14.00	13.93	14.00
569	NASDAQ	CSQ	Wed, Jul 5, 2006	13.88	13.93	13.79	13.93
568	NASDAQ	CSQ	Mon, Jul 3, 2006	13.97	13.98	13.90	13.95
567	NASDAQ	CSQ	Fri, Jun 30, 2006	13.95	14.00	13.87	13.97
566	NASDAQ	CSQ	Thu, Jun 29, 2006	13.82	13.94	13.80	13.94
565	NASDAQ	CSQ	Wed, Jun 28, 2006	13.87	13.92	13.81	13.89
564	NASDAQ	CSQ	Tue, Jun 27, 2006	13.89	13.92	13.81	13.90
563	NASDAQ	CSQ	Mon, Jun 26, 2006	13.85	13.95	13.81	13.89
562	NASDAQ	CSQ	Fri, Jun 23, 2006	13.84	13.90	13.77	13.86
561	NASDAQ	CSQ	Thu, Jun 22, 2006	13.90	13.91	13.81	13.85
560	NASDAQ	CSQ	Wed, Jun 21, 2006	13.81	13.90	13.77	13.89
559	NASDAQ	CSQ	Tue, Jun 20, 2006	13.79	13.82	13.73	13.80
558	NASDAQ	CSQ	Mon, Jun 19, 2006	13.80	13.83	13.74	13.83
557	NASDAQ	CSQ	Fri, Jun 16, 2006	13.68	13.82	13.58	13.79
556	NASDAQ	CSQ	Thu, Jun 15, 2006	13.55	13.74	13.52	13.72
555	NASDAQ	CSQ	Wed, Jun 14, 2006	13.60	13.62	13.53	13.60
554	NASDAQ	CSQ	Tue, Jun 13, 2006	13.85	13.85	13.60	13.67
553	NASDAQ	CSQ	Mon, Jun 12, 2006	13.93	13.96	13.81	13.85
552	NASDAQ	CSQ	Fri, Jun 9, 2006	14.05	14.05	13.90	13.98
551	NASDAQ	CSQ	Thu, Jun 8, 2006	13.98	14.00	13.81	13.98
550	NASDAQ	CSQ	Wed, Jun 7, 2006	14.06	14.08	13.94	14.08
549	NASDAQ	CSQ	Tue, Jun 6, 2006	14.01	14.06	13.93	14.03
548	NASDAQ	CSQ	Mon, Jun 5, 2006	14.08	14.08	13.98	14.02
547	NASDAQ	CSQ	Fri, Jun 2, 2006	14.04	14.13	13.97	14.08
546	NASDAQ	CSQ	Thu, Jun 1, 2006	13.97	14.01	13.91	14.01
545	NASDAQ	CSQ	Wed, May 31, 2006	13.90	14.04	13.86	13.94
544	NASDAQ	CSQ	Tue, May 30, 2006	13.90	13.90	13.82	13.90
543	NASDAQ	CSQ	Fri, May 26, 2006	13.78	13.91	13.78	13.91
542	NASDAQ	CSQ	Thu, May 25, 2006	13.76	13.82	13.61	13.80
541	NASDAQ	CSQ	Wed, May 24, 2006	13.78	13.78	13.51	13.67
540	NASDAQ	CSQ	Tue, May 23, 2006	13.78	13.81	13.73	13.77
539	NASDAQ	CSQ	Mon, May 22, 2006	13.86	13.86	13.68	13.74
538	NASDAQ	CSQ	Fri, May 19, 2006	13.86	13.87	13.80	13.85
537	NASDAQ	CSQ	Thu, May 18, 2006	13.87	13.88	13.80	13.88
536	NASDAQ	CSQ	Wed, May 17, 2006	13.80	13.86	13.76	13.85
535	NASDAQ	CSQ	Tue, May 16, 2006	13.85	13.88	13.76	13.81
534	NASDAQ	CSQ	Mon, May 15, 2006	13.95	13.95	13.81	13.83
533	NASDAQ	CSQ	Fri, May 12, 2006	13.98	14.00	13.88	13.94
532	NASDAQ	CSQ	Thu, May 11, 2006	13.97	13.99	13.86	13.98
531	NASDAQ	CSQ	Wed, May 10, 2006	14.01	14.04	13.96	13.98
530	NASDAQ	CSQ	Tue, May 9, 2006	14.05	14.07	13.96	14.06
529	NASDAQ	CSQ	Mon, May 8, 2006	14.10	14.10	14.02	14.09
528	NASDAQ	CSQ	Fri, May 5, 2006	13.98	14.10	13.96	14.08
527	NASDAQ	CSQ	Thu, May 4, 2006	13.90	13.98	13.87	13.98
526	NASDAQ	CSQ	Wed, May 3, 2006	13.91	13.95	13.85	13.87
525	NASDAQ	CSQ	Tue, May 2, 2006	13.88	13.97	13.85	13.91
524	NASDAQ	CSQ	Mon, May 1, 2006	13.91	13.95	13.86	13.89
523	NASDAQ	CSQ	Fri, Apr 28, 2006	13.93	13.96	13.85	13.89
522	NASDAQ	CSQ	Thu, Apr 27, 2006	13.93	14.00	13.81	13.93
521	NASDAQ	CSQ	Wed, Apr 26, 2006	14.05	14.05	13.87	13.97
520	NASDAQ	CSQ	Tue, Apr 25, 2006	14.07	14.10	13.95	14.05
519	NASDAQ	CSQ	Mon, Apr 24, 2006	14.04	14.10	13.92	14.10
518	NASDAQ	CSQ	Fri, Apr 21, 2006	14.09	14.10	13.94	14.00
517	NASDAQ	CSQ	Thu, Apr 20, 2006	13.94	14.06	13.92	14.00
516	NASDAQ	CSQ	Wed, Apr 19, 2006	13.78	13.94	13.78	13.93
515	NASDAQ	CSQ	Tue, Apr 18, 2006	13.79	13.88	13.75	13.88
514	NASDAQ	CSQ	Mon, Apr 17, 2006	13.93	13.96	13.73	13.77
513	NASDAQ	CSQ	Thu, Apr 13, 2006	13.85	13.91	13.72	13.91
512	NASDAQ	CSQ	Wed, Apr 12, 2006	13.93	13.93	13.75	13.90
511	NASDAQ	CSQ	Tue, Apr 11, 2006	14.01	14.01	13.84	13.87
510	NASDAQ	CSQ	Mon, Apr 10, 2006	14.08	14.11	13.98	14.07
509	NASDAQ	CSQ	Fri, Apr 7, 2006	14.09	14.14	14.05	14.08
508	NASDAQ	CSQ	Thu, Apr 6, 2006	14.12	14.13	14.05	14.09
507	NASDAQ	CSQ	Wed, Apr 5, 2006	14.09	14.15	14.05	14.14
506	NASDAQ	CSQ	Tue, Apr 4, 2006	14.06	14.08	14.00	14.08
505	NASDAQ	CSQ	Mon, Apr 3, 2006	13.98	14.10	13.98	14.09
504	NASDAQ	CSQ	Fri, Mar 31, 2006	13.96	14.08	13.96	14.04
503	NASDAQ	CSQ	Thu, Mar 30, 2006	14.08	14.08	13.97	14.02
502	NASDAQ	CSQ	Wed, Mar 29, 2006	14.05	14.10	13.96	14.10
501	NASDAQ	CSQ	Tue, Mar 28, 2006	14.06	14.16	14.02	14.03
500	NASDAQ	CSQ	Mon, Mar 27, 2006	14.27	14.27	14.08	14.11
499	NASDAQ	CSQ	Fri, Mar 24, 2006	14.26	14.29	14.18	14.24
498	NASDAQ	CSQ	Thu, Mar 23, 2006	14.24	14.31	14.20	14.27
497	NASDAQ	CSQ	Wed, Mar 22, 2006	14.21	14.30	14.15	14.28
496	NASDAQ	CSQ	Tue, Mar 21, 2006	14.14	14.21	14.10	14.20
495	NASDAQ	CSQ	Mon, Mar 20, 2006	14.14	14.20	14.04	14.12
494	NASDAQ	CSQ	Fri, Mar 17, 2006	14.01	14.14	14.00	14.14
493	NASDAQ	CSQ	Thu, Mar 16, 2006	14.09	14.14	14.02	14.06
492	NASDAQ	CSQ	Wed, Mar 15, 2006	13.96	14.06	13.88	14.06
491	NASDAQ	CSQ	Tue, Mar 14, 2006	13.87	14.00	13.84	13.95
490	NASDAQ	CSQ	Mon, Mar 13, 2006	13.98	14.00	13.81	13.90
489	NASDAQ	CSQ	Fri, Mar 10, 2006	14.03	14.07	13.92	13.99
488	NASDAQ	CSQ	Thu, Mar 9, 2006	14.00	14.09	13.95	14.06
487	NASDAQ	CSQ	Wed, Mar 8, 2006	14.05	14.20	13.97	14.15
486	NASDAQ	CSQ	Tue, Mar 7, 2006	14.08	14.13	14.00	14.13
485	NASDAQ	CSQ	Mon, Mar 6, 2006	14.27	14.28	14.10	14.10
484	NASDAQ	CSQ	Fri, Mar 3, 2006	14.23	14.29	14.16	14.21
483	NASDAQ	CSQ	Thu, Mar 2, 2006	14.29	14.32	14.20	14.20
482	NASDAQ	CSQ	Wed, Mar 1, 2006	14.25	14.30	14.24	14.30
481	NASDAQ	CSQ	Tue, Feb 28, 2006	14.18	14.30	14.18	14.27
480	NASDAQ	CSQ	Mon, Feb 27, 2006	14.26	14.29	14.17	14.19
479	NASDAQ	CSQ	Fri, Feb 24, 2006	14.22	14.25	14.09	14.22
478	NASDAQ	CSQ	Thu, Feb 23, 2006	14.22	14.28	14.12	14.26
477	NASDAQ	CSQ	Wed, Feb 22, 2006	14.14	14.22	14.09	14.22
476	NASDAQ	CSQ	Tue, Feb 21, 2006	14.07	14.18	14.05	14.12
475	NASDAQ	CSQ	Fri, Feb 17, 2006	14.05	14.15	14.00	14.07
474	NASDAQ	CSQ	Thu, Feb 16, 2006	14.10	14.11	14.00	14.02
473	NASDAQ	CSQ	Wed, Feb 15, 2006	14.05	14.10	14.01	14.09
472	NASDAQ	CSQ	Tue, Feb 14, 2006	13.97	14.07	13.93	14.00
471	NASDAQ	CSQ	Mon, Feb 13, 2006	13.94	13.96	13.82	13.95
470	NASDAQ	CSQ	Fri, Feb 10, 2006	13.95	13.95	13.83	13.92
469	NASDAQ	CSQ	Thu, Feb 9, 2006	13.92	13.93	13.81	13.93
468	NASDAQ	CSQ	Wed, Feb 8, 2006	14.05	14.05	13.91	13.97
467	NASDAQ	CSQ	Tue, Feb 7, 2006	14.03	14.08	13.94	14.00
466	NASDAQ	CSQ	Mon, Feb 6, 2006	13.94	14.04	13.91	14.01
465	NASDAQ	CSQ	Fri, Feb 3, 2006	13.98	14.00	13.88	13.91
464	NASDAQ	CSQ	Thu, Feb 2, 2006	14.00	14.06	13.90	13.97
463	NASDAQ	CSQ	Wed, Feb 1, 2006	14.00	14.08	13.96	14.01
462	NASDAQ	CSQ	Tue, Jan 31, 2006	13.99	14.07	13.95	14.04
461	NASDAQ	CSQ	Mon, Jan 30, 2006	13.98	14.00	13.93	14.00
460	NASDAQ	CSQ	Fri, Jan 27, 2006	13.88	13.98	13.87	13.98
459	NASDAQ	CSQ	Thu, Jan 26, 2006	13.97	13.99	13.87	13.91
458	NASDAQ	CSQ	Wed, Jan 25, 2006	13.92	13.99	13.84	13.88
457	NASDAQ	CSQ	Tue, Jan 24, 2006	13.83	13.95	13.82	13.89
456	NASDAQ	CSQ	Mon, Jan 23, 2006	13.94	13.99	13.83	13.86
455	NASDAQ	CSQ	Fri, Jan 20, 2006	13.98	14.08	13.84	13.92
454	NASDAQ	CSQ	Thu, Jan 19, 2006	14.10	14.14	14.03	14.05
453	NASDAQ	CSQ	Wed, Jan 18, 2006	13.98	14.14	13.95	14.14
452	NASDAQ	CSQ	Tue, Jan 17, 2006	14.04	14.15	14.00	14.05
451	NASDAQ	CSQ	Fri, Jan 13, 2006	14.06	14.08	13.98	14.06
450	NASDAQ	CSQ	Thu, Jan 12, 2006	14.04	14.11	13.90	13.97
449	NASDAQ	CSQ	Wed, Jan 11, 2006	14.44	14.44	13.96	14.08
448	NASDAQ	CSQ	Tue, Jan 10, 2006	13.97	14.04	13.85	14.04
447	NASDAQ	CSQ	Mon, Jan 9, 2006	13.77	14.05	13.73	14.01
446	NASDAQ	CSQ	Fri, Jan 6, 2006	13.66	13.79	13.64	13.76
445	NASDAQ	CSQ	Thu, Jan 5, 2006	13.81	13.85	13.70	13.71
444	NASDAQ	CSQ	Wed, Jan 4, 2006	13.70	13.87	13.67	13.82
443	NASDAQ	CSQ	Tue, Jan 3, 2006	13.55	13.74	13.45	13.71
442	NASDAQ	CSQ	Fri, Dec 30, 2005	13.36	13.51	13.22	13.51
441	NASDAQ	CSQ	Thu, Dec 29, 2005	13.46	13.53	13.32	13.45
440	NASDAQ	CSQ	Wed, Dec 28, 2005	13.31	13.53	13.21	13.48
439	NASDAQ	CSQ	Tue, Dec 27, 2005	13.47	13.48	13.30	13.42
438	NASDAQ	CSQ	Fri, Dec 23, 2005	13.31	13.43	13.26	13.43
437	NASDAQ	CSQ	Thu, Dec 22, 2005	13.09	13.36	13.08	13.32
436	NASDAQ	CSQ	Wed, Dec 21, 2005	12.94	13.09	12.93	13.06
435	NASDAQ	CSQ	Tue, Dec 20, 2005	12.97	12.98	12.80	12.92
434	NASDAQ	CSQ	Mon, Dec 19, 2005	13.04	13.08	12.93	12.97
433	NASDAQ	CSQ	Fri, Dec 16, 2005	12.95	13.06	12.92	12.99
432	NASDAQ	CSQ	Thu, Dec 15, 2005	12.88	13.01	12.85	12.98
431	NASDAQ	CSQ	Wed, Dec 14, 2005	12.91	12.94	12.82	12.88
430	NASDAQ	CSQ	Tue, Dec 13, 2005	12.86	12.98	12.79	12.96
429	NASDAQ	CSQ	Mon, Dec 12, 2005	13.06	13.14	12.95	12.99
428	NASDAQ	CSQ	Fri, Dec 9, 2005	13.05	13.11	13.01	13.11
427	NASDAQ	CSQ	Thu, Dec 8, 2005	13.01	13.07	13.00	13.07
426	NASDAQ	CSQ	Wed, Dec 7, 2005	13.05	13.09	13.00	13.07
425	NASDAQ	CSQ	Tue, Dec 6, 2005	13.06	13.12	13.03	13.07
424	NASDAQ	CSQ	Mon, Dec 5, 2005	13.16	13.23	13.06	13.10
423	NASDAQ	CSQ	Fri, Dec 2, 2005	13.16	13.25	13.16	13.24
422	NASDAQ	CSQ	Thu, Dec 1, 2005	13.18	13.26	13.16	13.26
421	NASDAQ	CSQ	Wed, Nov 30, 2005	13.10	13.21	13.08	13.20
420	NASDAQ	CSQ	Tue, Nov 29, 2005	13.20	13.23	13.11	13.17
419	NASDAQ	CSQ	Mon, Nov 28, 2005	13.20	13.28	13.11	13.16
418	NASDAQ	CSQ	Fri, Nov 25, 2005	13.16	13.28	13.12	13.28
417	NASDAQ	CSQ	Wed, Nov 23, 2005	13.08	13.19	13.02	13.18
416	NASDAQ	CSQ	Tue, Nov 22, 2005	13.20	13.20	13.03	13.12
415	NASDAQ	CSQ	Mon, Nov 21, 2005	13.16	13.24	13.12	13.20
414	NASDAQ	CSQ	Fri, Nov 18, 2005	13.00	13.31	13.00	13.25
413	NASDAQ	CSQ	Thu, Nov 17, 2005	13.04	13.13	12.93	13.01
412	NASDAQ	CSQ	Wed, Nov 16, 2005	12.98	13.08	12.95	13.04
411	NASDAQ	CSQ	Tue, Nov 15, 2005	13.14	13.14	12.93	12.94
410	NASDAQ	CSQ	Mon, Nov 14, 2005	13.15	13.23	13.06	13.12
409	NASDAQ	CSQ	Fri, Nov 11, 2005	13.14	13.27	13.13	13.27
408	NASDAQ	CSQ	Thu, Nov 10, 2005	13.21	13.26	13.11	13.18
407	NASDAQ	CSQ	Wed, Nov 9, 2005	13.34	13.36	13.20	13.24
406	NASDAQ	CSQ	Tue, Nov 8, 2005	13.38	13.41	13.32	13.35
405	NASDAQ	CSQ	Mon, Nov 7, 2005	13.36	13.44	13.32	13.37
404	NASDAQ	CSQ	Fri, Nov 4, 2005	13.40	13.43	13.30	13.39
403	NASDAQ	CSQ	Thu, Nov 3, 2005	13.49	13.59	13.45	13.47
402	NASDAQ	CSQ	Wed, Nov 2, 2005	13.59	13.67	13.41	13.50
401	NASDAQ	CSQ	Tue, Nov 1, 2005	13.63	13.69	13.54	13.62
400	NASDAQ	CSQ	Mon, Oct 31, 2005	13.62	13.75	13.62	13.71
399	NASDAQ	CSQ	Fri, Oct 28, 2005	13.43	13.72	13.43	13.70
398	NASDAQ	CSQ	Thu, Oct 27, 2005	13.38	13.47	13.25	13.46
397	NASDAQ	CSQ	Wed, Oct 26, 2005	13.40	13.43	13.33	13.38
396	NASDAQ	CSQ	Tue, Oct 25, 2005	13.35	13.47	13.30	13.40
395	NASDAQ	CSQ	Mon, Oct 24, 2005	13.25	13.50	13.22	13.45
394	NASDAQ	CSQ	Fri, Oct 21, 2005	13.29	13.38	13.12	13.21
393	NASDAQ	CSQ	Thu, Oct 20, 2005	13.43	13.44	13.18	13.24
392	NASDAQ	CSQ	Wed, Oct 19, 2005	13.28	13.46	13.15	13.44
391	NASDAQ	CSQ	Tue, Oct 18, 2005	13.41	13.50	13.30	13.35
390	NASDAQ	CSQ	Mon, Oct 17, 2005	13.60	13.67	13.51	13.59
389	NASDAQ	CSQ	Fri, Oct 14, 2005	13.18	13.63	13.18	13.62
388	NASDAQ	CSQ	Thu, Oct 13, 2005	13.29	13.40	13.02	13.18
387	NASDAQ	CSQ	Wed, Oct 12, 2005	13.74	13.74	13.31	13.39
386	NASDAQ	CSQ	Tue, Oct 11, 2005	13.74	13.86	13.73	13.78
385	NASDAQ	CSQ	Mon, Oct 10, 2005	13.83	13.85	13.71	13.75
384	NASDAQ	CSQ	Fri, Oct 7, 2005	13.61	13.89	13.60	13.85
383	NASDAQ	CSQ	Thu, Oct 6, 2005	13.84	13.84	13.60	13.65
382	NASDAQ	CSQ	Wed, Oct 5, 2005	13.92	13.93	13.82	13.82
381	NASDAQ	CSQ	Tue, Oct 4, 2005	13.97	14.00	13.90	13.94
380	NASDAQ	CSQ	Mon, Oct 3, 2005	13.93	13.99	13.87	13.99
379	NASDAQ	CSQ	Fri, Sep 30, 2005	14.08	14.11	13.92	13.99
378	NASDAQ	CSQ	Thu, Sep 29, 2005	13.90	14.11	13.89	14.03
377	NASDAQ	CSQ	Wed, Sep 28, 2005	13.51	13.87	13.49	13.87
376	NASDAQ	CSQ	Tue, Sep 27, 2005	13.74	13.75	13.41	13.47
375	NASDAQ	CSQ	Mon, Sep 26, 2005	13.80	13.96	13.63	13.68
374	NASDAQ	CSQ	Fri, Sep 23, 2005	13.70	13.80	13.59	13.80
373	NASDAQ	CSQ	Thu, Sep 22, 2005	13.77	13.80	13.61	13.70
372	NASDAQ	CSQ	Wed, Sep 21, 2005	13.87	13.88	13.74	13.79
371	NASDAQ	CSQ	Tue, Sep 20, 2005	14.02	14.02	13.87	13.90
370	NASDAQ	CSQ	Mon, Sep 19, 2005	14.06	14.09	13.97	13.98
369	NASDAQ	CSQ	Fri, Sep 16, 2005	14.08	14.13	14.05	14.09
368	NASDAQ	CSQ	Thu, Sep 15, 2005	14.06	14.12	14.02	14.07
367	NASDAQ	CSQ	Wed, Sep 14, 2005	14.14	14.20	14.02	14.07
366	NASDAQ	CSQ	Tue, Sep 13, 2005	14.21	14.30	14.15	14.22
365	NASDAQ	CSQ	Mon, Sep 12, 2005	14.46	14.49	14.36	14.39
364	NASDAQ	CSQ	Fri, Sep 9, 2005	14.40	14.50	14.36	14.49
363	NASDAQ	CSQ	Thu, Sep 8, 2005	14.28	14.43	14.27	14.41
362	NASDAQ	CSQ	Wed, Sep 7, 2005	14.39	14.40	14.29	14.38
361	NASDAQ	CSQ	Tue, Sep 6, 2005	14.19	14.40	14.15	14.38
360	NASDAQ	CSQ	Fri, Sep 2, 2005	14.16	14.24	14.10	14.14
359	NASDAQ	CSQ	Thu, Sep 1, 2005	14.39	14.44	14.25	14.26
358	NASDAQ	CSQ	Wed, Aug 31, 2005	14.27	14.43	14.17	14.40
357	NASDAQ	CSQ	Tue, Aug 30, 2005	14.25	14.39	14.22	14.35
356	NASDAQ	CSQ	Mon, Aug 29, 2005	14.04	14.27	13.99	14.27
355	NASDAQ	CSQ	Fri, Aug 26, 2005	14.07	14.14	13.96	14.03
354	NASDAQ	CSQ	Thu, Aug 25, 2005	14.06	14.13	14.02	14.05
353	NASDAQ	CSQ	Wed, Aug 24, 2005	14.12	14.20	14.05	14.06
352	NASDAQ	CSQ	Tue, Aug 23, 2005	14.19	14.23	14.07	14.11
351	NASDAQ	CSQ	Mon, Aug 22, 2005	14.10	14.29	14.10	14.19
350	NASDAQ	CSQ	Fri, Aug 19, 2005	14.14	14.14	14.02	14.09
349	NASDAQ	CSQ	Thu, Aug 18, 2005	14.15	14.17	14.05	14.10
348	NASDAQ	CSQ	Wed, Aug 17, 2005	14.10	14.14	14.03	14.14
347	NASDAQ	CSQ	Tue, Aug 16, 2005	14.20	14.23	14.11	14.16
346	NASDAQ	CSQ	Mon, Aug 15, 2005	14.20	14.25	14.17	14.19
345	NASDAQ	CSQ	Fri, Aug 12, 2005	14.26	14.32	14.19	14.23
344	NASDAQ	CSQ	Thu, Aug 11, 2005	14.17	14.32	14.17	14.27
343	NASDAQ	CSQ	Wed, Aug 10, 2005	14.25	14.40	14.22	14.28
342	NASDAQ	CSQ	Tue, Aug 9, 2005	14.15	14.24	14.03	14.23
341	NASDAQ	CSQ	Mon, Aug 8, 2005	14.32	14.39	14.11	14.12
340	NASDAQ	CSQ	Fri, Aug 5, 2005	14.34	14.46	14.30	14.35
339	NASDAQ	CSQ	Thu, Aug 4, 2005	14.41	14.43	14.34	14.38
338	NASDAQ	CSQ	Wed, Aug 3, 2005	14.43	14.46	14.34	14.42
337	NASDAQ	CSQ	Tue, Aug 2, 2005	14.37	14.42	14.29	14.42
336	NASDAQ	CSQ	Mon, Aug 1, 2005	14.52	14.54	14.34	14.41
335	NASDAQ	CSQ	Fri, Jul 29, 2005	14.56	14.57	14.46	14.47
334	NASDAQ	CSQ	Thu, Jul 28, 2005	14.40	14.50	14.39	14.50
333	NASDAQ	CSQ	Wed, Jul 27, 2005	14.30	14.41	14.24	14.40
332	NASDAQ	CSQ	Tue, Jul 26, 2005	14.19	14.30	14.13	14.29
331	NASDAQ	CSQ	Mon, Jul 25, 2005	14.23	14.25	14.13	14.14
330	NASDAQ	CSQ	Fri, Jul 22, 2005	14.28	14.29	14.17	14.20
329	NASDAQ	CSQ	Thu, Jul 21, 2005	14.31	14.34	14.15	14.25
328	NASDAQ	CSQ	Wed, Jul 20, 2005	14.32	14.36	14.25	14.27
327	NASDAQ	CSQ	Tue, Jul 19, 2005	14.25	14.38	14.22	14.35
326	NASDAQ	CSQ	Mon, Jul 18, 2005	14.25	14.29	14.17	14.25
325	NASDAQ	CSQ	Fri, Jul 15, 2005	14.27	14.32	14.21	14.27
324	NASDAQ	CSQ	Thu, Jul 14, 2005	14.22	14.34	14.15	14.28
323	NASDAQ	CSQ	Wed, Jul 13, 2005	14.20	14.32	14.17	14.23
322	NASDAQ	CSQ	Tue, Jul 12, 2005	14.28	14.34	14.19	14.25
321	NASDAQ	CSQ	Mon, Jul 11, 2005	14.20	14.27	14.13	14.24
320	NASDAQ	CSQ	Fri, Jul 8, 2005	14.05	14.25	14.05	14.16
319	NASDAQ	CSQ	Thu, Jul 7, 2005	13.95	14.04	13.93	14.04
318	NASDAQ	CSQ	Wed, Jul 6, 2005	13.90	13.98	13.90	13.98
317	NASDAQ	CSQ	Tue, Jul 5, 2005	13.95	13.95	13.89	13.92
316	NASDAQ	CSQ	Fri, Jul 1, 2005	13.93	13.97	13.90	13.95
315	NASDAQ	CSQ	Thu, Jun 30, 2005	13.92	13.99	13.91	13.95
314	NASDAQ	CSQ	Wed, Jun 29, 2005	13.91	13.97	13.86	13.97
313	NASDAQ	CSQ	Tue, Jun 28, 2005	13.70	13.96	13.67	13.94
312	NASDAQ	CSQ	Mon, Jun 27, 2005	13.69	13.69	13.56	13.66
311	NASDAQ	CSQ	Fri, Jun 24, 2005	13.78	13.80	13.62	13.65
310	NASDAQ	CSQ	Thu, Jun 23, 2005	13.76	13.79	13.69	13.74
309	NASDAQ	CSQ	Wed, Jun 22, 2005	13.80	13.88	13.76	13.79
308	NASDAQ	CSQ	Tue, Jun 21, 2005	13.85	13.90	13.80	13.86
307	NASDAQ	CSQ	Mon, Jun 20, 2005	13.87	13.92	13.82	13.89
306	NASDAQ	CSQ	Fri, Jun 17, 2005	13.82	13.97	13.82	13.90
305	NASDAQ	CSQ	Thu, Jun 16, 2005	13.84	13.92	13.75	13.83
304	NASDAQ	CSQ	Wed, Jun 15, 2005	13.82	13.87	13.76	13.84
303	NASDAQ	CSQ	Tue, Jun 14, 2005	13.89	13.90	13.77	13.84
302	NASDAQ	CSQ	Mon, Jun 13, 2005	13.80	13.89	13.72	13.84
301	NASDAQ	CSQ	Fri, Jun 10, 2005	13.92	13.92	13.86	13.89
300	NASDAQ	CSQ	Thu, Jun 9, 2005	13.80	13.91	13.80	13.91
299	NASDAQ	CSQ	Wed, Jun 8, 2005	13.85	13.95	13.80	13.83
298	NASDAQ	CSQ	Tue, Jun 7, 2005	13.92	13.97	13.87	13.88
297	NASDAQ	CSQ	Mon, Jun 6, 2005	13.99	13.99	13.82	13.92
296	NASDAQ	CSQ	Fri, Jun 3, 2005	13.98	13.99	13.86	13.99
295	NASDAQ	CSQ	Thu, Jun 2, 2005	13.88	14.00	13.83	13.99
294	NASDAQ	CSQ	Wed, Jun 1, 2005	13.77	13.98	13.77	13.90
293	NASDAQ	CSQ	Tue, May 31, 2005	13.78	13.92	13.66	13.81
292	NASDAQ	CSQ	Fri, May 27, 2005	13.67	13.85	13.67	13.85
291	NASDAQ	CSQ	Thu, May 26, 2005	13.40	13.80	13.40	13.67
290	NASDAQ	CSQ	Wed, May 25, 2005	13.38	13.42	13.29	13.38
289	NASDAQ	CSQ	Tue, May 24, 2005	13.51	13.52	13.30	13.38
288	NASDAQ	CSQ	Mon, May 23, 2005	13.35	13.66	13.35	13.50
287	NASDAQ	CSQ	Fri, May 20, 2005	13.46	13.55	13.36	13.40
286	NASDAQ	CSQ	Thu, May 19, 2005	13.50	13.57	13.42	13.56
285	NASDAQ	CSQ	Wed, May 18, 2005	13.53	13.63	13.42	13.45
284	NASDAQ	CSQ	Tue, May 17, 2005	13.25	13.48	13.25	13.48
283	NASDAQ	CSQ	Mon, May 16, 2005	13.26	13.37	13.18	13.28
282	NASDAQ	CSQ	Fri, May 13, 2005	13.33	13.41	13.16	13.26
281	NASDAQ	CSQ	Thu, May 12, 2005	13.57	13.57	13.31	13.33
280	NASDAQ	CSQ	Wed, May 11, 2005	13.60	13.64	13.47	13.52
279	NASDAQ	CSQ	Tue, May 10, 2005	13.72	13.72	13.51	13.66
278	NASDAQ	CSQ	Mon, May 9, 2005	13.63	13.80	13.59	13.72
277	NASDAQ	CSQ	Fri, May 6, 2005	13.70	13.78	13.59	13.66
276	NASDAQ	CSQ	Thu, May 5, 2005	13.70	13.88	13.53	13.67
275	NASDAQ	CSQ	Wed, May 4, 2005	13.40	13.70	13.35	13.70
274	NASDAQ	CSQ	Tue, May 3, 2005	13.30	13.45	13.29	13.37
273	NASDAQ	CSQ	Mon, May 2, 2005	13.60	13.60	13.26	13.35
272	NASDAQ	CSQ	Fri, Apr 29, 2005	13.50	13.69	13.42	13.57
271	NASDAQ	CSQ	Thu, Apr 28, 2005	13.40	13.67	13.40	13.48
270	NASDAQ	CSQ	Wed, Apr 27, 2005	13.20	13.53	13.20	13.43
269	NASDAQ	CSQ	Tue, Apr 26, 2005	13.35	13.45	13.14	13.20
268	NASDAQ	CSQ	Mon, Apr 25, 2005	13.21	13.32	13.21	13.31
267	NASDAQ	CSQ	Fri, Apr 22, 2005	13.17	13.37	13.16	13.21
266	NASDAQ	CSQ	Thu, Apr 21, 2005	13.12	13.24	13.01	13.16
265	NASDAQ	CSQ	Wed, Apr 20, 2005	13.28	13.35	13.10	13.15
264	NASDAQ	CSQ	Tue, Apr 19, 2005	13.35	13.49	13.25	13.34
263	NASDAQ	CSQ	Mon, Apr 18, 2005	13.25	13.40	13.13	13.39
262	NASDAQ	CSQ	Fri, Apr 15, 2005	13.24	13.40	13.04	13.23
261	NASDAQ	CSQ	Thu, Apr 14, 2005	13.29	13.34	13.00	13.24
260	NASDAQ	CSQ	Wed, Apr 13, 2005	13.51	13.53	13.13	13.29
259	NASDAQ	CSQ	Tue, Apr 12, 2005	13.30	13.65	13.25	13.65
258	NASDAQ	CSQ	Mon, Apr 11, 2005	13.51	13.67	13.40	13.44
257	NASDAQ	CSQ	Fri, Apr 8, 2005	13.56	13.85	13.46	13.61
256	NASDAQ	CSQ	Thu, Apr 7, 2005	13.61	13.74	13.52	13.63
255	NASDAQ	CSQ	Wed, Apr 6, 2005	13.26	13.67	13.26	13.59
254	NASDAQ	CSQ	Tue, Apr 5, 2005	13.35	13.39	13.28	13.35
253	NASDAQ	CSQ	Mon, Apr 4, 2005	13.16	13.17	12.95	13.12
252	NASDAQ	CSQ	Fri, Apr 1, 2005	13.46	13.49	13.12	13.21
251	NASDAQ	CSQ	Thu, Mar 31, 2005	13.30	13.43	13.25	13.31
250	NASDAQ	CSQ	Wed, Mar 30, 2005	13.05	13.40	13.02	13.37
249	NASDAQ	CSQ	Tue, Mar 29, 2005	12.50	13.07	12.50	13.00
248	NASDAQ	CSQ	Mon, Mar 28, 2005	13.10	13.18	12.56	12.65
247	NASDAQ	CSQ	Thu, Mar 24, 2005	12.83	13.06	12.83	13.00
246	NASDAQ	CSQ	Wed, Mar 23, 2005	12.80	12.90	12.74	12.81
245	NASDAQ	CSQ	Tue, Mar 22, 2005	13.09	13.09	12.88	12.90
244	NASDAQ	CSQ	Mon, Mar 21, 2005	13.20	13.20	13.00	13.10
243	NASDAQ	CSQ	Fri, Mar 18, 2005	13.38	13.44	13.21	13.29
242	NASDAQ	CSQ	Thu, Mar 17, 2005	13.36	13.44	13.28	13.41
241	NASDAQ	CSQ	Wed, Mar 16, 2005	13.68	13.68	13.35	13.38
240	NASDAQ	CSQ	Tue, Mar 15, 2005	13.92	13.92	13.63	13.68
239	NASDAQ	CSQ	Mon, Mar 14, 2005	13.77	13.93	13.75	13.82
238	NASDAQ	CSQ	Fri, Mar 11, 2005	13.86	13.93	13.77	13.79
237	NASDAQ	CSQ	Thu, Mar 10, 2005	13.80	13.93	13.77	13.86
236	NASDAQ	CSQ	Wed, Mar 9, 2005	13.98	14.02	13.83	13.85
235	NASDAQ	CSQ	Tue, Mar 8, 2005	14.01	14.07	13.97	14.03
234	NASDAQ	CSQ	Mon, Mar 7, 2005	14.07	14.15	14.03	14.05
233	NASDAQ	CSQ	Fri, Mar 4, 2005	14.06	14.17	14.03	14.07
232	NASDAQ	CSQ	Thu, Mar 3, 2005	14.06	14.15	14.01	14.07
231	NASDAQ	CSQ	Wed, Mar 2, 2005	14.09	14.20	14.06	14.14
230	NASDAQ	CSQ	Tue, Mar 1, 2005	14.05	14.18	14.01	14.15
229	NASDAQ	CSQ	Mon, Feb 28, 2005	14.00	14.11	13.98	14.04
228	NASDAQ	CSQ	Fri, Feb 25, 2005	13.93	14.08	13.93	14.07
227	NASDAQ	CSQ	Thu, Feb 24, 2005	13.79	14.00	13.74	13.93
226	NASDAQ	CSQ	Wed, Feb 23, 2005	14.25	14.25	13.74	13.78
225	NASDAQ	CSQ	Tue, Feb 22, 2005	13.88	13.90	13.61	13.71
224	NASDAQ	CSQ	Fri, Feb 18, 2005	13.97	13.97	13.82	13.88
223	NASDAQ	CSQ	Thu, Feb 17, 2005	14.06	14.06	13.87	13.92
222	NASDAQ	CSQ	Wed, Feb 16, 2005	14.11	14.16	14.04	14.05
221	NASDAQ	CSQ	Tue, Feb 15, 2005	14.01	14.15	14.01	14.13
220	NASDAQ	CSQ	Mon, Feb 14, 2005	14.24	14.28	14.07	14.14
219	NASDAQ	CSQ	Fri, Feb 11, 2005	14.03	14.25	14.01	14.24
218	NASDAQ	CSQ	Thu, Feb 10, 2005	14.06	14.10	14.02	14.09
217	NASDAQ	CSQ	Wed, Feb 9, 2005	14.04	14.10	14.01	14.07
216	NASDAQ	CSQ	Tue, Feb 8, 2005	14.01	14.12	14.00	14.03
215	NASDAQ	CSQ	Mon, Feb 7, 2005	14.08	14.15	14.04	14.08
214	NASDAQ	CSQ	Fri, Feb 4, 2005	13.92	14.09	13.90	14.08
213	NASDAQ	CSQ	Thu, Feb 3, 2005	14.03	14.10	13.90	13.94
212	NASDAQ	CSQ	Wed, Feb 2, 2005	14.02	14.15	13.87	13.99
211	NASDAQ	CSQ	Tue, Feb 1, 2005	14.10	14.18	14.02	14.06
210	NASDAQ	CSQ	Mon, Jan 31, 2005	13.90	14.11	13.90	14.11
209	NASDAQ	CSQ	Fri, Jan 28, 2005	13.87	13.94	13.82	13.90
208	NASDAQ	CSQ	Thu, Jan 27, 2005	13.78	13.89	13.75	13.88
207	NASDAQ	CSQ	Wed, Jan 26, 2005	13.76	13.92	13.76	13.81
206	NASDAQ	CSQ	Tue, Jan 25, 2005	13.72	13.83	13.69	13.76
205	NASDAQ	CSQ	Mon, Jan 24, 2005	13.72	13.75	13.56	13.72
204	NASDAQ	CSQ	Fri, Jan 21, 2005	13.78	13.80	13.67	13.69
203	NASDAQ	CSQ	Thu, Jan 20, 2005	13.82	13.89	13.75	13.79
202	NASDAQ	CSQ	Wed, Jan 19, 2005	14.00	14.03	13.89	13.92
201	NASDAQ	CSQ	Tue, Jan 18, 2005	14.00	14.04	13.90	14.00
200	NASDAQ	CSQ	Fri, Jan 14, 2005	13.91	13.92	13.84	13.90
199	NASDAQ	CSQ	Thu, Jan 13, 2005	14.03	14.03	13.86	13.87
198	NASDAQ	CSQ	Wed, Jan 12, 2005	14.06	14.09	13.94	13.99
197	NASDAQ	CSQ	Tue, Jan 11, 2005	14.06	14.12	14.00	14.06
196	NASDAQ	CSQ	Mon, Jan 10, 2005	14.18	14.23	14.09	14.10
195	NASDAQ	CSQ	Fri, Jan 7, 2005	14.19	14.24	14.03	14.16
194	NASDAQ	CSQ	Thu, Jan 6, 2005	14.09	14.10	13.96	14.10
193	NASDAQ	CSQ	Wed, Jan 5, 2005	14.17	14.17	14.01	14.05
192	NASDAQ	CSQ	Tue, Jan 4, 2005	14.08	14.16	14.04	14.14
191	NASDAQ	CSQ	Mon, Jan 3, 2005	14.07	14.13	14.02	14.03
190	NASDAQ	CSQ	Fri, Dec 31, 2004	14.04	14.08	13.95	14.01
189	NASDAQ	CSQ	Thu, Dec 30, 2004	13.90	14.08	13.82	14.04
188	NASDAQ	CSQ	Wed, Dec 29, 2004	13.89	13.95	13.77	13.92
187	NASDAQ	CSQ	Tue, Dec 28, 2004	13.70	13.92	13.65	13.87
186	NASDAQ	CSQ	Mon, Dec 27, 2004	13.60	13.84	13.60	13.78
185	NASDAQ	CSQ	Thu, Dec 23, 2004	13.54	13.56	13.46	13.55
184	NASDAQ	CSQ	Wed, Dec 22, 2004	13.50	13.62	13.50	13.53
183	NASDAQ	CSQ	Tue, Dec 21, 2004	13.49	13.63	13.46	13.57
182	NASDAQ	CSQ	Mon, Dec 20, 2004	13.43	13.49	13.40	13.49
181	NASDAQ	CSQ	Fri, Dec 17, 2004	13.50	13.56	13.42	13.48
180	NASDAQ	CSQ	Thu, Dec 16, 2004	13.41	13.58	13.40	13.49
179	NASDAQ	CSQ	Wed, Dec 15, 2004	13.40	13.44	13.37	13.44
178	NASDAQ	CSQ	Tue, Dec 14, 2004	13.41	13.45	13.37	13.41
177	NASDAQ	CSQ	Mon, Dec 13, 2004	13.41	13.47	13.39	13.45
176	NASDAQ	CSQ	Fri, Dec 10, 2004	13.41	13.47	13.23	13.43
175	NASDAQ	CSQ	Thu, Dec 9, 2004	13.43	13.50	13.39	13.42
174	NASDAQ	CSQ	Wed, Dec 8, 2004	13.58	13.62	13.55	13.61
173	NASDAQ	CSQ	Tue, Dec 7, 2004	13.65	13.72	13.50	13.58
172	NASDAQ	CSQ	Mon, Dec 6, 2004	13.77	13.83	13.66	13.72
171	NASDAQ	CSQ	Fri, Dec 3, 2004	13.72	13.86	13.67	13.84
170	NASDAQ	CSQ	Thu, Dec 2, 2004	13.57	13.74	13.56	13.65
169	NASDAQ	CSQ	Wed, Dec 1, 2004	13.52	13.68	13.52	13.57
168	NASDAQ	CSQ	Tue, Nov 30, 2004	13.55	13.57	13.42	13.50
167	NASDAQ	CSQ	Mon, Nov 29, 2004	13.60	13.65	13.41	13.50
166	NASDAQ	CSQ	Fri, Nov 26, 2004	13.54	13.64	13.50	13.60
165	NASDAQ	CSQ	Wed, Nov 24, 2004	13.43	13.58	13.43	13.54
164	NASDAQ	CSQ	Tue, Nov 23, 2004	13.49	13.50	13.40	13.46
163	NASDAQ	CSQ	Mon, Nov 22, 2004	13.57	13.59	13.44	13.45
162	NASDAQ	CSQ	Fri, Nov 19, 2004	13.56	13.60	13.52	13.56
161	NASDAQ	CSQ	Thu, Nov 18, 2004	13.55	13.65	13.54	13.62
160	NASDAQ	CSQ	Wed, Nov 17, 2004	13.57	13.75	13.52	13.62
159	NASDAQ	CSQ	Tue, Nov 16, 2004	13.60	13.72	13.56	13.57
158	NASDAQ	CSQ	Mon, Nov 15, 2004	13.74	13.74	13.61	13.70
157	NASDAQ	CSQ	Fri, Nov 12, 2004	13.46	13.75	13.45	13.73
156	NASDAQ	CSQ	Thu, Nov 11, 2004	13.42	13.60	13.38	13.56
155	NASDAQ	CSQ	Wed, Nov 10, 2004	13.40	13.54	13.36	13.39
154	NASDAQ	CSQ	Tue, Nov 9, 2004	13.45	13.67	13.45	13.48
153	NASDAQ	CSQ	Mon, Nov 8, 2004	13.63	13.73	13.41	13.55
152	NASDAQ	CSQ	Fri, Nov 5, 2004	13.95	13.97	13.55	13.63
151	NASDAQ	CSQ	Thu, Nov 4, 2004	13.55	13.90	13.55	13.85
150	NASDAQ	CSQ	Wed, Nov 3, 2004	13.79	13.82	13.65	13.65
149	NASDAQ	CSQ	Tue, Nov 2, 2004	13.59	13.70	13.55	13.70
148	NASDAQ	CSQ	Mon, Nov 1, 2004	13.36	13.59	13.29	13.58
147	NASDAQ	CSQ	Fri, Oct 29, 2004	13.28	13.37	13.22	13.34
146	NASDAQ	CSQ	Thu, Oct 28, 2004	13.21	13.32	13.21	13.24
145	NASDAQ	CSQ	Wed, Oct 27, 2004	13.15	13.31	13.10	13.31
144	NASDAQ	CSQ	Tue, Oct 26, 2004	13.03	13.16	13.03	13.09
143	NASDAQ	CSQ	Mon, Oct 25, 2004	13.25	13.26	13.08	13.13
142	NASDAQ	CSQ	Fri, Oct 22, 2004	13.31	13.47	13.18	13.24
141	NASDAQ	CSQ	Thu, Oct 21, 2004	13.29	13.49	13.20	13.40
140	NASDAQ	CSQ	Wed, Oct 20, 2004	13.33	13.44	13.30	13.36
139	NASDAQ	CSQ	Tue, Oct 19, 2004	13.42	13.52	13.42	13.43
138	NASDAQ	CSQ	Mon, Oct 18, 2004	13.40	13.50	13.31	13.50
137	NASDAQ	CSQ	Fri, Oct 15, 2004	13.36	13.55	13.36	13.46
136	NASDAQ	CSQ	Thu, Oct 14, 2004	13.68	13.68	13.35	13.39
135	NASDAQ	CSQ	Wed, Oct 13, 2004	13.61	13.70	13.52	13.59
134	NASDAQ	CSQ	Tue, Oct 12, 2004	13.70	13.78	13.60	13.69
133	NASDAQ	CSQ	Mon, Oct 11, 2004	13.76	13.85	13.65	13.70
132	NASDAQ	CSQ	Fri, Oct 8, 2004	13.84	13.94	13.76	13.80
131	NASDAQ	CSQ	Thu, Oct 7, 2004	13.72	13.90	13.72	13.89
130	NASDAQ	CSQ	Wed, Oct 6, 2004	13.80	13.91	13.76	13.77
129	NASDAQ	CSQ	Tue, Oct 5, 2004	13.75	13.93	13.67	13.79
128	NASDAQ	CSQ	Mon, Oct 4, 2004	13.70	13.96	13.70	13.75
127	NASDAQ	CSQ	Fri, Oct 1, 2004	13.70	13.95	13.70	13.76
126	NASDAQ	CSQ	Thu, Sep 30, 2004	13.66	13.73	13.53	13.73
125	NASDAQ	CSQ	Wed, Sep 29, 2004	13.43	13.58	13.42	13.58
124	NASDAQ	CSQ	Tue, Sep 28, 2004	13.38	13.50	13.30	13.46
123	NASDAQ	CSQ	Mon, Sep 27, 2004	13.28	13.33	13.13	13.33
122	NASDAQ	CSQ	Fri, Sep 24, 2004	13.25	13.41	13.25	13.27
121	NASDAQ	CSQ	Thu, Sep 23, 2004	13.33	13.42	13.25	13.26
120	NASDAQ	CSQ	Wed, Sep 22, 2004	13.32	13.48	13.27	13.33
119	NASDAQ	CSQ	Tue, Sep 21, 2004	13.56	13.57	13.35	13.40
118	NASDAQ	CSQ	Mon, Sep 20, 2004	13.66	13.72	13.53	13.55
117	NASDAQ	CSQ	Fri, Sep 17, 2004	13.51	13.80	13.51	13.76
116	NASDAQ	CSQ	Thu, Sep 16, 2004	13.51	13.63	13.41	13.58
115	NASDAQ	CSQ	Wed, Sep 15, 2004	13.75	13.75	13.55	13.55
114	NASDAQ	CSQ	Tue, Sep 14, 2004	13.80	13.88	13.65	13.74
113	NASDAQ	CSQ	Mon, Sep 13, 2004	13.65	13.93	13.55	13.77
112	NASDAQ	CSQ	Fri, Sep 10, 2004	13.92	14.00	13.82	13.93
111	NASDAQ	CSQ	Thu, Sep 9, 2004	13.70	13.94	13.69	13.92
110	NASDAQ	CSQ	Wed, Sep 8, 2004	13.93	13.94	13.70	13.75
109	NASDAQ	CSQ	Tue, Sep 7, 2004	13.76	13.93	13.66	13.93
108	NASDAQ	CSQ	Fri, Sep 3, 2004	13.72	13.85	13.66	13.85
107	NASDAQ	CSQ	Thu, Sep 2, 2004	13.70	13.85	13.70	13.79
106	NASDAQ	CSQ	Wed, Sep 1, 2004	13.56	13.76	13.53	13.76
105	NASDAQ	CSQ	Tue, Aug 31, 2004	13.54	13.64	13.45	13.58
104	NASDAQ	CSQ	Mon, Aug 30, 2004	13.34	13.55	13.31	13.52
103	NASDAQ	CSQ	Fri, Aug 27, 2004	13.34	13.43	13.28	13.42
102	NASDAQ	CSQ	Thu, Aug 26, 2004	13.13	13.30	13.08	13.29
101	NASDAQ	CSQ	Wed, Aug 25, 2004	12.96	13.23	12.95	13.18
100	NASDAQ	CSQ	Tue, Aug 24, 2004	13.01	13.09	12.96	13.04
99	NASDAQ	CSQ	Mon, Aug 23, 2004	13.33	13.33	13.01	13.02
98	NASDAQ	CSQ	Fri, Aug 20, 2004	13.20	13.30	13.09	13.26
97	NASDAQ	CSQ	Thu, Aug 19, 2004	13.25	13.35	13.15	13.27
96	NASDAQ	CSQ	Wed, Aug 18, 2004	12.99	13.35	12.98	13.35
95	NASDAQ	CSQ	Tue, Aug 17, 2004	12.99	13.04	12.85	12.95
94	NASDAQ	CSQ	Mon, Aug 16, 2004	12.79	13.01	12.79	12.98
93	NASDAQ	CSQ	Fri, Aug 13, 2004	12.88	12.98	12.73	12.79
92	NASDAQ	CSQ	Thu, Aug 12, 2004	12.94	13.10	12.88	12.89
91	NASDAQ	CSQ	Wed, Aug 11, 2004	13.10	13.19	13.02	13.12
90	NASDAQ	CSQ	Tue, Aug 10, 2004	12.96	13.17	12.92	13.17
89	NASDAQ	CSQ	Mon, Aug 9, 2004	13.02	13.10	12.90	12.99
88	NASDAQ	CSQ	Fri, Aug 6, 2004	13.11	13.37	13.02	13.07
87	NASDAQ	CSQ	Thu, Aug 5, 2004	13.27	13.35	13.20	13.27
86	NASDAQ	CSQ	Wed, Aug 4, 2004	13.35	13.35	13.23	13.35
85	NASDAQ	CSQ	Tue, Aug 3, 2004	13.10	13.37	13.07	13.35
84	NASDAQ	CSQ	Mon, Aug 2, 2004	13.14	13.19	13.05	13.10
83	NASDAQ	CSQ	Fri, Jul 30, 2004	13.10	13.24	13.00	13.17
82	NASDAQ	CSQ	Thu, Jul 29, 2004	12.79	13.02	12.70	13.02
81	NASDAQ	CSQ	Wed, Jul 28, 2004	12.65	12.69	12.40	12.69
80	NASDAQ	CSQ	Tue, Jul 27, 2004	12.65	12.74	12.53	12.59
79	NASDAQ	CSQ	Mon, Jul 26, 2004	12.76	12.85	12.66	12.68
78	NASDAQ	CSQ	Fri, Jul 23, 2004	12.96	12.99	12.66	12.83
77	NASDAQ	CSQ	Thu, Jul 22, 2004	12.91	13.01	12.67	12.99
76	NASDAQ	CSQ	Wed, Jul 21, 2004	12.95	13.98	12.90	12.95
75	NASDAQ	CSQ	Tue, Jul 20, 2004	12.83	12.96	12.82	12.89
74	NASDAQ	CSQ	Mon, Jul 19, 2004	12.84	12.96	12.82	12.83
73	NASDAQ	CSQ	Fri, Jul 16, 2004	12.95	12.98	12.82	12.93
72	NASDAQ	CSQ	Thu, Jul 15, 2004	12.93	13.03	12.84	12.86
71	NASDAQ	CSQ	Wed, Jul 14, 2004	13.02	13.09	12.95	12.99
70	NASDAQ	CSQ	Tue, Jul 13, 2004	13.13	13.13	13.00	13.05
69	NASDAQ	CSQ	Mon, Jul 12, 2004	13.05	13.15	13.04	13.14
68	NASDAQ	CSQ	Fri, Jul 9, 2004	13.07	13.17	13.06	13.06
67	NASDAQ	CSQ	Thu, Jul 8, 2004	13.15	13.19	13.08	13.14
66	NASDAQ	CSQ	Wed, Jul 7, 2004	13.12	13.29	13.06	13.20
65	NASDAQ	CSQ	Tue, Jul 6, 2004	13.25	13.25	13.09	13.18
64	NASDAQ	CSQ	Fri, Jul 2, 2004	13.20	13.30	13.18	13.19
63	NASDAQ	CSQ	Thu, Jul 1, 2004	13.20	13.29	13.10	13.26
62	NASDAQ	CSQ	Wed, Jun 30, 2004	13.10	13.25	12.98	13.22
61	NASDAQ	CSQ	Tue, Jun 29, 2004	13.29	13.29	13.00	13.19
60	NASDAQ	CSQ	Mon, Jun 28, 2004	13.20	13.34	13.04	13.24
59	NASDAQ	CSQ	Fri, Jun 25, 2004	13.30	13.36	12.99	13.30
58	NASDAQ	CSQ	Thu, Jun 24, 2004	13.02	13.39	12.93	13.30
57	NASDAQ	CSQ	Wed, Jun 23, 2004	13.16	13.18	12.86	13.00
56	NASDAQ	CSQ	Tue, Jun 22, 2004	13.19	13.45	12.92	13.15
55	NASDAQ	CSQ	Mon, Jun 21, 2004	13.45	13.45	13.17	13.29
54	NASDAQ	CSQ	Fri, Jun 18, 2004	13.39	13.50	13.17	13.35
53	NASDAQ	CSQ	Thu, Jun 17, 2004	13.30	13.44	13.15	13.33
52	NASDAQ	CSQ	Wed, Jun 16, 2004	13.30	13.48	13.22	13.40
51	NASDAQ	CSQ	Tue, Jun 15, 2004	13.40	13.63	13.28	13.40
50	NASDAQ	CSQ	Mon, Jun 14, 2004	13.59	13.60	13.30	13.40
49	NASDAQ	CSQ	Thu, Jun 10, 2004	13.57	13.79	13.40	13.55
48	NASDAQ	CSQ	Wed, Jun 9, 2004	13.95	14.05	13.57	13.67
47	NASDAQ	CSQ	Tue, Jun 8, 2004	14.04	14.12	13.78	14.00
46	NASDAQ	CSQ	Mon, Jun 7, 2004	14.10	14.16	13.79	13.97
45	NASDAQ	CSQ	Fri, Jun 4, 2004	14.00	14.15	13.95	14.03
44	NASDAQ	CSQ	Thu, Jun 3, 2004	13.92	14.05	13.73	13.95
43	NASDAQ	CSQ	Wed, Jun 2, 2004	13.99	14.00	13.67	13.82
42	NASDAQ	CSQ	Tue, Jun 1, 2004	13.79	14.00	13.55	13.98
41	NASDAQ	CSQ	Fri, May 28, 2004	13.54	13.79	13.45	13.79
40	NASDAQ	CSQ	Thu, May 27, 2004	13.41	13.65	13.25	13.55
39	NASDAQ	CSQ	Wed, May 26, 2004	13.15	13.50	13.05	13.47
38	NASDAQ	CSQ	Tue, May 25, 2004	12.83	13.35	12.76	13.20
37	NASDAQ	CSQ	Mon, May 24, 2004	12.80	13.20	12.76	12.93
36	NASDAQ	CSQ	Fri, May 21, 2004	13.06	13.25	13.00	13.18
35	NASDAQ	CSQ	Thu, May 20, 2004	13.15	13.25	12.70	13.06
34	NASDAQ	CSQ	Wed, May 19, 2004	13.20	13.78	13.00	13.14
33	NASDAQ	CSQ	Tue, May 18, 2004	13.00	13.35	13.00	13.26
32	NASDAQ	CSQ	Mon, May 17, 2004	13.55	13.55	13.00	13.10
31	NASDAQ	CSQ	Fri, May 14, 2004	13.59	13.90	13.35	13.65
30	NASDAQ	CSQ	Thu, May 13, 2004	13.55	13.60	13.25	13.49
29	NASDAQ	CSQ	Wed, May 12, 2004	13.17	13.50	12.85	13.50
28	NASDAQ	CSQ	Tue, May 11, 2004	12.75	13.50	12.75	13.20
27	NASDAQ	CSQ	Mon, May 10, 2004	12.85	12.91	12.00	12.60
26	NASDAQ	CSQ	Fri, May 7, 2004	13.35	13.59	13.11	13.53
25	NASDAQ	CSQ	Thu, May 6, 2004	13.90	13.95	13.30	13.45
24	NASDAQ	CSQ	Wed, May 5, 2004	14.00	14.00	13.78	14.00
23	NASDAQ	CSQ	Tue, May 4, 2004	14.50	14.50	13.65	13.98
22	NASDAQ	CSQ	Mon, May 3, 2004	14.55	14.56	14.55	14.55
21	NASDAQ	CSQ	Fri, Apr 30, 2004	14.70	14.71	14.55	14.55
20	NASDAQ	CSQ	Thu, Apr 29, 2004	14.70	14.71	14.70	14.70
19	NASDAQ	CSQ	Wed, Apr 28, 2004	14.75	14.76	14.75	14.75
18	NASDAQ	CSQ	Tue, Apr 27, 2004	14.75	14.76	14.75	14.75
17	NASDAQ	CSQ	Mon, Apr 26, 2004	14.80	14.81	14.75	14.76
16	NASDAQ	CSQ	Fri, Apr 23, 2004	14.81	14.81	14.80	14.80
15	NASDAQ	CSQ	Thu, Apr 22, 2004	14.80	14.81	14.80	14.80
14	NASDAQ	CSQ	Wed, Apr 21, 2004	15.00	15.00	14.80	14.80
13	NASDAQ	CSQ	Tue, Apr 20, 2004	15.01	15.01	15.00	15.00
12	NASDAQ	CSQ	Mon, Apr 19, 2004	15.00	15.02	15.00	15.01
11	NASDAQ	CSQ	Fri, Apr 16, 2004	15.00	15.01	15.00	15.00
10	NASDAQ	CSQ	Thu, Apr 15, 2004	15.00	15.01	15.00	15.00
9	NASDAQ	CSQ	Wed, Apr 14, 2004	15.00	15.02	15.00	15.00
8	NASDAQ	CSQ	Tue, Apr 13, 2004	15.06	15.06	15.00	15.00
7	NASDAQ	CSQ	Mon, Apr 12, 2004	15.07	15.10	15.00	15.05
6	NASDAQ	CSQ	Thu, Apr 8, 2004	15.10	15.11	15.01	15.07
5	NASDAQ	CSQ	Wed, Apr 7, 2004	15.01	15.11	15.00	15.10
4	NASDAQ	CSQ	Tue, Apr 6, 2004	15.05	15.10	15.00	15.01
3	NASDAQ	CSQ	Mon, Apr 5, 2004	15.19	15.19	15.05	15.11
2	NASDAQ	CSQ	Fri, Apr 2, 2004	15.20	15.23	15.05	15.15
1	NASDAQ	CSQ	Thu, Apr 1, 2004	15.05	15.20	15.01	15.20
#	Exchange	Symbol	Date	Open	High	Low	Close

Calamos Strategic Total Return Fund NASDAQ:CSQ 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