CHS Inc - Class B Cumulative Redeemable Preferred Stock, Series 4 NASDAQ:CHSCL Historical Prices

Below are the 2013 trading days of historical prices for CHSCL.

#	Exchange	Symbol	Date	Open	High	Low	Close
2013	NASDAQ	CHSCL	Thu, Jan 19, 2023	25.59	25.74	25.46	25.51
2012	NASDAQ	CHSCL	Wed, Jan 18, 2023	25.64	25.78	25.46	25.59
2011	NASDAQ	CHSCL	Tue, Jan 17, 2023	25.57	25.90	25.46	25.55
2010	NASDAQ	CHSCL	Fri, Jan 13, 2023	25.65	25.85	25.45	25.48
2009	NASDAQ	CHSCL	Thu, Jan 12, 2023	26.00	26.08	25.60	25.66
2008	NASDAQ	CHSCL	Wed, Jan 11, 2023	26.48	26.48	25.56	25.91
2007	NASDAQ	CHSCL	Tue, Jan 10, 2023	26.35	26.43	25.97	26.37
2006	NASDAQ	CHSCL	Mon, Jan 9, 2023	26.29	26.45	26.00	26.29
2005	NASDAQ	CHSCL	Fri, Jan 6, 2023	26.15	26.34	26.00	26.34
2004	NASDAQ	CHSCL	Thu, Jan 5, 2023	26.09	26.26	25.74	26.04
2003	NASDAQ	CHSCL	Wed, Jan 4, 2023	26.09	26.19	26.00	26.15
2002	NASDAQ	CHSCL	Tue, Jan 3, 2023	26.07	26.12	25.82	26.07
2001	NASDAQ	CHSCL	Fri, Dec 30, 2022	25.48	26.02	25.33	25.97
2000	NASDAQ	CHSCL	Thu, Dec 29, 2022	25.17	25.47	25.15	25.24
1999	NASDAQ	CHSCL	Wed, Dec 28, 2022	25.24	25.26	25.05	25.08
1998	NASDAQ	CHSCL	Tue, Dec 27, 2022	25.47	25.54	25.17	25.23
1997	NASDAQ	CHSCL	Fri, Dec 23, 2022	25.57	25.66	25.39	25.47
1996	NASDAQ	CHSCL	Thu, Dec 22, 2022	25.73	25.75	25.40	25.50
1995	NASDAQ	CHSCL	Wed, Dec 21, 2022	25.50	25.78	25.42	25.60
1994	NASDAQ	CHSCL	Tue, Dec 20, 2022	25.35	25.73	25.35	25.60
1993	NASDAQ	CHSCL	Mon, Dec 19, 2022	25.60	25.87	25.50	25.57
1992	NASDAQ	CHSCL	Fri, Dec 16, 2022	25.57	25.73	25.40	25.65
1991	NASDAQ	CHSCL	Thu, Dec 15, 2022	25.93	25.94	25.54	25.61
1990	NASDAQ	CHSCL	Wed, Dec 14, 2022	26.10	26.39	26.05	26.35
1989	NASDAQ	CHSCL	Tue, Dec 13, 2022	25.86	26.20	25.68	26.10
1988	NASDAQ	CHSCL	Mon, Dec 12, 2022	25.50	25.72	25.42	25.69
1987	NASDAQ	CHSCL	Fri, Dec 9, 2022	25.57	25.65	25.43	25.47
1986	NASDAQ	CHSCL	Thu, Dec 8, 2022	25.70	25.90	25.52	25.57
1985	NASDAQ	CHSCL	Wed, Dec 7, 2022	25.60	25.88	25.60	25.65
1984	NASDAQ	CHSCL	Tue, Dec 6, 2022	25.72	25.88	25.48	25.67
1983	NASDAQ	CHSCL	Mon, Dec 5, 2022	25.91	25.98	25.58	25.66
1982	NASDAQ	CHSCL	Fri, Dec 2, 2022	25.69	26.00	25.62	25.96
1981	NASDAQ	CHSCL	Thu, Dec 1, 2022	25.80	26.00	25.65	25.78
1980	NASDAQ	CHSCL	Wed, Nov 30, 2022	26.31	26.40	25.52	25.68
1979	NASDAQ	CHSCL	Tue, Nov 29, 2022	26.45	26.63	26.09	26.17
1978	NASDAQ	CHSCL	Mon, Nov 28, 2022	26.54	26.68	26.26	26.47
1977	NASDAQ	CHSCL	Fri, Nov 25, 2022	26.54	26.58	26.13	26.50
1976	NASDAQ	CHSCL	Wed, Nov 23, 2022	26.30	26.60	26.30	26.43
1975	NASDAQ	CHSCL	Tue, Nov 22, 2022	26.24	26.45	25.95	26.18
1974	NASDAQ	CHSCL	Mon, Nov 21, 2022	26.13	26.33	25.65	26.00
1973	NASDAQ	CHSCL	Fri, Nov 18, 2022	25.92	26.29	25.67	25.96
1972	NASDAQ	CHSCL	Thu, Nov 17, 2022	25.98	26.24	25.79	25.79
1971	NASDAQ	CHSCL	Wed, Nov 16, 2022	26.04	26.41	25.82	26.04
1970	NASDAQ	CHSCL	Tue, Nov 15, 2022	26.14	26.62	26.00	26.00
1969	NASDAQ	CHSCL	Mon, Nov 14, 2022	26.26	26.67	26.00	26.23
1968	NASDAQ	CHSCL	Fri, Nov 11, 2022	26.30	26.69	26.22	26.27
1967	NASDAQ	CHSCL	Thu, Nov 10, 2022	25.82	26.33	25.65	26.05
1966	NASDAQ	CHSCL	Wed, Nov 9, 2022	25.73	26.02	25.71	25.95
1965	NASDAQ	CHSCL	Tue, Nov 8, 2022	25.69	25.80	25.42	25.75
1964	NASDAQ	CHSCL	Mon, Nov 7, 2022	25.38	25.78	25.38	25.65
1963	NASDAQ	CHSCL	Fri, Nov 4, 2022	25.33	25.65	25.33	25.49
1962	NASDAQ	CHSCL	Thu, Nov 3, 2022	25.43	25.52	25.28	25.40
1961	NASDAQ	CHSCL	Wed, Nov 2, 2022	25.78	25.78	25.45	25.45
1960	NASDAQ	CHSCL	Tue, Nov 1, 2022	25.68	25.80	25.50	25.80
1959	NASDAQ	CHSCL	Mon, Oct 31, 2022	25.58	25.79	25.28	25.68
1958	NASDAQ	CHSCL	Fri, Oct 28, 2022	25.69	25.73	25.46	25.68
1957	NASDAQ	CHSCL	Thu, Oct 27, 2022	25.48	25.75	25.45	25.67
1956	NASDAQ	CHSCL	Wed, Oct 26, 2022	25.79	25.96	25.32	25.80
1955	NASDAQ	CHSCL	Tue, Oct 25, 2022	25.26	26.24	25.17	25.71
1954	NASDAQ	CHSCL	Mon, Oct 24, 2022	25.16	25.39	25.06	25.27
1953	NASDAQ	CHSCL	Fri, Oct 21, 2022	25.39	25.50	25.01	25.01
1952	NASDAQ	CHSCL	Thu, Oct 20, 2022	25.41	25.60	25.11	25.37
1951	NASDAQ	CHSCL	Wed, Oct 19, 2022	25.41	25.66	25.25	25.29
1950	NASDAQ	CHSCL	Tue, Oct 18, 2022	25.62	25.70	25.42	25.42
1949	NASDAQ	CHSCL	Mon, Oct 17, 2022	25.61	25.70	25.30	25.60
1948	NASDAQ	CHSCL	Fri, Oct 14, 2022	25.77	25.77	25.47	25.52
1947	NASDAQ	CHSCL	Thu, Oct 13, 2022	25.36	25.74	25.20	25.69
1946	NASDAQ	CHSCL	Wed, Oct 12, 2022	25.30	25.50	25.20	25.49
1945	NASDAQ	CHSCL	Tue, Oct 11, 2022	25.05	25.60	25.05	25.40
1944	NASDAQ	CHSCL	Mon, Oct 10, 2022	25.45	25.49	24.76	25.00
1943	NASDAQ	CHSCL	Fri, Oct 7, 2022	26.50	26.85	25.20	25.42
1942	NASDAQ	CHSCL	Thu, Oct 6, 2022	27.07	27.07	26.45	26.60
1941	NASDAQ	CHSCL	Wed, Oct 5, 2022	26.85	27.09	26.54	27.08
1940	NASDAQ	CHSCL	Tue, Oct 4, 2022	26.77	27.10	26.60	26.90
1939	NASDAQ	CHSCL	Mon, Oct 3, 2022	26.44	26.94	26.36	26.64
1938	NASDAQ	CHSCL	Fri, Sep 30, 2022	26.08	26.90	25.67	26.64
1937	NASDAQ	CHSCL	Thu, Sep 29, 2022	26.20	26.28	25.58	25.70
1936	NASDAQ	CHSCL	Wed, Sep 28, 2022	26.30	26.46	26.20	26.43
1935	NASDAQ	CHSCL	Tue, Sep 27, 2022	26.09	26.39	25.90	26.21
1934	NASDAQ	CHSCL	Mon, Sep 26, 2022	25.92	26.44	25.82	25.94
1933	NASDAQ	CHSCL	Fri, Sep 23, 2022	26.01	26.20	25.80	26.01
1932	NASDAQ	CHSCL	Thu, Sep 22, 2022	26.34	26.34	26.00	26.02
1931	NASDAQ	CHSCL	Wed, Sep 21, 2022	26.29	26.49	26.11	26.49
1930	NASDAQ	CHSCL	Tue, Sep 20, 2022	26.08	26.29	26.06	26.22
1929	NASDAQ	CHSCL	Mon, Sep 19, 2022	26.38	26.45	26.01	26.14
1928	NASDAQ	CHSCL	Fri, Sep 16, 2022	26.35	26.51	26.31	26.36
1927	NASDAQ	CHSCL	Thu, Sep 15, 2022	26.56	26.98	26.40	26.85
1926	NASDAQ	CHSCL	Wed, Sep 14, 2022	26.90	26.90	26.54	26.63
1925	NASDAQ	CHSCL	Tue, Sep 13, 2022	26.78	26.88	26.62	26.79
1924	NASDAQ	CHSCL	Mon, Sep 12, 2022	26.68	26.98	26.59	26.89
1923	NASDAQ	CHSCL	Fri, Sep 9, 2022	26.49	26.87	26.46	26.53
1922	NASDAQ	CHSCL	Thu, Sep 8, 2022	26.55	26.68	26.45	26.50
1921	NASDAQ	CHSCL	Wed, Sep 7, 2022	26.49	26.96	26.43	26.52
1920	NASDAQ	CHSCL	Tue, Sep 6, 2022	26.55	26.78	26.45	26.46
1919	NASDAQ	CHSCL	Fri, Sep 2, 2022	26.51	26.98	26.50	26.55
1918	NASDAQ	CHSCL	Thu, Sep 1, 2022	26.96	26.96	26.42	26.45
1917	NASDAQ	CHSCL	Wed, Aug 31, 2022	26.69	27.06	26.60	26.80
1916	NASDAQ	CHSCL	Tue, Aug 30, 2022	26.61	26.72	26.58	26.70
1915	NASDAQ	CHSCL	Mon, Aug 29, 2022	26.81	26.81	26.58	26.61
1914	NASDAQ	CHSCL	Fri, Aug 26, 2022	26.79	26.80	26.52	26.69
1913	NASDAQ	CHSCL	Thu, Aug 25, 2022	26.54	26.85	26.35	26.85
1912	NASDAQ	CHSCL	Wed, Aug 24, 2022	26.45	26.53	26.20	26.40
1911	NASDAQ	CHSCL	Tue, Aug 23, 2022	26.70	26.70	26.30	26.30
1910	NASDAQ	CHSCL	Mon, Aug 22, 2022	26.84	26.84	26.57	26.62
1909	NASDAQ	CHSCL	Fri, Aug 19, 2022	26.86	26.88	26.58	26.73
1908	NASDAQ	CHSCL	Thu, Aug 18, 2022	26.99	26.99	26.80	26.82
1907	NASDAQ	CHSCL	Wed, Aug 17, 2022	26.92	27.04	26.78	26.95
1906	NASDAQ	CHSCL	Tue, Aug 16, 2022	26.96	27.08	26.75	27.08
1905	NASDAQ	CHSCL	Mon, Aug 15, 2022	27.13	27.13	26.92	27.04
1904	NASDAQ	CHSCL	Fri, Aug 12, 2022	26.89	27.15	26.81	27.15
1903	NASDAQ	CHSCL	Thu, Aug 11, 2022	27.09	27.09	26.75	27.04
1902	NASDAQ	CHSCL	Wed, Aug 10, 2022	26.80	27.06	26.52	26.93
1901	NASDAQ	CHSCL	Tue, Aug 9, 2022	27.16	27.16	26.34	26.70
1900	NASDAQ	CHSCL	Mon, Aug 8, 2022	27.23	27.25	26.97	27.18
1899	NASDAQ	CHSCL	Fri, Aug 5, 2022	27.24	27.32	27.03	27.17
1898	NASDAQ	CHSCL	Thu, Aug 4, 2022	27.40	27.50	26.96	27.30
1897	NASDAQ	CHSCL	Wed, Aug 3, 2022	27.25	27.30	27.15	27.23
1896	NASDAQ	CHSCL	Tue, Aug 2, 2022	27.04	27.29	27.03	27.19
1895	NASDAQ	CHSCL	Mon, Aug 1, 2022	27.07	27.28	26.93	27.15
1894	NASDAQ	CHSCL	Fri, Jul 29, 2022	26.86	27.30	26.81	26.99
1893	NASDAQ	CHSCL	Thu, Jul 28, 2022	26.99	27.67	26.68	27.00
1892	NASDAQ	CHSCL	Wed, Jul 27, 2022	27.17	27.33	26.81	27.07
1891	NASDAQ	CHSCL	Tue, Jul 26, 2022	27.34	27.35	26.97	27.26
1890	NASDAQ	CHSCL	Mon, Jul 25, 2022	26.96	27.40	26.94	27.35
1889	NASDAQ	CHSCL	Fri, Jul 22, 2022	26.85	27.05	26.69	27.05
1888	NASDAQ	CHSCL	Thu, Jul 21, 2022	26.81	26.95	26.63	26.82
1887	NASDAQ	CHSCL	Wed, Jul 20, 2022	26.78	27.00	26.57	26.82
1886	NASDAQ	CHSCL	Tue, Jul 19, 2022	26.59	26.75	26.57	26.75
1885	NASDAQ	CHSCL	Mon, Jul 18, 2022	26.63	26.75	26.55	26.68
1884	NASDAQ	CHSCL	Fri, Jul 15, 2022	26.26	27.00	26.26	26.52
1883	NASDAQ	CHSCL	Thu, Jul 14, 2022	26.79	26.85	26.50	26.79
1882	NASDAQ	CHSCL	Wed, Jul 13, 2022	26.39	26.92	26.25	26.92
1881	NASDAQ	CHSCL	Tue, Jul 12, 2022	26.26	26.59	26.26	26.45
1880	NASDAQ	CHSCL	Mon, Jul 11, 2022	26.26	26.45	26.16	26.35
1879	NASDAQ	CHSCL	Fri, Jul 8, 2022	26.20	26.27	26.12	26.19
1878	NASDAQ	CHSCL	Thu, Jul 7, 2022	26.28	26.36	26.10	26.20
1877	NASDAQ	CHSCL	Wed, Jul 6, 2022	26.14	26.20	26.01	26.08
1876	NASDAQ	CHSCL	Tue, Jul 5, 2022	26.23	26.50	26.00	26.20
1875	NASDAQ	CHSCL	Fri, Jul 1, 2022	26.25	26.91	26.01	26.20
1874	NASDAQ	CHSCL	Thu, Jun 30, 2022	26.44	26.68	25.86	26.34
1873	NASDAQ	CHSCL	Wed, Jun 29, 2022	25.89	26.16	25.89	26.10
1872	NASDAQ	CHSCL	Tue, Jun 28, 2022	26.17	26.49	25.83	25.92
1871	NASDAQ	CHSCL	Mon, Jun 27, 2022	26.00	26.17	25.78	26.01
1870	NASDAQ	CHSCL	Fri, Jun 24, 2022	26.16	26.17	25.80	26.01
1869	NASDAQ	CHSCL	Thu, Jun 23, 2022	25.95	26.16	25.75	25.90
1868	NASDAQ	CHSCL	Wed, Jun 22, 2022	25.90	26.17	25.59	25.90
1867	NASDAQ	CHSCL	Tue, Jun 21, 2022	26.06	26.19	25.85	26.01
1866	NASDAQ	CHSCL	Fri, Jun 17, 2022	26.15	26.15	25.83	26.15
1865	NASDAQ	CHSCL	Thu, Jun 16, 2022	25.81	26.25	25.77	26.00
1864	NASDAQ	CHSCL	Wed, Jun 15, 2022	26.71	27.24	26.21	26.47
1863	NASDAQ	CHSCL	Tue, Jun 14, 2022	26.20	26.98	26.19	26.35
1862	NASDAQ	CHSCL	Mon, Jun 13, 2022	26.70	26.70	25.92	26.19
1861	NASDAQ	CHSCL	Fri, Jun 10, 2022	27.20	27.23	26.36	26.89
1860	NASDAQ	CHSCL	Thu, Jun 9, 2022	27.35	27.39	27.21	27.30
1859	NASDAQ	CHSCL	Wed, Jun 8, 2022	27.59	27.65	27.25	27.40
1858	NASDAQ	CHSCL	Tue, Jun 7, 2022	27.34	27.61	27.23	27.50
1857	NASDAQ	CHSCL	Mon, Jun 6, 2022	27.48	27.57	27.18	27.27
1856	NASDAQ	CHSCL	Fri, Jun 3, 2022	27.36	27.62	27.31	27.31
1855	NASDAQ	CHSCL	Thu, Jun 2, 2022	27.69	27.69	27.22	27.50
1854	NASDAQ	CHSCL	Wed, Jun 1, 2022	27.75	27.89	27.34	27.89
1853	NASDAQ	CHSCL	Tue, May 31, 2022	27.42	28.34	27.00	27.93
1852	NASDAQ	CHSCL	Fri, May 27, 2022	27.59	27.79	27.27	27.79
1851	NASDAQ	CHSCL	Thu, May 26, 2022	26.49	27.49	26.49	27.46
1850	NASDAQ	CHSCL	Wed, May 25, 2022	26.43	26.79	26.42	26.66
1849	NASDAQ	CHSCL	Tue, May 24, 2022	26.64	26.65	26.33	26.43
1848	NASDAQ	CHSCL	Mon, May 23, 2022	26.16	26.66	26.10	26.53
1847	NASDAQ	CHSCL	Fri, May 20, 2022	26.50	26.69	26.10	26.27
1846	NASDAQ	CHSCL	Thu, May 19, 2022	26.02	26.57	26.02	26.26
1845	NASDAQ	CHSCL	Wed, May 18, 2022	26.26	26.71	26.10	26.45
1844	NASDAQ	CHSCL	Tue, May 17, 2022	26.51	26.84	26.25	26.25
1843	NASDAQ	CHSCL	Mon, May 16, 2022	25.70	26.74	25.67	26.70
1842	NASDAQ	CHSCL	Fri, May 13, 2022	26.20	26.46	25.63	25.71
1841	NASDAQ	CHSCL	Thu, May 12, 2022	26.38	26.77	25.83	26.14
1840	NASDAQ	CHSCL	Wed, May 11, 2022	26.63	26.80	26.30	26.40
1839	NASDAQ	CHSCL	Tue, May 10, 2022	26.81	26.81	26.43	26.59
1838	NASDAQ	CHSCL	Mon, May 9, 2022	27.23	27.23	26.48	26.54
1837	NASDAQ	CHSCL	Fri, May 6, 2022	27.36	27.36	27.10	27.12
1836	NASDAQ	CHSCL	Thu, May 5, 2022	27.10	27.64	27.00	27.19
1835	NASDAQ	CHSCL	Wed, May 4, 2022	27.00	27.32	27.00	27.14
1834	NASDAQ	CHSCL	Tue, May 3, 2022	27.00	27.39	26.90	27.00
1833	NASDAQ	CHSCL	Mon, May 2, 2022	27.50	27.50	26.81	26.81
1832	NASDAQ	CHSCL	Fri, Apr 29, 2022	27.14	27.75	27.11	27.62
1831	NASDAQ	CHSCL	Thu, Apr 28, 2022	27.00	27.58	26.98	27.10
1830	NASDAQ	CHSCL	Wed, Apr 27, 2022	26.90	27.25	26.71	26.88
1829	NASDAQ	CHSCL	Tue, Apr 26, 2022	27.02	27.44	26.77	26.81
1828	NASDAQ	CHSCL	Mon, Apr 25, 2022	27.30	27.39	27.02	27.18
1827	NASDAQ	CHSCL	Fri, Apr 22, 2022	27.36	27.57	27.21	27.43
1826	NASDAQ	CHSCL	Thu, Apr 21, 2022	27.70	27.72	27.21	27.29
1825	NASDAQ	CHSCL	Wed, Apr 20, 2022	27.22	27.50	27.10	27.40
1824	NASDAQ	CHSCL	Tue, Apr 19, 2022	27.64	27.64	27.13	27.14
1823	NASDAQ	CHSCL	Mon, Apr 18, 2022	27.64	27.90	27.52	27.59
1822	NASDAQ	CHSCL	Thu, Apr 14, 2022	27.65	27.87	27.53	27.68
1821	NASDAQ	CHSCL	Wed, Apr 13, 2022	27.81	27.88	27.62	27.66
1820	NASDAQ	CHSCL	Tue, Apr 12, 2022	27.62	27.83	27.62	27.72
1819	NASDAQ	CHSCL	Mon, Apr 11, 2022	27.55	27.74	27.50	27.56
1818	NASDAQ	CHSCL	Fri, Apr 8, 2022	27.70	27.87	27.39	27.65
1817	NASDAQ	CHSCL	Thu, Apr 7, 2022	27.43	27.87	27.43	27.74
1816	NASDAQ	CHSCL	Wed, Apr 6, 2022	27.11	27.63	27.11	27.52
1815	NASDAQ	CHSCL	Tue, Apr 5, 2022	27.72	27.80	27.44	27.44
1814	NASDAQ	CHSCL	Mon, Apr 4, 2022	27.65	27.85	27.37	27.73
1813	NASDAQ	CHSCL	Fri, Apr 1, 2022	27.83	27.90	27.51	27.66
1812	NASDAQ	CHSCL	Thu, Mar 31, 2022	27.97	28.06	27.51	27.68
1811	NASDAQ	CHSCL	Wed, Mar 30, 2022	27.47	27.61	27.46	27.60
1810	NASDAQ	CHSCL	Tue, Mar 29, 2022	27.47	27.47	27.20	27.45
1809	NASDAQ	CHSCL	Mon, Mar 28, 2022	27.39	27.47	27.16	27.35
1808	NASDAQ	CHSCL	Fri, Mar 25, 2022	27.46	27.53	27.15	27.31
1807	NASDAQ	CHSCL	Thu, Mar 24, 2022	27.55	27.60	27.45	27.45
1806	NASDAQ	CHSCL	Wed, Mar 23, 2022	27.54	27.58	27.39	27.58
1805	NASDAQ	CHSCL	Tue, Mar 22, 2022	27.47	27.67	27.47	27.50
1804	NASDAQ	CHSCL	Mon, Mar 21, 2022	27.24	27.69	27.15	27.50
1803	NASDAQ	CHSCL	Fri, Mar 18, 2022	27.58	27.58	27.11	27.23
1802	NASDAQ	CHSCL	Thu, Mar 17, 2022	27.58	27.74	27.47	27.50
1801	NASDAQ	CHSCL	Wed, Mar 16, 2022	27.26	27.53	26.96	27.33
1800	NASDAQ	CHSCL	Tue, Mar 15, 2022	27.15	27.63	26.92	27.63
1799	NASDAQ	CHSCL	Mon, Mar 14, 2022	27.37	27.55	26.91	27.05
1798	NASDAQ	CHSCL	Fri, Mar 11, 2022	27.37	27.90	27.36	27.47
1797	NASDAQ	CHSCL	Thu, Mar 10, 2022	27.38	27.78	27.31	27.36
1796	NASDAQ	CHSCL	Wed, Mar 9, 2022	27.40	27.85	27.33	27.38
1795	NASDAQ	CHSCL	Tue, Mar 8, 2022	27.39	27.68	27.28	27.49
1794	NASDAQ	CHSCL	Mon, Mar 7, 2022	27.43	27.69	27.20	27.31
1793	NASDAQ	CHSCL	Fri, Mar 4, 2022	27.65	27.65	27.38	27.45
1792	NASDAQ	CHSCL	Thu, Mar 3, 2022	27.83	28.04	27.42	27.62
1791	NASDAQ	CHSCL	Wed, Mar 2, 2022	28.21	28.21	27.56	27.75
1790	NASDAQ	CHSCL	Tue, Mar 1, 2022	28.16	28.28	27.79	27.81
1789	NASDAQ	CHSCL	Mon, Feb 28, 2022	28.15	28.29	27.91	28.02
1788	NASDAQ	CHSCL	Fri, Feb 25, 2022	28.13	28.27	27.72	28.23
1787	NASDAQ	CHSCL	Thu, Feb 24, 2022	27.93	28.21	27.28	27.97
1786	NASDAQ	CHSCL	Wed, Feb 23, 2022	28.00	28.20	27.78	28.17
1785	NASDAQ	CHSCL	Tue, Feb 22, 2022	27.79	28.08	27.40	28.08
1784	NASDAQ	CHSCL	Fri, Feb 18, 2022	27.77	28.00	27.17	27.99
1783	NASDAQ	CHSCL	Thu, Feb 17, 2022	27.47	27.81	27.33	27.81
1782	NASDAQ	CHSCL	Wed, Feb 16, 2022	26.96	27.63	26.82	27.60
1781	NASDAQ	CHSCL	Tue, Feb 15, 2022	26.89	27.26	26.86	27.12
1780	NASDAQ	CHSCL	Mon, Feb 14, 2022	26.75	26.97	26.22	26.75
1779	NASDAQ	CHSCL	Fri, Feb 11, 2022	26.95	27.22	26.20	26.60
1778	NASDAQ	CHSCL	Thu, Feb 10, 2022	27.20	27.36	26.85	26.90
1777	NASDAQ	CHSCL	Wed, Feb 9, 2022	27.32	27.50	26.98	27.10
1776	NASDAQ	CHSCL	Tue, Feb 8, 2022	27.52	27.52	27.11	27.33
1775	NASDAQ	CHSCL	Mon, Feb 7, 2022	27.71	27.73	27.44	27.52
1774	NASDAQ	CHSCL	Fri, Feb 4, 2022	28.06	28.09	27.62	27.71
1773	NASDAQ	CHSCL	Thu, Feb 3, 2022	28.19	28.19	27.79	28.04
1772	NASDAQ	CHSCL	Wed, Feb 2, 2022	28.35	28.37	28.03	28.03
1771	NASDAQ	CHSCL	Tue, Feb 1, 2022	28.41	28.62	28.16	28.24
1770	NASDAQ	CHSCL	Mon, Jan 31, 2022	28.04	28.59	27.99	28.50
1769	NASDAQ	CHSCL	Fri, Jan 28, 2022	28.20	28.27	27.95	27.95
1768	NASDAQ	CHSCL	Thu, Jan 27, 2022	28.29	28.38	28.10	28.15
1767	NASDAQ	CHSCL	Wed, Jan 26, 2022	28.24	28.53	28.15	28.15
1766	NASDAQ	CHSCL	Tue, Jan 25, 2022	28.50	28.58	28.17	28.19
1765	NASDAQ	CHSCL	Mon, Jan 24, 2022	28.50	28.62	28.13	28.53
1764	NASDAQ	CHSCL	Fri, Jan 21, 2022	28.46	28.56	28.31	28.48
1763	NASDAQ	CHSCL	Thu, Jan 20, 2022	28.62	28.62	28.37	28.42
1762	NASDAQ	CHSCL	Wed, Jan 19, 2022	28.51	28.59	28.42	28.54
1761	NASDAQ	CHSCL	Tue, Jan 18, 2022	28.50	28.63	28.36	28.42
1760	NASDAQ	CHSCL	Fri, Jan 14, 2022	28.70	28.70	28.42	28.50
1759	NASDAQ	CHSCL	Thu, Jan 13, 2022	28.50	28.76	28.50	28.73
1758	NASDAQ	CHSCL	Wed, Jan 12, 2022	28.48	28.63	28.45	28.50
1757	NASDAQ	CHSCL	Tue, Jan 11, 2022	28.45	28.53	28.42	28.48
1756	NASDAQ	CHSCL	Mon, Jan 10, 2022	28.50	28.56	28.42	28.53
1755	NASDAQ	CHSCL	Fri, Jan 7, 2022	28.51	28.57	28.42	28.50
1754	NASDAQ	CHSCL	Thu, Jan 6, 2022	28.21	28.59	28.06	28.52
1753	NASDAQ	CHSCL	Wed, Jan 5, 2022	28.26	28.41	28.13	28.13
1752	NASDAQ	CHSCL	Tue, Jan 4, 2022	28.62	28.62	28.19	28.26
1751	NASDAQ	CHSCL	Mon, Jan 3, 2022	28.49	28.60	28.21	28.49
1750	NASDAQ	CHSCL	Fri, Dec 31, 2021	28.56	28.61	28.40	28.48
1749	NASDAQ	CHSCL	Thu, Dec 30, 2021	28.18	28.43	28.18	28.24
1748	NASDAQ	CHSCL	Wed, Dec 29, 2021	28.35	28.37	28.15	28.26
1747	NASDAQ	CHSCL	Tue, Dec 28, 2021	28.15	28.38	28.15	28.28
1746	NASDAQ	CHSCL	Mon, Dec 27, 2021	28.44	28.44	28.20	28.25
1745	NASDAQ	CHSCL	Thu, Dec 23, 2021	28.46	28.57	28.31	28.40
1744	NASDAQ	CHSCL	Wed, Dec 22, 2021	28.35	28.51	28.35	28.46
1743	NASDAQ	CHSCL	Tue, Dec 21, 2021	28.38	28.51	28.26	28.35
1742	NASDAQ	CHSCL	Mon, Dec 20, 2021	28.63	28.72	28.30	28.38
1741	NASDAQ	CHSCL	Fri, Dec 17, 2021	28.59	28.78	28.50	28.53
1740	NASDAQ	CHSCL	Thu, Dec 16, 2021	28.51	28.63	28.30	28.63
1739	NASDAQ	CHSCL	Wed, Dec 15, 2021	28.69	28.83	28.57	28.83
1738	NASDAQ	CHSCL	Tue, Dec 14, 2021	28.89	29.04	28.55	28.60
1737	NASDAQ	CHSCL	Mon, Dec 13, 2021	28.58	29.14	28.51	28.85
1736	NASDAQ	CHSCL	Fri, Dec 10, 2021	28.68	28.79	28.56	28.58
1735	NASDAQ	CHSCL	Thu, Dec 9, 2021	28.62	28.92	28.60	28.61
1734	NASDAQ	CHSCL	Wed, Dec 8, 2021	28.70	28.78	28.57	28.75
1733	NASDAQ	CHSCL	Tue, Dec 7, 2021	28.64	28.82	28.62	28.70
1732	NASDAQ	CHSCL	Mon, Dec 6, 2021	28.57	28.71	28.51	28.55
1731	NASDAQ	CHSCL	Fri, Dec 3, 2021	28.56	28.87	28.50	28.50
1730	NASDAQ	CHSCL	Thu, Dec 2, 2021	28.54	28.79	28.50	28.55
1729	NASDAQ	CHSCL	Wed, Dec 1, 2021	28.60	28.90	28.58	28.60
1728	NASDAQ	CHSCL	Tue, Nov 30, 2021	29.03	29.04	28.55	28.56
1727	NASDAQ	CHSCL	Mon, Nov 29, 2021	28.95	29.02	28.87	28.98
1726	NASDAQ	CHSCL	Fri, Nov 26, 2021	28.67	28.94	28.67	28.93
1725	NASDAQ	CHSCL	Wed, Nov 24, 2021	28.82	28.93	28.76	28.92
1724	NASDAQ	CHSCL	Tue, Nov 23, 2021	28.78	28.84	28.67	28.75
1723	NASDAQ	CHSCL	Mon, Nov 22, 2021	28.70	28.85	28.69	28.69
1722	NASDAQ	CHSCL	Fri, Nov 19, 2021	28.70	28.73	28.61	28.67
1721	NASDAQ	CHSCL	Thu, Nov 18, 2021	28.98	28.98	28.59	28.60
1720	NASDAQ	CHSCL	Wed, Nov 17, 2021	28.90	28.94	28.77	28.89
1719	NASDAQ	CHSCL	Tue, Nov 16, 2021	28.89	29.00	28.75	28.75
1718	NASDAQ	CHSCL	Mon, Nov 15, 2021	28.90	28.90	28.67	28.83
1717	NASDAQ	CHSCL	Fri, Nov 12, 2021	28.97	28.97	28.66	28.75
1716	NASDAQ	CHSCL	Thu, Nov 11, 2021	29.08	29.23	28.82	28.87
1715	NASDAQ	CHSCL	Wed, Nov 10, 2021	29.25	29.25	28.92	28.95
1714	NASDAQ	CHSCL	Tue, Nov 9, 2021	29.27	29.40	29.15	29.24
1713	NASDAQ	CHSCL	Mon, Nov 8, 2021	29.31	29.44	29.15	29.22
1712	NASDAQ	CHSCL	Fri, Nov 5, 2021	29.42	29.48	29.28	29.47
1711	NASDAQ	CHSCL	Thu, Nov 4, 2021	29.13	29.42	29.11	29.35
1710	NASDAQ	CHSCL	Wed, Nov 3, 2021	29.12	29.21	29.08	29.11
1709	NASDAQ	CHSCL	Tue, Nov 2, 2021	29.16	29.21	29.01	29.21
1708	NASDAQ	CHSCL	Mon, Nov 1, 2021	28.97	29.21	28.78	29.20
1707	NASDAQ	CHSCL	Fri, Oct 29, 2021	28.74	29.03	28.62	28.99
1706	NASDAQ	CHSCL	Thu, Oct 28, 2021	28.65	28.96	28.65	28.73
1705	NASDAQ	CHSCL	Wed, Oct 27, 2021	28.69	28.92	28.69	28.71
1704	NASDAQ	CHSCL	Tue, Oct 26, 2021	28.75	28.95	28.62	28.73
1703	NASDAQ	CHSCL	Mon, Oct 25, 2021	28.75	28.88	28.73	28.74
1702	NASDAQ	CHSCL	Fri, Oct 22, 2021	28.80	29.00	28.74	28.74
1701	NASDAQ	CHSCL	Thu, Oct 21, 2021	28.75	28.80	28.65	28.74
1700	NASDAQ	CHSCL	Wed, Oct 20, 2021	28.56	28.77	28.56	28.70
1699	NASDAQ	CHSCL	Tue, Oct 19, 2021	28.61	28.73	28.51	28.57
1698	NASDAQ	CHSCL	Mon, Oct 18, 2021	28.56	28.69	28.54	28.61
1697	NASDAQ	CHSCL	Fri, Oct 15, 2021	28.64	28.87	28.49	28.56
1696	NASDAQ	CHSCL	Thu, Oct 14, 2021	28.58	28.87	28.57	28.64
1695	NASDAQ	CHSCL	Wed, Oct 13, 2021	28.70	28.91	28.54	28.55
1694	NASDAQ	CHSCL	Tue, Oct 12, 2021	28.60	28.76	28.56	28.62
1693	NASDAQ	CHSCL	Mon, Oct 11, 2021	28.69	28.69	28.46	28.60
1692	NASDAQ	CHSCL	Fri, Oct 8, 2021	28.63	28.65	28.42	28.58
1691	NASDAQ	CHSCL	Thu, Oct 7, 2021	28.60	28.72	28.42	28.55
1690	NASDAQ	CHSCL	Wed, Oct 6, 2021	28.62	28.73	28.55	28.56
1689	NASDAQ	CHSCL	Tue, Oct 5, 2021	28.98	29.01	28.62	28.62
1688	NASDAQ	CHSCL	Mon, Oct 4, 2021	29.23	29.23	28.73	28.92
1687	NASDAQ	CHSCL	Fri, Oct 1, 2021	29.34	29.45	29.15	29.16
1686	NASDAQ	CHSCL	Thu, Sep 30, 2021	29.39	29.48	29.15	29.21
1685	NASDAQ	CHSCL	Wed, Sep 29, 2021	28.82	29.15	28.82	29.11
1684	NASDAQ	CHSCL	Tue, Sep 28, 2021	28.91	29.04	28.63	28.65
1683	NASDAQ	CHSCL	Mon, Sep 27, 2021	29.14	29.20	28.91	28.91
1682	NASDAQ	CHSCL	Fri, Sep 24, 2021	29.35	29.35	29.04	29.07
1681	NASDAQ	CHSCL	Thu, Sep 23, 2021	29.51	29.79	29.23	29.30
1680	NASDAQ	CHSCL	Wed, Sep 22, 2021	29.53	29.53	29.40	29.49
1679	NASDAQ	CHSCL	Tue, Sep 21, 2021	29.52	29.52	29.37	29.47
1678	NASDAQ	CHSCL	Mon, Sep 20, 2021	29.59	29.59	29.35	29.42
1677	NASDAQ	CHSCL	Fri, Sep 17, 2021	29.70	29.78	29.54	29.64
1676	NASDAQ	CHSCL	Thu, Sep 16, 2021	30.04	30.04	29.58	29.71
1675	NASDAQ	CHSCL	Wed, Sep 15, 2021	30.10	30.28	29.92	30.26
1674	NASDAQ	CHSCL	Tue, Sep 14, 2021	30.15	30.17	29.91	30.17
1673	NASDAQ	CHSCL	Mon, Sep 13, 2021	29.95	30.19	29.89	30.17
1672	NASDAQ	CHSCL	Fri, Sep 10, 2021	29.89	30.00	29.80	29.95
1671	NASDAQ	CHSCL	Thu, Sep 9, 2021	29.85	29.87	29.67	29.87
1670	NASDAQ	CHSCL	Wed, Sep 8, 2021	29.77	29.79	29.67	29.77
1669	NASDAQ	CHSCL	Tue, Sep 7, 2021	29.56	29.82	29.55	29.68
1668	NASDAQ	CHSCL	Fri, Sep 3, 2021	29.90	29.90	29.56	29.60
1667	NASDAQ	CHSCL	Thu, Sep 2, 2021	29.72	29.92	29.72	29.90
1666	NASDAQ	CHSCL	Wed, Sep 1, 2021	29.63	29.84	29.55	29.82
1665	NASDAQ	CHSCL	Tue, Aug 31, 2021	29.56	29.58	29.50	29.52
1664	NASDAQ	CHSCL	Mon, Aug 30, 2021	29.60	29.70	29.53	29.56
1663	NASDAQ	CHSCL	Fri, Aug 27, 2021	29.59	29.77	29.35	29.77
1662	NASDAQ	CHSCL	Thu, Aug 26, 2021	29.60	29.62	29.39	29.59
1661	NASDAQ	CHSCL	Wed, Aug 25, 2021	29.44	29.62	29.40	29.62
1660	NASDAQ	CHSCL	Tue, Aug 24, 2021	29.48	29.52	29.36	29.48
1659	NASDAQ	CHSCL	Mon, Aug 23, 2021	29.46	29.62	29.36	29.54
1658	NASDAQ	CHSCL	Fri, Aug 20, 2021	29.31	29.55	29.24	29.55
1657	NASDAQ	CHSCL	Thu, Aug 19, 2021	29.31	29.47	29.13	29.18
1656	NASDAQ	CHSCL	Wed, Aug 18, 2021	29.49	29.50	29.11	29.24
1655	NASDAQ	CHSCL	Tue, Aug 17, 2021	29.36	29.52	29.32	29.35
1654	NASDAQ	CHSCL	Mon, Aug 16, 2021	29.44	29.55	29.32	29.53
1653	NASDAQ	CHSCL	Fri, Aug 13, 2021	29.21	29.48	29.20	29.39
1652	NASDAQ	CHSCL	Thu, Aug 12, 2021	29.11	29.30	29.10	29.17
1651	NASDAQ	CHSCL	Wed, Aug 11, 2021	29.25	29.36	29.10	29.13
1650	NASDAQ	CHSCL	Tue, Aug 10, 2021	29.44	29.44	29.06	29.18
1649	NASDAQ	CHSCL	Mon, Aug 9, 2021	29.63	29.63	29.38	29.40
1648	NASDAQ	CHSCL	Fri, Aug 6, 2021	29.11	29.62	29.11	29.61
1647	NASDAQ	CHSCL	Thu, Aug 5, 2021	29.26	29.50	29.21	29.43
1646	NASDAQ	CHSCL	Wed, Aug 4, 2021	29.07	29.34	29.07	29.34
1645	NASDAQ	CHSCL	Tue, Aug 3, 2021	29.19	29.32	29.17	29.32
1644	NASDAQ	CHSCL	Mon, Aug 2, 2021	29.24	29.31	29.13	29.31
1643	NASDAQ	CHSCL	Fri, Jul 30, 2021	29.00	29.24	28.87	29.24
1642	NASDAQ	CHSCL	Thu, Jul 29, 2021	29.11	29.11	28.86	29.03
1641	NASDAQ	CHSCL	Wed, Jul 28, 2021	29.19	29.20	29.04	29.19
1640	NASDAQ	CHSCL	Tue, Jul 27, 2021	29.18	29.22	29.02	29.15
1639	NASDAQ	CHSCL	Mon, Jul 26, 2021	29.03	29.23	29.03	29.18
1638	NASDAQ	CHSCL	Fri, Jul 23, 2021	29.22	29.24	29.01	29.23
1637	NASDAQ	CHSCL	Thu, Jul 22, 2021	29.15	29.22	29.00	29.16
1636	NASDAQ	CHSCL	Wed, Jul 21, 2021	29.11	29.20	29.02	29.17
1635	NASDAQ	CHSCL	Tue, Jul 20, 2021	29.15	29.20	28.79	29.00
1634	NASDAQ	CHSCL	Mon, Jul 19, 2021	28.79	29.23	28.79	28.94
1633	NASDAQ	CHSCL	Fri, Jul 16, 2021	29.31	29.33	29.03	29.03
1632	NASDAQ	CHSCL	Thu, Jul 15, 2021	29.07	29.33	29.07	29.11
1631	NASDAQ	CHSCL	Wed, Jul 14, 2021	29.05	29.25	29.01	29.15
1630	NASDAQ	CHSCL	Tue, Jul 13, 2021	29.22	29.26	29.00	29.00
1629	NASDAQ	CHSCL	Mon, Jul 12, 2021	29.30	29.34	29.14	29.27
1628	NASDAQ	CHSCL	Fri, Jul 9, 2021	29.34	29.40	29.25	29.33
1627	NASDAQ	CHSCL	Thu, Jul 8, 2021	29.29	29.40	29.25	29.25
1626	NASDAQ	CHSCL	Wed, Jul 7, 2021	29.25	29.41	29.25	29.35
1625	NASDAQ	CHSCL	Tue, Jul 6, 2021	29.45	29.45	29.24	29.28
1624	NASDAQ	CHSCL	Fri, Jul 2, 2021	29.20	29.42	29.15	29.42
1623	NASDAQ	CHSCL	Thu, Jul 1, 2021	29.09	29.22	28.91	29.18
1622	NASDAQ	CHSCL	Wed, Jun 30, 2021	28.84	29.19	28.61	29.18
1621	NASDAQ	CHSCL	Tue, Jun 29, 2021	28.68	28.77	28.51	28.70
1620	NASDAQ	CHSCL	Mon, Jun 28, 2021	28.65	28.69	28.50	28.64
1619	NASDAQ	CHSCL	Fri, Jun 25, 2021	28.75	28.78	28.50	28.58
1618	NASDAQ	CHSCL	Thu, Jun 24, 2021	28.72	28.77	28.60	28.70
1617	NASDAQ	CHSCL	Wed, Jun 23, 2021	28.55	28.76	28.43	28.60
1616	NASDAQ	CHSCL	Tue, Jun 22, 2021	28.42	28.62	28.42	28.42
1615	NASDAQ	CHSCL	Mon, Jun 21, 2021	28.36	28.64	28.36	28.46
1614	NASDAQ	CHSCL	Fri, Jun 18, 2021	28.71	28.75	28.25	28.47
1613	NASDAQ	CHSCL	Thu, Jun 17, 2021	28.87	28.99	28.60	28.60
1612	NASDAQ	CHSCL	Wed, Jun 16, 2021	29.02	29.12	28.67	28.69
1611	NASDAQ	CHSCL	Tue, Jun 15, 2021	29.49	29.49	28.86	29.02
1610	NASDAQ	CHSCL	Mon, Jun 14, 2021	29.61	29.69	29.26	29.56
1609	NASDAQ	CHSCL	Fri, Jun 11, 2021	29.38	29.68	29.31	29.68
1608	NASDAQ	CHSCL	Thu, Jun 10, 2021	29.48	29.48	29.23	29.42
1607	NASDAQ	CHSCL	Wed, Jun 9, 2021	29.54	29.54	29.20	29.42
1606	NASDAQ	CHSCL	Tue, Jun 8, 2021	29.72	29.89	29.26	29.37
1605	NASDAQ	CHSCL	Mon, Jun 7, 2021	29.59	29.59	29.41	29.42
1604	NASDAQ	CHSCL	Fri, Jun 4, 2021	29.41	29.59	29.33	29.59
1603	NASDAQ	CHSCL	Thu, Jun 3, 2021	29.32	29.55	29.32	29.52
1602	NASDAQ	CHSCL	Wed, Jun 2, 2021	29.15	29.49	29.15	29.47
1601	NASDAQ	CHSCL	Tue, Jun 1, 2021	29.20	29.37	29.07	29.15
1600	NASDAQ	CHSCL	Fri, May 28, 2021	29.06	29.22	29.00	29.14
1599	NASDAQ	CHSCL	Thu, May 27, 2021	29.01	29.10	28.96	29.08
1598	NASDAQ	CHSCL	Wed, May 26, 2021	28.96	29.03	28.85	29.03
1597	NASDAQ	CHSCL	Tue, May 25, 2021	28.97	28.97	28.85	28.85
1596	NASDAQ	CHSCL	Mon, May 24, 2021	28.97	28.97	28.82	28.84
1595	NASDAQ	CHSCL	Fri, May 21, 2021	28.86	29.01	28.63	28.91
1594	NASDAQ	CHSCL	Thu, May 20, 2021	28.63	28.92	28.58	28.92
1593	NASDAQ	CHSCL	Wed, May 19, 2021	28.63	28.75	28.46	28.67
1592	NASDAQ	CHSCL	Tue, May 18, 2021	28.46	28.72	28.43	28.72
1591	NASDAQ	CHSCL	Mon, May 17, 2021	28.78	28.78	28.50	28.56
1590	NASDAQ	CHSCL	Fri, May 14, 2021	28.43	28.65	28.16	28.65
1589	NASDAQ	CHSCL	Thu, May 13, 2021	28.30	28.46	28.00	28.18
1588	NASDAQ	CHSCL	Wed, May 12, 2021	28.65	28.68	28.01	28.07
1587	NASDAQ	CHSCL	Tue, May 11, 2021	28.67	28.74	28.55	28.60
1586	NASDAQ	CHSCL	Mon, May 10, 2021	29.03	29.03	28.61	28.73
1585	NASDAQ	CHSCL	Fri, May 7, 2021	28.61	28.90	28.61	28.90
1584	NASDAQ	CHSCL	Thu, May 6, 2021	28.68	28.80	28.52	28.76
1583	NASDAQ	CHSCL	Wed, May 5, 2021	28.90	28.90	28.67	28.68
1582	NASDAQ	CHSCL	Tue, May 4, 2021	28.79	28.88	28.68	28.74
1581	NASDAQ	CHSCL	Mon, May 3, 2021	28.64	28.78	28.64	28.75
1580	NASDAQ	CHSCL	Fri, Apr 30, 2021	28.81	28.98	28.52	28.52
1579	NASDAQ	CHSCL	Thu, Apr 29, 2021	29.04	29.04	28.73	28.81
1578	NASDAQ	CHSCL	Wed, Apr 28, 2021	28.97	28.98	28.80	28.98
1577	NASDAQ	CHSCL	Tue, Apr 27, 2021	28.93	28.98	28.69	28.88
1576	NASDAQ	CHSCL	Mon, Apr 26, 2021	28.77	29.03	28.77	28.99
1575	NASDAQ	CHSCL	Fri, Apr 23, 2021	28.77	28.88	28.76	28.80
1574	NASDAQ	CHSCL	Thu, Apr 22, 2021	28.73	28.84	28.58	28.75
1573	NASDAQ	CHSCL	Wed, Apr 21, 2021	28.88	28.89	28.70	28.87
1572	NASDAQ	CHSCL	Tue, Apr 20, 2021	28.97	28.97	28.70	28.81
1571	NASDAQ	CHSCL	Mon, Apr 19, 2021	28.70	28.94	28.70	28.86
1570	NASDAQ	CHSCL	Fri, Apr 16, 2021	28.71	28.84	28.61	28.65
1569	NASDAQ	CHSCL	Thu, Apr 15, 2021	28.90	28.90	28.67	28.82
1568	NASDAQ	CHSCL	Wed, Apr 14, 2021	28.98	29.03	28.90	28.91
1567	NASDAQ	CHSCL	Tue, Apr 13, 2021	28.95	29.07	28.89	29.06
1566	NASDAQ	CHSCL	Mon, Apr 12, 2021	28.85	28.95	28.80	28.80
1565	NASDAQ	CHSCL	Fri, Apr 9, 2021	28.69	28.92	28.57	28.88
1564	NASDAQ	CHSCL	Thu, Apr 8, 2021	28.80	28.91	28.70	28.79
1563	NASDAQ	CHSCL	Wed, Apr 7, 2021	28.55	28.95	28.55	28.66
1562	NASDAQ	CHSCL	Tue, Apr 6, 2021	28.67	28.95	28.61	28.63
1561	NASDAQ	CHSCL	Mon, Apr 5, 2021	28.68	28.86	28.55	28.67
1560	NASDAQ	CHSCL	Thu, Apr 1, 2021	28.88	28.91	28.62	28.78
1559	NASDAQ	CHSCL	Wed, Mar 31, 2021	28.87	28.87	28.56	28.79
1558	NASDAQ	CHSCL	Tue, Mar 30, 2021	28.61	28.72	28.52	28.62
1557	NASDAQ	CHSCL	Mon, Mar 29, 2021	28.77	28.83	28.51	28.60
1556	NASDAQ	CHSCL	Fri, Mar 26, 2021	28.77	28.86	28.59	28.60
1555	NASDAQ	CHSCL	Thu, Mar 25, 2021	29.02	29.02	28.76	28.76
1554	NASDAQ	CHSCL	Wed, Mar 24, 2021	28.71	29.10	28.71	29.03
1553	NASDAQ	CHSCL	Tue, Mar 23, 2021	28.75	28.96	28.68	28.76
1552	NASDAQ	CHSCL	Mon, Mar 22, 2021	28.87	28.96	28.62	28.79
1551	NASDAQ	CHSCL	Fri, Mar 19, 2021	28.61	29.00	28.56	28.78
1550	NASDAQ	CHSCL	Thu, Mar 18, 2021	28.75	28.97	28.56	28.57
1549	NASDAQ	CHSCL	Wed, Mar 17, 2021	28.84	29.09	28.63	29.09
1548	NASDAQ	CHSCL	Tue, Mar 16, 2021	28.59	29.07	28.54	28.85
1547	NASDAQ	CHSCL	Mon, Mar 15, 2021	28.60	29.09	28.60	29.08
1546	NASDAQ	CHSCL	Fri, Mar 12, 2021	28.90	28.98	28.52	28.75
1545	NASDAQ	CHSCL	Thu, Mar 11, 2021	28.99	29.08	28.59	29.07
1544	NASDAQ	CHSCL	Wed, Mar 10, 2021	28.99	28.99	28.67	28.92
1543	NASDAQ	CHSCL	Tue, Mar 9, 2021	28.86	28.90	28.56	28.75
1542	NASDAQ	CHSCL	Mon, Mar 8, 2021	28.85	29.05	28.76	28.86
1541	NASDAQ	CHSCL	Fri, Mar 5, 2021	28.77	29.05	28.73	28.97
1540	NASDAQ	CHSCL	Thu, Mar 4, 2021	28.80	28.95	28.65	28.66
1539	NASDAQ	CHSCL	Wed, Mar 3, 2021	28.67	28.87	28.46	28.83
1538	NASDAQ	CHSCL	Tue, Mar 2, 2021	28.37	28.78	28.23	28.78
1537	NASDAQ	CHSCL	Mon, Mar 1, 2021	28.20	28.22	28.01	28.14
1536	NASDAQ	CHSCL	Fri, Feb 26, 2021	28.19	28.36	27.86	28.31
1535	NASDAQ	CHSCL	Thu, Feb 25, 2021	28.24	28.24	27.75	28.09
1534	NASDAQ	CHSCL	Wed, Feb 24, 2021	28.12	28.25	28.01	28.25
1533	NASDAQ	CHSCL	Tue, Feb 23, 2021	28.17	28.32	27.99	28.32
1532	NASDAQ	CHSCL	Mon, Feb 22, 2021	27.85	28.12	27.85	28.05
1531	NASDAQ	CHSCL	Fri, Feb 19, 2021	27.92	28.06	27.88	27.92
1530	NASDAQ	CHSCL	Thu, Feb 18, 2021	28.10	28.19	27.84	27.99
1529	NASDAQ	CHSCL	Wed, Feb 17, 2021	28.10	28.32	28.03	28.07
1528	NASDAQ	CHSCL	Tue, Feb 16, 2021	28.36	28.41	28.04	28.06
1527	NASDAQ	CHSCL	Fri, Feb 12, 2021	28.66	28.66	28.31	28.41
1526	NASDAQ	CHSCL	Thu, Feb 11, 2021	28.91	28.94	28.62	28.65
1525	NASDAQ	CHSCL	Wed, Feb 10, 2021	29.10	29.10	28.75	28.80
1524	NASDAQ	CHSCL	Tue, Feb 9, 2021	28.83	29.20	28.75	28.91
1523	NASDAQ	CHSCL	Mon, Feb 8, 2021	28.93	29.24	28.75	28.89
1522	NASDAQ	CHSCL	Fri, Feb 5, 2021	29.17	29.24	28.93	28.96
1521	NASDAQ	CHSCL	Thu, Feb 4, 2021	28.99	29.17	28.82	29.13
1520	NASDAQ	CHSCL	Wed, Feb 3, 2021	28.98	29.17	28.78	28.82
1519	NASDAQ	CHSCL	Tue, Feb 2, 2021	29.00	29.20	29.00	29.09
1518	NASDAQ	CHSCL	Mon, Feb 1, 2021	29.08	29.10	28.89	28.95
1517	NASDAQ	CHSCL	Fri, Jan 29, 2021	29.32	29.32	28.94	29.09
1516	NASDAQ	CHSCL	Thu, Jan 28, 2021	29.15	29.35	28.85	29.34
1515	NASDAQ	CHSCL	Wed, Jan 27, 2021	29.21	29.37	28.93	28.98
1514	NASDAQ	CHSCL	Tue, Jan 26, 2021	29.21	29.39	29.21	29.33
1513	NASDAQ	CHSCL	Mon, Jan 25, 2021	29.38	29.40	29.22	29.28
1512	NASDAQ	CHSCL	Fri, Jan 22, 2021	29.33	29.40	29.15	29.31
1511	NASDAQ	CHSCL	Thu, Jan 21, 2021	29.15	29.40	29.15	29.28
1510	NASDAQ	CHSCL	Wed, Jan 20, 2021	29.20	29.31	29.01	29.19
1509	NASDAQ	CHSCL	Tue, Jan 19, 2021	29.05	29.26	29.05	29.26
1508	NASDAQ	CHSCL	Fri, Jan 15, 2021	29.00	29.15	28.56	29.15
1507	NASDAQ	CHSCL	Thu, Jan 14, 2021	28.70	29.14	28.70	29.14
1506	NASDAQ	CHSCL	Wed, Jan 13, 2021	28.50	28.86	28.50	28.69
1505	NASDAQ	CHSCL	Tue, Jan 12, 2021	28.94	29.03	28.43	28.50
1504	NASDAQ	CHSCL	Mon, Jan 11, 2021	29.22	29.25	28.81	28.85
1503	NASDAQ	CHSCL	Fri, Jan 8, 2021	29.45	29.45	29.15	29.27
1502	NASDAQ	CHSCL	Thu, Jan 7, 2021	29.32	29.44	29.21	29.35
1501	NASDAQ	CHSCL	Wed, Jan 6, 2021	29.40	29.45	29.14	29.45
1500	NASDAQ	CHSCL	Tue, Jan 5, 2021	29.37	29.37	29.27	29.37
1499	NASDAQ	CHSCL	Mon, Jan 4, 2021	29.42	29.48	29.25	29.39
1498	NASDAQ	CHSCL	Thu, Dec 31, 2020	29.48	29.59	29.31	29.57
1497	NASDAQ	CHSCL	Wed, Dec 30, 2020	29.32	29.42	29.28	29.36
1496	NASDAQ	CHSCL	Tue, Dec 29, 2020	29.34	29.40	29.25	29.26
1495	NASDAQ	CHSCL	Mon, Dec 28, 2020	29.41	29.50	29.17	29.25
1494	NASDAQ	CHSCL	Thu, Dec 24, 2020	29.30	29.49	29.25	29.44
1493	NASDAQ	CHSCL	Wed, Dec 23, 2020	29.26	29.41	29.20	29.30
1492	NASDAQ	CHSCL	Tue, Dec 22, 2020	29.21	29.30	29.21	29.30
1491	NASDAQ	CHSCL	Mon, Dec 21, 2020	29.01	29.25	28.75	29.21
1490	NASDAQ	CHSCL	Fri, Dec 18, 2020	29.17	29.26	29.05	29.26
1489	NASDAQ	CHSCL	Thu, Dec 17, 2020	29.04	29.18	28.87	29.10
1488	NASDAQ	CHSCL	Wed, Dec 16, 2020	29.05	29.14	28.88	28.89
1487	NASDAQ	CHSCL	Tue, Dec 15, 2020	29.16	29.35	29.15	29.29
1486	NASDAQ	CHSCL	Mon, Dec 14, 2020	29.33	29.40	28.92	29.02
1485	NASDAQ	CHSCL	Fri, Dec 11, 2020	29.40	29.40	29.03	29.11
1484	NASDAQ	CHSCL	Thu, Dec 10, 2020	29.30	29.46	29.24	29.30
1483	NASDAQ	CHSCL	Wed, Dec 9, 2020	29.12	29.38	29.12	29.32
1482	NASDAQ	CHSCL	Tue, Dec 8, 2020	28.98	29.35	28.98	29.34
1481	NASDAQ	CHSCL	Mon, Dec 7, 2020	29.20	29.20	28.95	28.99
1480	NASDAQ	CHSCL	Fri, Dec 4, 2020	29.09	29.28	29.00	29.23
1479	NASDAQ	CHSCL	Thu, Dec 3, 2020	29.08	29.10	28.77	29.09
1478	NASDAQ	CHSCL	Wed, Dec 2, 2020	28.92	29.09	28.71	29.09
1477	NASDAQ	CHSCL	Tue, Dec 1, 2020	28.81	29.10	28.81	29.00
1476	NASDAQ	CHSCL	Mon, Nov 30, 2020	29.00	29.00	28.70	28.86
1475	NASDAQ	CHSCL	Fri, Nov 27, 2020	28.95	29.10	28.95	29.00
1474	NASDAQ	CHSCL	Wed, Nov 25, 2020	28.96	29.25	28.96	29.06
1473	NASDAQ	CHSCL	Tue, Nov 24, 2020	29.20	29.49	29.06	29.10
1472	NASDAQ	CHSCL	Mon, Nov 23, 2020	28.94	29.35	28.94	29.26
1471	NASDAQ	CHSCL	Fri, Nov 20, 2020	28.96	29.05	28.84	29.00
1470	NASDAQ	CHSCL	Thu, Nov 19, 2020	28.74	29.00	28.74	28.95
1469	NASDAQ	CHSCL	Wed, Nov 18, 2020	29.04	29.17	28.61	28.61
1468	NASDAQ	CHSCL	Tue, Nov 17, 2020	28.88	29.12	28.78	29.05
1467	NASDAQ	CHSCL	Mon, Nov 16, 2020	28.84	28.90	28.65	28.88
1466	NASDAQ	CHSCL	Fri, Nov 13, 2020	29.09	29.15	28.69	28.69
1465	NASDAQ	CHSCL	Thu, Nov 12, 2020	29.02	29.04	28.73	28.98
1464	NASDAQ	CHSCL	Wed, Nov 11, 2020	29.03	29.05	28.74	28.88
1463	NASDAQ	CHSCL	Tue, Nov 10, 2020	28.96	29.09	28.74	29.02
1462	NASDAQ	CHSCL	Mon, Nov 9, 2020	28.87	29.06	28.73	29.04
1461	NASDAQ	CHSCL	Fri, Nov 6, 2020	28.77	28.85	28.53	28.69
1460	NASDAQ	CHSCL	Thu, Nov 5, 2020	28.80	28.87	28.71	28.84
1459	NASDAQ	CHSCL	Wed, Nov 4, 2020	28.36	28.87	28.36	28.87
1458	NASDAQ	CHSCL	Tue, Nov 3, 2020	28.28	28.50	28.28	28.50
1457	NASDAQ	CHSCL	Mon, Nov 2, 2020	28.15	28.41	28.02	28.21
1456	NASDAQ	CHSCL	Fri, Oct 30, 2020	27.63	28.20	27.50	28.02
1455	NASDAQ	CHSCL	Thu, Oct 29, 2020	27.65	27.88	27.50	27.55
1454	NASDAQ	CHSCL	Wed, Oct 28, 2020	27.83	28.16	27.50	27.50
1453	NASDAQ	CHSCL	Tue, Oct 27, 2020	28.16	28.37	28.03	28.25
1452	NASDAQ	CHSCL	Mon, Oct 26, 2020	28.18	28.37	28.00	28.32
1451	NASDAQ	CHSCL	Fri, Oct 23, 2020	27.85	28.36	27.75	28.36
1450	NASDAQ	CHSCL	Thu, Oct 22, 2020	27.88	27.99	27.45	27.85
1449	NASDAQ	CHSCL	Wed, Oct 21, 2020	28.31	28.31	27.61	28.01
1448	NASDAQ	CHSCL	Tue, Oct 20, 2020	28.09	28.48	28.02	28.48
1447	NASDAQ	CHSCL	Mon, Oct 19, 2020	28.16	28.42	27.92	28.07
1446	NASDAQ	CHSCL	Fri, Oct 16, 2020	28.39	28.40	28.15	28.21
1445	NASDAQ	CHSCL	Thu, Oct 15, 2020	28.14	28.49	28.14	28.30
1444	NASDAQ	CHSCL	Wed, Oct 14, 2020	28.75	28.85	28.47	28.52
1443	NASDAQ	CHSCL	Tue, Oct 13, 2020	28.72	28.88	28.59	28.64
1442	NASDAQ	CHSCL	Mon, Oct 12, 2020	28.66	28.88	28.47	28.88
1441	NASDAQ	CHSCL	Fri, Oct 9, 2020	28.73	28.89	28.53	28.87
1440	NASDAQ	CHSCL	Thu, Oct 8, 2020	28.77	28.90	28.63	28.87
1439	NASDAQ	CHSCL	Wed, Oct 7, 2020	28.80	28.99	28.74	28.99
1438	NASDAQ	CHSCL	Tue, Oct 6, 2020	28.56	28.80	28.48	28.80
1437	NASDAQ	CHSCL	Mon, Oct 5, 2020	28.48	28.70	28.11	28.70
1436	NASDAQ	CHSCL	Fri, Oct 2, 2020	28.25	28.50	28.06	28.50
1435	NASDAQ	CHSCL	Thu, Oct 1, 2020	28.10	28.37	27.83	28.37
1434	NASDAQ	CHSCL	Wed, Sep 30, 2020	28.31	28.32	27.88	27.88
1433	NASDAQ	CHSCL	Tue, Sep 29, 2020	28.22	28.33	28.06	28.25
1432	NASDAQ	CHSCL	Mon, Sep 28, 2020	27.87	28.25	27.87	28.25
1431	NASDAQ	CHSCL	Fri, Sep 25, 2020	27.11	27.91	27.11	27.76
1430	NASDAQ	CHSCL	Thu, Sep 24, 2020	27.47	27.62	27.00	27.10
1429	NASDAQ	CHSCL	Wed, Sep 23, 2020	28.00	28.14	27.31	27.48
1428	NASDAQ	CHSCL	Tue, Sep 22, 2020	27.91	28.18	27.86	28.03
1427	NASDAQ	CHSCL	Mon, Sep 21, 2020	27.70	28.08	27.70	27.90
1426	NASDAQ	CHSCL	Fri, Sep 18, 2020	28.02	28.21	27.74	28.14
1425	NASDAQ	CHSCL	Thu, Sep 17, 2020	28.29	28.60	27.70	28.00
1424	NASDAQ	CHSCL	Wed, Sep 16, 2020	28.58	28.68	28.28	28.55
1423	NASDAQ	CHSCL	Tue, Sep 15, 2020	28.55	28.57	28.12	28.57
1422	NASDAQ	CHSCL	Mon, Sep 14, 2020	28.45	28.74	28.32	28.71
1421	NASDAQ	CHSCL	Fri, Sep 11, 2020	28.50	28.69	28.31	28.41
1420	NASDAQ	CHSCL	Thu, Sep 10, 2020	28.15	28.78	28.15	28.78
1419	NASDAQ	CHSCL	Wed, Sep 9, 2020	27.93	28.42	27.88	28.23
1418	NASDAQ	CHSCL	Tue, Sep 8, 2020	28.00	28.00	27.75	27.75
1417	NASDAQ	CHSCL	Fri, Sep 4, 2020	28.26	28.31	27.85	28.04
1416	NASDAQ	CHSCL	Thu, Sep 3, 2020	28.08	28.40	27.92	28.31
1415	NASDAQ	CHSCL	Wed, Sep 2, 2020	28.08	28.36	28.07	28.13
1414	NASDAQ	CHSCL	Tue, Sep 1, 2020	28.29	28.44	28.23	28.37
1413	NASDAQ	CHSCL	Mon, Aug 31, 2020	28.50	28.50	28.12	28.24
1412	NASDAQ	CHSCL	Fri, Aug 28, 2020	28.75	28.82	28.08	28.44
1411	NASDAQ	CHSCL	Thu, Aug 27, 2020	28.42	28.78	27.97	28.71
1410	NASDAQ	CHSCL	Wed, Aug 26, 2020	28.45	28.47	28.17	28.42
1409	NASDAQ	CHSCL	Tue, Aug 25, 2020	28.50	28.50	28.24	28.47
1408	NASDAQ	CHSCL	Mon, Aug 24, 2020	28.07	28.53	28.07	28.53
1407	NASDAQ	CHSCL	Fri, Aug 21, 2020	28.06	28.33	28.06	28.30
1406	NASDAQ	CHSCL	Thu, Aug 20, 2020	27.96	28.43	27.92	28.01
1405	NASDAQ	CHSCL	Wed, Aug 19, 2020	27.92	28.27	27.81	28.12
1404	NASDAQ	CHSCL	Tue, Aug 18, 2020	27.71	28.09	27.71	27.94
1403	NASDAQ	CHSCL	Mon, Aug 17, 2020	27.72	27.90	27.57	27.81
1402	NASDAQ	CHSCL	Fri, Aug 14, 2020	27.63	27.90	27.56	27.76
1401	NASDAQ	CHSCL	Thu, Aug 13, 2020	27.29	27.80	27.29	27.72
1400	NASDAQ	CHSCL	Wed, Aug 12, 2020	27.38	27.48	27.33	27.34
1399	NASDAQ	CHSCL	Tue, Aug 11, 2020	27.32	27.55	27.15	27.42
1398	NASDAQ	CHSCL	Mon, Aug 10, 2020	27.47	27.49	27.25	27.27
1397	NASDAQ	CHSCL	Fri, Aug 7, 2020	27.26	27.60	27.25	27.46
1396	NASDAQ	CHSCL	Thu, Aug 6, 2020	27.45	27.56	27.24	27.39
1395	NASDAQ	CHSCL	Wed, Aug 5, 2020	27.34	27.55	27.15	27.55
1394	NASDAQ	CHSCL	Tue, Aug 4, 2020	27.39	27.51	27.19	27.30
1393	NASDAQ	CHSCL	Mon, Aug 3, 2020	27.39	27.60	27.29	27.60
1392	NASDAQ	CHSCL	Fri, Jul 31, 2020	27.50	27.60	27.17	27.27
1391	NASDAQ	CHSCL	Thu, Jul 30, 2020	27.07	27.55	27.07	27.55
1390	NASDAQ	CHSCL	Wed, Jul 29, 2020	27.12	27.54	27.06	27.54
1389	NASDAQ	CHSCL	Tue, Jul 28, 2020	27.14	27.27	26.70	27.26
1388	NASDAQ	CHSCL	Mon, Jul 27, 2020	27.12	27.14	26.82	27.14
1387	NASDAQ	CHSCL	Fri, Jul 24, 2020	26.88	27.05	26.75	26.75
1386	NASDAQ	CHSCL	Thu, Jul 23, 2020	26.70	27.09	26.67	27.08
1385	NASDAQ	CHSCL	Wed, Jul 22, 2020	26.90	26.90	26.25	26.63
1384	NASDAQ	CHSCL	Tue, Jul 21, 2020	27.09	27.40	26.87	26.94
1383	NASDAQ	CHSCL	Mon, Jul 20, 2020	26.70	27.11	26.70	26.96
1382	NASDAQ	CHSCL	Fri, Jul 17, 2020	27.05	27.10	26.80	26.95
1381	NASDAQ	CHSCL	Thu, Jul 16, 2020	26.80	27.04	26.68	27.04
1380	NASDAQ	CHSCL	Wed, Jul 15, 2020	26.49	26.80	26.34	26.57
1379	NASDAQ	CHSCL	Tue, Jul 14, 2020	26.41	26.66	26.34	26.48
1378	NASDAQ	CHSCL	Mon, Jul 13, 2020	26.90	26.90	26.41	26.57
1377	NASDAQ	CHSCL	Fri, Jul 10, 2020	26.56	26.85	26.55	26.85
1376	NASDAQ	CHSCL	Thu, Jul 9, 2020	26.40	26.57	26.22	26.57
1375	NASDAQ	CHSCL	Wed, Jul 8, 2020	26.55	26.55	26.13	26.47
1374	NASDAQ	CHSCL	Tue, Jul 7, 2020	26.51	26.58	26.43	26.55
1373	NASDAQ	CHSCL	Mon, Jul 6, 2020	26.21	26.60	26.13	26.51
1372	NASDAQ	CHSCL	Thu, Jul 2, 2020	26.36	26.36	26.14	26.21
1371	NASDAQ	CHSCL	Wed, Jul 1, 2020	25.95	26.19	25.95	26.14
1370	NASDAQ	CHSCL	Tue, Jun 30, 2020	26.75	26.86	25.77	25.77
1369	NASDAQ	CHSCL	Mon, Jun 29, 2020	26.07	26.21	25.93	26.01
1368	NASDAQ	CHSCL	Fri, Jun 26, 2020	26.46	26.46	26.04	26.05
1367	NASDAQ	CHSCL	Thu, Jun 25, 2020	26.49	26.49	26.22	26.22
1366	NASDAQ	CHSCL	Wed, Jun 24, 2020	26.71	26.71	26.23	26.49
1365	NASDAQ	CHSCL	Tue, Jun 23, 2020	26.78	26.78	26.50	26.78
1364	NASDAQ	CHSCL	Mon, Jun 22, 2020	26.63	26.72	26.49	26.65
1363	NASDAQ	CHSCL	Fri, Jun 19, 2020	26.48	26.79	26.44	26.72
1362	NASDAQ	CHSCL	Thu, Jun 18, 2020	26.54	26.78	26.44	26.49
1361	NASDAQ	CHSCL	Wed, Jun 17, 2020	26.40	26.79	26.36	26.60
1360	NASDAQ	CHSCL	Tue, Jun 16, 2020	26.77	26.77	26.24	26.40
1359	NASDAQ	CHSCL	Mon, Jun 15, 2020	26.29	26.57	26.11	26.40
1358	NASDAQ	CHSCL	Fri, Jun 12, 2020	27.22	27.22	26.62	26.75
1357	NASDAQ	CHSCL	Thu, Jun 11, 2020	27.25	27.28	26.81	26.87
1356	NASDAQ	CHSCL	Wed, Jun 10, 2020	27.54	27.55	27.32	27.50
1355	NASDAQ	CHSCL	Tue, Jun 9, 2020	27.44	27.57	27.33	27.40
1354	NASDAQ	CHSCL	Mon, Jun 8, 2020	27.07	27.61	27.07	27.61
1353	NASDAQ	CHSCL	Fri, Jun 5, 2020	27.00	27.20	26.94	27.20
1352	NASDAQ	CHSCL	Thu, Jun 4, 2020	26.91	27.01	26.73	26.85
1351	NASDAQ	CHSCL	Wed, Jun 3, 2020	26.87	27.07	26.86	26.96
1350	NASDAQ	CHSCL	Tue, Jun 2, 2020	26.98	27.00	26.76	27.00
1349	NASDAQ	CHSCL	Mon, Jun 1, 2020	26.80	26.96	26.76	26.81
1348	NASDAQ	CHSCL	Fri, May 29, 2020	26.55	26.85	26.55	26.85
1347	NASDAQ	CHSCL	Thu, May 28, 2020	26.56	26.87	26.48	26.56
1346	NASDAQ	CHSCL	Wed, May 27, 2020	26.56	26.56	26.46	26.55
1345	NASDAQ	CHSCL	Tue, May 26, 2020	26.53	26.97	26.53	26.56
1344	NASDAQ	CHSCL	Fri, May 22, 2020	26.55	26.86	26.55	26.84
1343	NASDAQ	CHSCL	Thu, May 21, 2020	26.58	27.15	26.58	26.86
1342	NASDAQ	CHSCL	Wed, May 20, 2020	26.77	26.84	26.50	26.84
1341	NASDAQ	CHSCL	Tue, May 19, 2020	26.30	26.82	26.16	26.75
1340	NASDAQ	CHSCL	Mon, May 18, 2020	26.22	26.32	26.00	26.30
1339	NASDAQ	CHSCL	Fri, May 15, 2020	25.52	26.08	25.52	25.91
1338	NASDAQ	CHSCL	Thu, May 14, 2020	25.66	25.79	25.26	25.77
1337	NASDAQ	CHSCL	Wed, May 13, 2020	25.77	25.99	25.57	25.85
1336	NASDAQ	CHSCL	Tue, May 12, 2020	26.04	26.04	25.68	25.97
1335	NASDAQ	CHSCL	Mon, May 11, 2020	25.37	26.03	25.37	25.99
1334	NASDAQ	CHSCL	Fri, May 8, 2020	25.40	25.73	25.28	25.53
1333	NASDAQ	CHSCL	Thu, May 7, 2020	25.38	25.48	25.22	25.26
1332	NASDAQ	CHSCL	Wed, May 6, 2020	25.55	25.57	25.21	25.28
1331	NASDAQ	CHSCL	Tue, May 5, 2020	25.51	25.79	25.34	25.47
1330	NASDAQ	CHSCL	Mon, May 4, 2020	25.54	26.15	25.40	25.44
1329	NASDAQ	CHSCL	Fri, May 1, 2020	26.02	26.31	25.51	25.90
1328	NASDAQ	CHSCL	Thu, Apr 30, 2020	26.31	26.44	26.02	26.31
1327	NASDAQ	CHSCL	Wed, Apr 29, 2020	26.32	26.49	26.07	26.46
1326	NASDAQ	CHSCL	Tue, Apr 28, 2020	26.31	26.45	25.83	26.43
1325	NASDAQ	CHSCL	Mon, Apr 27, 2020	26.10	26.34	26.00	26.02
1324	NASDAQ	CHSCL	Fri, Apr 24, 2020	26.01	26.11	25.80	26.04
1323	NASDAQ	CHSCL	Thu, Apr 23, 2020	25.85	26.15	25.34	26.10
1322	NASDAQ	CHSCL	Wed, Apr 22, 2020	25.35	26.21	25.14	25.50
1321	NASDAQ	CHSCL	Tue, Apr 21, 2020	25.00	25.42	24.88	25.31
1320	NASDAQ	CHSCL	Mon, Apr 20, 2020	25.06	25.83	25.06	25.34
1319	NASDAQ	CHSCL	Fri, Apr 17, 2020	25.95	26.05	25.45	25.45
1318	NASDAQ	CHSCL	Thu, Apr 16, 2020	25.76	26.21	25.50	25.60
1317	NASDAQ	CHSCL	Wed, Apr 15, 2020	25.90	26.20	25.31	25.98
1316	NASDAQ	CHSCL	Tue, Apr 14, 2020	25.48	26.19	25.33	26.11
1315	NASDAQ	CHSCL	Mon, Apr 13, 2020	25.80	26.08	24.75	25.38
1314	NASDAQ	CHSCL	Thu, Apr 9, 2020	25.60	26.66	25.60	26.45
1313	NASDAQ	CHSCL	Wed, Apr 8, 2020	25.89	26.17	25.37	25.52
1312	NASDAQ	CHSCL	Tue, Apr 7, 2020	24.85	25.74	24.62	25.67
1311	NASDAQ	CHSCL	Mon, Apr 6, 2020	24.50	25.20	24.39	24.63
1310	NASDAQ	CHSCL	Fri, Apr 3, 2020	24.36	24.65	24.25	24.36
1309	NASDAQ	CHSCL	Thu, Apr 2, 2020	24.13	24.80	23.68	24.80
1308	NASDAQ	CHSCL	Wed, Apr 1, 2020	24.73	25.75	23.56	24.14
1307	NASDAQ	CHSCL	Tue, Mar 31, 2020	25.98	26.15	24.96	24.96
1306	NASDAQ	CHSCL	Mon, Mar 30, 2020	25.49	25.70	24.99	25.70
1305	NASDAQ	CHSCL	Fri, Mar 27, 2020	25.20	25.30	24.70	25.07
1304	NASDAQ	CHSCL	Thu, Mar 26, 2020	24.75	25.48	24.75	25.45
1303	NASDAQ	CHSCL	Wed, Mar 25, 2020	23.29	25.24	23.29	24.71
1302	NASDAQ	CHSCL	Tue, Mar 24, 2020	22.25	23.58	22.23	23.13
1301	NASDAQ	CHSCL	Mon, Mar 23, 2020	23.04	23.04	19.61	21.17
1300	NASDAQ	CHSCL	Fri, Mar 20, 2020	21.00	24.39	21.00	23.21
1299	NASDAQ	CHSCL	Thu, Mar 19, 2020	18.59	23.93	18.00	20.45
1298	NASDAQ	CHSCL	Wed, Mar 18, 2020	23.95	24.14	20.65	20.65
1297	NASDAQ	CHSCL	Tue, Mar 17, 2020	25.00	25.00	23.61	24.14
1296	NASDAQ	CHSCL	Mon, Mar 16, 2020	25.45	26.03	24.75	24.91
1295	NASDAQ	CHSCL	Fri, Mar 13, 2020	25.20	26.80	25.20	26.15
1294	NASDAQ	CHSCL	Thu, Mar 12, 2020	26.90	26.90	25.00	25.09
1293	NASDAQ	CHSCL	Wed, Mar 11, 2020	27.34	27.61	27.22	27.38
1292	NASDAQ	CHSCL	Tue, Mar 10, 2020	27.25	28.20	27.20	27.44
1291	NASDAQ	CHSCL	Mon, Mar 9, 2020	27.50	27.83	27.10	27.31
1290	NASDAQ	CHSCL	Fri, Mar 6, 2020	28.08	28.31	27.98	28.05
1289	NASDAQ	CHSCL	Thu, Mar 5, 2020	28.02	28.51	28.02	28.29
1288	NASDAQ	CHSCL	Wed, Mar 4, 2020	28.48	28.48	28.17	28.35
1287	NASDAQ	CHSCL	Tue, Mar 3, 2020	28.06	28.62	28.06	28.29
1286	NASDAQ	CHSCL	Mon, Mar 2, 2020	27.66	28.03	27.66	28.01
1285	NASDAQ	CHSCL	Fri, Feb 28, 2020	27.81	27.87	27.33	27.33
1284	NASDAQ	CHSCL	Thu, Feb 27, 2020	27.55	28.04	27.50	27.60
1283	NASDAQ	CHSCL	Wed, Feb 26, 2020	27.95	28.10	27.60	27.67
1282	NASDAQ	CHSCL	Tue, Feb 25, 2020	28.31	28.35	27.75	27.76
1281	NASDAQ	CHSCL	Mon, Feb 24, 2020	28.96	29.15	28.15	28.24
1280	NASDAQ	CHSCL	Fri, Feb 21, 2020	29.24	29.36	28.75	28.93
1279	NASDAQ	CHSCL	Thu, Feb 20, 2020	29.39	29.40	29.21	29.40
1278	NASDAQ	CHSCL	Wed, Feb 19, 2020	29.45	29.45	29.16	29.30
1277	NASDAQ	CHSCL	Tue, Feb 18, 2020	29.39	29.49	29.34	29.41
1276	NASDAQ	CHSCL	Fri, Feb 14, 2020	29.07	29.30	28.92	29.30
1275	NASDAQ	CHSCL	Thu, Feb 13, 2020	28.98	29.43	28.85	29.02
1274	NASDAQ	CHSCL	Wed, Feb 12, 2020	28.90	29.07	28.84	28.90
1273	NASDAQ	CHSCL	Tue, Feb 11, 2020	28.48	28.95	28.42	28.94
1272	NASDAQ	CHSCL	Mon, Feb 10, 2020	28.47	28.57	28.47	28.54
1271	NASDAQ	CHSCL	Fri, Feb 7, 2020	28.51	28.52	28.47	28.50
1270	NASDAQ	CHSCL	Thu, Feb 6, 2020	28.37	28.52	28.37	28.50
1269	NASDAQ	CHSCL	Wed, Feb 5, 2020	28.51	28.51	28.37	28.50
1268	NASDAQ	CHSCL	Tue, Feb 4, 2020	28.40	28.55	28.34	28.49
1267	NASDAQ	CHSCL	Mon, Feb 3, 2020	28.33	28.40	28.22	28.35
1266	NASDAQ	CHSCL	Fri, Jan 31, 2020	28.37	28.39	28.21	28.22
1265	NASDAQ	CHSCL	Thu, Jan 30, 2020	28.37	28.38	28.33	28.36
1264	NASDAQ	CHSCL	Wed, Jan 29, 2020	28.26	28.35	28.23	28.35
1263	NASDAQ	CHSCL	Tue, Jan 28, 2020	28.30	28.30	28.10	28.23
1262	NASDAQ	CHSCL	Mon, Jan 27, 2020	28.08	28.26	28.05	28.25
1261	NASDAQ	CHSCL	Fri, Jan 24, 2020	28.14	28.23	28.07	28.20
1260	NASDAQ	CHSCL	Thu, Jan 23, 2020	28.03	28.19	28.03	28.07
1259	NASDAQ	CHSCL	Wed, Jan 22, 2020	28.00	28.23	27.96	28.20
1258	NASDAQ	CHSCL	Tue, Jan 21, 2020	28.00	28.00	27.86	28.00
1257	NASDAQ	CHSCL	Fri, Jan 17, 2020	27.86	27.97	27.76	27.97
1256	NASDAQ	CHSCL	Thu, Jan 16, 2020	27.73	27.87	27.73	27.85
1255	NASDAQ	CHSCL	Wed, Jan 15, 2020	27.83	27.92	27.69	27.86
1254	NASDAQ	CHSCL	Tue, Jan 14, 2020	27.82	27.95	27.45	27.93
1253	NASDAQ	CHSCL	Mon, Jan 13, 2020	28.08	28.08	27.80	27.92
1252	NASDAQ	CHSCL	Fri, Jan 10, 2020	27.75	28.07	27.70	28.05
1251	NASDAQ	CHSCL	Thu, Jan 9, 2020	28.05	28.05	27.75	27.79
1250	NASDAQ	CHSCL	Wed, Jan 8, 2020	27.86	28.08	27.86	28.05
1249	NASDAQ	CHSCL	Tue, Jan 7, 2020	27.92	27.92	27.65	27.71
1248	NASDAQ	CHSCL	Mon, Jan 6, 2020	27.74	27.93	27.72	27.93
1247	NASDAQ	CHSCL	Fri, Jan 3, 2020	27.43	27.79	27.43	27.78
1246	NASDAQ	CHSCL	Thu, Jan 2, 2020	27.49	27.80	27.48	27.71
1245	NASDAQ	CHSCL	Tue, Dec 31, 2019	27.59	27.59	27.37	27.37
1244	NASDAQ	CHSCL	Mon, Dec 30, 2019	27.42	27.49	27.32	27.32
1243	NASDAQ	CHSCL	Fri, Dec 27, 2019	27.39	27.54	27.39	27.41
1242	NASDAQ	CHSCL	Thu, Dec 26, 2019	27.57	27.57	27.38	27.38
1241	NASDAQ	CHSCL	Tue, Dec 24, 2019	27.53	27.56	27.46	27.48
1240	NASDAQ	CHSCL	Mon, Dec 23, 2019	27.55	27.59	27.44	27.57
1239	NASDAQ	CHSCL	Fri, Dec 20, 2019	27.45	27.59	27.44	27.59
1238	NASDAQ	CHSCL	Thu, Dec 19, 2019	27.44	27.52	27.44	27.47
1237	NASDAQ	CHSCL	Wed, Dec 18, 2019	27.42	27.52	27.42	27.49
1236	NASDAQ	CHSCL	Tue, Dec 17, 2019	27.60	27.64	27.41	27.51
1235	NASDAQ	CHSCL	Mon, Dec 16, 2019	27.44	27.63	27.24	27.53
1234	NASDAQ	CHSCL	Fri, Dec 13, 2019	27.43	27.64	27.42	27.64
1233	NASDAQ	CHSCL	Thu, Dec 12, 2019	27.47	27.51	27.38	27.49
1232	NASDAQ	CHSCL	Wed, Dec 11, 2019	27.44	27.55	27.44	27.54
1231	NASDAQ	CHSCL	Tue, Dec 10, 2019	27.43	27.44	27.32	27.44
1230	NASDAQ	CHSCL	Mon, Dec 9, 2019	27.29	27.43	27.26	27.43
1229	NASDAQ	CHSCL	Fri, Dec 6, 2019	27.27	27.36	27.25	27.32
1228	NASDAQ	CHSCL	Thu, Dec 5, 2019	27.29	27.34	27.20	27.26
1227	NASDAQ	CHSCL	Wed, Dec 4, 2019	27.33	27.41	27.29	27.30
1226	NASDAQ	CHSCL	Tue, Dec 3, 2019	27.25	27.39	27.25	27.28
1225	NASDAQ	CHSCL	Mon, Dec 2, 2019	27.35	27.38	27.26	27.27
1224	NASDAQ	CHSCL	Fri, Nov 29, 2019	27.32	27.40	27.30	27.30
1223	NASDAQ	CHSCL	Wed, Nov 27, 2019	27.47	27.51	27.32	27.32
1222	NASDAQ	CHSCL	Tue, Nov 26, 2019	27.32	27.48	27.30	27.38
1221	NASDAQ	CHSCL	Mon, Nov 25, 2019	27.38	27.47	27.35	27.35
1220	NASDAQ	CHSCL	Fri, Nov 22, 2019	27.44	27.50	27.38	27.38
1219	NASDAQ	CHSCL	Thu, Nov 21, 2019	27.53	27.53	27.44	27.44
1218	NASDAQ	CHSCL	Wed, Nov 20, 2019	27.53	27.54	27.44	27.49
1217	NASDAQ	CHSCL	Tue, Nov 19, 2019	27.46	27.61	27.43	27.49
1216	NASDAQ	CHSCL	Mon, Nov 18, 2019	27.06	27.63	27.06	27.43
1215	NASDAQ	CHSCL	Fri, Nov 15, 2019	27.43	27.60	27.42	27.48
1214	NASDAQ	CHSCL	Thu, Nov 14, 2019	27.60	27.60	27.39	27.51
1213	NASDAQ	CHSCL	Wed, Nov 13, 2019	27.50	27.62	27.44	27.62
1212	NASDAQ	CHSCL	Tue, Nov 12, 2019	27.49	27.56	27.41	27.49
1211	NASDAQ	CHSCL	Mon, Nov 11, 2019	27.34	27.50	27.32	27.37
1210	NASDAQ	CHSCL	Fri, Nov 8, 2019	27.47	27.50	27.33	27.33
1209	NASDAQ	CHSCL	Thu, Nov 7, 2019	27.47	27.48	27.32	27.35
1208	NASDAQ	CHSCL	Wed, Nov 6, 2019	27.34	27.53	27.34	27.48
1207	NASDAQ	CHSCL	Tue, Nov 5, 2019	27.43	27.65	27.36	27.46
1206	NASDAQ	CHSCL	Mon, Nov 4, 2019	27.52	27.60	27.51	27.54
1205	NASDAQ	CHSCL	Fri, Nov 1, 2019	27.88	27.90	27.53	27.61
1204	NASDAQ	CHSCL	Thu, Oct 31, 2019	27.69	27.92	27.61	27.68
1203	NASDAQ	CHSCL	Wed, Oct 30, 2019	27.77	27.77	27.67	27.77
1202	NASDAQ	CHSCL	Tue, Oct 29, 2019	27.69	27.79	27.69	27.77
1201	NASDAQ	CHSCL	Mon, Oct 28, 2019	27.73	27.74	27.50	27.71
1200	NASDAQ	CHSCL	Fri, Oct 25, 2019	27.75	27.75	27.61	27.73
1199	NASDAQ	CHSCL	Thu, Oct 24, 2019	27.68	27.79	27.64	27.75
1198	NASDAQ	CHSCL	Wed, Oct 23, 2019	27.73	27.73	27.47	27.68
1197	NASDAQ	CHSCL	Tue, Oct 22, 2019	27.60	27.72	27.52	27.62
1196	NASDAQ	CHSCL	Mon, Oct 21, 2019	27.45	27.69	27.45	27.53
1195	NASDAQ	CHSCL	Fri, Oct 18, 2019	27.84	27.88	27.54	27.56
1194	NASDAQ	CHSCL	Thu, Oct 17, 2019	27.88	27.90	27.71	27.88
1193	NASDAQ	CHSCL	Wed, Oct 16, 2019	27.70	27.95	27.56	27.89
1192	NASDAQ	CHSCL	Tue, Oct 15, 2019	27.53	27.70	27.51	27.69
1191	NASDAQ	CHSCL	Mon, Oct 14, 2019	27.55	27.74	27.52	27.59
1190	NASDAQ	CHSCL	Fri, Oct 11, 2019	27.34	27.55	27.34	27.55
1189	NASDAQ	CHSCL	Thu, Oct 10, 2019	27.32	27.48	27.32	27.40
1188	NASDAQ	CHSCL	Wed, Oct 9, 2019	27.41	27.53	27.36	27.36
1187	NASDAQ	CHSCL	Tue, Oct 8, 2019	27.45	27.55	27.36	27.36
1186	NASDAQ	CHSCL	Mon, Oct 7, 2019	27.33	27.61	27.31	27.41
1185	NASDAQ	CHSCL	Fri, Oct 4, 2019	27.39	27.58	27.25	27.52
1184	NASDAQ	CHSCL	Thu, Oct 3, 2019	27.39	27.43	27.25	27.38
1183	NASDAQ	CHSCL	Wed, Oct 2, 2019	27.38	27.38	27.17	27.31
1182	NASDAQ	CHSCL	Tue, Oct 1, 2019	27.41	27.49	27.30	27.30
1181	NASDAQ	CHSCL	Mon, Sep 30, 2019	27.40	27.42	27.19	27.30
1180	NASDAQ	CHSCL	Fri, Sep 27, 2019	27.40	27.47	27.20	27.28
1179	NASDAQ	CHSCL	Thu, Sep 26, 2019	27.42	27.48	27.37	27.41
1178	NASDAQ	CHSCL	Wed, Sep 25, 2019	27.37	27.48	27.21	27.32
1177	NASDAQ	CHSCL	Tue, Sep 24, 2019	27.46	27.48	27.31	27.33
1176	NASDAQ	CHSCL	Mon, Sep 23, 2019	27.35	27.46	27.32	27.46
1175	NASDAQ	CHSCL	Fri, Sep 20, 2019	27.35	27.35	27.25	27.35
1174	NASDAQ	CHSCL	Thu, Sep 19, 2019	27.35	27.35	27.25	27.31
1173	NASDAQ	CHSCL	Wed, Sep 18, 2019	27.35	27.50	27.25	27.35
1172	NASDAQ	CHSCL	Tue, Sep 17, 2019	27.35	27.35	27.10	27.30
1171	NASDAQ	CHSCL	Mon, Sep 16, 2019	27.15	27.85	27.10	27.32
1170	NASDAQ	CHSCL	Fri, Sep 13, 2019	27.51	27.54	26.97	27.12
1169	NASDAQ	CHSCL	Thu, Sep 12, 2019	27.62	27.78	27.53	27.72
1168	NASDAQ	CHSCL	Wed, Sep 11, 2019	27.58	27.82	27.50	27.62
1167	NASDAQ	CHSCL	Tue, Sep 10, 2019	27.64	27.75	27.61	27.66
1166	NASDAQ	CHSCL	Mon, Sep 9, 2019	27.80	27.80	27.58	27.66
1165	NASDAQ	CHSCL	Fri, Sep 6, 2019	27.64	27.77	27.54	27.74
1164	NASDAQ	CHSCL	Thu, Sep 5, 2019	27.65	27.70	27.49	27.58
1163	NASDAQ	CHSCL	Wed, Sep 4, 2019	27.50	27.60	27.36	27.60
1162	NASDAQ	CHSCL	Tue, Sep 3, 2019	27.32	27.50	27.32	27.41
1161	NASDAQ	CHSCL	Fri, Aug 30, 2019	27.25	27.42	27.16	27.20
1160	NASDAQ	CHSCL	Thu, Aug 29, 2019	27.58	27.58	27.20	27.21
1159	NASDAQ	CHSCL	Wed, Aug 28, 2019	27.53	27.58	27.42	27.44
1158	NASDAQ	CHSCL	Tue, Aug 27, 2019	27.48	27.58	27.33	27.45
1157	NASDAQ	CHSCL	Mon, Aug 26, 2019	27.71	27.71	27.35	27.38
1156	NASDAQ	CHSCL	Fri, Aug 23, 2019	27.78	27.79	27.60	27.62
1155	NASDAQ	CHSCL	Thu, Aug 22, 2019	27.77	27.80	27.66	27.71
1154	NASDAQ	CHSCL	Wed, Aug 21, 2019	27.79	27.80	27.61	27.67
1153	NASDAQ	CHSCL	Tue, Aug 20, 2019	27.80	27.80	27.62	27.68
1152	NASDAQ	CHSCL	Mon, Aug 19, 2019	27.79	27.79	27.57	27.68
1151	NASDAQ	CHSCL	Fri, Aug 16, 2019	27.80	27.80	27.48	27.56
1150	NASDAQ	CHSCL	Thu, Aug 15, 2019	27.60	27.79	27.58	27.77
1149	NASDAQ	CHSCL	Wed, Aug 14, 2019	27.57	27.60	27.40	27.60
1148	NASDAQ	CHSCL	Tue, Aug 13, 2019	27.34	27.68	27.34	27.58
1147	NASDAQ	CHSCL	Mon, Aug 12, 2019	27.25	27.52	27.18	27.45
1146	NASDAQ	CHSCL	Fri, Aug 9, 2019	27.25	27.37	27.13	27.22
1145	NASDAQ	CHSCL	Thu, Aug 8, 2019	27.31	27.31	27.08	27.26
1144	NASDAQ	CHSCL	Wed, Aug 7, 2019	27.23	27.29	26.99	27.09
1143	NASDAQ	CHSCL	Tue, Aug 6, 2019	27.20	27.40	27.17	27.27
1142	NASDAQ	CHSCL	Mon, Aug 5, 2019	27.42	27.42	27.03	27.18
1141	NASDAQ	CHSCL	Fri, Aug 2, 2019	27.49	27.53	27.33	27.41
1140	NASDAQ	CHSCL	Thu, Aug 1, 2019	27.41	27.59	27.41	27.51
1139	NASDAQ	CHSCL	Wed, Jul 31, 2019	27.48	27.55	27.30	27.38
1138	NASDAQ	CHSCL	Tue, Jul 30, 2019	27.58	27.65	27.41	27.41
1137	NASDAQ	CHSCL	Mon, Jul 29, 2019	27.69	27.69	27.56	27.59
1136	NASDAQ	CHSCL	Fri, Jul 26, 2019	27.64	27.74	27.58	27.62
1135	NASDAQ	CHSCL	Thu, Jul 25, 2019	27.67	27.78	27.57	27.57
1134	NASDAQ	CHSCL	Wed, Jul 24, 2019	27.62	27.81	27.61	27.63
1133	NASDAQ	CHSCL	Tue, Jul 23, 2019	27.76	27.88	27.61	27.62
1132	NASDAQ	CHSCL	Mon, Jul 22, 2019	27.57	27.92	27.57	27.70
1131	NASDAQ	CHSCL	Fri, Jul 19, 2019	27.77	27.93	27.74	27.80
1130	NASDAQ	CHSCL	Thu, Jul 18, 2019	27.57	27.82	27.51	27.76
1129	NASDAQ	CHSCL	Wed, Jul 17, 2019	27.45	27.64	27.41	27.56
1128	NASDAQ	CHSCL	Tue, Jul 16, 2019	27.46	27.55	27.41	27.44
1127	NASDAQ	CHSCL	Mon, Jul 15, 2019	27.33	27.48	27.33	27.44
1126	NASDAQ	CHSCL	Fri, Jul 12, 2019	27.39	27.47	27.39	27.46
1125	NASDAQ	CHSCL	Thu, Jul 11, 2019	27.31	27.40	27.27	27.36
1124	NASDAQ	CHSCL	Wed, Jul 10, 2019	27.39	27.54	27.21	27.29
1123	NASDAQ	CHSCL	Tue, Jul 9, 2019	27.28	27.44	27.28	27.28
1122	NASDAQ	CHSCL	Mon, Jul 8, 2019	27.29	27.58	27.29	27.36
1121	NASDAQ	CHSCL	Fri, Jul 5, 2019	27.45	27.51	27.26	27.39
1120	NASDAQ	CHSCL	Wed, Jul 3, 2019	27.51	27.64	27.42	27.47
1119	NASDAQ	CHSCL	Tue, Jul 2, 2019	27.49	27.72	27.32	27.67
1118	NASDAQ	CHSCL	Mon, Jul 1, 2019	27.37	27.54	27.28	27.43
1117	NASDAQ	CHSCL	Fri, Jun 28, 2019	27.61	27.76	27.18	27.21
1116	NASDAQ	CHSCL	Thu, Jun 27, 2019	27.43	27.54	27.38	27.38
1115	NASDAQ	CHSCL	Wed, Jun 26, 2019	27.73	27.73	27.38	27.44
1114	NASDAQ	CHSCL	Tue, Jun 25, 2019	27.66	27.78	27.66	27.69
1113	NASDAQ	CHSCL	Mon, Jun 24, 2019	27.85	27.85	27.66	27.66
1112	NASDAQ	CHSCL	Fri, Jun 21, 2019	27.66	27.83	27.61	27.66
1111	NASDAQ	CHSCL	Thu, Jun 20, 2019	27.67	27.82	27.67	27.70
1110	NASDAQ	CHSCL	Wed, Jun 19, 2019	27.73	27.80	27.60	27.76
1109	NASDAQ	CHSCL	Tue, Jun 18, 2019	27.77	27.88	27.64	27.64
1108	NASDAQ	CHSCL	Mon, Jun 17, 2019	27.62	27.78	27.62	27.71
1107	NASDAQ	CHSCL	Fri, Jun 14, 2019	27.60	27.73	27.52	27.73
1106	NASDAQ	CHSCL	Thu, Jun 13, 2019	27.60	27.64	27.31	27.50
1105	NASDAQ	CHSCL	Wed, Jun 12, 2019	27.83	27.88	27.69	27.80
1104	NASDAQ	CHSCL	Tue, Jun 11, 2019	27.96	27.96	27.76	27.76
1103	NASDAQ	CHSCL	Mon, Jun 10, 2019	27.94	27.99	27.90	27.91
1102	NASDAQ	CHSCL	Fri, Jun 7, 2019	27.84	27.99	27.80	27.98
1101	NASDAQ	CHSCL	Thu, Jun 6, 2019	27.85	27.99	27.80	27.99
1100	NASDAQ	CHSCL	Wed, Jun 5, 2019	27.93	27.93	27.83	27.92
1099	NASDAQ	CHSCL	Tue, Jun 4, 2019	27.77	27.89	27.75	27.75
1098	NASDAQ	CHSCL	Mon, Jun 3, 2019	27.52	27.73	27.51	27.69
1097	NASDAQ	CHSCL	Fri, May 31, 2019	27.74	27.82	27.38	27.44
1096	NASDAQ	CHSCL	Thu, May 30, 2019	27.76	27.85	27.63	27.79
1095	NASDAQ	CHSCL	Wed, May 29, 2019	27.76	27.85	27.62	27.66
1094	NASDAQ	CHSCL	Tue, May 28, 2019	27.60	27.83	27.60	27.73
1093	NASDAQ	CHSCL	Fri, May 24, 2019	27.69	27.75	27.55	27.60
1092	NASDAQ	CHSCL	Thu, May 23, 2019	27.58	27.69	27.57	27.64
1091	NASDAQ	CHSCL	Wed, May 22, 2019	27.51	27.65	27.51	27.56
1090	NASDAQ	CHSCL	Tue, May 21, 2019	27.60	27.65	27.52	27.60
1089	NASDAQ	CHSCL	Mon, May 20, 2019	27.64	27.82	27.55	27.60
1088	NASDAQ	CHSCL	Fri, May 17, 2019	27.67	27.81	27.58	27.65
1087	NASDAQ	CHSCL	Thu, May 16, 2019	27.67	27.75	27.65	27.75
1086	NASDAQ	CHSCL	Wed, May 15, 2019	27.57	27.66	27.44	27.60
1085	NASDAQ	CHSCL	Tue, May 14, 2019	27.58	27.69	27.51	27.61
1084	NASDAQ	CHSCL	Mon, May 13, 2019	27.65	27.69	27.63	27.66
1083	NASDAQ	CHSCL	Fri, May 10, 2019	27.68	27.70	27.63	27.65
1082	NASDAQ	CHSCL	Thu, May 9, 2019	27.67	27.69	27.54	27.64
1081	NASDAQ	CHSCL	Wed, May 8, 2019	27.64	27.67	27.58	27.62
1080	NASDAQ	CHSCL	Tue, May 7, 2019	27.57	27.70	27.57	27.58
1079	NASDAQ	CHSCL	Mon, May 6, 2019	27.45	27.70	27.45	27.70
1078	NASDAQ	CHSCL	Fri, May 3, 2019	27.54	27.66	27.54	27.60
1077	NASDAQ	CHSCL	Thu, May 2, 2019	27.49	27.65	27.49	27.60
1076	NASDAQ	CHSCL	Wed, May 1, 2019	27.45	27.64	27.45	27.52
1075	NASDAQ	CHSCL	Tue, Apr 30, 2019	27.44	27.57	27.40	27.55
1074	NASDAQ	CHSCL	Mon, Apr 29, 2019	27.33	27.63	27.32	27.47
1073	NASDAQ	CHSCL	Fri, Apr 26, 2019	27.43	27.45	27.25	27.30
1072	NASDAQ	CHSCL	Thu, Apr 25, 2019	27.32	27.48	27.30	27.30
1071	NASDAQ	CHSCL	Wed, Apr 24, 2019	27.49	27.49	27.31	27.32
1070	NASDAQ	CHSCL	Tue, Apr 23, 2019	27.50	27.57	27.34	27.40
1069	NASDAQ	CHSCL	Mon, Apr 22, 2019	27.35	27.65	27.30	27.30
1068	NASDAQ	CHSCL	Thu, Apr 18, 2019	27.43	27.55	27.32	27.38
1067	NASDAQ	CHSCL	Wed, Apr 17, 2019	27.68	27.68	27.42	27.43
1066	NASDAQ	CHSCL	Tue, Apr 16, 2019	27.62	27.72	27.56	27.57
1065	NASDAQ	CHSCL	Mon, Apr 15, 2019	27.58	27.71	27.58	27.65
1064	NASDAQ	CHSCL	Fri, Apr 12, 2019	27.64	27.74	27.57	27.57
1063	NASDAQ	CHSCL	Thu, Apr 11, 2019	27.52	27.73	27.49	27.58
1062	NASDAQ	CHSCL	Wed, Apr 10, 2019	27.31	27.65	27.31	27.49
1061	NASDAQ	CHSCL	Tue, Apr 9, 2019	27.67	27.76	27.40	27.43
1060	NASDAQ	CHSCL	Mon, Apr 8, 2019	27.95	27.95	27.55	27.63
1059	NASDAQ	CHSCL	Fri, Apr 5, 2019	27.88	27.95	27.72	27.90
1058	NASDAQ	CHSCL	Thu, Apr 4, 2019	27.88	27.95	27.64	27.79
1057	NASDAQ	CHSCL	Wed, Apr 3, 2019	27.75	27.89	27.58	27.89
1056	NASDAQ	CHSCL	Tue, Apr 2, 2019	27.21	27.80	27.21	27.73
1055	NASDAQ	CHSCL	Mon, Apr 1, 2019	27.26	27.50	27.17	27.47
1054	NASDAQ	CHSCL	Fri, Mar 29, 2019	27.30	27.45	27.15	27.17
1053	NASDAQ	CHSCL	Thu, Mar 28, 2019	27.32	27.48	27.11	27.12
1052	NASDAQ	CHSCL	Wed, Mar 27, 2019	27.65	27.65	27.20	27.27
1051	NASDAQ	CHSCL	Tue, Mar 26, 2019	27.53	27.60	27.30	27.60
1050	NASDAQ	CHSCL	Mon, Mar 25, 2019	27.47	27.58	27.29	27.53
1049	NASDAQ	CHSCL	Fri, Mar 22, 2019	27.38	27.47	27.16	27.47
1048	NASDAQ	CHSCL	Thu, Mar 21, 2019	27.38	27.38	27.17	27.34
1047	NASDAQ	CHSCL	Wed, Mar 20, 2019	27.32	27.38	27.10	27.38
1046	NASDAQ	CHSCL	Tue, Mar 19, 2019	27.38	27.38	27.18	27.26
1045	NASDAQ	CHSCL	Mon, Mar 18, 2019	27.20	27.38	27.16	27.32
1044	NASDAQ	CHSCL	Fri, Mar 15, 2019	27.08	27.24	27.01	27.23
1043	NASDAQ	CHSCL	Thu, Mar 14, 2019	27.25	27.47	27.01	27.18
1042	NASDAQ	CHSCL	Wed, Mar 13, 2019	27.45	27.60	27.45	27.55
1041	NASDAQ	CHSCL	Tue, Mar 12, 2019	27.10	27.47	27.10	27.44
1040	NASDAQ	CHSCL	Mon, Mar 11, 2019	27.05	27.32	27.00	27.18
1039	NASDAQ	CHSCL	Fri, Mar 8, 2019	27.10	27.24	27.00	27.00
1038	NASDAQ	CHSCL	Thu, Mar 7, 2019	27.34	27.37	27.10	27.11
1037	NASDAQ	CHSCL	Wed, Mar 6, 2019	27.20	27.40	27.10	27.26
1036	NASDAQ	CHSCL	Tue, Mar 5, 2019	27.29	27.29	27.00	27.20
1035	NASDAQ	CHSCL	Mon, Mar 4, 2019	27.30	27.36	26.95	27.10
1034	NASDAQ	CHSCL	Fri, Mar 1, 2019	27.24	27.39	27.00	27.23
1033	NASDAQ	CHSCL	Thu, Feb 28, 2019	26.96	27.07	26.76	27.00
1032	NASDAQ	CHSCL	Wed, Feb 27, 2019	27.19	27.29	26.87	26.87
1031	NASDAQ	CHSCL	Tue, Feb 26, 2019	27.45	27.45	27.10	27.12
1030	NASDAQ	CHSCL	Mon, Feb 25, 2019	27.11	27.38	27.05	27.38
1029	NASDAQ	CHSCL	Fri, Feb 22, 2019	27.37	27.56	26.98	27.10
1028	NASDAQ	CHSCL	Thu, Feb 21, 2019	27.38	27.55	27.30	27.37
1027	NASDAQ	CHSCL	Wed, Feb 20, 2019	27.20	27.40	27.20	27.40
1026	NASDAQ	CHSCL	Tue, Feb 19, 2019	27.10	27.40	26.98	27.31
1025	NASDAQ	CHSCL	Fri, Feb 15, 2019	27.04	27.22	27.00	27.19
1024	NASDAQ	CHSCL	Thu, Feb 14, 2019	27.00	27.21	27.00	27.02
1023	NASDAQ	CHSCL	Wed, Feb 13, 2019	26.71	27.10	26.70	27.00
1022	NASDAQ	CHSCL	Tue, Feb 12, 2019	26.87	26.93	26.68	26.92
1021	NASDAQ	CHSCL	Mon, Feb 11, 2019	26.42	26.82	26.42	26.81
1020	NASDAQ	CHSCL	Fri, Feb 8, 2019	26.51	26.64	26.34	26.46
1019	NASDAQ	CHSCL	Thu, Feb 7, 2019	26.59	26.77	26.50	26.54
1018	NASDAQ	CHSCL	Wed, Feb 6, 2019	26.75	26.75	26.31	26.66
1017	NASDAQ	CHSCL	Tue, Feb 5, 2019	26.56	26.98	26.56	26.78
1016	NASDAQ	CHSCL	Mon, Feb 4, 2019	26.53	26.82	26.46	26.64
1015	NASDAQ	CHSCL	Fri, Feb 1, 2019	26.90	27.34	26.45	26.47
1014	NASDAQ	CHSCL	Thu, Jan 31, 2019	27.57	27.74	26.96	26.96
1013	NASDAQ	CHSCL	Wed, Jan 30, 2019	27.44	27.66	27.39	27.62
1012	NASDAQ	CHSCL	Tue, Jan 29, 2019	27.57	27.57	27.18	27.38
1011	NASDAQ	CHSCL	Mon, Jan 28, 2019	27.41	27.66	27.11	27.50
1010	NASDAQ	CHSCL	Fri, Jan 25, 2019	27.45	27.68	27.40	27.56
1009	NASDAQ	CHSCL	Thu, Jan 24, 2019	27.27	27.48	27.21	27.41
1008	NASDAQ	CHSCL	Wed, Jan 23, 2019	27.46	27.55	27.33	27.33
1007	NASDAQ	CHSCL	Tue, Jan 22, 2019	27.63	27.72	27.43	27.59
1006	NASDAQ	CHSCL	Fri, Jan 18, 2019	27.36	27.71	27.26	27.71
1005	NASDAQ	CHSCL	Thu, Jan 17, 2019	27.34	27.36	27.02	27.36
1004	NASDAQ	CHSCL	Wed, Jan 16, 2019	27.03	27.24	27.00	27.20
1003	NASDAQ	CHSCL	Tue, Jan 15, 2019	27.21	27.24	27.00	27.05
1002	NASDAQ	CHSCL	Mon, Jan 14, 2019	26.94	27.50	26.85	27.24
1001	NASDAQ	CHSCL	Fri, Jan 11, 2019	26.49	27.00	26.40	26.99
1000	NASDAQ	CHSCL	Thu, Jan 10, 2019	26.18	26.52	25.94	26.39
999	NASDAQ	CHSCL	Wed, Jan 9, 2019	26.62	26.73	26.11	26.18
998	NASDAQ	CHSCL	Tue, Jan 8, 2019	26.87	26.87	26.50	26.58
997	NASDAQ	CHSCL	Mon, Jan 7, 2019	26.50	26.80	26.39	26.73
996	NASDAQ	CHSCL	Fri, Jan 4, 2019	26.20	26.58	26.20	26.48
995	NASDAQ	CHSCL	Thu, Jan 3, 2019	26.11	26.39	25.92	26.19
994	NASDAQ	CHSCL	Wed, Jan 2, 2019	25.29	26.48	25.29	26.05
993	NASDAQ	CHSCL	Mon, Dec 31, 2018	25.94	26.00	25.20	25.26
992	NASDAQ	CHSCL	Fri, Dec 28, 2018	25.15	25.56	25.06	25.54
991	NASDAQ	CHSCL	Thu, Dec 27, 2018	25.40	25.46	25.00	25.10
990	NASDAQ	CHSCL	Wed, Dec 26, 2018	25.13	25.50	25.13	25.47
989	NASDAQ	CHSCL	Mon, Dec 24, 2018	25.01	25.24	24.97	25.13
988	NASDAQ	CHSCL	Fri, Dec 21, 2018	24.94	25.19	24.88	25.03
987	NASDAQ	CHSCL	Thu, Dec 20, 2018	24.60	25.00	24.42	24.98
986	NASDAQ	CHSCL	Wed, Dec 19, 2018	25.06	25.25	24.60	24.60
985	NASDAQ	CHSCL	Tue, Dec 18, 2018	25.35	25.86	25.00	25.08
984	NASDAQ	CHSCL	Mon, Dec 17, 2018	25.71	25.97	25.07	25.31
983	NASDAQ	CHSCL	Fri, Dec 14, 2018	25.85	25.95	25.49	25.89
982	NASDAQ	CHSCL	Thu, Dec 13, 2018	26.07	26.28	25.82	26.10
981	NASDAQ	CHSCL	Wed, Dec 12, 2018	26.15	26.35	26.06	26.07
980	NASDAQ	CHSCL	Tue, Dec 11, 2018	26.36	26.50	26.05	26.05
979	NASDAQ	CHSCL	Mon, Dec 10, 2018	26.01	26.36	26.01	26.11
978	NASDAQ	CHSCL	Fri, Dec 7, 2018	26.23	26.23	26.00	26.15
977	NASDAQ	CHSCL	Thu, Dec 6, 2018	26.15	26.40	26.08	26.16
976	NASDAQ	CHSCL	Tue, Dec 4, 2018	26.56	26.56	26.00	26.39
975	NASDAQ	CHSCL	Mon, Dec 3, 2018	26.30	26.50	26.25	26.49
974	NASDAQ	CHSCL	Fri, Nov 30, 2018	26.40	26.40	26.25	26.25
973	NASDAQ	CHSCL	Thu, Nov 29, 2018	26.41	26.60	26.34	26.46
972	NASDAQ	CHSCL	Wed, Nov 28, 2018	26.39	26.44	26.29	26.33
971	NASDAQ	CHSCL	Tue, Nov 27, 2018	26.42	26.43	26.27	26.38
970	NASDAQ	CHSCL	Mon, Nov 26, 2018	26.50	26.58	26.33	26.43
969	NASDAQ	CHSCL	Fri, Nov 23, 2018	26.50	26.52	26.35	26.35
968	NASDAQ	CHSCL	Wed, Nov 21, 2018	26.36	26.54	26.36	26.50
967	NASDAQ	CHSCL	Tue, Nov 20, 2018	26.37	26.52	26.20	26.35
966	NASDAQ	CHSCL	Mon, Nov 19, 2018	26.43	26.50	26.35	26.35
965	NASDAQ	CHSCL	Fri, Nov 16, 2018	26.35	26.59	26.35	26.53
964	NASDAQ	CHSCL	Thu, Nov 15, 2018	26.45	26.62	26.26	26.40
963	NASDAQ	CHSCL	Wed, Nov 14, 2018	26.71	26.90	26.45	26.50
962	NASDAQ	CHSCL	Tue, Nov 13, 2018	26.71	26.87	26.67	26.70
961	NASDAQ	CHSCL	Mon, Nov 12, 2018	26.92	26.92	26.69	26.83
960	NASDAQ	CHSCL	Fri, Nov 9, 2018	26.78	26.80	26.68	26.73
959	NASDAQ	CHSCL	Thu, Nov 8, 2018	26.79	26.82	26.61	26.68
958	NASDAQ	CHSCL	Wed, Nov 7, 2018	26.71	26.85	26.58	26.71
957	NASDAQ	CHSCL	Tue, Nov 6, 2018	26.60	26.70	26.55	26.56
956	NASDAQ	CHSCL	Mon, Nov 5, 2018	26.51	26.70	26.51	26.70
955	NASDAQ	CHSCL	Fri, Nov 2, 2018	26.85	26.90	26.53	26.54
954	NASDAQ	CHSCL	Thu, Nov 1, 2018	26.57	26.88	26.51	26.75
953	NASDAQ	CHSCL	Wed, Oct 31, 2018	26.60	26.64	26.45	26.51
952	NASDAQ	CHSCL	Tue, Oct 30, 2018	26.70	26.81	26.61	26.61
951	NASDAQ	CHSCL	Mon, Oct 29, 2018	26.59	26.92	26.25	26.69
950	NASDAQ	CHSCL	Fri, Oct 26, 2018	26.85	27.08	26.85	26.96
949	NASDAQ	CHSCL	Thu, Oct 25, 2018	26.80	27.17	26.80	27.17
948	NASDAQ	CHSCL	Wed, Oct 24, 2018	26.69	26.86	26.69	26.86
947	NASDAQ	CHSCL	Tue, Oct 23, 2018	26.65	26.79	26.62	26.79
946	NASDAQ	CHSCL	Mon, Oct 22, 2018	26.66	26.80	26.59	26.65
945	NASDAQ	CHSCL	Fri, Oct 19, 2018	26.50	26.78	26.45	26.78
944	NASDAQ	CHSCL	Thu, Oct 18, 2018	26.36	26.73	26.36	26.52
943	NASDAQ	CHSCL	Wed, Oct 17, 2018	26.43	26.65	26.23	26.51
942	NASDAQ	CHSCL	Tue, Oct 16, 2018	26.91	26.91	26.63	26.64
941	NASDAQ	CHSCL	Mon, Oct 15, 2018	26.76	26.91	26.64	26.80
940	NASDAQ	CHSCL	Fri, Oct 12, 2018	26.82	27.08	26.66	26.80
939	NASDAQ	CHSCL	Thu, Oct 11, 2018	26.82	27.02	26.60	26.77
938	NASDAQ	CHSCL	Wed, Oct 10, 2018	27.00	27.00	26.68	26.82
937	NASDAQ	CHSCL	Tue, Oct 9, 2018	26.96	27.02	26.80	26.98
936	NASDAQ	CHSCL	Mon, Oct 8, 2018	26.53	27.00	26.53	26.93
935	NASDAQ	CHSCL	Fri, Oct 5, 2018	26.65	26.84	26.30	26.66
934	NASDAQ	CHSCL	Thu, Oct 4, 2018	26.80	26.94	26.57	26.65
933	NASDAQ	CHSCL	Wed, Oct 3, 2018	27.27	27.32	26.60	26.79
932	NASDAQ	CHSCL	Tue, Oct 2, 2018	27.40	27.44	27.27	27.27
931	NASDAQ	CHSCL	Mon, Oct 1, 2018	27.34	27.44	27.33	27.40
930	NASDAQ	CHSCL	Fri, Sep 28, 2018	27.44	27.44	27.33	27.33
929	NASDAQ	CHSCL	Thu, Sep 27, 2018	27.38	27.41	27.27	27.28
928	NASDAQ	CHSCL	Wed, Sep 26, 2018	27.37	27.45	27.30	27.38
927	NASDAQ	CHSCL	Tue, Sep 25, 2018	27.47	27.59	27.27	27.40
926	NASDAQ	CHSCL	Mon, Sep 24, 2018	27.37	27.56	27.35	27.49
925	NASDAQ	CHSCL	Fri, Sep 21, 2018	27.36	27.44	27.31	27.38
924	NASDAQ	CHSCL	Thu, Sep 20, 2018	27.30	27.41	27.30	27.34
923	NASDAQ	CHSCL	Wed, Sep 19, 2018	27.39	27.41	27.24	27.30
922	NASDAQ	CHSCL	Tue, Sep 18, 2018	27.25	27.48	27.25	27.32
921	NASDAQ	CHSCL	Mon, Sep 17, 2018	27.40	27.44	27.29	27.39
920	NASDAQ	CHSCL	Fri, Sep 14, 2018	27.34	27.47	27.26	27.46
919	NASDAQ	CHSCL	Thu, Sep 13, 2018	27.52	27.52	27.27	27.34
918	NASDAQ	CHSCL	Wed, Sep 12, 2018	27.71	27.82	27.65	27.76
917	NASDAQ	CHSCL	Tue, Sep 11, 2018	27.64	27.80	27.56	27.70
916	NASDAQ	CHSCL	Mon, Sep 10, 2018	27.77	27.85	27.64	27.68
915	NASDAQ	CHSCL	Fri, Sep 7, 2018	27.71	27.76	27.52	27.57
914	NASDAQ	CHSCL	Thu, Sep 6, 2018	27.82	27.91	27.53	27.74
913	NASDAQ	CHSCL	Wed, Sep 5, 2018	27.99	28.00	27.69	27.77
912	NASDAQ	CHSCL	Tue, Sep 4, 2018	28.12	28.36	27.90	27.96
911	NASDAQ	CHSCL	Fri, Aug 31, 2018	28.19	28.25	28.06	28.21
910	NASDAQ	CHSCL	Thu, Aug 30, 2018	28.19	28.21	28.11	28.14
909	NASDAQ	CHSCL	Wed, Aug 29, 2018	28.09	28.35	28.03	28.24
908	NASDAQ	CHSCL	Tue, Aug 28, 2018	27.96	28.10	27.74	28.10
907	NASDAQ	CHSCL	Mon, Aug 27, 2018	28.10	28.10	27.87	27.90
906	NASDAQ	CHSCL	Fri, Aug 24, 2018	27.85	28.10	27.85	28.10
905	NASDAQ	CHSCL	Thu, Aug 23, 2018	27.85	27.96	27.82	27.88
904	NASDAQ	CHSCL	Wed, Aug 22, 2018	27.80	27.97	27.80	27.94
903	NASDAQ	CHSCL	Tue, Aug 21, 2018	27.76	27.90	27.76	27.87
902	NASDAQ	CHSCL	Mon, Aug 20, 2018	27.66	27.92	27.56	27.88
901	NASDAQ	CHSCL	Fri, Aug 17, 2018	27.68	27.68	27.60	27.65
900	NASDAQ	CHSCL	Thu, Aug 16, 2018	27.62	27.67	27.55	27.66
899	NASDAQ	CHSCL	Wed, Aug 15, 2018	27.53	27.62	27.46	27.59
898	NASDAQ	CHSCL	Tue, Aug 14, 2018	27.47	27.58	27.46	27.48
897	NASDAQ	CHSCL	Mon, Aug 13, 2018	27.44	27.54	27.39	27.43
896	NASDAQ	CHSCL	Fri, Aug 10, 2018	27.50	27.54	27.25	27.38
895	NASDAQ	CHSCL	Thu, Aug 9, 2018	27.45	27.58	27.44	27.51
894	NASDAQ	CHSCL	Wed, Aug 8, 2018	27.45	27.54	27.45	27.47
893	NASDAQ	CHSCL	Tue, Aug 7, 2018	27.54	27.54	27.43	27.48
892	NASDAQ	CHSCL	Mon, Aug 6, 2018	27.57	27.63	27.40	27.54
891	NASDAQ	CHSCL	Fri, Aug 3, 2018	27.64	27.76	27.54	27.56
890	NASDAQ	CHSCL	Thu, Aug 2, 2018	27.68	27.70	27.51	27.64
889	NASDAQ	CHSCL	Wed, Aug 1, 2018	27.82	27.91	27.50	27.54
888	NASDAQ	CHSCL	Tue, Jul 31, 2018	27.96	28.00	27.83	27.84
887	NASDAQ	CHSCL	Mon, Jul 30, 2018	28.02	28.05	27.83	28.05
886	NASDAQ	CHSCL	Fri, Jul 27, 2018	28.05	28.21	27.95	28.00
885	NASDAQ	CHSCL	Thu, Jul 26, 2018	27.93	28.17	27.91	28.05
884	NASDAQ	CHSCL	Wed, Jul 25, 2018	28.41	28.41	27.95	27.99
883	NASDAQ	CHSCL	Tue, Jul 24, 2018	28.42	28.54	28.34	28.50
882	NASDAQ	CHSCL	Mon, Jul 23, 2018	28.63	28.75	28.41	28.41
881	NASDAQ	CHSCL	Fri, Jul 20, 2018	28.48	28.76	28.36	28.76
880	NASDAQ	CHSCL	Thu, Jul 19, 2018	28.30	28.46	28.29	28.42
879	NASDAQ	CHSCL	Wed, Jul 18, 2018	28.25	28.36	28.21	28.28
878	NASDAQ	CHSCL	Tue, Jul 17, 2018	28.29	28.42	28.15	28.27
877	NASDAQ	CHSCL	Mon, Jul 16, 2018	28.37	28.37	28.16	28.19
876	NASDAQ	CHSCL	Fri, Jul 13, 2018	28.62	28.75	28.35	28.44
875	NASDAQ	CHSCL	Thu, Jul 12, 2018	28.72	28.75	28.53	28.70
874	NASDAQ	CHSCL	Wed, Jul 11, 2018	28.77	28.85	28.67	28.72
873	NASDAQ	CHSCL	Tue, Jul 10, 2018	28.65	28.92	28.55	28.80
872	NASDAQ	CHSCL	Mon, Jul 9, 2018	28.56	28.89	28.44	28.76
871	NASDAQ	CHSCL	Fri, Jul 6, 2018	28.41	28.64	28.41	28.56
870	NASDAQ	CHSCL	Thu, Jul 5, 2018	28.46	28.47	28.37	28.44
869	NASDAQ	CHSCL	Tue, Jul 3, 2018	28.26	28.60	28.26	28.45
868	NASDAQ	CHSCL	Mon, Jul 2, 2018	28.34	28.50	28.03	28.34
867	NASDAQ	CHSCL	Fri, Jun 29, 2018	28.00	28.14	27.87	28.14
866	NASDAQ	CHSCL	Thu, Jun 28, 2018	27.85	28.00	27.75	28.00
865	NASDAQ	CHSCL	Wed, Jun 27, 2018	27.82	27.97	27.82	27.91
864	NASDAQ	CHSCL	Tue, Jun 26, 2018	27.76	27.93	27.76	27.92
863	NASDAQ	CHSCL	Mon, Jun 25, 2018	27.85	27.89	27.85	27.85
862	NASDAQ	CHSCL	Fri, Jun 22, 2018	27.79	27.94	27.79	27.87
861	NASDAQ	CHSCL	Thu, Jun 21, 2018	27.78	27.96	27.78	27.89
860	NASDAQ	CHSCL	Wed, Jun 20, 2018	27.81	28.07	27.81	27.81
859	NASDAQ	CHSCL	Tue, Jun 19, 2018	27.74	27.97	27.74	27.89
858	NASDAQ	CHSCL	Mon, Jun 18, 2018	27.80	28.04	27.74	27.89
857	NASDAQ	CHSCL	Fri, Jun 15, 2018	27.82	27.95	27.72	27.80
856	NASDAQ	CHSCL	Thu, Jun 14, 2018	28.10	28.24	28.10	28.24
855	NASDAQ	CHSCL	Wed, Jun 13, 2018	28.13	28.29	28.10	28.20
854	NASDAQ	CHSCL	Tue, Jun 12, 2018	28.23	28.28	28.14	28.23
853	NASDAQ	CHSCL	Mon, Jun 11, 2018	28.07	28.23	28.07	28.20
852	NASDAQ	CHSCL	Fri, Jun 8, 2018	28.24	28.28	28.20	28.27
851	NASDAQ	CHSCL	Thu, Jun 7, 2018	28.11	28.23	28.11	28.23
850	NASDAQ	CHSCL	Wed, Jun 6, 2018	27.93	28.20	27.90	28.07
849	NASDAQ	CHSCL	Tue, Jun 5, 2018	27.99	28.18	27.88	27.98
848	NASDAQ	CHSCL	Mon, Jun 4, 2018	27.88	27.97	27.81	27.97
847	NASDAQ	CHSCL	Fri, Jun 1, 2018	27.80	27.98	27.62	27.98
846	NASDAQ	CHSCL	Thu, May 31, 2018	27.50	27.74	27.50	27.73
845	NASDAQ	CHSCL	Wed, May 30, 2018	27.51	27.65	27.51	27.64
844	NASDAQ	CHSCL	Tue, May 29, 2018	27.62	27.67	27.55	27.56
843	NASDAQ	CHSCL	Fri, May 25, 2018	27.70	27.70	27.52	27.52
842	NASDAQ	CHSCL	Thu, May 24, 2018	27.59	27.67	27.52	27.65
841	NASDAQ	CHSCL	Wed, May 23, 2018	27.42	27.61	27.42	27.47
840	NASDAQ	CHSCL	Tue, May 22, 2018	27.46	27.54	27.46	27.48
839	NASDAQ	CHSCL	Mon, May 21, 2018	27.62	27.62	27.43	27.52
838	NASDAQ	CHSCL	Fri, May 18, 2018	27.32	27.48	27.32	27.44
837	NASDAQ	CHSCL	Thu, May 17, 2018	27.47	27.47	27.32	27.32
836	NASDAQ	CHSCL	Wed, May 16, 2018	27.43	27.45	27.37	27.39
835	NASDAQ	CHSCL	Tue, May 15, 2018	27.47	27.52	27.41	27.43
834	NASDAQ	CHSCL	Mon, May 14, 2018	27.53	27.59	27.47	27.57
833	NASDAQ	CHSCL	Fri, May 11, 2018	27.42	27.52	27.36	27.43
832	NASDAQ	CHSCL	Thu, May 10, 2018	27.48	27.52	27.43	27.43
831	NASDAQ	CHSCL	Wed, May 9, 2018	27.53	27.59	27.47	27.47
830	NASDAQ	CHSCL	Tue, May 8, 2018	27.59	27.61	27.47	27.48
829	NASDAQ	CHSCL	Mon, May 7, 2018	27.67	27.74	27.55	27.67
828	NASDAQ	CHSCL	Fri, May 4, 2018	27.64	27.82	27.60	27.72
827	NASDAQ	CHSCL	Thu, May 3, 2018	27.52	27.64	27.52	27.64
826	NASDAQ	CHSCL	Wed, May 2, 2018	27.51	27.61	27.50	27.60
825	NASDAQ	CHSCL	Tue, May 1, 2018	27.59	27.59	27.50	27.58
824	NASDAQ	CHSCL	Mon, Apr 30, 2018	27.56	27.64	27.50	27.56
823	NASDAQ	CHSCL	Fri, Apr 27, 2018	27.55	27.68	27.51	27.68
822	NASDAQ	CHSCL	Thu, Apr 26, 2018	27.50	27.73	27.50	27.54
821	NASDAQ	CHSCL	Wed, Apr 25, 2018	27.58	27.60	27.50	27.55
820	NASDAQ	CHSCL	Tue, Apr 24, 2018	27.69	27.72	27.56	27.65
819	NASDAQ	CHSCL	Mon, Apr 23, 2018	27.66	27.70	27.40	27.69
818	NASDAQ	CHSCL	Fri, Apr 20, 2018	27.35	27.75	27.34	27.75
817	NASDAQ	CHSCL	Thu, Apr 19, 2018	27.36	27.53	27.36	27.40
816	NASDAQ	CHSCL	Wed, Apr 18, 2018	27.51	27.54	27.23	27.46
815	NASDAQ	CHSCL	Tue, Apr 17, 2018	27.54	27.68	27.33	27.68
814	NASDAQ	CHSCL	Mon, Apr 16, 2018	27.54	27.66	27.40	27.63
813	NASDAQ	CHSCL	Fri, Apr 13, 2018	27.74	27.80	27.55	27.66
812	NASDAQ	CHSCL	Thu, Apr 12, 2018	27.82	27.97	27.70	27.73
811	NASDAQ	CHSCL	Wed, Apr 11, 2018	28.01	28.02	27.82	27.90
810	NASDAQ	CHSCL	Tue, Apr 10, 2018	28.06	28.21	27.99	28.11
809	NASDAQ	CHSCL	Mon, Apr 9, 2018	27.90	28.04	27.77	28.04
808	NASDAQ	CHSCL	Fri, Apr 6, 2018	27.84	27.90	27.77	27.90
807	NASDAQ	CHSCL	Thu, Apr 5, 2018	27.75	27.90	27.75	27.90
806	NASDAQ	CHSCL	Wed, Apr 4, 2018	27.71	27.90	27.67	27.80
805	NASDAQ	CHSCL	Tue, Apr 3, 2018	27.70	27.98	27.32	27.79
804	NASDAQ	CHSCL	Mon, Apr 2, 2018	27.80	27.92	27.80	27.84
803	NASDAQ	CHSCL	Thu, Mar 29, 2018	28.24	28.24	27.81	27.81
802	NASDAQ	CHSCL	Wed, Mar 28, 2018	28.07	28.07	27.87	28.02
801	NASDAQ	CHSCL	Tue, Mar 27, 2018	27.96	28.09	27.86	28.09
800	NASDAQ	CHSCL	Mon, Mar 26, 2018	28.04	28.04	27.85	27.95
799	NASDAQ	CHSCL	Fri, Mar 23, 2018	27.95	28.08	27.87	27.99
798	NASDAQ	CHSCL	Thu, Mar 22, 2018	27.76	27.93	27.76	27.85
797	NASDAQ	CHSCL	Wed, Mar 21, 2018	27.82	28.00	27.82	27.84
796	NASDAQ	CHSCL	Tue, Mar 20, 2018	27.80	27.98	27.80	27.83
795	NASDAQ	CHSCL	Mon, Mar 19, 2018	27.80	27.98	27.68	27.83
794	NASDAQ	CHSCL	Fri, Mar 16, 2018	28.03	28.10	27.78	27.95
793	NASDAQ	CHSCL	Thu, Mar 15, 2018	27.98	28.21	27.82	28.17
792	NASDAQ	CHSCL	Wed, Mar 14, 2018	28.46	28.59	28.39	28.40
791	NASDAQ	CHSCL	Tue, Mar 13, 2018	28.33	28.47	28.33	28.44
790	NASDAQ	CHSCL	Mon, Mar 12, 2018	28.46	28.48	28.35	28.36
789	NASDAQ	CHSCL	Fri, Mar 9, 2018	28.39	28.55	28.39	28.48
788	NASDAQ	CHSCL	Thu, Mar 8, 2018	28.43	28.53	28.40	28.45
787	NASDAQ	CHSCL	Wed, Mar 7, 2018	28.35	28.51	28.35	28.49
786	NASDAQ	CHSCL	Tue, Mar 6, 2018	28.37	28.53	28.36	28.42
785	NASDAQ	CHSCL	Mon, Mar 5, 2018	28.33	28.47	28.25	28.47
784	NASDAQ	CHSCL	Fri, Mar 2, 2018	28.35	28.55	28.14	28.36
783	NASDAQ	CHSCL	Thu, Mar 1, 2018	28.16	28.52	28.16	28.38
782	NASDAQ	CHSCL	Wed, Feb 28, 2018	27.96	28.35	27.80	28.18
781	NASDAQ	CHSCL	Tue, Feb 27, 2018	27.76	28.13	27.61	27.90
780	NASDAQ	CHSCL	Mon, Feb 26, 2018	27.77	27.99	27.76	27.80
779	NASDAQ	CHSCL	Fri, Feb 23, 2018	27.76	27.95	27.58	27.86
778	NASDAQ	CHSCL	Thu, Feb 22, 2018	27.66	27.97	27.65	27.75
777	NASDAQ	CHSCL	Wed, Feb 21, 2018	27.61	27.86	27.61	27.78
776	NASDAQ	CHSCL	Tue, Feb 20, 2018	27.43	27.84	27.43	27.64
775	NASDAQ	CHSCL	Fri, Feb 16, 2018	27.15	27.57	27.15	27.57
774	NASDAQ	CHSCL	Thu, Feb 15, 2018	27.23	27.28	27.16	27.18
773	NASDAQ	CHSCL	Wed, Feb 14, 2018	27.23	27.38	27.20	27.20
772	NASDAQ	CHSCL	Tue, Feb 13, 2018	27.29	27.50	27.29	27.29
771	NASDAQ	CHSCL	Mon, Feb 12, 2018	27.15	27.49	27.15	27.28
770	NASDAQ	CHSCL	Fri, Feb 9, 2018	27.35	27.43	27.15	27.31
769	NASDAQ	CHSCL	Thu, Feb 8, 2018	27.31	27.55	27.31	27.37
768	NASDAQ	CHSCL	Wed, Feb 7, 2018	27.35	27.74	27.35	27.49
767	NASDAQ	CHSCL	Tue, Feb 6, 2018	27.31	27.50	27.31	27.44
766	NASDAQ	CHSCL	Mon, Feb 5, 2018	27.20	27.46	27.20	27.39
765	NASDAQ	CHSCL	Fri, Feb 2, 2018	27.32	27.53	27.15	27.29
764	NASDAQ	CHSCL	Thu, Feb 1, 2018	27.45	27.60	27.35	27.35
763	NASDAQ	CHSCL	Wed, Jan 31, 2018	27.40	27.60	27.40	27.43
762	NASDAQ	CHSCL	Tue, Jan 30, 2018	27.64	27.66	27.26	27.32
761	NASDAQ	CHSCL	Mon, Jan 29, 2018	27.68	27.70	27.55	27.64
760	NASDAQ	CHSCL	Fri, Jan 26, 2018	27.80	27.97	27.67	27.68
759	NASDAQ	CHSCL	Thu, Jan 25, 2018	27.86	28.07	27.75	27.85
758	NASDAQ	CHSCL	Wed, Jan 24, 2018	28.29	28.35	27.90	27.90
757	NASDAQ	CHSCL	Tue, Jan 23, 2018	27.91	28.40	27.91	28.18
756	NASDAQ	CHSCL	Mon, Jan 22, 2018	27.80	28.09	27.80	28.04
755	NASDAQ	CHSCL	Fri, Jan 19, 2018	27.90	28.40	27.84	27.87
754	NASDAQ	CHSCL	Thu, Jan 18, 2018	28.00	28.08	27.91	27.99
753	NASDAQ	CHSCL	Wed, Jan 17, 2018	28.15	28.18	27.91	27.98
752	NASDAQ	CHSCL	Tue, Jan 16, 2018	27.97	28.27	27.97	28.26
751	NASDAQ	CHSCL	Fri, Jan 12, 2018	28.03	28.12	27.95	28.05
750	NASDAQ	CHSCL	Thu, Jan 11, 2018	28.05	28.11	27.95	28.01
749	NASDAQ	CHSCL	Wed, Jan 10, 2018	28.07	28.19	28.00	28.01
748	NASDAQ	CHSCL	Tue, Jan 9, 2018	28.18	28.21	27.98	28.15
747	NASDAQ	CHSCL	Mon, Jan 8, 2018	27.97	28.20	27.97	28.19
746	NASDAQ	CHSCL	Fri, Jan 5, 2018	27.87	28.23	27.78	28.00
745	NASDAQ	CHSCL	Thu, Jan 4, 2018	27.79	27.99	27.79	27.84
744	NASDAQ	CHSCL	Wed, Jan 3, 2018	27.91	28.19	27.68	27.78
743	NASDAQ	CHSCL	Tue, Jan 2, 2018	28.10	28.21	27.89	27.96
742	NASDAQ	CHSCL	Fri, Dec 29, 2017	28.27	28.35	28.00	28.15
741	NASDAQ	CHSCL	Thu, Dec 28, 2017	28.24	28.35	28.01	28.02
740	NASDAQ	CHSCL	Wed, Dec 27, 2017	28.28	28.44	28.26	28.27
739	NASDAQ	CHSCL	Tue, Dec 26, 2017	28.27	28.41	28.23	28.36
738	NASDAQ	CHSCL	Fri, Dec 22, 2017	28.29	28.32	28.13	28.23
737	NASDAQ	CHSCL	Thu, Dec 21, 2017	28.10	28.33	28.10	28.33
736	NASDAQ	CHSCL	Wed, Dec 20, 2017	28.10	28.37	28.02	28.07
735	NASDAQ	CHSCL	Tue, Dec 19, 2017	28.06	28.18	27.86	28.18
734	NASDAQ	CHSCL	Mon, Dec 18, 2017	27.98	28.67	27.95	28.13
733	NASDAQ	CHSCL	Fri, Dec 15, 2017	27.97	28.20	27.82	28.02
732	NASDAQ	CHSCL	Thu, Dec 14, 2017	28.00	28.18	27.89	28.17
731	NASDAQ	CHSCL	Wed, Dec 13, 2017	28.53	28.53	28.32	28.50
730	NASDAQ	CHSCL	Tue, Dec 12, 2017	28.68	28.70	28.50	28.61
729	NASDAQ	CHSCL	Mon, Dec 11, 2017	28.51	28.70	28.51	28.62
728	NASDAQ	CHSCL	Fri, Dec 8, 2017	28.50	28.64	28.40	28.61
727	NASDAQ	CHSCL	Thu, Dec 7, 2017	28.25	28.50	28.25	28.50
726	NASDAQ	CHSCL	Wed, Dec 6, 2017	28.16	28.39	28.16	28.28
725	NASDAQ	CHSCL	Tue, Dec 5, 2017	28.31	28.41	28.21	28.23
724	NASDAQ	CHSCL	Mon, Dec 4, 2017	28.34	28.49	28.22	28.36
723	NASDAQ	CHSCL	Fri, Dec 1, 2017	28.12	28.41	28.10	28.34
722	NASDAQ	CHSCL	Thu, Nov 30, 2017	28.20	28.40	28.11	28.12
721	NASDAQ	CHSCL	Wed, Nov 29, 2017	28.36	28.43	28.12	28.28
720	NASDAQ	CHSCL	Tue, Nov 28, 2017	28.30	28.49	28.30	28.45
719	NASDAQ	CHSCL	Mon, Nov 27, 2017	28.26	28.43	28.23	28.40
718	NASDAQ	CHSCL	Fri, Nov 24, 2017	28.42	28.42	28.22	28.30
717	NASDAQ	CHSCL	Wed, Nov 22, 2017	28.26	28.37	28.21	28.34
716	NASDAQ	CHSCL	Tue, Nov 21, 2017	28.13	28.37	28.13	28.32
715	NASDAQ	CHSCL	Mon, Nov 20, 2017	28.01	28.40	27.93	28.23
714	NASDAQ	CHSCL	Fri, Nov 17, 2017	28.06	28.29	28.02	28.09
713	NASDAQ	CHSCL	Thu, Nov 16, 2017	27.86	28.12	27.86	28.08
712	NASDAQ	CHSCL	Wed, Nov 15, 2017	27.86	28.09	27.81	27.86
711	NASDAQ	CHSCL	Tue, Nov 14, 2017	27.97	28.07	27.97	28.00
710	NASDAQ	CHSCL	Mon, Nov 13, 2017	27.98	28.09	27.85	28.06
709	NASDAQ	CHSCL	Fri, Nov 10, 2017	28.31	28.31	27.86	27.86
708	NASDAQ	CHSCL	Thu, Nov 9, 2017	28.42	28.55	28.27	28.35
707	NASDAQ	CHSCL	Wed, Nov 8, 2017	28.54	28.70	28.46	28.52
706	NASDAQ	CHSCL	Tue, Nov 7, 2017	28.52	28.69	28.47	28.69
705	NASDAQ	CHSCL	Mon, Nov 6, 2017	28.46	28.64	28.46	28.57
704	NASDAQ	CHSCL	Fri, Nov 3, 2017	28.65	28.67	28.43	28.48
703	NASDAQ	CHSCL	Thu, Nov 2, 2017	28.59	28.76	28.59	28.75
702	NASDAQ	CHSCL	Wed, Nov 1, 2017	28.82	28.86	28.58	28.64
701	NASDAQ	CHSCL	Tue, Oct 31, 2017	28.49	28.90	28.49	28.65
700	NASDAQ	CHSCL	Mon, Oct 30, 2017	28.71	28.74	28.53	28.56
699	NASDAQ	CHSCL	Fri, Oct 27, 2017	28.72	28.83	28.70	28.75
698	NASDAQ	CHSCL	Thu, Oct 26, 2017	28.60	28.87	28.60	28.87
697	NASDAQ	CHSCL	Wed, Oct 25, 2017	28.58	28.70	28.43	28.62
696	NASDAQ	CHSCL	Tue, Oct 24, 2017	28.74	28.74	28.49	28.63
695	NASDAQ	CHSCL	Mon, Oct 23, 2017	28.68	28.74	28.61	28.74
694	NASDAQ	CHSCL	Fri, Oct 20, 2017	28.44	28.73	28.31	28.73
693	NASDAQ	CHSCL	Thu, Oct 19, 2017	28.42	28.68	28.42	28.58
692	NASDAQ	CHSCL	Wed, Oct 18, 2017	28.55	28.68	28.43	28.66
691	NASDAQ	CHSCL	Tue, Oct 17, 2017	28.28	28.53	28.28	28.40
690	NASDAQ	CHSCL	Mon, Oct 16, 2017	28.34	28.40	28.28	28.33
689	NASDAQ	CHSCL	Fri, Oct 13, 2017	28.21	28.48	28.19	28.33
688	NASDAQ	CHSCL	Thu, Oct 12, 2017	28.15	28.36	28.13	28.26
687	NASDAQ	CHSCL	Wed, Oct 11, 2017	28.19	28.38	28.19	28.19
686	NASDAQ	CHSCL	Tue, Oct 10, 2017	28.13	28.29	28.05	28.18
685	NASDAQ	CHSCL	Mon, Oct 9, 2017	28.17	28.26	28.04	28.13
684	NASDAQ	CHSCL	Fri, Oct 6, 2017	28.34	28.34	28.11	28.18
683	NASDAQ	CHSCL	Thu, Oct 5, 2017	28.62	28.69	28.30	28.33
682	NASDAQ	CHSCL	Wed, Oct 4, 2017	28.73	28.79	28.60	28.63
681	NASDAQ	CHSCL	Tue, Oct 3, 2017	28.75	28.79	28.59	28.65
680	NASDAQ	CHSCL	Mon, Oct 2, 2017	28.79	28.79	28.67	28.67
679	NASDAQ	CHSCL	Fri, Sep 29, 2017	28.69	28.74	28.58	28.68
678	NASDAQ	CHSCL	Thu, Sep 28, 2017	28.72	28.72	28.60	28.66
677	NASDAQ	CHSCL	Wed, Sep 27, 2017	28.86	28.86	28.56	28.69
676	NASDAQ	CHSCL	Tue, Sep 26, 2017	28.75	28.83	28.67	28.73
675	NASDAQ	CHSCL	Mon, Sep 25, 2017	28.70	28.87	28.70	28.75
674	NASDAQ	CHSCL	Fri, Sep 22, 2017	28.62	28.79	28.62	28.69
673	NASDAQ	CHSCL	Thu, Sep 21, 2017	28.81	28.92	28.64	28.67
672	NASDAQ	CHSCL	Wed, Sep 20, 2017	28.66	29.04	28.59	29.03
671	NASDAQ	CHSCL	Tue, Sep 19, 2017	28.91	29.07	28.60	28.76
670	NASDAQ	CHSCL	Mon, Sep 18, 2017	28.99	29.15	28.90	28.96
669	NASDAQ	CHSCL	Fri, Sep 15, 2017	29.03	29.23	28.80	28.91
668	NASDAQ	CHSCL	Thu, Sep 14, 2017	29.61	29.73	29.30	29.48
667	NASDAQ	CHSCL	Wed, Sep 13, 2017	29.61	29.81	29.57	29.57
666	NASDAQ	CHSCL	Tue, Sep 12, 2017	29.56	29.74	29.56	29.65
665	NASDAQ	CHSCL	Mon, Sep 11, 2017	29.46	29.74	29.46	29.60
664	NASDAQ	CHSCL	Fri, Sep 8, 2017	29.48	29.59	29.45	29.45
663	NASDAQ	CHSCL	Thu, Sep 7, 2017	29.46	29.70	29.46	29.52
662	NASDAQ	CHSCL	Wed, Sep 6, 2017	29.41	29.61	29.41	29.51
661	NASDAQ	CHSCL	Tue, Sep 5, 2017	29.50	29.60	29.40	29.41
660	NASDAQ	CHSCL	Fri, Sep 1, 2017	29.40	29.58	29.39	29.58
659	NASDAQ	CHSCL	Thu, Aug 31, 2017	29.33	29.56	29.31	29.51
658	NASDAQ	CHSCL	Wed, Aug 30, 2017	29.30	29.47	29.28	29.33
657	NASDAQ	CHSCL	Tue, Aug 29, 2017	29.42	29.48	29.30	29.30
656	NASDAQ	CHSCL	Mon, Aug 28, 2017	29.42	29.50	29.23	29.50
655	NASDAQ	CHSCL	Fri, Aug 25, 2017	29.25	29.53	29.25	29.47
654	NASDAQ	CHSCL	Thu, Aug 24, 2017	29.35	29.52	29.28	29.29
653	NASDAQ	CHSCL	Wed, Aug 23, 2017	29.43	29.44	29.27	29.27
652	NASDAQ	CHSCL	Tue, Aug 22, 2017	29.29	29.49	29.21	29.30
651	NASDAQ	CHSCL	Mon, Aug 21, 2017	29.33	29.49	29.28	29.28
650	NASDAQ	CHSCL	Fri, Aug 18, 2017	29.38	29.49	29.33	29.39
649	NASDAQ	CHSCL	Thu, Aug 17, 2017	29.54	29.56	29.36	29.44
648	NASDAQ	CHSCL	Wed, Aug 16, 2017	29.39	29.58	29.39	29.58
647	NASDAQ	CHSCL	Tue, Aug 15, 2017	29.52	29.52	29.26	29.36
646	NASDAQ	CHSCL	Mon, Aug 14, 2017	29.21	29.50	29.15	29.31
645	NASDAQ	CHSCL	Fri, Aug 11, 2017	29.04	29.13	28.88	29.02
644	NASDAQ	CHSCL	Thu, Aug 10, 2017	29.47	29.62	28.90	28.96
643	NASDAQ	CHSCL	Wed, Aug 9, 2017	29.59	29.67	29.48	29.49
642	NASDAQ	CHSCL	Tue, Aug 8, 2017	29.53	29.70	29.53	29.66
641	NASDAQ	CHSCL	Mon, Aug 7, 2017	29.45	29.68	29.45	29.55
640	NASDAQ	CHSCL	Fri, Aug 4, 2017	29.47	29.60	29.44	29.54
639	NASDAQ	CHSCL	Thu, Aug 3, 2017	29.48	29.65	29.47	29.49
638	NASDAQ	CHSCL	Wed, Aug 2, 2017	29.47	29.67	29.46	29.46
637	NASDAQ	CHSCL	Tue, Aug 1, 2017	29.55	29.55	29.45	29.55
636	NASDAQ	CHSCL	Mon, Jul 31, 2017	29.58	29.70	29.39	29.44
635	NASDAQ	CHSCL	Fri, Jul 28, 2017	29.57	29.69	29.49	29.62
634	NASDAQ	CHSCL	Thu, Jul 27, 2017	29.48	29.60	29.36	29.60
633	NASDAQ	CHSCL	Wed, Jul 26, 2017	29.66	29.69	29.21	29.33
632	NASDAQ	CHSCL	Tue, Jul 25, 2017	29.78	29.82	29.33	29.64
631	NASDAQ	CHSCL	Mon, Jul 24, 2017	29.68	29.90	29.65	29.82
630	NASDAQ	CHSCL	Fri, Jul 21, 2017	29.60	29.83	29.60	29.83
629	NASDAQ	CHSCL	Thu, Jul 20, 2017	29.55	29.68	29.54	29.61
628	NASDAQ	CHSCL	Wed, Jul 19, 2017	29.47	29.72	29.30	29.57
627	NASDAQ	CHSCL	Tue, Jul 18, 2017	29.37	29.58	29.37	29.58
626	NASDAQ	CHSCL	Mon, Jul 17, 2017	29.45	29.49	29.41	29.46
625	NASDAQ	CHSCL	Fri, Jul 14, 2017	29.41	29.46	29.37	29.40
624	NASDAQ	CHSCL	Thu, Jul 13, 2017	29.38	29.42	29.30	29.38
623	NASDAQ	CHSCL	Wed, Jul 12, 2017	29.32	29.37	29.20	29.35
622	NASDAQ	CHSCL	Tue, Jul 11, 2017	29.17	29.34	29.00	29.25
621	NASDAQ	CHSCL	Mon, Jul 10, 2017	29.00	29.20	28.94	29.13
620	NASDAQ	CHSCL	Fri, Jul 7, 2017	28.80	29.11	28.80	28.91
619	NASDAQ	CHSCL	Thu, Jul 6, 2017	28.98	28.98	28.81	28.85
618	NASDAQ	CHSCL	Wed, Jul 5, 2017	28.77	29.17	28.77	28.80
617	NASDAQ	CHSCL	Mon, Jul 3, 2017	28.76	29.16	28.76	28.96
616	NASDAQ	CHSCL	Fri, Jun 30, 2017	28.94	28.95	28.85	28.89
615	NASDAQ	CHSCL	Thu, Jun 29, 2017	28.94	28.94	28.75	28.89
614	NASDAQ	CHSCL	Wed, Jun 28, 2017	29.02	29.02	28.93	28.98
613	NASDAQ	CHSCL	Tue, Jun 27, 2017	29.16	29.51	28.93	28.99
612	NASDAQ	CHSCL	Mon, Jun 26, 2017	29.17	29.42	28.94	29.21
611	NASDAQ	CHSCL	Fri, Jun 23, 2017	29.18	29.35	29.07	29.27
610	NASDAQ	CHSCL	Thu, Jun 22, 2017	29.44	29.55	29.40	29.47
609	NASDAQ	CHSCL	Wed, Jun 21, 2017	29.27	29.44	29.18	29.39
608	NASDAQ	CHSCL	Tue, Jun 20, 2017	29.23	29.36	29.23	29.32
607	NASDAQ	CHSCL	Mon, Jun 19, 2017	29.17	29.34	29.17	29.30
606	NASDAQ	CHSCL	Fri, Jun 16, 2017	29.18	29.36	28.96	29.25
605	NASDAQ	CHSCL	Thu, Jun 15, 2017	28.97	29.30	28.97	29.18
604	NASDAQ	CHSCL	Wed, Jun 14, 2017	28.87	29.19	28.86	29.13
603	NASDAQ	CHSCL	Tue, Jun 13, 2017	29.25	29.46	29.25	29.29
602	NASDAQ	CHSCL	Mon, Jun 12, 2017	29.45	29.45	29.19	29.42
601	NASDAQ	CHSCL	Fri, Jun 9, 2017	29.10	29.48	29.10	29.48
600	NASDAQ	CHSCL	Thu, Jun 8, 2017	29.19	29.28	29.10	29.27
599	NASDAQ	CHSCL	Wed, Jun 7, 2017	29.25	29.33	29.12	29.29
598	NASDAQ	CHSCL	Tue, Jun 6, 2017	29.31	29.38	29.14	29.30
597	NASDAQ	CHSCL	Mon, Jun 5, 2017	29.13	29.40	29.09	29.36
596	NASDAQ	CHSCL	Fri, Jun 2, 2017	28.95	29.24	28.84	29.23
595	NASDAQ	CHSCL	Thu, Jun 1, 2017	28.98	29.07	28.85	28.90
594	NASDAQ	CHSCL	Wed, May 31, 2017	29.01	29.15	28.84	28.84
593	NASDAQ	CHSCL	Tue, May 30, 2017	29.13	29.15	29.05	29.10
592	NASDAQ	CHSCL	Fri, May 26, 2017	29.05	29.15	28.96	29.14
591	NASDAQ	CHSCL	Thu, May 25, 2017	29.15	29.15	28.96	29.10
590	NASDAQ	CHSCL	Wed, May 24, 2017	29.00	29.11	28.92	29.11
589	NASDAQ	CHSCL	Tue, May 23, 2017	29.06	29.10	28.85	29.10
588	NASDAQ	CHSCL	Mon, May 22, 2017	28.89	28.98	28.81	28.98
587	NASDAQ	CHSCL	Fri, May 19, 2017	28.79	29.02	28.79	28.90
586	NASDAQ	CHSCL	Thu, May 18, 2017	28.61	29.15	28.61	28.89
585	NASDAQ	CHSCL	Wed, May 17, 2017	28.66	28.88	28.66	28.73
584	NASDAQ	CHSCL	Tue, May 16, 2017	28.90	28.93	28.70	28.84
583	NASDAQ	CHSCL	Mon, May 15, 2017	28.87	29.05	28.83	28.95
582	NASDAQ	CHSCL	Fri, May 12, 2017	28.79	29.03	28.79	28.80
581	NASDAQ	CHSCL	Thu, May 11, 2017	28.85	29.17	28.79	28.87
580	NASDAQ	CHSCL	Wed, May 10, 2017	29.25	29.34	28.82	28.95
579	NASDAQ	CHSCL	Tue, May 9, 2017	29.10	29.24	29.09	29.14
578	NASDAQ	CHSCL	Mon, May 8, 2017	28.70	29.15	28.70	29.11
577	NASDAQ	CHSCL	Fri, May 5, 2017	28.90	28.99	28.83	28.99
576	NASDAQ	CHSCL	Thu, May 4, 2017	28.88	28.90	28.74	28.90
575	NASDAQ	CHSCL	Wed, May 3, 2017	28.87	28.90	28.75	28.90
574	NASDAQ	CHSCL	Tue, May 2, 2017	28.90	28.90	28.69	28.87
573	NASDAQ	CHSCL	Mon, May 1, 2017	28.75	28.97	28.67	28.89
572	NASDAQ	CHSCL	Fri, Apr 28, 2017	28.88	28.94	28.78	28.89
571	NASDAQ	CHSCL	Thu, Apr 27, 2017	28.79	28.89	28.60	28.83
570	NASDAQ	CHSCL	Wed, Apr 26, 2017	28.85	29.00	28.59	28.62
569	NASDAQ	CHSCL	Tue, Apr 25, 2017	28.81	28.92	28.65	28.85
568	NASDAQ	CHSCL	Mon, Apr 24, 2017	28.70	28.87	28.64	28.83
567	NASDAQ	CHSCL	Fri, Apr 21, 2017	28.77	28.78	28.62	28.73
566	NASDAQ	CHSCL	Thu, Apr 20, 2017	28.80	28.80	28.64	28.65
565	NASDAQ	CHSCL	Wed, Apr 19, 2017	28.87	28.87	28.65	28.72
564	NASDAQ	CHSCL	Tue, Apr 18, 2017	28.69	28.93	28.61	28.87
563	NASDAQ	CHSCL	Mon, Apr 17, 2017	28.35	28.82	28.27	28.77
562	NASDAQ	CHSCL	Thu, Apr 13, 2017	28.31	28.57	28.27	28.52
561	NASDAQ	CHSCL	Wed, Apr 12, 2017	28.25	28.69	28.25	28.35
560	NASDAQ	CHSCL	Tue, Apr 11, 2017	28.54	28.65	28.20	28.33
559	NASDAQ	CHSCL	Mon, Apr 10, 2017	28.54	28.78	28.54	28.59
558	NASDAQ	CHSCL	Fri, Apr 7, 2017	28.72	28.92	28.55	28.55
557	NASDAQ	CHSCL	Thu, Apr 6, 2017	28.85	29.08	28.58	28.67
556	NASDAQ	CHSCL	Wed, Apr 5, 2017	28.91	28.99	28.55	28.88
555	NASDAQ	CHSCL	Tue, Apr 4, 2017	28.92	29.08	28.88	28.90
554	NASDAQ	CHSCL	Mon, Apr 3, 2017	28.47	29.17	28.42	29.00
553	NASDAQ	CHSCL	Fri, Mar 31, 2017	28.79	28.79	28.44	28.72
552	NASDAQ	CHSCL	Thu, Mar 30, 2017	28.57	28.64	28.40	28.64
551	NASDAQ	CHSCL	Wed, Mar 29, 2017	28.54	28.73	28.43	28.51
550	NASDAQ	CHSCL	Tue, Mar 28, 2017	28.42	28.64	28.40	28.49
549	NASDAQ	CHSCL	Mon, Mar 27, 2017	28.50	28.71	28.35	28.40
548	NASDAQ	CHSCL	Fri, Mar 24, 2017	28.50	28.67	28.50	28.62
547	NASDAQ	CHSCL	Thu, Mar 23, 2017	28.57	28.78	28.50	28.57
546	NASDAQ	CHSCL	Wed, Mar 22, 2017	28.30	28.60	28.30	28.58
545	NASDAQ	CHSCL	Tue, Mar 21, 2017	28.45	28.50	28.26	28.41
544	NASDAQ	CHSCL	Mon, Mar 20, 2017	28.67	28.72	28.20	28.60
543	NASDAQ	CHSCL	Fri, Mar 17, 2017	28.55	28.74	28.51	28.55
542	NASDAQ	CHSCL	Thu, Mar 16, 2017	28.32	28.67	28.32	28.66
541	NASDAQ	CHSCL	Wed, Mar 15, 2017	28.14	28.45	28.12	28.44
540	NASDAQ	CHSCL	Tue, Mar 14, 2017	28.26	28.53	27.95	28.53
539	NASDAQ	CHSCL	Mon, Mar 13, 2017	28.17	28.47	28.17	28.44
538	NASDAQ	CHSCL	Fri, Mar 10, 2017	27.92	28.58	27.85	28.27
537	NASDAQ	CHSCL	Thu, Mar 9, 2017	27.93	28.22	27.79	27.96
536	NASDAQ	CHSCL	Wed, Mar 8, 2017	28.47	28.47	27.90	28.13
535	NASDAQ	CHSCL	Tue, Mar 7, 2017	28.75	28.75	28.47	28.47
534	NASDAQ	CHSCL	Mon, Mar 6, 2017	28.58	28.82	28.50	28.72
533	NASDAQ	CHSCL	Fri, Mar 3, 2017	28.45	28.72	28.39	28.59
532	NASDAQ	CHSCL	Thu, Mar 2, 2017	28.74	28.74	28.42	28.56
531	NASDAQ	CHSCL	Wed, Mar 1, 2017	28.70	28.81	28.35	28.63
530	NASDAQ	CHSCL	Tue, Feb 28, 2017	28.54	28.85	28.54	28.83
529	NASDAQ	CHSCL	Mon, Feb 27, 2017	28.66	28.74	28.54	28.63
528	NASDAQ	CHSCL	Fri, Feb 24, 2017	28.32	28.60	28.32	28.55
527	NASDAQ	CHSCL	Thu, Feb 23, 2017	28.40	28.66	28.22	28.32
526	NASDAQ	CHSCL	Wed, Feb 22, 2017	28.50	28.74	28.01	28.32
525	NASDAQ	CHSCL	Tue, Feb 21, 2017	28.55	28.74	28.54	28.67
524	NASDAQ	CHSCL	Fri, Feb 17, 2017	28.75	28.75	28.36	28.56
523	NASDAQ	CHSCL	Thu, Feb 16, 2017	28.66	28.72	28.54	28.60
522	NASDAQ	CHSCL	Wed, Feb 15, 2017	28.65	28.87	28.30	28.75
521	NASDAQ	CHSCL	Tue, Feb 14, 2017	28.48	28.70	28.42	28.68
520	NASDAQ	CHSCL	Mon, Feb 13, 2017	28.53	28.59	28.50	28.50
519	NASDAQ	CHSCL	Fri, Feb 10, 2017	28.53	28.54	28.31	28.47
518	NASDAQ	CHSCL	Thu, Feb 9, 2017	28.33	28.62	28.21	28.50
517	NASDAQ	CHSCL	Wed, Feb 8, 2017	28.05	28.69	28.05	28.41
516	NASDAQ	CHSCL	Tue, Feb 7, 2017	27.94	28.10	27.89	28.07
515	NASDAQ	CHSCL	Mon, Feb 6, 2017	27.87	28.06	27.81	27.89
514	NASDAQ	CHSCL	Fri, Feb 3, 2017	27.87	28.05	27.66	27.71
513	NASDAQ	CHSCL	Thu, Feb 2, 2017	27.49	27.83	27.48	27.83
512	NASDAQ	CHSCL	Wed, Feb 1, 2017	27.36	27.49	27.25	27.42
511	NASDAQ	CHSCL	Tue, Jan 31, 2017	27.40	27.43	27.24	27.35
510	NASDAQ	CHSCL	Mon, Jan 30, 2017	27.32	27.44	27.20	27.32
509	NASDAQ	CHSCL	Fri, Jan 27, 2017	27.45	27.45	27.21	27.22
508	NASDAQ	CHSCL	Thu, Jan 26, 2017	27.30	27.41	27.17	27.35
507	NASDAQ	CHSCL	Wed, Jan 25, 2017	27.30	27.34	27.17	27.30
506	NASDAQ	CHSCL	Tue, Jan 24, 2017	27.31	27.49	27.25	27.26
505	NASDAQ	CHSCL	Mon, Jan 23, 2017	27.26	27.42	27.18	27.37
504	NASDAQ	CHSCL	Fri, Jan 20, 2017	27.26	27.40	27.06	27.06
503	NASDAQ	CHSCL	Thu, Jan 19, 2017	27.48	27.48	27.07	27.27
502	NASDAQ	CHSCL	Wed, Jan 18, 2017	27.75	27.77	27.44	27.44
501	NASDAQ	CHSCL	Tue, Jan 17, 2017	27.66	27.96	27.66	27.74
500	NASDAQ	CHSCL	Fri, Jan 13, 2017	27.81	28.11	27.62	27.79
499	NASDAQ	CHSCL	Thu, Jan 12, 2017	27.77	27.92	27.60	27.78
498	NASDAQ	CHSCL	Wed, Jan 11, 2017	27.70	27.78	27.54	27.75
497	NASDAQ	CHSCL	Tue, Jan 10, 2017	27.61	27.84	27.61	27.62
496	NASDAQ	CHSCL	Mon, Jan 9, 2017	27.86	27.95	27.63	27.66
495	NASDAQ	CHSCL	Fri, Jan 6, 2017	27.89	27.89	27.60	27.63
494	NASDAQ	CHSCL	Thu, Jan 5, 2017	27.76	28.00	27.61	27.70
493	NASDAQ	CHSCL	Wed, Jan 4, 2017	27.42	27.90	27.42	27.73
492	NASDAQ	CHSCL	Tue, Jan 3, 2017	27.12	27.56	27.12	27.52
491	NASDAQ	CHSCL	Fri, Dec 30, 2016	27.24	27.24	27.00	27.14
490	NASDAQ	CHSCL	Thu, Dec 29, 2016	26.97	27.19	26.97	26.97
489	NASDAQ	CHSCL	Wed, Dec 28, 2016	27.24	27.24	26.96	27.04
488	NASDAQ	CHSCL	Tue, Dec 27, 2016	27.50	27.50	27.00	27.11
487	NASDAQ	CHSCL	Fri, Dec 23, 2016	27.44	27.72	27.35	27.40
486	NASDAQ	CHSCL	Thu, Dec 22, 2016	27.40	27.40	27.16	27.38
485	NASDAQ	CHSCL	Wed, Dec 21, 2016	27.44	27.44	27.21	27.32
484	NASDAQ	CHSCL	Tue, Dec 20, 2016	27.23	27.47	27.18	27.37
483	NASDAQ	CHSCL	Mon, Dec 19, 2016	27.14	27.19	26.96	27.19
482	NASDAQ	CHSCL	Fri, Dec 16, 2016	26.94	27.15	26.88	26.94
481	NASDAQ	CHSCL	Thu, Dec 15, 2016	26.62	27.05	26.52	27.04
480	NASDAQ	CHSCL	Wed, Dec 14, 2016	27.03	27.25	26.70	26.72
479	NASDAQ	CHSCL	Tue, Dec 13, 2016	27.08	27.08	26.96	27.08
478	NASDAQ	CHSCL	Mon, Dec 12, 2016	27.39	27.49	27.09	27.27
477	NASDAQ	CHSCL	Fri, Dec 9, 2016	27.40	27.59	27.21	27.30
476	NASDAQ	CHSCL	Thu, Dec 8, 2016	27.64	27.79	27.43	27.46
475	NASDAQ	CHSCL	Wed, Dec 7, 2016	27.38	27.69	27.31	27.64
474	NASDAQ	CHSCL	Tue, Dec 6, 2016	27.10	27.70	27.10	27.43
473	NASDAQ	CHSCL	Mon, Dec 5, 2016	26.95	27.19	26.95	27.11
472	NASDAQ	CHSCL	Fri, Dec 2, 2016	27.08	27.42	26.81	26.90
471	NASDAQ	CHSCL	Thu, Dec 1, 2016	27.25	27.35	27.05	27.06
470	NASDAQ	CHSCL	Wed, Nov 30, 2016	27.20	27.40	27.05	27.27
469	NASDAQ	CHSCL	Tue, Nov 29, 2016	27.03	27.33	27.01	27.12
468	NASDAQ	CHSCL	Mon, Nov 28, 2016	27.16	27.30	26.86	27.03
467	NASDAQ	CHSCL	Fri, Nov 25, 2016	27.04	27.25	26.95	27.12
466	NASDAQ	CHSCL	Wed, Nov 23, 2016	27.24	27.24	26.93	27.07
465	NASDAQ	CHSCL	Tue, Nov 22, 2016	27.11	27.31	26.94	27.19
464	NASDAQ	CHSCL	Mon, Nov 21, 2016	27.05	27.48	26.95	27.06
463	NASDAQ	CHSCL	Fri, Nov 18, 2016	27.99	28.05	26.88	26.89
462	NASDAQ	CHSCL	Thu, Nov 17, 2016	28.66	28.72	27.77	27.84
461	NASDAQ	CHSCL	Wed, Nov 16, 2016	28.00	28.62	27.71	28.55
460	NASDAQ	CHSCL	Tue, Nov 15, 2016	27.17	27.81	26.54	27.65
459	NASDAQ	CHSCL	Mon, Nov 14, 2016	27.50	27.51	26.36	26.81
458	NASDAQ	CHSCL	Fri, Nov 11, 2016	27.66	27.90	27.29	27.75
457	NASDAQ	CHSCL	Thu, Nov 10, 2016	28.32	28.41	27.75	27.76
456	NASDAQ	CHSCL	Wed, Nov 9, 2016	28.50	28.84	28.31	28.32
455	NASDAQ	CHSCL	Tue, Nov 8, 2016	28.73	29.00	28.50	28.61
454	NASDAQ	CHSCL	Mon, Nov 7, 2016	28.91	29.41	28.66	28.73
453	NASDAQ	CHSCL	Fri, Nov 4, 2016	28.71	29.13	28.52	28.93
452	NASDAQ	CHSCL	Thu, Nov 3, 2016	29.19	29.34	28.45	28.56
451	NASDAQ	CHSCL	Wed, Nov 2, 2016	29.30	29.30	28.32	29.05
450	NASDAQ	CHSCL	Tue, Nov 1, 2016	29.41	29.41	29.02	29.24
449	NASDAQ	CHSCL	Mon, Oct 31, 2016	29.45	29.56	29.22	29.25
448	NASDAQ	CHSCL	Fri, Oct 28, 2016	29.50	29.78	29.40	29.40
447	NASDAQ	CHSCL	Thu, Oct 27, 2016	30.09	30.09	29.57	29.72
446	NASDAQ	CHSCL	Wed, Oct 26, 2016	30.13	30.14	29.79	29.99
445	NASDAQ	CHSCL	Tue, Oct 25, 2016	30.08	30.27	29.84	29.97
444	NASDAQ	CHSCL	Mon, Oct 24, 2016	30.07	30.63	29.84	29.84
443	NASDAQ	CHSCL	Fri, Oct 21, 2016	29.25	30.29	29.20	29.94
442	NASDAQ	CHSCL	Thu, Oct 20, 2016	29.41	29.41	28.92	29.25
441	NASDAQ	CHSCL	Wed, Oct 19, 2016	28.64	29.36	28.64	29.16
440	NASDAQ	CHSCL	Tue, Oct 18, 2016	28.77	29.16	28.71	29.07
439	NASDAQ	CHSCL	Mon, Oct 17, 2016	28.33	28.66	28.33	28.56
438	NASDAQ	CHSCL	Fri, Oct 14, 2016	28.84	28.88	28.40	28.49
437	NASDAQ	CHSCL	Thu, Oct 13, 2016	28.24	28.72	27.97	28.53
436	NASDAQ	CHSCL	Wed, Oct 12, 2016	28.43	28.43	27.72	28.05
435	NASDAQ	CHSCL	Tue, Oct 11, 2016	28.84	28.84	28.08	28.15
434	NASDAQ	CHSCL	Mon, Oct 10, 2016	28.78	28.90	28.65	28.74
433	NASDAQ	CHSCL	Fri, Oct 7, 2016	29.08	29.13	28.78	28.86
432	NASDAQ	CHSCL	Thu, Oct 6, 2016	29.28	29.37	29.05	29.10
431	NASDAQ	CHSCL	Wed, Oct 5, 2016	29.46	29.46	29.11	29.17
430	NASDAQ	CHSCL	Tue, Oct 4, 2016	29.93	29.98	29.16	29.28
429	NASDAQ	CHSCL	Mon, Oct 3, 2016	29.53	29.90	29.53	29.68
428	NASDAQ	CHSCL	Fri, Sep 30, 2016	30.24	30.30	29.49	29.53
427	NASDAQ	CHSCL	Thu, Sep 29, 2016	29.73	30.10	29.58	29.62
426	NASDAQ	CHSCL	Wed, Sep 28, 2016	29.84	30.29	29.65	29.82
425	NASDAQ	CHSCL	Tue, Sep 27, 2016	29.56	30.35	29.56	30.05
424	NASDAQ	CHSCL	Mon, Sep 26, 2016	29.45	29.86	29.40	29.65
423	NASDAQ	CHSCL	Fri, Sep 23, 2016	29.86	29.86	29.34	29.77
422	NASDAQ	CHSCL	Thu, Sep 22, 2016	29.90	29.90	29.65	29.65
421	NASDAQ	CHSCL	Wed, Sep 21, 2016	29.54	29.95	29.35	29.46
420	NASDAQ	CHSCL	Tue, Sep 20, 2016	29.93	29.93	29.41	29.78
419	NASDAQ	CHSCL	Mon, Sep 19, 2016	29.93	29.93	29.55	29.82
418	NASDAQ	CHSCL	Fri, Sep 16, 2016	29.91	29.93	29.31	29.61
417	NASDAQ	CHSCL	Thu, Sep 15, 2016	29.37	29.84	29.10	29.83
416	NASDAQ	CHSCL	Wed, Sep 14, 2016	29.24	29.26	28.83	29.22
415	NASDAQ	CHSCL	Tue, Sep 13, 2016	29.61	29.61	29.34	29.43
414	NASDAQ	CHSCL	Mon, Sep 12, 2016	29.78	29.87	29.32	29.46
413	NASDAQ	CHSCL	Fri, Sep 9, 2016	29.75	30.01	29.52	29.64
412	NASDAQ	CHSCL	Thu, Sep 8, 2016	29.80	30.01	29.75	29.83
411	NASDAQ	CHSCL	Wed, Sep 7, 2016	29.92	30.13	29.91	30.12
410	NASDAQ	CHSCL	Tue, Sep 6, 2016	29.69	30.19	29.69	30.01
409	NASDAQ	CHSCL	Fri, Sep 2, 2016	30.00	30.00	29.45	29.75
408	NASDAQ	CHSCL	Thu, Sep 1, 2016	31.00	31.00	29.91	30.17
407	NASDAQ	CHSCL	Wed, Aug 31, 2016	31.23	31.24	31.06	31.22
406	NASDAQ	CHSCL	Tue, Aug 30, 2016	31.25	31.25	31.02	31.09
405	NASDAQ	CHSCL	Mon, Aug 29, 2016	31.28	31.31	31.00	31.25
404	NASDAQ	CHSCL	Fri, Aug 26, 2016	31.00	31.34	30.96	31.31
403	NASDAQ	CHSCL	Thu, Aug 25, 2016	30.86	30.99	30.55	30.99
402	NASDAQ	CHSCL	Wed, Aug 24, 2016	30.92	30.95	30.50	30.83
401	NASDAQ	CHSCL	Tue, Aug 23, 2016	30.75	31.05	30.65	30.75
400	NASDAQ	CHSCL	Mon, Aug 22, 2016	30.79	31.12	30.55	30.75
399	NASDAQ	CHSCL	Fri, Aug 19, 2016	30.55	30.75	30.48	30.65
398	NASDAQ	CHSCL	Thu, Aug 18, 2016	30.34	30.49	30.15	30.48
397	NASDAQ	CHSCL	Wed, Aug 17, 2016	30.37	30.55	30.09	30.30
396	NASDAQ	CHSCL	Tue, Aug 16, 2016	30.37	30.57	30.06	30.20
395	NASDAQ	CHSCL	Mon, Aug 15, 2016	30.97	31.09	30.07	30.21
394	NASDAQ	CHSCL	Fri, Aug 12, 2016	31.04	31.04	30.43	30.88
393	NASDAQ	CHSCL	Thu, Aug 11, 2016	30.92	31.34	30.62	31.01
392	NASDAQ	CHSCL	Wed, Aug 10, 2016	30.73	30.78	30.44	30.72
391	NASDAQ	CHSCL	Tue, Aug 9, 2016	30.59	30.70	30.36	30.63
390	NASDAQ	CHSCL	Mon, Aug 8, 2016	30.22	31.13	30.20	30.50
389	NASDAQ	CHSCL	Fri, Aug 5, 2016	30.27	30.27	30.02	30.20
388	NASDAQ	CHSCL	Thu, Aug 4, 2016	30.22	30.30	29.96	30.17
387	NASDAQ	CHSCL	Wed, Aug 3, 2016	30.06	30.26	29.95	30.15
386	NASDAQ	CHSCL	Tue, Aug 2, 2016	30.48	30.48	29.96	30.21
385	NASDAQ	CHSCL	Mon, Aug 1, 2016	30.46	30.46	30.00	30.41
384	NASDAQ	CHSCL	Fri, Jul 29, 2016	30.14	30.53	30.08	30.35
383	NASDAQ	CHSCL	Thu, Jul 28, 2016	29.96	30.20	29.85	30.05
382	NASDAQ	CHSCL	Wed, Jul 27, 2016	29.61	30.08	29.61	29.97
381	NASDAQ	CHSCL	Tue, Jul 26, 2016	29.73	29.87	29.59	29.69
380	NASDAQ	CHSCL	Mon, Jul 25, 2016	29.68	29.81	29.45	29.72
379	NASDAQ	CHSCL	Fri, Jul 22, 2016	29.66	29.66	29.49	29.55
378	NASDAQ	CHSCL	Thu, Jul 21, 2016	29.54	29.64	29.20	29.57
377	NASDAQ	CHSCL	Wed, Jul 20, 2016	29.30	29.62	29.20	29.38
376	NASDAQ	CHSCL	Tue, Jul 19, 2016	29.20	29.27	29.11	29.26
375	NASDAQ	CHSCL	Mon, Jul 18, 2016	29.18	29.18	28.92	29.15
374	NASDAQ	CHSCL	Fri, Jul 15, 2016	29.15	29.28	29.10	29.14
373	NASDAQ	CHSCL	Thu, Jul 14, 2016	29.28	29.28	29.13	29.15
372	NASDAQ	CHSCL	Wed, Jul 13, 2016	29.16	29.33	29.06	29.27
371	NASDAQ	CHSCL	Tue, Jul 12, 2016	29.22	29.30	29.05	29.19
370	NASDAQ	CHSCL	Mon, Jul 11, 2016	29.30	29.30	29.08	29.24
369	NASDAQ	CHSCL	Fri, Jul 8, 2016	29.01	29.24	29.01	29.24
368	NASDAQ	CHSCL	Thu, Jul 7, 2016	28.90	28.99	28.74	28.98
367	NASDAQ	CHSCL	Wed, Jul 6, 2016	28.76	28.87	28.67	28.83
366	NASDAQ	CHSCL	Tue, Jul 5, 2016	28.61	28.68	28.61	28.68
365	NASDAQ	CHSCL	Fri, Jul 1, 2016	28.75	28.75	28.51	28.63
364	NASDAQ	CHSCL	Thu, Jun 30, 2016	28.90	28.90	28.57	28.74
363	NASDAQ	CHSCL	Wed, Jun 29, 2016	28.48	28.57	28.37	28.51
362	NASDAQ	CHSCL	Tue, Jun 28, 2016	28.25	28.34	28.19	28.32
361	NASDAQ	CHSCL	Mon, Jun 27, 2016	28.25	28.25	27.90	28.14
360	NASDAQ	CHSCL	Fri, Jun 24, 2016	27.75	28.14	27.75	28.14
359	NASDAQ	CHSCL	Thu, Jun 23, 2016	28.19	28.24	28.01	28.09
358	NASDAQ	CHSCL	Wed, Jun 22, 2016	28.08	28.18	27.95	28.16
357	NASDAQ	CHSCL	Tue, Jun 21, 2016	27.92	27.93	27.83	27.90
356	NASDAQ	CHSCL	Mon, Jun 20, 2016	27.79	27.85	27.70	27.75
355	NASDAQ	CHSCL	Fri, Jun 17, 2016	27.84	27.89	27.41	27.75
354	NASDAQ	CHSCL	Thu, Jun 16, 2016	28.08	28.14	27.38	27.78
353	NASDAQ	CHSCL	Wed, Jun 15, 2016	28.09	28.10	28.00	28.06
352	NASDAQ	CHSCL	Tue, Jun 14, 2016	27.99	28.09	27.93	28.05
351	NASDAQ	CHSCL	Mon, Jun 13, 2016	28.39	28.44	28.20	28.36
350	NASDAQ	CHSCL	Fri, Jun 10, 2016	28.25	28.31	27.99	28.31
349	NASDAQ	CHSCL	Thu, Jun 9, 2016	28.57	28.57	28.25	28.32
348	NASDAQ	CHSCL	Wed, Jun 8, 2016	28.61	28.64	28.42	28.55
347	NASDAQ	CHSCL	Tue, Jun 7, 2016	28.61	28.61	28.47	28.53
346	NASDAQ	CHSCL	Mon, Jun 6, 2016	28.56	28.56	28.39	28.47
345	NASDAQ	CHSCL	Fri, Jun 3, 2016	28.57	28.57	28.38	28.48
344	NASDAQ	CHSCL	Thu, Jun 2, 2016	28.46	28.58	28.40	28.50
343	NASDAQ	CHSCL	Wed, Jun 1, 2016	28.38	28.48	28.29	28.40
342	NASDAQ	CHSCL	Tue, May 31, 2016	28.44	28.44	28.23	28.37
341	NASDAQ	CHSCL	Fri, May 27, 2016	28.52	28.60	28.26	28.40
340	NASDAQ	CHSCL	Thu, May 26, 2016	28.31	28.73	28.24	28.44
339	NASDAQ	CHSCL	Wed, May 25, 2016	28.24	28.32	28.07	28.24
338	NASDAQ	CHSCL	Tue, May 24, 2016	27.98	28.17	27.98	28.15
337	NASDAQ	CHSCL	Mon, May 23, 2016	28.09	28.15	28.00	28.05
336	NASDAQ	CHSCL	Fri, May 20, 2016	28.18	28.18	27.88	28.00
335	NASDAQ	CHSCL	Thu, May 19, 2016	28.08	28.08	27.83	28.03
334	NASDAQ	CHSCL	Wed, May 18, 2016	28.19	28.23	27.95	28.00
333	NASDAQ	CHSCL	Tue, May 17, 2016	28.11	28.11	27.80	28.00
332	NASDAQ	CHSCL	Mon, May 16, 2016	28.00	28.18	27.85	28.00
331	NASDAQ	CHSCL	Fri, May 13, 2016	27.83	27.97	27.83	27.92
330	NASDAQ	CHSCL	Thu, May 12, 2016	27.94	27.94	27.72	27.77
329	NASDAQ	CHSCL	Wed, May 11, 2016	27.85	27.93	27.82	27.92
328	NASDAQ	CHSCL	Tue, May 10, 2016	27.94	27.95	27.81	27.82
327	NASDAQ	CHSCL	Mon, May 9, 2016	27.94	27.95	27.86	27.94
326	NASDAQ	CHSCL	Fri, May 6, 2016	27.75	27.93	27.65	27.90
325	NASDAQ	CHSCL	Thu, May 5, 2016	27.74	27.74	27.58	27.70
324	NASDAQ	CHSCL	Wed, May 4, 2016	27.74	27.74	27.60	27.64
323	NASDAQ	CHSCL	Tue, May 3, 2016	27.56	27.70	27.56	27.67
322	NASDAQ	CHSCL	Mon, May 2, 2016	27.72	27.75	27.56	27.65
321	NASDAQ	CHSCL	Fri, Apr 29, 2016	27.50	27.66	27.49	27.66
320	NASDAQ	CHSCL	Thu, Apr 28, 2016	27.75	27.77	27.49	27.59
319	NASDAQ	CHSCL	Wed, Apr 27, 2016	27.74	27.79	27.59	27.75
318	NASDAQ	CHSCL	Tue, Apr 26, 2016	27.78	27.78	27.47	27.74
317	NASDAQ	CHSCL	Mon, Apr 25, 2016	27.80	27.80	27.50	27.61
316	NASDAQ	CHSCL	Fri, Apr 22, 2016	27.77	27.83	27.67	27.79
315	NASDAQ	CHSCL	Thu, Apr 21, 2016	27.79	27.83	27.53	27.67
314	NASDAQ	CHSCL	Wed, Apr 20, 2016	27.76	27.81	27.48	27.67
313	NASDAQ	CHSCL	Tue, Apr 19, 2016	27.78	27.84	27.48	27.68
312	NASDAQ	CHSCL	Mon, Apr 18, 2016	27.46	27.84	27.43	27.73
311	NASDAQ	CHSCL	Fri, Apr 15, 2016	27.37	27.80	27.29	27.43
310	NASDAQ	CHSCL	Thu, Apr 14, 2016	27.87	27.89	27.50	27.65
309	NASDAQ	CHSCL	Wed, Apr 13, 2016	27.90	27.90	27.73	27.84
308	NASDAQ	CHSCL	Tue, Apr 12, 2016	27.83	27.83	27.58	27.73
307	NASDAQ	CHSCL	Mon, Apr 11, 2016	27.56	27.79	27.56	27.75
306	NASDAQ	CHSCL	Fri, Apr 8, 2016	27.67	27.67	27.32	27.53
305	NASDAQ	CHSCL	Thu, Apr 7, 2016	27.65	27.74	27.29	27.40
304	NASDAQ	CHSCL	Wed, Apr 6, 2016	27.32	27.78	27.26	27.74
303	NASDAQ	CHSCL	Tue, Apr 5, 2016	27.36	27.36	27.36	27.45
302	NASDAQ	CHSCL	Mon, Apr 4, 2016	27.80	27.80	27.30	27.36
301	NASDAQ	CHSCL	Fri, Apr 1, 2016	27.90	27.90	27.65	27.66
300	NASDAQ	CHSCL	Thu, Mar 31, 2016	27.85	27.85	27.72	27.81
299	NASDAQ	CHSCL	Wed, Mar 30, 2016	27.73	27.78	27.56	27.71
298	NASDAQ	CHSCL	Tue, Mar 29, 2016	27.70	27.76	27.53	27.70
297	NASDAQ	CHSCL	Mon, Mar 28, 2016	27.60	27.60	27.54	27.55
296	NASDAQ	CHSCL	Thu, Mar 24, 2016	27.60	27.60	27.45	27.46
295	NASDAQ	CHSCL	Wed, Mar 23, 2016	27.60	27.60	27.52	27.56
294	NASDAQ	CHSCL	Tue, Mar 22, 2016	27.62	27.69	27.47	27.60
293	NASDAQ	CHSCL	Mon, Mar 21, 2016	27.67	27.70	27.44	27.50
292	NASDAQ	CHSCL	Fri, Mar 18, 2016	27.67	27.67	27.48	27.60
291	NASDAQ	CHSCL	Thu, Mar 17, 2016	27.64	27.67	27.45	27.63
290	NASDAQ	CHSCL	Wed, Mar 16, 2016	27.40	27.56	27.25	27.53
289	NASDAQ	CHSCL	Tue, Mar 15, 2016	27.60	27.60	27.60	27.42
288	NASDAQ	CHSCL	Mon, Mar 14, 2016	27.67	27.67	27.41	27.57
287	NASDAQ	CHSCL	Fri, Mar 11, 2016	27.47	27.47	27.47	27.55
286	NASDAQ	CHSCL	Thu, Mar 10, 2016	27.32	27.32	27.32	27.47
285	NASDAQ	CHSCL	Wed, Mar 9, 2016	27.17	27.17	27.17	27.32
284	NASDAQ	CHSCL	Tue, Mar 8, 2016	27.45	27.57	27.13	27.28
283	NASDAQ	CHSCL	Mon, Mar 7, 2016	27.39	27.39	27.21	27.28
282	NASDAQ	CHSCL	Fri, Mar 4, 2016	27.47	27.65	27.13	27.23
281	NASDAQ	CHSCL	Thu, Mar 3, 2016	27.33	27.33	27.33	27.45
280	NASDAQ	CHSCL	Wed, Mar 2, 2016	27.49	27.68	27.12	27.45
279	NASDAQ	CHSCL	Tue, Mar 1, 2016	27.27	27.59	27.06	27.06
278	NASDAQ	CHSCL	Mon, Feb 29, 2016	27.31	27.36	26.90	27.13
277	NASDAQ	CHSCL	Fri, Feb 26, 2016	27.27	27.27	26.98	27.13
276	NASDAQ	CHSCL	Thu, Feb 25, 2016	27.19	27.20	26.90	27.05
275	NASDAQ	CHSCL	Wed, Feb 24, 2016	27.00	27.08	26.82	27.07
274	NASDAQ	CHSCL	Tue, Feb 23, 2016	27.09	27.14	26.83	26.83
273	NASDAQ	CHSCL	Mon, Feb 22, 2016	27.36	27.36	26.81	26.97
272	NASDAQ	CHSCL	Fri, Feb 19, 2016	27.14	27.27	26.89	27.27
271	NASDAQ	CHSCL	Thu, Feb 18, 2016	27.04	27.19	26.47	26.96
270	NASDAQ	CHSCL	Wed, Feb 17, 2016	26.65	26.96	26.59	26.96
269	NASDAQ	CHSCL	Tue, Feb 16, 2016	26.12	26.63	26.12	26.57
268	NASDAQ	CHSCL	Fri, Feb 12, 2016	25.93	26.13	25.80	26.10
267	NASDAQ	CHSCL	Thu, Feb 11, 2016	26.09	26.59	25.36	25.68
266	NASDAQ	CHSCL	Wed, Feb 10, 2016	26.28	26.37	26.00	26.27
265	NASDAQ	CHSCL	Tue, Feb 9, 2016	26.28	26.28	25.89	25.97
264	NASDAQ	CHSCL	Mon, Feb 8, 2016	26.75	26.75	26.20	26.22
263	NASDAQ	CHSCL	Fri, Feb 5, 2016	26.95	26.95	26.62	26.76
262	NASDAQ	CHSCL	Thu, Feb 4, 2016	27.15	27.15	26.62	26.86
261	NASDAQ	CHSCL	Wed, Feb 3, 2016	27.00	27.11	26.81	27.07
260	NASDAQ	CHSCL	Tue, Feb 2, 2016	27.03	27.07	26.85	26.97
259	NASDAQ	CHSCL	Mon, Feb 1, 2016	26.99	27.04	26.71	27.04
258	NASDAQ	CHSCL	Fri, Jan 29, 2016	26.99	27.04	26.76	26.89
257	NASDAQ	CHSCL	Thu, Jan 28, 2016	26.77	26.94	26.62	26.94
256	NASDAQ	CHSCL	Wed, Jan 27, 2016	26.66	26.80	26.45	26.62
255	NASDAQ	CHSCL	Tue, Jan 26, 2016	26.35	26.67	26.20	26.50
254	NASDAQ	CHSCL	Mon, Jan 25, 2016	26.69	26.70	26.11	26.34
253	NASDAQ	CHSCL	Fri, Jan 22, 2016	26.60	26.87	26.56	26.56
252	NASDAQ	CHSCL	Thu, Jan 21, 2016	26.50	26.72	26.30	26.50
251	NASDAQ	CHSCL	Wed, Jan 20, 2016	26.79	26.79	25.73	26.42
250	NASDAQ	CHSCL	Tue, Jan 19, 2016	26.83	26.96	26.73	26.90
249	NASDAQ	CHSCL	Fri, Jan 15, 2016	27.10	27.10	26.57	26.80
248	NASDAQ	CHSCL	Thu, Jan 14, 2016	27.10	27.17	26.82	27.11
247	NASDAQ	CHSCL	Wed, Jan 13, 2016	27.18	27.28	27.00	27.05
246	NASDAQ	CHSCL	Tue, Jan 12, 2016	27.38	27.38	27.00	27.01
245	NASDAQ	CHSCL	Mon, Jan 11, 2016	27.24	27.39	27.20	27.24
244	NASDAQ	CHSCL	Fri, Jan 8, 2016	27.42	27.42	27.10	27.22
243	NASDAQ	CHSCL	Thu, Jan 7, 2016	27.27	27.35	27.15	27.21
242	NASDAQ	CHSCL	Wed, Jan 6, 2016	27.21	27.49	27.11	27.40
241	NASDAQ	CHSCL	Tue, Jan 5, 2016	27.22	27.25	27.15	27.23
240	NASDAQ	CHSCL	Mon, Jan 4, 2016	27.05	27.10	26.90	27.05
239	NASDAQ	CHSCL	Thu, Dec 31, 2015	27.31	27.31	26.96	27.05
238	NASDAQ	CHSCL	Wed, Dec 30, 2015	27.25	27.25	27.08	27.13
237	NASDAQ	CHSCL	Tue, Dec 29, 2015	27.09	27.15	27.07	27.15
236	NASDAQ	CHSCL	Mon, Dec 28, 2015	27.37	27.37	27.15	27.15
235	NASDAQ	CHSCL	Thu, Dec 24, 2015	27.45	27.45	27.24	27.24
234	NASDAQ	CHSCL	Wed, Dec 23, 2015	27.30	27.40	27.01	27.37
233	NASDAQ	CHSCL	Tue, Dec 22, 2015	27.11	27.37	27.00	27.29
232	NASDAQ	CHSCL	Mon, Dec 21, 2015	27.14	27.17	27.00	27.09
231	NASDAQ	CHSCL	Fri, Dec 18, 2015	26.93	27.10	26.90	27.01
230	NASDAQ	CHSCL	Thu, Dec 17, 2015	27.10	27.10	26.89	27.02
229	NASDAQ	CHSCL	Wed, Dec 16, 2015	26.69	27.05	26.59	27.04
228	NASDAQ	CHSCL	Tue, Dec 15, 2015	26.74	26.90	26.40	26.47
227	NASDAQ	CHSCL	Mon, Dec 14, 2015	27.04	27.13	26.31	26.38
226	NASDAQ	CHSCL	Fri, Dec 11, 2015	27.58	27.62	27.34	27.35
225	NASDAQ	CHSCL	Thu, Dec 10, 2015	27.66	27.66	27.47	27.47
224	NASDAQ	CHSCL	Wed, Dec 9, 2015	27.70	27.70	27.55	27.55
223	NASDAQ	CHSCL	Tue, Dec 8, 2015	27.62	27.72	27.60	27.70
222	NASDAQ	CHSCL	Mon, Dec 7, 2015	27.84	27.94	27.63	27.66
221	NASDAQ	CHSCL	Fri, Dec 4, 2015	27.84	27.88	27.71	27.79
220	NASDAQ	CHSCL	Thu, Dec 3, 2015	27.78	27.84	27.66	27.76
219	NASDAQ	CHSCL	Wed, Dec 2, 2015	27.78	27.78	27.73	27.77
218	NASDAQ	CHSCL	Tue, Dec 1, 2015	27.78	27.78	27.69	27.75
217	NASDAQ	CHSCL	Mon, Nov 30, 2015	27.75	27.75	27.68	27.68
216	NASDAQ	CHSCL	Fri, Nov 27, 2015	27.78	27.78	27.70	27.72
215	NASDAQ	CHSCL	Wed, Nov 25, 2015	27.87	27.87	27.71	27.77
214	NASDAQ	CHSCL	Tue, Nov 24, 2015	27.74	27.77	27.65	27.72
213	NASDAQ	CHSCL	Mon, Nov 23, 2015	27.76	27.85	27.64	27.73
212	NASDAQ	CHSCL	Fri, Nov 20, 2015	27.73	27.94	27.63	27.66
211	NASDAQ	CHSCL	Thu, Nov 19, 2015	27.90	27.93	27.65	27.93
210	NASDAQ	CHSCL	Wed, Nov 18, 2015	27.58	27.93	27.56	27.90
209	NASDAQ	CHSCL	Tue, Nov 17, 2015	27.68	27.68	27.56	27.59
208	NASDAQ	CHSCL	Mon, Nov 16, 2015	27.72	27.89	27.55	27.61
207	NASDAQ	CHSCL	Fri, Nov 13, 2015	27.76	27.93	27.58	27.73
206	NASDAQ	CHSCL	Thu, Nov 12, 2015	27.96	27.98	27.84	27.89
205	NASDAQ	CHSCL	Wed, Nov 11, 2015	28.00	28.05	27.87	28.01
204	NASDAQ	CHSCL	Tue, Nov 10, 2015	27.91	27.99	27.70	27.96
203	NASDAQ	CHSCL	Mon, Nov 9, 2015	27.84	27.88	27.50	27.80
202	NASDAQ	CHSCL	Fri, Nov 6, 2015	27.85	27.85	27.54	27.71
201	NASDAQ	CHSCL	Thu, Nov 5, 2015	27.86	27.94	27.75	27.92
200	NASDAQ	CHSCL	Wed, Nov 4, 2015	27.90	27.90	27.70	27.85
199	NASDAQ	CHSCL	Tue, Nov 3, 2015	27.75	27.89	27.73	27.79
198	NASDAQ	CHSCL	Mon, Nov 2, 2015	27.87	27.90	27.70	27.81
197	NASDAQ	CHSCL	Fri, Oct 30, 2015	27.75	27.86	27.63	27.77
196	NASDAQ	CHSCL	Thu, Oct 29, 2015	27.73	27.81	27.58	27.70
195	NASDAQ	CHSCL	Wed, Oct 28, 2015	27.64	27.75	27.64	27.75
194	NASDAQ	CHSCL	Tue, Oct 27, 2015	27.50	27.75	27.44	27.68
193	NASDAQ	CHSCL	Mon, Oct 26, 2015	27.34	27.57	27.32	27.57
192	NASDAQ	CHSCL	Fri, Oct 23, 2015	27.31	27.50	27.31	27.44
191	NASDAQ	CHSCL	Thu, Oct 22, 2015	27.41	27.49	27.39	27.47
190	NASDAQ	CHSCL	Wed, Oct 21, 2015	27.33	27.44	27.21	27.39
189	NASDAQ	CHSCL	Tue, Oct 20, 2015	27.24	27.33	27.19	27.33
188	NASDAQ	CHSCL	Mon, Oct 19, 2015	27.20	27.25	27.10	27.23
187	NASDAQ	CHSCL	Fri, Oct 16, 2015	27.15	27.20	27.05	27.20
186	NASDAQ	CHSCL	Thu, Oct 15, 2015	27.07	27.15	27.07	27.08
185	NASDAQ	CHSCL	Wed, Oct 14, 2015	27.02	27.16	27.02	27.05
184	NASDAQ	CHSCL	Tue, Oct 13, 2015	27.12	27.15	27.10	27.12
183	NASDAQ	CHSCL	Mon, Oct 12, 2015	27.05	27.24	27.01	27.21
182	NASDAQ	CHSCL	Fri, Oct 9, 2015	26.80	27.09	26.80	27.01
181	NASDAQ	CHSCL	Thu, Oct 8, 2015	26.85	27.20	26.84	27.05
180	NASDAQ	CHSCL	Wed, Oct 7, 2015	26.91	26.91	26.77	26.85
179	NASDAQ	CHSCL	Tue, Oct 6, 2015	26.63	26.84	26.63	26.76
178	NASDAQ	CHSCL	Mon, Oct 5, 2015	26.57	26.78	26.56	26.74
177	NASDAQ	CHSCL	Fri, Oct 2, 2015	26.36	26.69	26.34	26.50
176	NASDAQ	CHSCL	Thu, Oct 1, 2015	26.51	26.60	26.38	26.43
175	NASDAQ	CHSCL	Wed, Sep 30, 2015	26.68	26.71	26.50	26.50
174	NASDAQ	CHSCL	Tue, Sep 29, 2015	26.51	26.65	26.47	26.54
173	NASDAQ	CHSCL	Mon, Sep 28, 2015	26.62	26.63	26.48	26.55
172	NASDAQ	CHSCL	Fri, Sep 25, 2015	26.72	26.72	26.53	26.59
171	NASDAQ	CHSCL	Thu, Sep 24, 2015	26.60	26.70	26.58	26.61
170	NASDAQ	CHSCL	Wed, Sep 23, 2015	26.70	26.70	26.57	26.64
169	NASDAQ	CHSCL	Tue, Sep 22, 2015	26.62	26.75	26.57	26.62
168	NASDAQ	CHSCL	Mon, Sep 21, 2015	26.80	26.80	26.71	26.80
167	NASDAQ	CHSCL	Fri, Sep 18, 2015	26.55	26.68	26.55	26.66
166	NASDAQ	CHSCL	Thu, Sep 17, 2015	26.73	26.75	26.54	26.57
165	NASDAQ	CHSCL	Wed, Sep 16, 2015	26.80	26.81	26.64	26.74
164	NASDAQ	CHSCL	Tue, Sep 15, 2015	26.79	26.80	26.69	26.77
163	NASDAQ	CHSCL	Mon, Sep 14, 2015	26.79	26.83	26.70	26.78
162	NASDAQ	CHSCL	Fri, Sep 11, 2015	27.16	27.25	27.16	27.20
161	NASDAQ	CHSCL	Thu, Sep 10, 2015	27.16	27.27	27.15	27.19
160	NASDAQ	CHSCL	Wed, Sep 9, 2015	27.30	27.30	27.11	27.20
159	NASDAQ	CHSCL	Tue, Sep 8, 2015	27.40	27.40	27.15	27.20
158	NASDAQ	CHSCL	Fri, Sep 4, 2015	27.07	27.30	27.07	27.29
157	NASDAQ	CHSCL	Thu, Sep 3, 2015	27.11	27.15	27.09	27.15
156	NASDAQ	CHSCL	Wed, Sep 2, 2015	27.15	27.15	27.08	27.15
155	NASDAQ	CHSCL	Tue, Sep 1, 2015	27.05	27.15	27.05	27.15
154	NASDAQ	CHSCL	Mon, Aug 31, 2015	27.07	27.29	27.07	27.28
153	NASDAQ	CHSCL	Fri, Aug 28, 2015	26.90	27.15	26.90	27.14
152	NASDAQ	CHSCL	Thu, Aug 27, 2015	27.00	27.15	26.89	26.93
151	NASDAQ	CHSCL	Wed, Aug 26, 2015	26.73	27.19	26.73	26.92
150	NASDAQ	CHSCL	Tue, Aug 25, 2015	26.80	26.97	26.75	26.93
149	NASDAQ	CHSCL	Mon, Aug 24, 2015	26.94	26.94	26.54	26.73
148	NASDAQ	CHSCL	Fri, Aug 21, 2015	26.90	27.18	26.90	27.06
147	NASDAQ	CHSCL	Thu, Aug 20, 2015	26.98	27.10	26.96	27.10
146	NASDAQ	CHSCL	Wed, Aug 19, 2015	27.15	27.15	26.99	27.06
145	NASDAQ	CHSCL	Tue, Aug 18, 2015	27.19	27.21	27.10	27.10
144	NASDAQ	CHSCL	Mon, Aug 17, 2015	27.36	27.37	27.11	27.13
143	NASDAQ	CHSCL	Fri, Aug 14, 2015	27.34	27.34	27.12	27.15
142	NASDAQ	CHSCL	Thu, Aug 13, 2015	27.15	27.20	27.15	27.17
141	NASDAQ	CHSCL	Wed, Aug 12, 2015	27.23	27.25	27.16	27.16
140	NASDAQ	CHSCL	Tue, Aug 11, 2015	27.20	27.25	27.16	27.24
139	NASDAQ	CHSCL	Mon, Aug 10, 2015	27.18	27.30	27.18	27.25
138	NASDAQ	CHSCL	Fri, Aug 7, 2015	27.19	27.30	27.16	27.30
137	NASDAQ	CHSCL	Thu, Aug 6, 2015	27.19	27.26	27.13	27.24
136	NASDAQ	CHSCL	Wed, Aug 5, 2015	27.29	27.29	27.18	27.23
135	NASDAQ	CHSCL	Tue, Aug 4, 2015	27.25	27.35	27.22	27.25
134	NASDAQ	CHSCL	Mon, Aug 3, 2015	27.25	27.25	27.14	27.22
133	NASDAQ	CHSCL	Fri, Jul 31, 2015	27.25	27.25	27.18	27.22
132	NASDAQ	CHSCL	Thu, Jul 30, 2015	27.25	27.26	27.20	27.23
131	NASDAQ	CHSCL	Wed, Jul 29, 2015	27.20	27.27	27.20	27.24
130	NASDAQ	CHSCL	Tue, Jul 28, 2015	27.20	27.26	27.13	27.26
129	NASDAQ	CHSCL	Mon, Jul 27, 2015	27.22	27.28	27.12	27.13
128	NASDAQ	CHSCL	Fri, Jul 24, 2015	27.25	27.45	27.22	27.31
127	NASDAQ	CHSCL	Thu, Jul 23, 2015	27.30	27.33	27.14	27.26
126	NASDAQ	CHSCL	Wed, Jul 22, 2015	27.41	27.41	27.25	27.27
125	NASDAQ	CHSCL	Tue, Jul 21, 2015	27.48	27.48	27.40	27.45
124	NASDAQ	CHSCL	Mon, Jul 20, 2015	27.47	27.50	27.44	27.48
123	NASDAQ	CHSCL	Fri, Jul 17, 2015	27.42	27.57	27.40	27.49
122	NASDAQ	CHSCL	Thu, Jul 16, 2015	27.30	27.42	27.23	27.42
121	NASDAQ	CHSCL	Wed, Jul 15, 2015	27.20	27.29	27.14	27.28
120	NASDAQ	CHSCL	Tue, Jul 14, 2015	27.10	27.21	27.06	27.20
119	NASDAQ	CHSCL	Mon, Jul 13, 2015	27.07	27.10	27.05	27.10
118	NASDAQ	CHSCL	Fri, Jul 10, 2015	27.13	27.10	27.01	27.06
117	NASDAQ	CHSCL	Thu, Jul 9, 2015	27.23	27.23	27.05	27.06
116	NASDAQ	CHSCL	Wed, Jul 8, 2015	27.17	27.24	27.08	27.16
115	NASDAQ	CHSCL	Tue, Jul 7, 2015	27.08	27.23	27.14	27.23
114	NASDAQ	CHSCL	Mon, Jul 6, 2015	27.11	27.22	27.07	27.14
113	NASDAQ	CHSCL	Thu, Jul 2, 2015	27.07	27.24	27.07	27.24
112	NASDAQ	CHSCL	Wed, Jul 1, 2015	27.05	27.20	27.01	27.20
111	NASDAQ	CHSCL	Tue, Jun 30, 2015	27.14	27.14	26.96	27.04
110	NASDAQ	CHSCL	Mon, Jun 29, 2015	27.05	27.15	26.86	27.07
109	NASDAQ	CHSCL	Fri, Jun 26, 2015	27.12	27.14	27.04	27.08
108	NASDAQ	CHSCL	Thu, Jun 25, 2015	27.17	27.20	27.08	27.20
107	NASDAQ	CHSCL	Wed, Jun 24, 2015	27.06	27.19	26.97	27.18
106	NASDAQ	CHSCL	Tue, Jun 23, 2015	27.09	27.12	26.95	27.07
105	NASDAQ	CHSCL	Mon, Jun 22, 2015	27.15	27.19	26.91	27.12
104	NASDAQ	CHSCL	Fri, Jun 19, 2015	27.10	27.23	27.04	27.10
103	NASDAQ	CHSCL	Thu, Jun 18, 2015	27.10	27.15	26.93	26.99
102	NASDAQ	CHSCL	Wed, Jun 17, 2015	27.11	27.20	26.90	26.97
101	NASDAQ	CHSCL	Tue, Jun 16, 2015	27.20	27.20	27.11	27.19
100	NASDAQ	CHSCL	Mon, Jun 15, 2015	27.22	27.26	27.05	27.18
99	NASDAQ	CHSCL	Fri, Jun 12, 2015	27.15	27.23	27.14	27.22
98	NASDAQ	CHSCL	Thu, Jun 11, 2015	27.60	27.74	27.60	27.63
97	NASDAQ	CHSCL	Wed, Jun 10, 2015	27.66	27.75	27.62	27.72
96	NASDAQ	CHSCL	Tue, Jun 9, 2015	27.58	27.70	27.45	27.66
95	NASDAQ	CHSCL	Mon, Jun 8, 2015	27.50	27.57	27.47	27.54
94	NASDAQ	CHSCL	Fri, Jun 5, 2015	27.50	27.60	27.46	27.55
93	NASDAQ	CHSCL	Thu, Jun 4, 2015	27.52	27.64	27.49	27.61
92	NASDAQ	CHSCL	Wed, Jun 3, 2015	27.45	27.54	27.36	27.49
91	NASDAQ	CHSCL	Tue, Jun 2, 2015	27.38	27.50	27.26	27.50
90	NASDAQ	CHSCL	Mon, Jun 1, 2015	27.35	27.51	27.31	27.43
89	NASDAQ	CHSCL	Fri, May 29, 2015	27.37	27.41	27.27	27.27
88	NASDAQ	CHSCL	Thu, May 28, 2015	27.48	27.48	27.23	27.29
87	NASDAQ	CHSCL	Wed, May 27, 2015	27.40	27.63	27.40	27.52
86	NASDAQ	CHSCL	Tue, May 26, 2015	27.59	27.62	27.36	27.45
85	NASDAQ	CHSCL	Fri, May 22, 2015	27.41	27.49	27.37	27.45
84	NASDAQ	CHSCL	Thu, May 21, 2015	27.49	27.61	27.41	27.41
83	NASDAQ	CHSCL	Wed, May 20, 2015	27.46	27.58	27.31	27.41
82	NASDAQ	CHSCL	Tue, May 19, 2015	27.57	27.57	27.31	27.46
81	NASDAQ	CHSCL	Mon, May 18, 2015	27.73	27.73	27.43	27.66
80	NASDAQ	CHSCL	Fri, May 15, 2015	27.80	28.00	27.73	27.76
79	NASDAQ	CHSCL	Thu, May 14, 2015	27.68	27.98	27.64	27.90
78	NASDAQ	CHSCL	Wed, May 13, 2015	27.48	27.74	27.31	27.67
77	NASDAQ	CHSCL	Tue, May 12, 2015	27.17	27.47	27.07	27.47
76	NASDAQ	CHSCL	Mon, May 11, 2015	27.38	27.41	27.05	27.28
75	NASDAQ	CHSCL	Fri, May 8, 2015	27.25	27.49	27.24	27.43
74	NASDAQ	CHSCL	Thu, May 7, 2015	26.95	27.16	26.81	27.11
73	NASDAQ	CHSCL	Wed, May 6, 2015	27.40	27.42	26.80	26.96
72	NASDAQ	CHSCL	Tue, May 5, 2015	27.75	27.78	27.31	27.45
71	NASDAQ	CHSCL	Mon, May 4, 2015	27.70	28.00	27.61	27.80
70	NASDAQ	CHSCL	Fri, May 1, 2015	27.85	27.99	27.75	27.82
69	NASDAQ	CHSCL	Thu, Apr 30, 2015	28.00	28.09	27.80	27.87
68	NASDAQ	CHSCL	Wed, Apr 29, 2015	27.85	28.12	27.85	28.04
67	NASDAQ	CHSCL	Tue, Apr 28, 2015	28.20	28.20	27.88	28.14
66	NASDAQ	CHSCL	Mon, Apr 27, 2015	28.16	28.19	28.05	28.19
65	NASDAQ	CHSCL	Fri, Apr 24, 2015	28.07	28.14	27.99	28.12
64	NASDAQ	CHSCL	Thu, Apr 23, 2015	28.02	28.10	27.98	27.99
63	NASDAQ	CHSCL	Wed, Apr 22, 2015	27.98	28.10	27.98	28.06
62	NASDAQ	CHSCL	Tue, Apr 21, 2015	28.05	28.14	27.90	28.07
61	NASDAQ	CHSCL	Mon, Apr 20, 2015	27.95	28.10	27.91	28.02
60	NASDAQ	CHSCL	Fri, Apr 17, 2015	27.63	28.10	27.54	28.07
59	NASDAQ	CHSCL	Thu, Apr 16, 2015	27.65	27.70	27.53	27.61
58	NASDAQ	CHSCL	Wed, Apr 15, 2015	27.57	27.65	27.47	27.59
57	NASDAQ	CHSCL	Tue, Apr 14, 2015	27.60	27.82	27.45	27.51
56	NASDAQ	CHSCL	Mon, Apr 13, 2015	27.84	27.84	27.68	27.78
55	NASDAQ	CHSCL	Fri, Apr 10, 2015	27.80	27.86	27.75	27.84
54	NASDAQ	CHSCL	Thu, Apr 9, 2015	27.82	27.89	27.76	27.78
53	NASDAQ	CHSCL	Wed, Apr 8, 2015	27.94	28.00	27.68	27.82
52	NASDAQ	CHSCL	Tue, Apr 7, 2015	27.85	28.04	27.85	28.02
51	NASDAQ	CHSCL	Mon, Apr 6, 2015	27.95	28.09	27.76	27.99
50	NASDAQ	CHSCL	Thu, Apr 2, 2015	27.65	27.93	27.65	27.93
49	NASDAQ	CHSCL	Wed, Apr 1, 2015	27.63	27.82	27.47	27.66
48	NASDAQ	CHSCL	Tue, Mar 31, 2015	27.59	27.76	27.43	27.71
47	NASDAQ	CHSCL	Mon, Mar 30, 2015	27.38	27.55	27.33	27.50
46	NASDAQ	CHSCL	Fri, Mar 27, 2015	27.29	27.37	27.23	27.30
45	NASDAQ	CHSCL	Thu, Mar 26, 2015	27.24	27.30	27.20	27.25
44	NASDAQ	CHSCL	Wed, Mar 25, 2015	27.24	27.33	27.22	27.32
43	NASDAQ	CHSCL	Tue, Mar 24, 2015	27.29	27.34	27.21	27.28
42	NASDAQ	CHSCL	Mon, Mar 23, 2015	27.17	27.34	27.14	27.29
41	NASDAQ	CHSCL	Fri, Mar 20, 2015	27.18	27.37	27.12	27.34
40	NASDAQ	CHSCL	Thu, Mar 19, 2015	27.06	27.18	26.89	27.08
39	NASDAQ	CHSCL	Wed, Mar 18, 2015	26.75	27.06	26.75	27.02
38	NASDAQ	CHSCL	Tue, Mar 17, 2015	26.94	26.94	26.83	26.90
37	NASDAQ	CHSCL	Mon, Mar 16, 2015	26.79	26.91	26.67	26.90
36	NASDAQ	CHSCL	Fri, Mar 13, 2015	26.70	26.72	26.61	26.69
35	NASDAQ	CHSCL	Thu, Mar 12, 2015	26.93	27.04	26.93	26.96
34	NASDAQ	CHSCL	Wed, Mar 11, 2015	26.89	26.99	26.89	26.93
33	NASDAQ	CHSCL	Tue, Mar 10, 2015	26.91	26.95	26.75	26.85
32	NASDAQ	CHSCL	Mon, Mar 9, 2015	26.85	26.99	26.75	26.75
31	NASDAQ	CHSCL	Fri, Mar 6, 2015	27.11	27.14	26.81	26.85
30	NASDAQ	CHSCL	Thu, Mar 5, 2015	27.17	27.17	27.10	27.11
29	NASDAQ	CHSCL	Wed, Mar 4, 2015	27.17	27.17	27.05	27.10
28	NASDAQ	CHSCL	Tue, Mar 3, 2015	27.25	27.28	27.06	27.09
27	NASDAQ	CHSCL	Mon, Mar 2, 2015	27.11	27.28	27.06	27.28
26	NASDAQ	CHSCL	Fri, Feb 27, 2015	27.10	27.28	27.07	27.17
25	NASDAQ	CHSCL	Thu, Feb 26, 2015	27.00	27.13	27.00	27.05
24	NASDAQ	CHSCL	Wed, Feb 25, 2015	26.95	27.07	26.94	27.05
23	NASDAQ	CHSCL	Tue, Feb 24, 2015	26.78	26.97	26.74	26.91
22	NASDAQ	CHSCL	Mon, Feb 23, 2015	26.69	26.78	26.67	26.78
21	NASDAQ	CHSCL	Fri, Feb 20, 2015	26.54	26.72	26.54	26.64
20	NASDAQ	CHSCL	Thu, Feb 19, 2015	26.42	26.64	26.40	26.62
19	NASDAQ	CHSCL	Wed, Feb 18, 2015	26.56	26.56	26.25	26.38
18	NASDAQ	CHSCL	Tue, Feb 17, 2015	26.72	26.72	26.36	26.41
17	NASDAQ	CHSCL	Fri, Feb 13, 2015	26.75	26.84	26.53	26.68
16	NASDAQ	CHSCL	Thu, Feb 12, 2015	26.66	26.79	26.66	26.74
15	NASDAQ	CHSCL	Wed, Feb 11, 2015	26.48	26.79	26.43	26.70
14	NASDAQ	CHSCL	Tue, Feb 10, 2015	26.40	26.50	26.36	26.48
13	NASDAQ	CHSCL	Mon, Feb 9, 2015	26.16	26.49	26.13	26.46
12	NASDAQ	CHSCL	Fri, Feb 6, 2015	26.25	26.26	26.04	26.12
11	NASDAQ	CHSCL	Thu, Feb 5, 2015	26.35	26.35	26.17	26.23
10	NASDAQ	CHSCL	Wed, Feb 4, 2015	26.35	26.38	26.22	26.30
9	NASDAQ	CHSCL	Tue, Feb 3, 2015	26.46	26.48	26.32	26.38
8	NASDAQ	CHSCL	Mon, Feb 2, 2015	26.53	26.59	26.37	26.50
7	NASDAQ	CHSCL	Fri, Jan 30, 2015	26.20	26.60	26.17	26.54
6	NASDAQ	CHSCL	Thu, Jan 29, 2015	26.06	26.18	26.06	26.17
5	NASDAQ	CHSCL	Wed, Jan 28, 2015	25.84	26.10	25.84	26.10
4	NASDAQ	CHSCL	Tue, Jan 27, 2015	25.80	25.96	25.77	25.85
3	NASDAQ	CHSCL	Mon, Jan 26, 2015	25.82	25.84	25.76	25.78
2	NASDAQ	CHSCL	Fri, Jan 23, 2015	25.75	25.90	25.75	25.79
1	NASDAQ	CHSCL	Thu, Jan 22, 2015	25.79	25.89	25.64	25.78
#	Exchange	Symbol	Date	Open	High	Low	Close

CHS Inc - Class B Cumulative Redeemable Preferred Stock, Series 4 NASDAQ:CHSCL 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