CHS Inc - Class B Reset Rate Cumulative Redeemable Preferred Stock, Series 3 NASDAQ:CHSCM Historical Prices

Below are the 2101 trading days of historical prices for CHSCM.

#	Exchange	Symbol	Date	Open	High	Low	Close
2101	NASDAQ	CHSCM	Thu, Jan 19, 2023	24.91	24.99	24.75	24.89
2100	NASDAQ	CHSCM	Wed, Jan 18, 2023	24.89	25.10	24.76	25.07
2099	NASDAQ	CHSCM	Tue, Jan 17, 2023	24.88	24.88	24.72	24.83
2098	NASDAQ	CHSCM	Fri, Jan 13, 2023	24.83	24.86	24.65	24.75
2097	NASDAQ	CHSCM	Thu, Jan 12, 2023	24.76	24.88	24.75	24.81
2096	NASDAQ	CHSCM	Wed, Jan 11, 2023	24.80	24.88	24.61	24.76
2095	NASDAQ	CHSCM	Tue, Jan 10, 2023	24.75	24.84	24.56	24.80
2094	NASDAQ	CHSCM	Mon, Jan 9, 2023	24.51	24.80	24.51	24.69
2093	NASDAQ	CHSCM	Fri, Jan 6, 2023	24.64	24.75	24.53	24.53
2092	NASDAQ	CHSCM	Thu, Jan 5, 2023	24.60	24.88	24.58	24.75
2091	NASDAQ	CHSCM	Wed, Jan 4, 2023	24.58	24.82	24.51	24.73
2090	NASDAQ	CHSCM	Tue, Jan 3, 2023	24.09	24.60	24.09	24.58
2089	NASDAQ	CHSCM	Fri, Dec 30, 2022	24.27	24.51	24.01	24.03
2088	NASDAQ	CHSCM	Thu, Dec 29, 2022	24.11	24.35	24.03	24.12
2087	NASDAQ	CHSCM	Wed, Dec 28, 2022	24.10	24.17	24.00	24.03
2086	NASDAQ	CHSCM	Tue, Dec 27, 2022	24.22	24.42	24.15	24.15
2085	NASDAQ	CHSCM	Fri, Dec 23, 2022	24.25	24.47	24.21	24.32
2084	NASDAQ	CHSCM	Thu, Dec 22, 2022	24.46	24.68	24.21	24.21
2083	NASDAQ	CHSCM	Wed, Dec 21, 2022	24.21	24.71	24.21	24.66
2082	NASDAQ	CHSCM	Tue, Dec 20, 2022	24.48	24.68	24.17	24.20
2081	NASDAQ	CHSCM	Mon, Dec 19, 2022	24.27	24.69	24.27	24.63
2080	NASDAQ	CHSCM	Fri, Dec 16, 2022	24.43	24.57	24.27	24.35
2079	NASDAQ	CHSCM	Thu, Dec 15, 2022	24.71	24.75	24.42	24.42
2078	NASDAQ	CHSCM	Wed, Dec 14, 2022	25.02	25.22	24.93	25.01
2077	NASDAQ	CHSCM	Tue, Dec 13, 2022	25.04	25.25	24.91	25.08
2076	NASDAQ	CHSCM	Mon, Dec 12, 2022	24.78	25.06	24.78	24.85
2075	NASDAQ	CHSCM	Fri, Dec 9, 2022	24.71	24.86	24.71	24.78
2074	NASDAQ	CHSCM	Thu, Dec 8, 2022	24.87	25.11	24.75	24.80
2073	NASDAQ	CHSCM	Wed, Dec 7, 2022	24.87	24.99	24.69	24.91
2072	NASDAQ	CHSCM	Tue, Dec 6, 2022	25.01	25.01	24.80	24.93
2071	NASDAQ	CHSCM	Mon, Dec 5, 2022	25.02	25.13	24.77	24.88
2070	NASDAQ	CHSCM	Fri, Dec 2, 2022	24.80	25.00	24.80	24.93
2069	NASDAQ	CHSCM	Thu, Dec 1, 2022	25.06	25.10	24.85	24.98
2068	NASDAQ	CHSCM	Wed, Nov 30, 2022	24.78	25.07	24.65	25.04
2067	NASDAQ	CHSCM	Tue, Nov 29, 2022	25.01	25.11	24.89	24.89
2066	NASDAQ	CHSCM	Mon, Nov 28, 2022	25.12	25.13	24.90	25.06
2065	NASDAQ	CHSCM	Fri, Nov 25, 2022	24.79	25.07	24.76	25.02
2064	NASDAQ	CHSCM	Wed, Nov 23, 2022	25.06	25.08	24.77	24.87
2063	NASDAQ	CHSCM	Tue, Nov 22, 2022	24.61	25.04	24.61	25.04
2062	NASDAQ	CHSCM	Mon, Nov 21, 2022	24.79	25.02	24.55	24.60
2061	NASDAQ	CHSCM	Fri, Nov 18, 2022	24.70	24.93	24.61	24.70
2060	NASDAQ	CHSCM	Thu, Nov 17, 2022	24.75	25.00	24.50	24.75
2059	NASDAQ	CHSCM	Wed, Nov 16, 2022	25.05	25.05	24.75	24.85
2058	NASDAQ	CHSCM	Tue, Nov 15, 2022	25.12	25.25	25.05	25.07
2057	NASDAQ	CHSCM	Mon, Nov 14, 2022	25.27	25.40	25.05	25.05
2056	NASDAQ	CHSCM	Fri, Nov 11, 2022	25.19	25.40	24.92	25.31
2055	NASDAQ	CHSCM	Thu, Nov 10, 2022	24.90	25.43	24.76	25.28
2054	NASDAQ	CHSCM	Wed, Nov 9, 2022	24.30	24.71	24.30	24.50
2053	NASDAQ	CHSCM	Tue, Nov 8, 2022	24.53	24.61	24.35	24.46
2052	NASDAQ	CHSCM	Mon, Nov 7, 2022	24.18	24.63	24.14	24.38
2051	NASDAQ	CHSCM	Fri, Nov 4, 2022	24.15	24.44	24.04	24.34
2050	NASDAQ	CHSCM	Thu, Nov 3, 2022	24.53	24.53	24.09	24.10
2049	NASDAQ	CHSCM	Wed, Nov 2, 2022	24.60	24.70	24.42	24.61
2048	NASDAQ	CHSCM	Tue, Nov 1, 2022	24.43	24.50	24.30	24.47
2047	NASDAQ	CHSCM	Mon, Oct 31, 2022	24.24	24.52	24.00	24.43
2046	NASDAQ	CHSCM	Fri, Oct 28, 2022	24.13	24.35	24.06	24.25
2045	NASDAQ	CHSCM	Thu, Oct 27, 2022	24.24	24.48	24.05	24.07
2044	NASDAQ	CHSCM	Wed, Oct 26, 2022	24.15	24.54	24.12	24.41
2043	NASDAQ	CHSCM	Tue, Oct 25, 2022	23.98	24.28	23.98	24.25
2042	NASDAQ	CHSCM	Mon, Oct 24, 2022	23.57	24.07	23.56	24.02
2041	NASDAQ	CHSCM	Fri, Oct 21, 2022	24.16	24.25	23.14	23.42
2040	NASDAQ	CHSCM	Thu, Oct 20, 2022	24.20	24.27	24.00	24.10
2039	NASDAQ	CHSCM	Wed, Oct 19, 2022	24.55	24.76	24.10	24.23
2038	NASDAQ	CHSCM	Tue, Oct 18, 2022	24.77	24.89	24.52	24.55
2037	NASDAQ	CHSCM	Mon, Oct 17, 2022	24.22	24.78	24.22	24.55
2036	NASDAQ	CHSCM	Fri, Oct 14, 2022	24.67	24.72	23.98	24.09
2035	NASDAQ	CHSCM	Thu, Oct 13, 2022	24.42	24.90	24.42	24.61
2034	NASDAQ	CHSCM	Wed, Oct 12, 2022	24.30	24.56	24.28	24.52
2033	NASDAQ	CHSCM	Tue, Oct 11, 2022	24.50	24.69	24.25	24.32
2032	NASDAQ	CHSCM	Mon, Oct 10, 2022	24.66	24.67	24.29	24.46
2031	NASDAQ	CHSCM	Fri, Oct 7, 2022	24.70	24.84	24.66	24.66
2030	NASDAQ	CHSCM	Thu, Oct 6, 2022	24.78	24.83	24.55	24.62
2029	NASDAQ	CHSCM	Wed, Oct 5, 2022	24.89	25.02	24.76	24.82
2028	NASDAQ	CHSCM	Tue, Oct 4, 2022	24.65	25.02	24.50	24.95
2027	NASDAQ	CHSCM	Mon, Oct 3, 2022	24.50	25.21	24.40	24.59
2026	NASDAQ	CHSCM	Fri, Sep 30, 2022	24.95	25.00	24.22	24.75
2025	NASDAQ	CHSCM	Thu, Sep 29, 2022	24.50	24.91	24.33	24.43
2024	NASDAQ	CHSCM	Wed, Sep 28, 2022	24.68	24.86	24.42	24.58
2023	NASDAQ	CHSCM	Tue, Sep 27, 2022	24.81	25.06	24.57	24.74
2022	NASDAQ	CHSCM	Mon, Sep 26, 2022	24.85	24.99	24.77	24.81
2021	NASDAQ	CHSCM	Fri, Sep 23, 2022	24.91	25.00	24.67	24.95
2020	NASDAQ	CHSCM	Thu, Sep 22, 2022	25.05	25.07	24.75	24.85
2019	NASDAQ	CHSCM	Wed, Sep 21, 2022	25.06	25.25	25.01	25.05
2018	NASDAQ	CHSCM	Tue, Sep 20, 2022	25.15	25.47	24.85	25.18
2017	NASDAQ	CHSCM	Mon, Sep 19, 2022	25.35	25.35	25.18	25.24
2016	NASDAQ	CHSCM	Fri, Sep 16, 2022	25.60	25.60	25.10	25.37
2015	NASDAQ	CHSCM	Thu, Sep 15, 2022	25.90	26.12	25.65	25.80
2014	NASDAQ	CHSCM	Wed, Sep 14, 2022	25.62	26.13	25.62	25.90
2013	NASDAQ	CHSCM	Tue, Sep 13, 2022	25.70	26.00	25.70	25.88
2012	NASDAQ	CHSCM	Mon, Sep 12, 2022	26.06	26.14	25.66	25.94
2011	NASDAQ	CHSCM	Fri, Sep 9, 2022	25.73	26.11	25.61	25.69
2010	NASDAQ	CHSCM	Thu, Sep 8, 2022	25.69	25.80	25.60	25.70
2009	NASDAQ	CHSCM	Wed, Sep 7, 2022	25.65	25.90	25.63	25.72
2008	NASDAQ	CHSCM	Tue, Sep 6, 2022	25.60	25.82	25.59	25.70
2007	NASDAQ	CHSCM	Fri, Sep 2, 2022	25.91	25.97	25.58	25.60
2006	NASDAQ	CHSCM	Thu, Sep 1, 2022	25.65	25.97	25.53	25.88
2005	NASDAQ	CHSCM	Wed, Aug 31, 2022	25.63	25.96	25.35	25.73
2004	NASDAQ	CHSCM	Tue, Aug 30, 2022	25.75	25.87	25.50	25.65
2003	NASDAQ	CHSCM	Mon, Aug 29, 2022	25.63	25.81	25.53	25.69
2002	NASDAQ	CHSCM	Fri, Aug 26, 2022	25.69	25.94	25.40	25.65
2001	NASDAQ	CHSCM	Thu, Aug 25, 2022	25.48	25.66	25.37	25.50
2000	NASDAQ	CHSCM	Wed, Aug 24, 2022	25.41	25.55	25.25	25.35
1999	NASDAQ	CHSCM	Tue, Aug 23, 2022	25.45	25.87	25.15	25.23
1998	NASDAQ	CHSCM	Mon, Aug 22, 2022	25.67	25.67	25.30	25.36
1997	NASDAQ	CHSCM	Fri, Aug 19, 2022	25.71	25.71	25.30	25.62
1996	NASDAQ	CHSCM	Thu, Aug 18, 2022	25.67	25.82	25.60	25.80
1995	NASDAQ	CHSCM	Wed, Aug 17, 2022	26.02	26.02	25.53	25.67
1994	NASDAQ	CHSCM	Tue, Aug 16, 2022	26.05	26.10	25.77	25.99
1993	NASDAQ	CHSCM	Mon, Aug 15, 2022	26.12	26.30	25.97	26.05
1992	NASDAQ	CHSCM	Fri, Aug 12, 2022	26.09	26.23	25.98	26.11
1991	NASDAQ	CHSCM	Thu, Aug 11, 2022	26.07	26.14	25.90	26.05
1990	NASDAQ	CHSCM	Wed, Aug 10, 2022	25.92	26.00	25.81	26.00
1989	NASDAQ	CHSCM	Tue, Aug 9, 2022	26.18	26.18	25.75	25.80
1988	NASDAQ	CHSCM	Mon, Aug 8, 2022	26.21	26.30	25.90	26.10
1987	NASDAQ	CHSCM	Fri, Aug 5, 2022	26.13	26.25	25.76	26.21
1986	NASDAQ	CHSCM	Thu, Aug 4, 2022	26.10	26.40	25.71	26.40
1985	NASDAQ	CHSCM	Wed, Aug 3, 2022	26.28	26.50	25.84	25.94
1984	NASDAQ	CHSCM	Tue, Aug 2, 2022	26.59	26.59	26.23	26.58
1983	NASDAQ	CHSCM	Mon, Aug 1, 2022	26.59	26.75	26.45	26.58
1982	NASDAQ	CHSCM	Fri, Jul 29, 2022	26.20	26.69	26.20	26.69
1981	NASDAQ	CHSCM	Thu, Jul 28, 2022	26.00	26.20	25.77	26.17
1980	NASDAQ	CHSCM	Wed, Jul 27, 2022	26.11	26.11	25.84	25.95
1979	NASDAQ	CHSCM	Tue, Jul 26, 2022	25.99	26.24	25.88	25.95
1978	NASDAQ	CHSCM	Mon, Jul 25, 2022	26.11	26.27	25.83	26.15
1977	NASDAQ	CHSCM	Fri, Jul 22, 2022	26.14	26.25	25.95	26.04
1976	NASDAQ	CHSCM	Thu, Jul 21, 2022	25.94	26.14	25.58	26.14
1975	NASDAQ	CHSCM	Wed, Jul 20, 2022	25.54	25.89	25.34	25.83
1974	NASDAQ	CHSCM	Tue, Jul 19, 2022	25.30	25.75	25.30	25.39
1973	NASDAQ	CHSCM	Mon, Jul 18, 2022	25.47	25.68	25.25	25.36
1972	NASDAQ	CHSCM	Fri, Jul 15, 2022	25.35	25.60	25.21	25.44
1971	NASDAQ	CHSCM	Thu, Jul 14, 2022	25.59	25.59	25.34	25.46
1970	NASDAQ	CHSCM	Wed, Jul 13, 2022	25.40	25.69	25.40	25.59
1969	NASDAQ	CHSCM	Tue, Jul 12, 2022	25.61	25.72	25.47	25.47
1968	NASDAQ	CHSCM	Mon, Jul 11, 2022	25.58	25.77	25.50	25.50
1967	NASDAQ	CHSCM	Fri, Jul 8, 2022	25.65	25.71	25.60	25.65
1966	NASDAQ	CHSCM	Thu, Jul 7, 2022	25.78	25.82	25.44	25.59
1965	NASDAQ	CHSCM	Wed, Jul 6, 2022	25.60	25.83	25.38	25.38
1964	NASDAQ	CHSCM	Tue, Jul 5, 2022	25.47	25.79	25.36	25.65
1963	NASDAQ	CHSCM	Fri, Jul 1, 2022	25.72	25.84	25.32	25.65
1962	NASDAQ	CHSCM	Thu, Jun 30, 2022	25.65	25.84	25.27	25.64
1961	NASDAQ	CHSCM	Wed, Jun 29, 2022	25.73	25.73	25.18	25.29
1960	NASDAQ	CHSCM	Tue, Jun 28, 2022	25.65	25.81	25.40	25.49
1959	NASDAQ	CHSCM	Mon, Jun 27, 2022	25.68	25.74	25.18	25.48
1958	NASDAQ	CHSCM	Fri, Jun 24, 2022	25.60	25.62	25.27	25.55
1957	NASDAQ	CHSCM	Thu, Jun 23, 2022	25.50	25.60	25.30	25.50
1956	NASDAQ	CHSCM	Wed, Jun 22, 2022	25.38	25.60	25.27	25.50
1955	NASDAQ	CHSCM	Tue, Jun 21, 2022	25.49	25.67	25.15	25.50
1954	NASDAQ	CHSCM	Fri, Jun 17, 2022	25.65	25.65	25.17	25.25
1953	NASDAQ	CHSCM	Thu, Jun 16, 2022	25.35	25.73	25.12	25.54
1952	NASDAQ	CHSCM	Wed, Jun 15, 2022	25.40	26.10	25.40	25.88
1951	NASDAQ	CHSCM	Tue, Jun 14, 2022	25.48	25.60	25.35	25.36
1950	NASDAQ	CHSCM	Mon, Jun 13, 2022	25.41	25.64	25.17	25.39
1949	NASDAQ	CHSCM	Fri, Jun 10, 2022	25.41	25.45	25.11	25.39
1948	NASDAQ	CHSCM	Thu, Jun 9, 2022	25.51	25.65	25.40	25.50
1947	NASDAQ	CHSCM	Wed, Jun 8, 2022	25.82	25.82	25.55	25.60
1946	NASDAQ	CHSCM	Tue, Jun 7, 2022	25.54	25.86	25.53	25.69
1945	NASDAQ	CHSCM	Mon, Jun 6, 2022	25.41	25.75	25.41	25.46
1944	NASDAQ	CHSCM	Fri, Jun 3, 2022	25.59	25.87	25.40	25.40
1943	NASDAQ	CHSCM	Thu, Jun 2, 2022	26.10	26.10	25.50	25.72
1942	NASDAQ	CHSCM	Wed, Jun 1, 2022	26.51	26.51	25.92	26.14
1941	NASDAQ	CHSCM	Tue, May 31, 2022	26.15	26.59	25.92	26.31
1940	NASDAQ	CHSCM	Fri, May 27, 2022	26.44	26.48	26.25	26.29
1939	NASDAQ	CHSCM	Thu, May 26, 2022	26.19	26.44	25.97	26.44
1938	NASDAQ	CHSCM	Wed, May 25, 2022	25.88	26.14	25.66	26.13
1937	NASDAQ	CHSCM	Tue, May 24, 2022	25.58	25.88	25.31	25.68
1936	NASDAQ	CHSCM	Mon, May 23, 2022	25.72	25.87	25.39	25.44
1935	NASDAQ	CHSCM	Fri, May 20, 2022	25.48	25.74	25.35	25.74
1934	NASDAQ	CHSCM	Thu, May 19, 2022	25.18	25.49	25.05	25.48
1933	NASDAQ	CHSCM	Wed, May 18, 2022	25.13	25.51	25.00	25.27
1932	NASDAQ	CHSCM	Tue, May 17, 2022	25.33	25.50	25.00	25.27
1931	NASDAQ	CHSCM	Mon, May 16, 2022	24.40	25.42	24.30	25.31
1930	NASDAQ	CHSCM	Fri, May 13, 2022	25.25	25.41	24.27	24.55
1929	NASDAQ	CHSCM	Thu, May 12, 2022	25.25	25.98	25.20	25.31
1928	NASDAQ	CHSCM	Wed, May 11, 2022	25.23	25.77	25.21	25.38
1927	NASDAQ	CHSCM	Tue, May 10, 2022	25.42	25.90	25.17	25.17
1926	NASDAQ	CHSCM	Mon, May 9, 2022	25.56	26.09	25.35	25.36
1925	NASDAQ	CHSCM	Fri, May 6, 2022	25.85	25.85	25.63	25.63
1924	NASDAQ	CHSCM	Thu, May 5, 2022	25.89	25.89	25.71	25.82
1923	NASDAQ	CHSCM	Wed, May 4, 2022	25.92	26.19	25.71	25.95
1922	NASDAQ	CHSCM	Tue, May 3, 2022	26.05	26.28	25.80	25.92
1921	NASDAQ	CHSCM	Mon, May 2, 2022	26.29	26.30	25.91	26.09
1920	NASDAQ	CHSCM	Fri, Apr 29, 2022	26.20	26.58	25.95	26.48
1919	NASDAQ	CHSCM	Thu, Apr 28, 2022	25.74	26.59	25.74	26.58
1918	NASDAQ	CHSCM	Wed, Apr 27, 2022	25.87	26.01	25.60	25.73
1917	NASDAQ	CHSCM	Tue, Apr 26, 2022	25.84	26.01	25.75	25.90
1916	NASDAQ	CHSCM	Mon, Apr 25, 2022	25.81	25.90	25.75	25.87
1915	NASDAQ	CHSCM	Fri, Apr 22, 2022	25.90	26.02	25.80	25.85
1914	NASDAQ	CHSCM	Thu, Apr 21, 2022	26.01	26.01	25.80	25.81
1913	NASDAQ	CHSCM	Wed, Apr 20, 2022	26.05	26.24	25.96	25.97
1912	NASDAQ	CHSCM	Tue, Apr 19, 2022	25.96	26.19	25.96	26.03
1911	NASDAQ	CHSCM	Mon, Apr 18, 2022	26.22	26.22	25.91	26.01
1910	NASDAQ	CHSCM	Thu, Apr 14, 2022	26.05	26.36	25.93	26.31
1909	NASDAQ	CHSCM	Wed, Apr 13, 2022	26.19	26.21	26.03	26.03
1908	NASDAQ	CHSCM	Tue, Apr 12, 2022	26.15	26.46	25.95	26.27
1907	NASDAQ	CHSCM	Mon, Apr 11, 2022	26.19	26.19	25.96	26.09
1906	NASDAQ	CHSCM	Fri, Apr 8, 2022	26.35	26.46	25.96	26.12
1905	NASDAQ	CHSCM	Thu, Apr 7, 2022	26.13	26.46	26.13	26.31
1904	NASDAQ	CHSCM	Wed, Apr 6, 2022	26.07	26.45	26.01	26.08
1903	NASDAQ	CHSCM	Tue, Apr 5, 2022	26.27	26.42	26.17	26.32
1902	NASDAQ	CHSCM	Mon, Apr 4, 2022	26.16	26.66	26.16	26.33
1901	NASDAQ	CHSCM	Fri, Apr 1, 2022	26.58	26.67	26.06	26.21
1900	NASDAQ	CHSCM	Thu, Mar 31, 2022	26.29	26.73	26.08	26.29
1899	NASDAQ	CHSCM	Wed, Mar 30, 2022	26.25	26.35	26.10	26.18
1898	NASDAQ	CHSCM	Tue, Mar 29, 2022	26.05	26.51	26.03	26.17
1897	NASDAQ	CHSCM	Mon, Mar 28, 2022	26.00	26.32	25.93	26.03
1896	NASDAQ	CHSCM	Fri, Mar 25, 2022	26.37	26.61	25.71	25.97
1895	NASDAQ	CHSCM	Thu, Mar 24, 2022	26.58	26.60	26.45	26.49
1894	NASDAQ	CHSCM	Wed, Mar 23, 2022	26.80	26.88	26.45	26.58
1893	NASDAQ	CHSCM	Tue, Mar 22, 2022	26.76	27.17	26.75	26.90
1892	NASDAQ	CHSCM	Mon, Mar 21, 2022	26.63	26.87	26.60	26.76
1891	NASDAQ	CHSCM	Fri, Mar 18, 2022	26.27	26.80	26.27	26.78
1890	NASDAQ	CHSCM	Thu, Mar 17, 2022	26.28	26.45	26.10	26.42
1889	NASDAQ	CHSCM	Wed, Mar 16, 2022	26.29	26.29	25.78	26.02
1888	NASDAQ	CHSCM	Tue, Mar 15, 2022	26.45	26.70	26.28	26.34
1887	NASDAQ	CHSCM	Mon, Mar 14, 2022	26.68	26.68	26.17	26.48
1886	NASDAQ	CHSCM	Fri, Mar 11, 2022	26.72	26.94	26.66	26.80
1885	NASDAQ	CHSCM	Thu, Mar 10, 2022	26.80	26.97	26.67	26.97
1884	NASDAQ	CHSCM	Wed, Mar 9, 2022	27.38	27.38	26.72	26.89
1883	NASDAQ	CHSCM	Tue, Mar 8, 2022	26.60	26.84	26.55	26.84
1882	NASDAQ	CHSCM	Mon, Mar 7, 2022	26.88	26.88	26.42	26.57
1881	NASDAQ	CHSCM	Fri, Mar 4, 2022	27.10	27.28	26.74	26.95
1880	NASDAQ	CHSCM	Thu, Mar 3, 2022	27.05	27.29	27.05	27.11
1879	NASDAQ	CHSCM	Wed, Mar 2, 2022	27.01	27.16	26.81	27.16
1878	NASDAQ	CHSCM	Tue, Mar 1, 2022	27.02	27.32	26.91	26.98
1877	NASDAQ	CHSCM	Mon, Feb 28, 2022	26.98	27.17	26.87	26.87
1876	NASDAQ	CHSCM	Fri, Feb 25, 2022	26.84	27.27	26.84	27.01
1875	NASDAQ	CHSCM	Thu, Feb 24, 2022	26.68	26.84	26.24	26.80
1874	NASDAQ	CHSCM	Wed, Feb 23, 2022	26.71	26.84	26.48	26.84
1873	NASDAQ	CHSCM	Tue, Feb 22, 2022	26.60	26.87	26.18	26.61
1872	NASDAQ	CHSCM	Fri, Feb 18, 2022	26.53	26.76	26.29	26.76
1871	NASDAQ	CHSCM	Thu, Feb 17, 2022	26.15	26.55	26.15	26.55
1870	NASDAQ	CHSCM	Wed, Feb 16, 2022	26.00	26.45	26.00	26.30
1869	NASDAQ	CHSCM	Tue, Feb 15, 2022	26.10	26.52	26.02	26.18
1868	NASDAQ	CHSCM	Mon, Feb 14, 2022	26.00	26.18	25.65	26.02
1867	NASDAQ	CHSCM	Fri, Feb 11, 2022	26.01	26.19	25.85	26.05
1866	NASDAQ	CHSCM	Thu, Feb 10, 2022	26.16	26.35	25.88	26.12
1865	NASDAQ	CHSCM	Wed, Feb 9, 2022	26.11	26.37	26.11	26.26
1864	NASDAQ	CHSCM	Tue, Feb 8, 2022	26.26	26.26	25.77	26.07
1863	NASDAQ	CHSCM	Mon, Feb 7, 2022	26.26	26.68	26.22	26.31
1862	NASDAQ	CHSCM	Fri, Feb 4, 2022	26.49	27.04	26.14	26.36
1861	NASDAQ	CHSCM	Thu, Feb 3, 2022	26.85	26.85	26.47	26.59
1860	NASDAQ	CHSCM	Wed, Feb 2, 2022	27.29	27.43	26.74	27.10
1859	NASDAQ	CHSCM	Tue, Feb 1, 2022	27.18	27.30	27.03	27.30
1858	NASDAQ	CHSCM	Mon, Jan 31, 2022	26.79	27.24	26.65	27.24
1857	NASDAQ	CHSCM	Fri, Jan 28, 2022	26.63	27.02	26.50	26.73
1856	NASDAQ	CHSCM	Thu, Jan 27, 2022	27.24	27.26	26.21	26.75
1855	NASDAQ	CHSCM	Wed, Jan 26, 2022	27.51	27.52	27.05	27.23
1854	NASDAQ	CHSCM	Tue, Jan 25, 2022	27.64	27.64	27.36	27.38
1853	NASDAQ	CHSCM	Mon, Jan 24, 2022	27.52	27.70	27.39	27.68
1852	NASDAQ	CHSCM	Fri, Jan 21, 2022	27.46	27.71	27.38	27.54
1851	NASDAQ	CHSCM	Thu, Jan 20, 2022	27.65	27.74	27.41	27.46
1850	NASDAQ	CHSCM	Wed, Jan 19, 2022	27.76	27.76	27.40	27.61
1849	NASDAQ	CHSCM	Tue, Jan 18, 2022	27.66	27.76	27.50	27.70
1848	NASDAQ	CHSCM	Fri, Jan 14, 2022	27.78	27.90	27.46	27.90
1847	NASDAQ	CHSCM	Thu, Jan 13, 2022	27.68	27.95	27.49	27.85
1846	NASDAQ	CHSCM	Wed, Jan 12, 2022	27.80	27.99	27.60	27.75
1845	NASDAQ	CHSCM	Tue, Jan 11, 2022	27.60	27.96	27.50	27.95
1844	NASDAQ	CHSCM	Mon, Jan 10, 2022	27.40	27.68	27.32	27.68
1843	NASDAQ	CHSCM	Fri, Jan 7, 2022	27.48	27.63	27.44	27.60
1842	NASDAQ	CHSCM	Thu, Jan 6, 2022	27.52	27.69	27.15	27.62
1841	NASDAQ	CHSCM	Wed, Jan 5, 2022	27.54	27.73	27.28	27.39
1840	NASDAQ	CHSCM	Tue, Jan 4, 2022	27.75	27.75	27.43	27.56
1839	NASDAQ	CHSCM	Mon, Jan 3, 2022	27.79	27.79	27.56	27.71
1838	NASDAQ	CHSCM	Fri, Dec 31, 2021	27.55	27.79	27.47	27.74
1837	NASDAQ	CHSCM	Thu, Dec 30, 2021	27.41	27.53	27.40	27.50
1836	NASDAQ	CHSCM	Wed, Dec 29, 2021	27.63	27.63	27.38	27.40
1835	NASDAQ	CHSCM	Tue, Dec 28, 2021	27.57	27.62	27.39	27.45
1834	NASDAQ	CHSCM	Mon, Dec 27, 2021	27.61	27.87	27.45	27.45
1833	NASDAQ	CHSCM	Thu, Dec 23, 2021	27.60	27.79	27.21	27.63
1832	NASDAQ	CHSCM	Wed, Dec 22, 2021	27.79	27.79	27.60	27.60
1831	NASDAQ	CHSCM	Tue, Dec 21, 2021	27.45	27.75	27.44	27.71
1830	NASDAQ	CHSCM	Mon, Dec 20, 2021	27.40	27.61	27.18	27.45
1829	NASDAQ	CHSCM	Fri, Dec 17, 2021	27.58	27.67	27.31	27.42
1828	NASDAQ	CHSCM	Thu, Dec 16, 2021	27.77	27.77	27.41	27.77
1827	NASDAQ	CHSCM	Wed, Dec 15, 2021	27.86	27.86	27.61	27.82
1826	NASDAQ	CHSCM	Tue, Dec 14, 2021	27.91	28.24	27.68	27.79
1825	NASDAQ	CHSCM	Mon, Dec 13, 2021	28.09	28.22	27.90	27.92
1824	NASDAQ	CHSCM	Fri, Dec 10, 2021	28.16	28.24	27.93	28.10
1823	NASDAQ	CHSCM	Thu, Dec 9, 2021	28.06	28.26	27.85	27.94
1822	NASDAQ	CHSCM	Wed, Dec 8, 2021	27.97	28.27	27.97	28.21
1821	NASDAQ	CHSCM	Tue, Dec 7, 2021	27.99	28.24	27.99	28.21
1820	NASDAQ	CHSCM	Mon, Dec 6, 2021	27.66	28.06	27.56	27.78
1819	NASDAQ	CHSCM	Fri, Dec 3, 2021	27.95	28.11	27.65	27.78
1818	NASDAQ	CHSCM	Thu, Dec 2, 2021	27.68	27.97	27.53	27.97
1817	NASDAQ	CHSCM	Wed, Dec 1, 2021	27.78	27.84	27.73	27.78
1816	NASDAQ	CHSCM	Tue, Nov 30, 2021	28.15	28.15	27.59	27.61
1815	NASDAQ	CHSCM	Mon, Nov 29, 2021	27.79	28.12	27.61	28.12
1814	NASDAQ	CHSCM	Fri, Nov 26, 2021	27.92	27.97	27.70	27.70
1813	NASDAQ	CHSCM	Wed, Nov 24, 2021	27.90	28.05	27.72	28.00
1812	NASDAQ	CHSCM	Tue, Nov 23, 2021	27.72	27.94	27.50	27.94
1811	NASDAQ	CHSCM	Mon, Nov 22, 2021	27.96	27.98	27.74	27.81
1810	NASDAQ	CHSCM	Fri, Nov 19, 2021	27.80	27.89	27.65	27.89
1809	NASDAQ	CHSCM	Thu, Nov 18, 2021	27.94	27.94	27.51	27.72
1808	NASDAQ	CHSCM	Wed, Nov 17, 2021	27.75	27.94	27.59	27.93
1807	NASDAQ	CHSCM	Tue, Nov 16, 2021	27.71	27.77	27.60	27.76
1806	NASDAQ	CHSCM	Mon, Nov 15, 2021	27.84	27.84	27.62	27.62
1805	NASDAQ	CHSCM	Fri, Nov 12, 2021	27.79	27.95	27.63	27.69
1804	NASDAQ	CHSCM	Thu, Nov 11, 2021	27.86	28.01	27.62	27.87
1803	NASDAQ	CHSCM	Wed, Nov 10, 2021	28.04	28.04	27.72	27.75
1802	NASDAQ	CHSCM	Tue, Nov 9, 2021	28.02	28.12	27.93	28.05
1801	NASDAQ	CHSCM	Mon, Nov 8, 2021	28.10	28.11	27.94	28.00
1800	NASDAQ	CHSCM	Fri, Nov 5, 2021	28.12	28.15	27.94	28.00
1799	NASDAQ	CHSCM	Thu, Nov 4, 2021	28.14	28.15	27.97	27.97
1798	NASDAQ	CHSCM	Wed, Nov 3, 2021	28.09	28.13	27.92	28.03
1797	NASDAQ	CHSCM	Tue, Nov 2, 2021	28.14	28.14	28.03	28.11
1796	NASDAQ	CHSCM	Mon, Nov 1, 2021	28.10	28.15	27.96	28.08
1795	NASDAQ	CHSCM	Fri, Oct 29, 2021	27.98	28.15	27.77	28.12
1794	NASDAQ	CHSCM	Thu, Oct 28, 2021	27.94	28.14	27.91	27.91
1793	NASDAQ	CHSCM	Wed, Oct 27, 2021	28.11	28.15	27.97	28.04
1792	NASDAQ	CHSCM	Tue, Oct 26, 2021	27.91	28.15	27.91	28.12
1791	NASDAQ	CHSCM	Mon, Oct 25, 2021	27.90	28.15	27.80	28.08
1790	NASDAQ	CHSCM	Fri, Oct 22, 2021	28.09	28.09	27.86	27.94
1789	NASDAQ	CHSCM	Thu, Oct 21, 2021	28.01	28.14	28.00	28.07
1788	NASDAQ	CHSCM	Wed, Oct 20, 2021	27.91	28.10	27.83	28.01
1787	NASDAQ	CHSCM	Tue, Oct 19, 2021	27.98	28.02	27.80	27.98
1786	NASDAQ	CHSCM	Mon, Oct 18, 2021	28.00	28.12	27.86	28.03
1785	NASDAQ	CHSCM	Fri, Oct 15, 2021	28.03	28.03	27.87	28.00
1784	NASDAQ	CHSCM	Thu, Oct 14, 2021	27.94	28.13	27.85	28.12
1783	NASDAQ	CHSCM	Wed, Oct 13, 2021	27.81	28.10	27.76	27.76
1782	NASDAQ	CHSCM	Tue, Oct 12, 2021	27.46	27.82	27.44	27.68
1781	NASDAQ	CHSCM	Mon, Oct 11, 2021	27.56	27.74	27.43	27.55
1780	NASDAQ	CHSCM	Fri, Oct 8, 2021	27.79	27.79	27.43	27.49
1779	NASDAQ	CHSCM	Thu, Oct 7, 2021	27.48	27.61	27.48	27.50
1778	NASDAQ	CHSCM	Wed, Oct 6, 2021	27.46	27.59	27.46	27.53
1777	NASDAQ	CHSCM	Tue, Oct 5, 2021	27.75	27.75	27.49	27.57
1776	NASDAQ	CHSCM	Mon, Oct 4, 2021	28.07	28.07	27.55	27.59
1775	NASDAQ	CHSCM	Fri, Oct 1, 2021	28.11	28.13	27.90	28.01
1774	NASDAQ	CHSCM	Thu, Sep 30, 2021	28.15	28.15	27.84	28.12
1773	NASDAQ	CHSCM	Wed, Sep 29, 2021	27.85	27.91	27.56	27.91
1772	NASDAQ	CHSCM	Tue, Sep 28, 2021	27.76	27.82	27.53	27.70
1771	NASDAQ	CHSCM	Mon, Sep 27, 2021	27.85	27.91	27.75	27.81
1770	NASDAQ	CHSCM	Fri, Sep 24, 2021	27.93	27.93	27.69	27.89
1769	NASDAQ	CHSCM	Thu, Sep 23, 2021	28.14	28.14	27.78	27.93
1768	NASDAQ	CHSCM	Wed, Sep 22, 2021	27.81	28.14	27.75	28.11
1767	NASDAQ	CHSCM	Tue, Sep 21, 2021	27.75	27.88	27.60	27.64
1766	NASDAQ	CHSCM	Mon, Sep 20, 2021	27.80	27.88	27.41	27.68
1765	NASDAQ	CHSCM	Fri, Sep 17, 2021	28.14	28.14	27.80	27.80
1764	NASDAQ	CHSCM	Thu, Sep 16, 2021	28.19	28.40	27.99	28.14
1763	NASDAQ	CHSCM	Wed, Sep 15, 2021	28.60	28.62	28.40	28.45
1762	NASDAQ	CHSCM	Tue, Sep 14, 2021	28.44	28.64	28.40	28.55
1761	NASDAQ	CHSCM	Mon, Sep 13, 2021	28.64	28.64	28.46	28.59
1760	NASDAQ	CHSCM	Fri, Sep 10, 2021	28.55	28.63	28.40	28.53
1759	NASDAQ	CHSCM	Thu, Sep 9, 2021	28.57	28.65	28.40	28.48
1758	NASDAQ	CHSCM	Wed, Sep 8, 2021	28.48	28.53	28.39	28.53
1757	NASDAQ	CHSCM	Tue, Sep 7, 2021	28.57	28.62	28.47	28.55
1756	NASDAQ	CHSCM	Fri, Sep 3, 2021	28.64	28.65	28.58	28.64
1755	NASDAQ	CHSCM	Thu, Sep 2, 2021	28.64	28.64	28.55	28.62
1754	NASDAQ	CHSCM	Wed, Sep 1, 2021	28.44	28.63	28.44	28.61
1753	NASDAQ	CHSCM	Tue, Aug 31, 2021	28.55	28.55	28.33	28.35
1752	NASDAQ	CHSCM	Mon, Aug 30, 2021	28.59	28.68	28.57	28.58
1751	NASDAQ	CHSCM	Fri, Aug 27, 2021	28.48	28.67	28.32	28.62
1750	NASDAQ	CHSCM	Thu, Aug 26, 2021	28.53	28.70	28.42	28.42
1749	NASDAQ	CHSCM	Wed, Aug 25, 2021	28.50	28.66	28.50	28.62
1748	NASDAQ	CHSCM	Tue, Aug 24, 2021	28.54	28.68	28.52	28.62
1747	NASDAQ	CHSCM	Mon, Aug 23, 2021	28.58	28.69	28.49	28.49
1746	NASDAQ	CHSCM	Fri, Aug 20, 2021	28.28	28.63	28.28	28.63
1745	NASDAQ	CHSCM	Thu, Aug 19, 2021	28.38	28.49	28.13	28.35
1744	NASDAQ	CHSCM	Wed, Aug 18, 2021	28.52	28.60	28.23	28.45
1743	NASDAQ	CHSCM	Tue, Aug 17, 2021	28.60	28.61	28.30	28.41
1742	NASDAQ	CHSCM	Mon, Aug 16, 2021	28.32	28.67	28.32	28.62
1741	NASDAQ	CHSCM	Fri, Aug 13, 2021	28.27	28.45	28.11	28.45
1740	NASDAQ	CHSCM	Thu, Aug 12, 2021	28.12	28.27	28.12	28.20
1739	NASDAQ	CHSCM	Wed, Aug 11, 2021	28.15	28.32	28.07	28.13
1738	NASDAQ	CHSCM	Tue, Aug 10, 2021	28.66	28.66	27.88	28.14
1737	NASDAQ	CHSCM	Mon, Aug 9, 2021	28.75	28.75	28.60	28.60
1736	NASDAQ	CHSCM	Fri, Aug 6, 2021	28.59	28.77	28.40	28.72
1735	NASDAQ	CHSCM	Thu, Aug 5, 2021	28.36	28.72	28.36	28.68
1734	NASDAQ	CHSCM	Wed, Aug 4, 2021	28.36	28.40	28.02	28.40
1733	NASDAQ	CHSCM	Tue, Aug 3, 2021	28.25	28.39	28.18	28.36
1732	NASDAQ	CHSCM	Mon, Aug 2, 2021	28.06	28.37	28.05	28.37
1731	NASDAQ	CHSCM	Fri, Jul 30, 2021	28.15	28.25	27.95	28.17
1730	NASDAQ	CHSCM	Thu, Jul 29, 2021	28.01	28.34	28.01	28.25
1729	NASDAQ	CHSCM	Wed, Jul 28, 2021	28.23	28.27	27.95	28.02
1728	NASDAQ	CHSCM	Tue, Jul 27, 2021	28.31	28.31	28.06	28.31
1727	NASDAQ	CHSCM	Mon, Jul 26, 2021	28.31	28.32	28.05	28.32
1726	NASDAQ	CHSCM	Fri, Jul 23, 2021	28.30	28.39	28.12	28.37
1725	NASDAQ	CHSCM	Thu, Jul 22, 2021	28.28	28.29	27.94	28.22
1724	NASDAQ	CHSCM	Wed, Jul 21, 2021	28.00	28.25	27.97	28.25
1723	NASDAQ	CHSCM	Tue, Jul 20, 2021	28.07	28.10	27.85	28.03
1722	NASDAQ	CHSCM	Mon, Jul 19, 2021	27.97	28.04	27.82	27.91
1721	NASDAQ	CHSCM	Fri, Jul 16, 2021	27.97	28.05	27.85	27.87
1720	NASDAQ	CHSCM	Thu, Jul 15, 2021	27.89	28.07	27.89	27.91
1719	NASDAQ	CHSCM	Wed, Jul 14, 2021	28.00	28.00	27.86	27.95
1718	NASDAQ	CHSCM	Tue, Jul 13, 2021	28.02	28.03	27.86	27.87
1717	NASDAQ	CHSCM	Mon, Jul 12, 2021	28.20	28.27	28.04	28.08
1716	NASDAQ	CHSCM	Fri, Jul 9, 2021	28.38	28.38	28.14	28.14
1715	NASDAQ	CHSCM	Thu, Jul 8, 2021	28.34	28.45	28.25	28.26
1714	NASDAQ	CHSCM	Wed, Jul 7, 2021	28.40	28.40	28.32	28.38
1713	NASDAQ	CHSCM	Tue, Jul 6, 2021	28.44	28.44	28.32	28.36
1712	NASDAQ	CHSCM	Fri, Jul 2, 2021	28.40	28.44	28.22	28.44
1711	NASDAQ	CHSCM	Thu, Jul 1, 2021	28.35	28.40	28.16	28.32
1710	NASDAQ	CHSCM	Wed, Jun 30, 2021	28.23	28.37	28.06	28.37
1709	NASDAQ	CHSCM	Tue, Jun 29, 2021	28.07	28.07	27.86	27.99
1708	NASDAQ	CHSCM	Mon, Jun 28, 2021	27.95	28.03	27.75	28.03
1707	NASDAQ	CHSCM	Fri, Jun 25, 2021	28.03	28.16	27.75	27.90
1706	NASDAQ	CHSCM	Thu, Jun 24, 2021	28.19	28.25	27.93	27.96
1705	NASDAQ	CHSCM	Wed, Jun 23, 2021	28.21	28.25	28.05	28.13
1704	NASDAQ	CHSCM	Tue, Jun 22, 2021	28.22	28.22	27.99	28.22
1703	NASDAQ	CHSCM	Mon, Jun 21, 2021	28.17	28.25	27.99	28.18
1702	NASDAQ	CHSCM	Fri, Jun 18, 2021	28.10	28.23	28.01	28.23
1701	NASDAQ	CHSCM	Thu, Jun 17, 2021	28.04	28.16	27.78	28.16
1700	NASDAQ	CHSCM	Wed, Jun 16, 2021	28.11	28.11	27.81	28.04
1699	NASDAQ	CHSCM	Tue, Jun 15, 2021	28.25	28.29	28.01	28.12
1698	NASDAQ	CHSCM	Mon, Jun 14, 2021	28.18	28.33	28.14	28.33
1697	NASDAQ	CHSCM	Fri, Jun 11, 2021	28.10	28.20	27.98	28.11
1696	NASDAQ	CHSCM	Thu, Jun 10, 2021	28.07	28.16	27.98	28.14
1695	NASDAQ	CHSCM	Wed, Jun 9, 2021	27.98	28.08	27.85	28.08
1694	NASDAQ	CHSCM	Tue, Jun 8, 2021	27.88	27.97	27.77	27.91
1693	NASDAQ	CHSCM	Mon, Jun 7, 2021	27.94	27.95	27.83	27.83
1692	NASDAQ	CHSCM	Fri, Jun 4, 2021	27.81	27.99	27.72	27.96
1691	NASDAQ	CHSCM	Thu, Jun 3, 2021	27.79	27.86	27.66	27.85
1690	NASDAQ	CHSCM	Wed, Jun 2, 2021	27.68	27.79	27.54	27.79
1689	NASDAQ	CHSCM	Tue, Jun 1, 2021	27.51	27.73	27.50	27.71
1688	NASDAQ	CHSCM	Fri, May 28, 2021	27.42	27.57	27.42	27.48
1687	NASDAQ	CHSCM	Thu, May 27, 2021	27.58	27.58	27.38	27.42
1686	NASDAQ	CHSCM	Wed, May 26, 2021	27.53	27.60	27.50	27.54
1685	NASDAQ	CHSCM	Tue, May 25, 2021	27.59	27.64	27.44	27.61
1684	NASDAQ	CHSCM	Mon, May 24, 2021	27.45	27.59	27.36	27.59
1683	NASDAQ	CHSCM	Fri, May 21, 2021	27.36	27.63	27.34	27.38
1682	NASDAQ	CHSCM	Thu, May 20, 2021	27.47	27.48	27.30	27.44
1681	NASDAQ	CHSCM	Wed, May 19, 2021	27.39	27.47	27.23	27.41
1680	NASDAQ	CHSCM	Tue, May 18, 2021	27.27	27.49	27.25	27.44
1679	NASDAQ	CHSCM	Mon, May 17, 2021	27.21	27.49	27.21	27.43
1678	NASDAQ	CHSCM	Fri, May 14, 2021	27.18	27.42	27.08	27.17
1677	NASDAQ	CHSCM	Thu, May 13, 2021	27.22	27.38	27.05	27.09
1676	NASDAQ	CHSCM	Wed, May 12, 2021	27.45	27.45	27.14	27.24
1675	NASDAQ	CHSCM	Tue, May 11, 2021	27.48	27.53	27.23	27.47
1674	NASDAQ	CHSCM	Mon, May 10, 2021	27.69	27.69	27.49	27.51
1673	NASDAQ	CHSCM	Fri, May 7, 2021	27.65	27.70	27.61	27.68
1672	NASDAQ	CHSCM	Thu, May 6, 2021	27.60	27.73	27.37	27.57
1671	NASDAQ	CHSCM	Wed, May 5, 2021	27.76	27.80	27.57	27.64
1670	NASDAQ	CHSCM	Tue, May 4, 2021	27.59	27.70	27.52	27.65
1669	NASDAQ	CHSCM	Mon, May 3, 2021	27.67	27.80	27.62	27.69
1668	NASDAQ	CHSCM	Fri, Apr 30, 2021	27.99	27.99	27.50	27.55
1667	NASDAQ	CHSCM	Thu, Apr 29, 2021	27.91	28.00	27.79	27.99
1666	NASDAQ	CHSCM	Wed, Apr 28, 2021	28.08	28.08	27.79	27.97
1665	NASDAQ	CHSCM	Tue, Apr 27, 2021	28.08	28.08	27.88	28.06
1664	NASDAQ	CHSCM	Mon, Apr 26, 2021	28.08	28.08	27.90	28.03
1663	NASDAQ	CHSCM	Fri, Apr 23, 2021	27.80	28.00	27.80	27.99
1662	NASDAQ	CHSCM	Thu, Apr 22, 2021	27.83	27.98	27.76	27.85
1661	NASDAQ	CHSCM	Wed, Apr 21, 2021	27.86	28.00	27.82	27.98
1660	NASDAQ	CHSCM	Tue, Apr 20, 2021	28.00	28.00	27.76	27.83
1659	NASDAQ	CHSCM	Mon, Apr 19, 2021	28.13	28.13	27.82	27.97
1658	NASDAQ	CHSCM	Fri, Apr 16, 2021	27.90	28.12	27.74	28.12
1657	NASDAQ	CHSCM	Thu, Apr 15, 2021	27.91	28.11	27.84	28.00
1656	NASDAQ	CHSCM	Wed, Apr 14, 2021	28.05	28.08	27.75	27.92
1655	NASDAQ	CHSCM	Tue, Apr 13, 2021	27.80	28.03	27.77	28.02
1654	NASDAQ	CHSCM	Mon, Apr 12, 2021	27.92	27.97	27.79	27.95
1653	NASDAQ	CHSCM	Fri, Apr 9, 2021	28.00	28.03	27.68	27.79
1652	NASDAQ	CHSCM	Thu, Apr 8, 2021	27.90	28.02	27.79	28.00
1651	NASDAQ	CHSCM	Wed, Apr 7, 2021	28.05	28.05	27.89	27.96
1650	NASDAQ	CHSCM	Tue, Apr 6, 2021	27.86	28.02	27.62	28.02
1649	NASDAQ	CHSCM	Mon, Apr 5, 2021	27.93	27.93	27.50	27.81
1648	NASDAQ	CHSCM	Thu, Apr 1, 2021	27.51	27.87	27.48	27.87
1647	NASDAQ	CHSCM	Wed, Mar 31, 2021	27.81	27.81	27.40	27.62
1646	NASDAQ	CHSCM	Tue, Mar 30, 2021	27.49	27.49	27.22	27.43
1645	NASDAQ	CHSCM	Mon, Mar 29, 2021	27.77	27.77	27.27	27.49
1644	NASDAQ	CHSCM	Fri, Mar 26, 2021	27.83	27.83	27.51	27.70
1643	NASDAQ	CHSCM	Thu, Mar 25, 2021	27.85	27.88	27.64	27.72
1642	NASDAQ	CHSCM	Wed, Mar 24, 2021	27.51	27.93	27.51	27.85
1641	NASDAQ	CHSCM	Tue, Mar 23, 2021	27.37	27.76	27.37	27.62
1640	NASDAQ	CHSCM	Mon, Mar 22, 2021	27.65	27.76	27.49	27.64
1639	NASDAQ	CHSCM	Fri, Mar 19, 2021	27.66	27.76	27.34	27.76
1638	NASDAQ	CHSCM	Thu, Mar 18, 2021	27.69	27.70	27.33	27.54
1637	NASDAQ	CHSCM	Wed, Mar 17, 2021	27.79	27.99	27.72	27.99
1636	NASDAQ	CHSCM	Tue, Mar 16, 2021	27.70	27.86	27.40	27.86
1635	NASDAQ	CHSCM	Mon, Mar 15, 2021	28.00	28.00	27.76	27.85
1634	NASDAQ	CHSCM	Fri, Mar 12, 2021	28.00	28.00	27.77	27.98
1633	NASDAQ	CHSCM	Thu, Mar 11, 2021	27.89	28.05	27.58	28.01
1632	NASDAQ	CHSCM	Wed, Mar 10, 2021	28.00	28.03	27.82	28.00
1631	NASDAQ	CHSCM	Tue, Mar 9, 2021	28.02	28.11	27.82	27.94
1630	NASDAQ	CHSCM	Mon, Mar 8, 2021	27.93	28.06	27.72	28.02
1629	NASDAQ	CHSCM	Fri, Mar 5, 2021	27.68	27.93	27.67	27.90
1628	NASDAQ	CHSCM	Thu, Mar 4, 2021	27.64	27.74	27.38	27.53
1627	NASDAQ	CHSCM	Wed, Mar 3, 2021	27.38	27.58	27.01	27.58
1626	NASDAQ	CHSCM	Tue, Mar 2, 2021	26.99	27.35	26.89	27.33
1625	NASDAQ	CHSCM	Mon, Mar 1, 2021	27.00	27.00	26.86	26.91
1624	NASDAQ	CHSCM	Fri, Feb 26, 2021	26.82	27.00	26.76	27.00
1623	NASDAQ	CHSCM	Thu, Feb 25, 2021	26.84	26.88	26.59	26.67
1622	NASDAQ	CHSCM	Wed, Feb 24, 2021	26.95	26.95	26.50	26.70
1621	NASDAQ	CHSCM	Tue, Feb 23, 2021	26.64	26.91	26.58	26.91
1620	NASDAQ	CHSCM	Mon, Feb 22, 2021	26.66	26.73	26.51	26.52
1619	NASDAQ	CHSCM	Fri, Feb 19, 2021	26.83	26.98	26.65	26.66
1618	NASDAQ	CHSCM	Thu, Feb 18, 2021	26.85	27.02	26.64	26.80
1617	NASDAQ	CHSCM	Wed, Feb 17, 2021	26.88	27.13	26.75	26.76
1616	NASDAQ	CHSCM	Tue, Feb 16, 2021	27.19	27.25	26.75	26.75
1615	NASDAQ	CHSCM	Fri, Feb 12, 2021	27.28	27.29	26.83	27.03
1614	NASDAQ	CHSCM	Thu, Feb 11, 2021	27.60	27.60	27.31	27.31
1613	NASDAQ	CHSCM	Wed, Feb 10, 2021	27.80	27.80	27.38	27.55
1612	NASDAQ	CHSCM	Tue, Feb 9, 2021	27.73	27.87	27.70	27.76
1611	NASDAQ	CHSCM	Mon, Feb 8, 2021	27.76	27.76	27.51	27.62
1610	NASDAQ	CHSCM	Fri, Feb 5, 2021	27.57	27.76	27.57	27.73
1609	NASDAQ	CHSCM	Thu, Feb 4, 2021	27.35	27.73	27.27	27.59
1608	NASDAQ	CHSCM	Wed, Feb 3, 2021	27.75	27.75	27.36	27.49
1607	NASDAQ	CHSCM	Tue, Feb 2, 2021	27.65	27.74	27.46	27.74
1606	NASDAQ	CHSCM	Mon, Feb 1, 2021	27.67	27.70	27.31	27.54
1605	NASDAQ	CHSCM	Fri, Jan 29, 2021	27.38	27.70	27.27	27.67
1604	NASDAQ	CHSCM	Thu, Jan 28, 2021	27.47	27.47	27.13	27.38
1603	NASDAQ	CHSCM	Wed, Jan 27, 2021	27.56	27.60	27.18	27.25
1602	NASDAQ	CHSCM	Tue, Jan 26, 2021	27.85	28.07	27.60	27.62
1601	NASDAQ	CHSCM	Mon, Jan 25, 2021	28.04	28.14	27.59	27.85
1600	NASDAQ	CHSCM	Fri, Jan 22, 2021	27.96	28.06	27.70	27.90
1599	NASDAQ	CHSCM	Thu, Jan 21, 2021	27.98	27.98	27.65	27.96
1598	NASDAQ	CHSCM	Wed, Jan 20, 2021	27.80	27.96	27.45	27.96
1597	NASDAQ	CHSCM	Tue, Jan 19, 2021	27.82	27.84	27.38	27.78
1596	NASDAQ	CHSCM	Fri, Jan 15, 2021	27.75	27.93	27.50	27.73
1595	NASDAQ	CHSCM	Thu, Jan 14, 2021	27.60	27.75	27.46	27.72
1594	NASDAQ	CHSCM	Wed, Jan 13, 2021	26.92	27.46	26.92	27.44
1593	NASDAQ	CHSCM	Tue, Jan 12, 2021	27.35	27.35	26.70	26.85
1592	NASDAQ	CHSCM	Mon, Jan 11, 2021	27.40	27.50	27.07	27.25
1591	NASDAQ	CHSCM	Fri, Jan 8, 2021	27.67	27.67	27.30	27.42
1590	NASDAQ	CHSCM	Thu, Jan 7, 2021	27.64	27.64	27.32	27.57
1589	NASDAQ	CHSCM	Wed, Jan 6, 2021	27.82	27.82	27.41	27.48
1588	NASDAQ	CHSCM	Tue, Jan 5, 2021	27.41	27.83	27.40	27.83
1587	NASDAQ	CHSCM	Mon, Jan 4, 2021	27.83	27.83	27.31	27.40
1586	NASDAQ	CHSCM	Thu, Dec 31, 2020	27.90	27.99	27.52	27.93
1585	NASDAQ	CHSCM	Wed, Dec 30, 2020	27.80	27.80	27.51	27.69
1584	NASDAQ	CHSCM	Tue, Dec 29, 2020	27.93	27.93	27.54	27.68
1583	NASDAQ	CHSCM	Mon, Dec 28, 2020	27.65	27.92	27.52	27.89
1582	NASDAQ	CHSCM	Thu, Dec 24, 2020	27.80	27.84	27.29	27.83
1581	NASDAQ	CHSCM	Wed, Dec 23, 2020	27.62	27.84	27.25	27.82
1580	NASDAQ	CHSCM	Tue, Dec 22, 2020	28.07	28.07	27.41	27.64
1579	NASDAQ	CHSCM	Mon, Dec 21, 2020	27.60	27.97	27.54	27.97
1578	NASDAQ	CHSCM	Fri, Dec 18, 2020	27.78	27.89	27.40	27.68
1577	NASDAQ	CHSCM	Thu, Dec 17, 2020	28.01	28.05	27.55	28.05
1576	NASDAQ	CHSCM	Wed, Dec 16, 2020	27.95	28.07	27.73	27.94
1575	NASDAQ	CHSCM	Tue, Dec 15, 2020	28.05	28.18	27.97	28.10
1574	NASDAQ	CHSCM	Mon, Dec 14, 2020	28.05	28.05	27.95	27.98
1573	NASDAQ	CHSCM	Fri, Dec 11, 2020	27.87	28.05	27.70	27.96
1572	NASDAQ	CHSCM	Thu, Dec 10, 2020	27.93	28.06	27.69	27.99
1571	NASDAQ	CHSCM	Wed, Dec 9, 2020	27.85	27.90	27.68	27.90
1570	NASDAQ	CHSCM	Tue, Dec 8, 2020	27.64	27.79	27.64	27.72
1569	NASDAQ	CHSCM	Mon, Dec 7, 2020	27.79	27.79	27.44	27.71
1568	NASDAQ	CHSCM	Fri, Dec 4, 2020	27.67	27.88	27.58	27.78
1567	NASDAQ	CHSCM	Thu, Dec 3, 2020	27.45	27.65	27.23	27.61
1566	NASDAQ	CHSCM	Wed, Dec 2, 2020	27.47	27.47	27.14	27.36
1565	NASDAQ	CHSCM	Tue, Dec 1, 2020	27.30	27.49	27.16	27.44
1564	NASDAQ	CHSCM	Mon, Nov 30, 2020	27.26	27.30	26.94	26.99
1563	NASDAQ	CHSCM	Fri, Nov 27, 2020	27.39	27.55	27.17	27.17
1562	NASDAQ	CHSCM	Wed, Nov 25, 2020	27.19	27.40	27.12	27.40
1561	NASDAQ	CHSCM	Tue, Nov 24, 2020	27.05	27.29	26.86	27.14
1560	NASDAQ	CHSCM	Mon, Nov 23, 2020	27.05	27.30	26.96	27.08
1559	NASDAQ	CHSCM	Fri, Nov 20, 2020	27.12	27.19	26.84	27.00
1558	NASDAQ	CHSCM	Thu, Nov 19, 2020	27.04	27.29	26.95	27.05
1557	NASDAQ	CHSCM	Wed, Nov 18, 2020	27.17	27.41	26.97	26.97
1556	NASDAQ	CHSCM	Tue, Nov 17, 2020	27.17	27.43	27.16	27.22
1555	NASDAQ	CHSCM	Mon, Nov 16, 2020	27.54	27.54	26.93	27.35
1554	NASDAQ	CHSCM	Fri, Nov 13, 2020	27.42	27.50	27.04	27.48
1553	NASDAQ	CHSCM	Thu, Nov 12, 2020	27.49	27.49	27.28	27.39
1552	NASDAQ	CHSCM	Wed, Nov 11, 2020	27.75	27.75	27.30	27.50
1551	NASDAQ	CHSCM	Tue, Nov 10, 2020	27.57	27.76	27.20	27.62
1550	NASDAQ	CHSCM	Mon, Nov 9, 2020	27.38	27.68	27.35	27.68
1549	NASDAQ	CHSCM	Fri, Nov 6, 2020	27.46	27.46	26.93	27.10
1548	NASDAQ	CHSCM	Thu, Nov 5, 2020	27.40	27.54	27.01	27.25
1547	NASDAQ	CHSCM	Wed, Nov 4, 2020	26.88	27.50	26.88	27.47
1546	NASDAQ	CHSCM	Tue, Nov 3, 2020	26.70	27.15	26.70	26.91
1545	NASDAQ	CHSCM	Mon, Nov 2, 2020	26.51	26.65	26.12	26.62
1544	NASDAQ	CHSCM	Fri, Oct 30, 2020	26.09	26.53	26.09	26.49
1543	NASDAQ	CHSCM	Thu, Oct 29, 2020	25.76	26.26	25.76	26.01
1542	NASDAQ	CHSCM	Wed, Oct 28, 2020	26.44	26.77	25.78	25.78
1541	NASDAQ	CHSCM	Tue, Oct 27, 2020	26.71	26.83	26.53	26.56
1540	NASDAQ	CHSCM	Mon, Oct 26, 2020	26.85	27.04	26.52	26.62
1539	NASDAQ	CHSCM	Fri, Oct 23, 2020	26.80	27.19	26.52	27.17
1538	NASDAQ	CHSCM	Thu, Oct 22, 2020	26.50	26.82	26.34	26.65
1537	NASDAQ	CHSCM	Wed, Oct 21, 2020	26.87	26.88	26.31	26.34
1536	NASDAQ	CHSCM	Tue, Oct 20, 2020	26.53	27.04	26.53	27.04
1535	NASDAQ	CHSCM	Mon, Oct 19, 2020	26.66	26.69	26.55	26.60
1534	NASDAQ	CHSCM	Fri, Oct 16, 2020	27.03	27.05	26.63	26.65
1533	NASDAQ	CHSCM	Thu, Oct 15, 2020	27.00	27.22	26.84	27.16
1532	NASDAQ	CHSCM	Wed, Oct 14, 2020	27.20	27.22	26.71	27.13
1531	NASDAQ	CHSCM	Tue, Oct 13, 2020	27.27	27.29	26.99	27.21
1530	NASDAQ	CHSCM	Mon, Oct 12, 2020	27.00	27.28	26.51	27.24
1529	NASDAQ	CHSCM	Fri, Oct 9, 2020	27.08	27.33	26.87	27.19
1528	NASDAQ	CHSCM	Thu, Oct 8, 2020	27.12	27.32	27.12	27.17
1527	NASDAQ	CHSCM	Wed, Oct 7, 2020	26.92	27.18	26.92	27.12
1526	NASDAQ	CHSCM	Tue, Oct 6, 2020	26.70	26.92	26.51	26.91
1525	NASDAQ	CHSCM	Mon, Oct 5, 2020	26.65	26.74	26.22	26.48
1524	NASDAQ	CHSCM	Fri, Oct 2, 2020	26.42	26.72	26.17	26.72
1523	NASDAQ	CHSCM	Thu, Oct 1, 2020	26.42	26.61	26.17	26.58
1522	NASDAQ	CHSCM	Wed, Sep 30, 2020	26.62	26.62	26.16	26.25
1521	NASDAQ	CHSCM	Tue, Sep 29, 2020	26.33	26.51	26.23	26.50
1520	NASDAQ	CHSCM	Mon, Sep 28, 2020	26.35	26.38	26.19	26.34
1519	NASDAQ	CHSCM	Fri, Sep 25, 2020	25.90	26.37	25.76	26.25
1518	NASDAQ	CHSCM	Thu, Sep 24, 2020	25.95	26.27	25.80	25.86
1517	NASDAQ	CHSCM	Wed, Sep 23, 2020	26.62	26.69	25.80	25.97
1516	NASDAQ	CHSCM	Tue, Sep 22, 2020	26.46	26.84	26.46	26.75
1515	NASDAQ	CHSCM	Mon, Sep 21, 2020	26.33	26.72	26.17	26.43
1514	NASDAQ	CHSCM	Fri, Sep 18, 2020	26.40	26.75	26.25	26.63
1513	NASDAQ	CHSCM	Thu, Sep 17, 2020	26.55	26.55	25.90	26.40
1512	NASDAQ	CHSCM	Wed, Sep 16, 2020	26.47	26.68	26.45	26.62
1511	NASDAQ	CHSCM	Tue, Sep 15, 2020	26.70	26.70	26.47	26.66
1510	NASDAQ	CHSCM	Mon, Sep 14, 2020	26.73	26.92	26.73	26.92
1509	NASDAQ	CHSCM	Fri, Sep 11, 2020	26.70	26.79	26.49	26.60
1508	NASDAQ	CHSCM	Thu, Sep 10, 2020	26.19	26.92	26.01	26.75
1507	NASDAQ	CHSCM	Wed, Sep 9, 2020	25.70	26.13	25.70	26.13
1506	NASDAQ	CHSCM	Tue, Sep 8, 2020	25.65	25.88	25.65	25.65
1505	NASDAQ	CHSCM	Fri, Sep 4, 2020	26.11	26.12	25.66	25.71
1504	NASDAQ	CHSCM	Thu, Sep 3, 2020	26.12	26.25	26.00	26.02
1503	NASDAQ	CHSCM	Wed, Sep 2, 2020	26.50	26.52	26.02	26.06
1502	NASDAQ	CHSCM	Tue, Sep 1, 2020	26.40	26.58	26.32	26.34
1501	NASDAQ	CHSCM	Mon, Aug 31, 2020	26.77	26.80	26.34	26.35
1500	NASDAQ	CHSCM	Fri, Aug 28, 2020	26.74	26.96	26.71	26.94
1499	NASDAQ	CHSCM	Thu, Aug 27, 2020	26.86	26.91	26.68	26.80
1498	NASDAQ	CHSCM	Wed, Aug 26, 2020	26.46	26.75	26.46	26.75
1497	NASDAQ	CHSCM	Tue, Aug 25, 2020	26.36	26.55	26.15	26.49
1496	NASDAQ	CHSCM	Mon, Aug 24, 2020	26.36	26.45	26.34	26.41
1495	NASDAQ	CHSCM	Fri, Aug 21, 2020	26.34	26.39	26.32	26.39
1494	NASDAQ	CHSCM	Thu, Aug 20, 2020	26.30	26.35	26.21	26.24
1493	NASDAQ	CHSCM	Wed, Aug 19, 2020	26.22	26.29	26.11	26.27
1492	NASDAQ	CHSCM	Tue, Aug 18, 2020	26.18	26.31	26.01	26.26
1491	NASDAQ	CHSCM	Mon, Aug 17, 2020	26.20	26.25	26.00	26.20
1490	NASDAQ	CHSCM	Fri, Aug 14, 2020	25.99	26.35	25.95	26.07
1489	NASDAQ	CHSCM	Thu, Aug 13, 2020	25.63	25.99	25.63	25.99
1488	NASDAQ	CHSCM	Wed, Aug 12, 2020	25.39	25.62	25.35	25.57
1487	NASDAQ	CHSCM	Tue, Aug 11, 2020	25.49	25.49	25.26	25.40
1486	NASDAQ	CHSCM	Mon, Aug 10, 2020	25.26	25.48	25.26	25.40
1485	NASDAQ	CHSCM	Fri, Aug 7, 2020	25.17	25.18	25.05	25.10
1484	NASDAQ	CHSCM	Thu, Aug 6, 2020	25.12	25.49	25.11	25.17
1483	NASDAQ	CHSCM	Wed, Aug 5, 2020	25.17	25.25	25.09	25.09
1482	NASDAQ	CHSCM	Tue, Aug 4, 2020	25.13	25.20	25.02	25.07
1481	NASDAQ	CHSCM	Mon, Aug 3, 2020	25.19	25.20	25.03	25.13
1480	NASDAQ	CHSCM	Fri, Jul 31, 2020	25.15	25.21	25.06	25.10
1479	NASDAQ	CHSCM	Thu, Jul 30, 2020	24.99	25.20	24.93	25.07
1478	NASDAQ	CHSCM	Wed, Jul 29, 2020	25.00	25.06	24.88	25.06
1477	NASDAQ	CHSCM	Tue, Jul 28, 2020	24.87	24.99	24.77	24.99
1476	NASDAQ	CHSCM	Mon, Jul 27, 2020	24.88	24.89	24.72	24.83
1475	NASDAQ	CHSCM	Fri, Jul 24, 2020	24.85	24.85	24.72	24.72
1474	NASDAQ	CHSCM	Thu, Jul 23, 2020	24.74	24.89	24.67	24.88
1473	NASDAQ	CHSCM	Wed, Jul 22, 2020	24.64	24.76	24.52	24.70
1472	NASDAQ	CHSCM	Tue, Jul 21, 2020	24.70	24.80	24.61	24.71
1471	NASDAQ	CHSCM	Mon, Jul 20, 2020	24.66	24.66	24.53	24.60
1470	NASDAQ	CHSCM	Fri, Jul 17, 2020	24.52	24.60	24.50	24.60
1469	NASDAQ	CHSCM	Thu, Jul 16, 2020	24.57	24.70	24.50	24.56
1468	NASDAQ	CHSCM	Wed, Jul 15, 2020	24.40	24.60	24.39	24.58
1467	NASDAQ	CHSCM	Tue, Jul 14, 2020	24.47	24.55	24.27	24.32
1466	NASDAQ	CHSCM	Mon, Jul 13, 2020	24.70	24.70	24.42	24.57
1465	NASDAQ	CHSCM	Fri, Jul 10, 2020	24.40	24.59	24.40	24.58
1464	NASDAQ	CHSCM	Thu, Jul 9, 2020	24.53	24.62	24.31	24.37
1463	NASDAQ	CHSCM	Wed, Jul 8, 2020	24.60	24.60	24.38	24.60
1462	NASDAQ	CHSCM	Tue, Jul 7, 2020	24.05	24.51	24.05	24.47
1461	NASDAQ	CHSCM	Mon, Jul 6, 2020	24.32	24.56	24.11	24.12
1460	NASDAQ	CHSCM	Thu, Jul 2, 2020	24.20	24.20	23.99	24.02
1459	NASDAQ	CHSCM	Wed, Jul 1, 2020	23.99	24.14	23.90	24.08
1458	NASDAQ	CHSCM	Tue, Jun 30, 2020	24.35	24.48	23.82	23.82
1457	NASDAQ	CHSCM	Mon, Jun 29, 2020	24.32	24.35	24.05	24.08
1456	NASDAQ	CHSCM	Fri, Jun 26, 2020	24.66	24.73	24.13	24.25
1455	NASDAQ	CHSCM	Thu, Jun 25, 2020	24.72	24.85	24.58	24.59
1454	NASDAQ	CHSCM	Wed, Jun 24, 2020	24.82	24.97	24.70	24.70
1453	NASDAQ	CHSCM	Tue, Jun 23, 2020	24.89	24.91	24.77	24.85
1452	NASDAQ	CHSCM	Mon, Jun 22, 2020	24.94	25.03	24.65	24.84
1451	NASDAQ	CHSCM	Fri, Jun 19, 2020	25.19	25.19	24.65	24.85
1450	NASDAQ	CHSCM	Thu, Jun 18, 2020	24.92	25.02	24.76	24.83
1449	NASDAQ	CHSCM	Wed, Jun 17, 2020	24.87	24.90	24.67	24.89
1448	NASDAQ	CHSCM	Tue, Jun 16, 2020	24.86	24.93	24.73	24.85
1447	NASDAQ	CHSCM	Mon, Jun 15, 2020	24.85	25.17	24.64	24.64
1446	NASDAQ	CHSCM	Fri, Jun 12, 2020	25.50	25.66	25.15	25.15
1445	NASDAQ	CHSCM	Thu, Jun 11, 2020	25.21	25.51	25.10	25.30
1444	NASDAQ	CHSCM	Wed, Jun 10, 2020	25.67	25.68	25.46	25.50
1443	NASDAQ	CHSCM	Tue, Jun 9, 2020	25.49	25.70	25.49	25.68
1442	NASDAQ	CHSCM	Mon, Jun 8, 2020	25.26	25.64	25.25	25.64
1441	NASDAQ	CHSCM	Fri, Jun 5, 2020	25.25	25.45	25.14	25.22
1440	NASDAQ	CHSCM	Thu, Jun 4, 2020	25.08	25.17	25.00	25.11
1439	NASDAQ	CHSCM	Wed, Jun 3, 2020	25.10	25.20	25.00	25.00
1438	NASDAQ	CHSCM	Tue, Jun 2, 2020	25.00	25.12	24.91	25.00
1437	NASDAQ	CHSCM	Mon, Jun 1, 2020	24.95	25.17	24.95	24.99
1436	NASDAQ	CHSCM	Fri, May 29, 2020	24.95	25.08	24.92	24.92
1435	NASDAQ	CHSCM	Thu, May 28, 2020	25.00	25.30	24.93	25.03
1434	NASDAQ	CHSCM	Wed, May 27, 2020	25.03	25.03	24.80	25.00
1433	NASDAQ	CHSCM	Tue, May 26, 2020	25.10	25.45	24.91	25.00
1432	NASDAQ	CHSCM	Fri, May 22, 2020	25.07	25.10	24.98	25.08
1431	NASDAQ	CHSCM	Thu, May 21, 2020	25.12	25.45	24.90	25.05
1430	NASDAQ	CHSCM	Wed, May 20, 2020	25.26	25.50	24.79	25.03
1429	NASDAQ	CHSCM	Tue, May 19, 2020	25.20	25.53	25.01	25.19
1428	NASDAQ	CHSCM	Mon, May 18, 2020	25.10	25.21	25.00	25.01
1427	NASDAQ	CHSCM	Fri, May 15, 2020	24.72	25.16	24.72	24.91
1426	NASDAQ	CHSCM	Thu, May 14, 2020	25.09	25.09	24.26	24.74
1425	NASDAQ	CHSCM	Wed, May 13, 2020	25.54	25.64	25.00	25.16
1424	NASDAQ	CHSCM	Tue, May 12, 2020	25.46	25.75	25.42	25.64
1423	NASDAQ	CHSCM	Mon, May 11, 2020	25.25	25.62	25.10	25.62
1422	NASDAQ	CHSCM	Fri, May 8, 2020	25.16	25.45	25.08	25.39
1421	NASDAQ	CHSCM	Thu, May 7, 2020	25.00	25.11	24.90	25.06
1420	NASDAQ	CHSCM	Wed, May 6, 2020	24.75	25.25	24.64	24.91
1419	NASDAQ	CHSCM	Tue, May 5, 2020	24.80	25.31	24.63	24.63
1418	NASDAQ	CHSCM	Mon, May 4, 2020	25.07	25.20	24.70	24.71
1417	NASDAQ	CHSCM	Fri, May 1, 2020	24.93	25.38	24.93	25.18
1416	NASDAQ	CHSCM	Thu, Apr 30, 2020	25.36	25.60	24.99	25.32
1415	NASDAQ	CHSCM	Wed, Apr 29, 2020	25.31	25.46	25.05	25.39
1414	NASDAQ	CHSCM	Tue, Apr 28, 2020	24.94	25.29	24.93	25.29
1413	NASDAQ	CHSCM	Mon, Apr 27, 2020	25.13	25.21	24.98	25.11
1412	NASDAQ	CHSCM	Fri, Apr 24, 2020	24.95	25.10	24.66	25.08
1411	NASDAQ	CHSCM	Thu, Apr 23, 2020	24.53	24.95	23.50	24.92
1410	NASDAQ	CHSCM	Wed, Apr 22, 2020	23.90	24.95	23.90	24.72
1409	NASDAQ	CHSCM	Tue, Apr 21, 2020	23.99	24.00	23.77	23.83
1408	NASDAQ	CHSCM	Mon, Apr 20, 2020	24.40	24.56	24.00	24.09
1407	NASDAQ	CHSCM	Fri, Apr 17, 2020	24.83	24.97	24.00	24.30
1406	NASDAQ	CHSCM	Thu, Apr 16, 2020	24.20	24.54	23.95	24.00
1405	NASDAQ	CHSCM	Wed, Apr 15, 2020	24.02	24.60	23.88	24.21
1404	NASDAQ	CHSCM	Tue, Apr 14, 2020	24.76	24.76	24.03	24.27
1403	NASDAQ	CHSCM	Mon, Apr 13, 2020	25.38	25.38	23.37	24.01
1402	NASDAQ	CHSCM	Thu, Apr 9, 2020	24.71	25.20	24.71	25.15
1401	NASDAQ	CHSCM	Wed, Apr 8, 2020	23.39	24.86	23.39	24.25
1400	NASDAQ	CHSCM	Tue, Apr 7, 2020	22.45	23.85	21.83	23.53
1399	NASDAQ	CHSCM	Mon, Apr 6, 2020	22.00	22.99	21.88	22.12
1398	NASDAQ	CHSCM	Fri, Apr 3, 2020	21.20	22.17	21.19	21.64
1397	NASDAQ	CHSCM	Thu, Apr 2, 2020	20.91	22.20	20.50	21.28
1396	NASDAQ	CHSCM	Wed, Apr 1, 2020	22.10	23.36	20.50	20.85
1395	NASDAQ	CHSCM	Tue, Mar 31, 2020	23.62	23.75	22.24	22.27
1394	NASDAQ	CHSCM	Mon, Mar 30, 2020	22.34	23.85	22.30	23.00
1393	NASDAQ	CHSCM	Fri, Mar 27, 2020	23.15	23.55	22.35	22.40
1392	NASDAQ	CHSCM	Thu, Mar 26, 2020	23.52	23.99	23.28	23.80
1391	NASDAQ	CHSCM	Wed, Mar 25, 2020	21.02	23.90	21.02	23.45
1390	NASDAQ	CHSCM	Tue, Mar 24, 2020	18.66	21.50	18.66	20.36
1389	NASDAQ	CHSCM	Mon, Mar 23, 2020	20.05	20.12	17.27	18.05
1388	NASDAQ	CHSCM	Fri, Mar 20, 2020	19.24	22.97	18.74	20.83
1387	NASDAQ	CHSCM	Thu, Mar 19, 2020	15.54	22.50	15.01	18.73
1386	NASDAQ	CHSCM	Wed, Mar 18, 2020	21.03	21.99	15.69	15.94
1385	NASDAQ	CHSCM	Tue, Mar 17, 2020	22.92	22.99	21.80	22.12
1384	NASDAQ	CHSCM	Mon, Mar 16, 2020	24.01	24.50	13.58	22.99
1383	NASDAQ	CHSCM	Fri, Mar 13, 2020	25.71	25.71	24.55	25.41
1382	NASDAQ	CHSCM	Thu, Mar 12, 2020	25.00	25.46	22.57	24.50
1381	NASDAQ	CHSCM	Wed, Mar 11, 2020	25.47	25.78	25.16	25.50
1380	NASDAQ	CHSCM	Tue, Mar 10, 2020	25.88	26.39	25.10	25.52
1379	NASDAQ	CHSCM	Mon, Mar 9, 2020	26.16	26.36	25.55	25.63
1378	NASDAQ	CHSCM	Fri, Mar 6, 2020	26.27	26.60	26.24	26.40
1377	NASDAQ	CHSCM	Thu, Mar 5, 2020	26.49	26.85	26.47	26.59
1376	NASDAQ	CHSCM	Wed, Mar 4, 2020	26.49	26.85	26.49	26.62
1375	NASDAQ	CHSCM	Tue, Mar 3, 2020	26.66	27.09	26.19	26.49
1374	NASDAQ	CHSCM	Mon, Mar 2, 2020	26.21	26.77	26.15	26.51
1373	NASDAQ	CHSCM	Fri, Feb 28, 2020	26.45	26.45	26.04	26.04
1372	NASDAQ	CHSCM	Thu, Feb 27, 2020	26.84	26.84	26.50	26.50
1371	NASDAQ	CHSCM	Wed, Feb 26, 2020	26.93	27.64	26.54	26.88
1370	NASDAQ	CHSCM	Tue, Feb 25, 2020	27.53	27.80	26.64	26.82
1369	NASDAQ	CHSCM	Mon, Feb 24, 2020	27.76	27.89	27.46	27.49
1368	NASDAQ	CHSCM	Fri, Feb 21, 2020	28.04	28.13	27.70	27.76
1367	NASDAQ	CHSCM	Thu, Feb 20, 2020	28.00	28.19	27.77	28.19
1366	NASDAQ	CHSCM	Wed, Feb 19, 2020	27.80	28.13	27.78	28.01
1365	NASDAQ	CHSCM	Tue, Feb 18, 2020	27.77	28.11	27.77	27.84
1364	NASDAQ	CHSCM	Fri, Feb 14, 2020	27.98	27.98	27.72	27.76
1363	NASDAQ	CHSCM	Thu, Feb 13, 2020	27.78	27.99	27.78	27.89
1362	NASDAQ	CHSCM	Wed, Feb 12, 2020	27.71	27.90	27.62	27.85
1361	NASDAQ	CHSCM	Tue, Feb 11, 2020	27.69	27.80	27.53	27.75
1360	NASDAQ	CHSCM	Mon, Feb 10, 2020	27.69	27.89	27.41	27.80
1359	NASDAQ	CHSCM	Fri, Feb 7, 2020	27.90	27.92	27.63	27.66
1358	NASDAQ	CHSCM	Thu, Feb 6, 2020	27.96	27.96	27.68	27.86
1357	NASDAQ	CHSCM	Wed, Feb 5, 2020	27.69	27.99	27.63	27.98
1356	NASDAQ	CHSCM	Tue, Feb 4, 2020	27.68	27.84	27.56	27.68
1355	NASDAQ	CHSCM	Mon, Feb 3, 2020	27.57	27.65	27.49	27.62
1354	NASDAQ	CHSCM	Fri, Jan 31, 2020	27.49	27.80	27.33	27.57
1353	NASDAQ	CHSCM	Thu, Jan 30, 2020	27.55	27.67	27.32	27.63
1352	NASDAQ	CHSCM	Wed, Jan 29, 2020	27.12	27.57	27.02	27.57
1351	NASDAQ	CHSCM	Tue, Jan 28, 2020	27.04	27.12	27.00	27.12
1350	NASDAQ	CHSCM	Mon, Jan 27, 2020	26.87	27.05	26.84	27.05
1349	NASDAQ	CHSCM	Fri, Jan 24, 2020	26.93	27.04	26.89	26.94
1348	NASDAQ	CHSCM	Thu, Jan 23, 2020	26.99	26.99	26.75	26.81
1347	NASDAQ	CHSCM	Wed, Jan 22, 2020	27.04	27.08	26.93	26.93
1346	NASDAQ	CHSCM	Tue, Jan 21, 2020	27.03	27.10	26.80	27.00
1345	NASDAQ	CHSCM	Fri, Jan 17, 2020	26.99	27.07	26.97	27.00
1344	NASDAQ	CHSCM	Thu, Jan 16, 2020	27.09	27.12	27.00	27.08
1343	NASDAQ	CHSCM	Wed, Jan 15, 2020	27.00	27.09	26.93	27.09
1342	NASDAQ	CHSCM	Tue, Jan 14, 2020	26.90	27.05	26.90	27.05
1341	NASDAQ	CHSCM	Mon, Jan 13, 2020	26.94	27.00	26.90	26.94
1340	NASDAQ	CHSCM	Fri, Jan 10, 2020	26.83	27.00	26.83	27.00
1339	NASDAQ	CHSCM	Thu, Jan 9, 2020	26.84	26.92	26.80	26.92
1338	NASDAQ	CHSCM	Wed, Jan 8, 2020	26.64	26.92	26.64	26.92
1337	NASDAQ	CHSCM	Tue, Jan 7, 2020	26.66	26.91	26.61	26.61
1336	NASDAQ	CHSCM	Mon, Jan 6, 2020	26.81	26.95	26.80	26.88
1335	NASDAQ	CHSCM	Fri, Jan 3, 2020	26.80	26.90	26.80	26.90
1334	NASDAQ	CHSCM	Thu, Jan 2, 2020	26.64	26.88	26.60	26.85
1333	NASDAQ	CHSCM	Tue, Dec 31, 2019	26.70	26.80	26.49	26.70
1332	NASDAQ	CHSCM	Mon, Dec 30, 2019	26.65	26.65	26.50	26.50
1331	NASDAQ	CHSCM	Fri, Dec 27, 2019	26.56	26.64	26.45	26.64
1330	NASDAQ	CHSCM	Thu, Dec 26, 2019	26.57	26.66	26.47	26.60
1329	NASDAQ	CHSCM	Tue, Dec 24, 2019	26.57	26.67	26.57	26.58
1328	NASDAQ	CHSCM	Mon, Dec 23, 2019	26.50	26.54	26.49	26.52
1327	NASDAQ	CHSCM	Fri, Dec 20, 2019	26.46	26.49	26.33	26.49
1326	NASDAQ	CHSCM	Thu, Dec 19, 2019	26.59	26.70	26.36	26.36
1325	NASDAQ	CHSCM	Wed, Dec 18, 2019	26.58	26.62	26.50	26.62
1324	NASDAQ	CHSCM	Tue, Dec 17, 2019	26.36	26.50	26.36	26.50
1323	NASDAQ	CHSCM	Mon, Dec 16, 2019	26.27	26.45	26.22	26.45
1322	NASDAQ	CHSCM	Fri, Dec 13, 2019	26.30	26.48	26.30	26.47
1321	NASDAQ	CHSCM	Thu, Dec 12, 2019	26.49	26.49	26.25	26.27
1320	NASDAQ	CHSCM	Wed, Dec 11, 2019	26.37	26.44	26.34	26.44
1319	NASDAQ	CHSCM	Tue, Dec 10, 2019	26.30	26.37	26.24	26.29
1318	NASDAQ	CHSCM	Mon, Dec 9, 2019	26.25	26.30	26.18	26.29
1317	NASDAQ	CHSCM	Fri, Dec 6, 2019	26.14	26.26	26.11	26.20
1316	NASDAQ	CHSCM	Thu, Dec 5, 2019	26.30	26.35	26.10	26.15
1315	NASDAQ	CHSCM	Wed, Dec 4, 2019	26.27	26.31	26.14	26.21
1314	NASDAQ	CHSCM	Tue, Dec 3, 2019	26.25	26.34	26.18	26.22
1313	NASDAQ	CHSCM	Mon, Dec 2, 2019	26.30	26.41	26.20	26.23
1312	NASDAQ	CHSCM	Fri, Nov 29, 2019	26.50	26.65	26.25	26.25
1311	NASDAQ	CHSCM	Wed, Nov 27, 2019	26.52	26.68	26.37	26.37
1310	NASDAQ	CHSCM	Tue, Nov 26, 2019	26.41	26.53	26.36	26.40
1309	NASDAQ	CHSCM	Mon, Nov 25, 2019	26.50	26.65	26.30	26.45
1308	NASDAQ	CHSCM	Fri, Nov 22, 2019	26.64	26.64	26.50	26.52
1307	NASDAQ	CHSCM	Thu, Nov 21, 2019	26.64	26.65	26.46	26.46
1306	NASDAQ	CHSCM	Wed, Nov 20, 2019	26.53	26.75	26.45	26.62
1305	NASDAQ	CHSCM	Tue, Nov 19, 2019	26.66	26.78	26.64	26.64
1304	NASDAQ	CHSCM	Mon, Nov 18, 2019	26.66	26.80	26.66	26.70
1303	NASDAQ	CHSCM	Fri, Nov 15, 2019	26.65	26.86	26.58	26.70
1302	NASDAQ	CHSCM	Thu, Nov 14, 2019	26.79	26.86	26.50	26.65
1301	NASDAQ	CHSCM	Wed, Nov 13, 2019	26.77	26.85	26.69	26.83
1300	NASDAQ	CHSCM	Tue, Nov 12, 2019	26.75	26.81	26.65	26.74
1299	NASDAQ	CHSCM	Mon, Nov 11, 2019	26.75	26.83	26.63	26.80
1298	NASDAQ	CHSCM	Fri, Nov 8, 2019	26.72	26.81	26.61	26.80
1297	NASDAQ	CHSCM	Thu, Nov 7, 2019	26.70	26.80	26.51	26.75
1296	NASDAQ	CHSCM	Wed, Nov 6, 2019	26.69	26.75	26.58	26.75
1295	NASDAQ	CHSCM	Tue, Nov 5, 2019	26.64	26.67	26.59	26.67
1294	NASDAQ	CHSCM	Mon, Nov 4, 2019	26.63	26.66	26.40	26.62
1293	NASDAQ	CHSCM	Fri, Nov 1, 2019	26.61	26.66	26.45	26.45
1292	NASDAQ	CHSCM	Thu, Oct 31, 2019	26.62	26.75	26.55	26.55
1291	NASDAQ	CHSCM	Wed, Oct 30, 2019	26.60	26.74	26.48	26.70
1290	NASDAQ	CHSCM	Tue, Oct 29, 2019	26.55	26.65	26.55	26.56
1289	NASDAQ	CHSCM	Mon, Oct 28, 2019	26.65	26.65	26.56	26.57
1288	NASDAQ	CHSCM	Fri, Oct 25, 2019	26.70	26.70	26.61	26.66
1287	NASDAQ	CHSCM	Thu, Oct 24, 2019	26.51	26.74	26.51	26.72
1286	NASDAQ	CHSCM	Wed, Oct 23, 2019	26.46	26.65	26.44	26.44
1285	NASDAQ	CHSCM	Tue, Oct 22, 2019	26.27	26.58	26.27	26.55
1284	NASDAQ	CHSCM	Mon, Oct 21, 2019	26.35	26.45	26.33	26.40
1283	NASDAQ	CHSCM	Fri, Oct 18, 2019	26.37	26.54	26.17	26.28
1282	NASDAQ	CHSCM	Thu, Oct 17, 2019	26.75	26.75	26.34	26.34
1281	NASDAQ	CHSCM	Wed, Oct 16, 2019	26.59	26.75	26.47	26.72
1280	NASDAQ	CHSCM	Tue, Oct 15, 2019	26.43	26.66	26.38	26.43
1279	NASDAQ	CHSCM	Mon, Oct 14, 2019	26.62	26.69	26.38	26.38
1278	NASDAQ	CHSCM	Fri, Oct 11, 2019	26.55	26.75	26.55	26.71
1277	NASDAQ	CHSCM	Thu, Oct 10, 2019	26.71	26.71	26.50	26.54
1276	NASDAQ	CHSCM	Wed, Oct 9, 2019	26.61	26.79	26.61	26.68
1275	NASDAQ	CHSCM	Tue, Oct 8, 2019	26.75	26.75	26.32	26.63
1274	NASDAQ	CHSCM	Mon, Oct 7, 2019	26.64	26.80	26.44	26.77
1273	NASDAQ	CHSCM	Fri, Oct 4, 2019	26.51	26.86	26.51	26.62
1272	NASDAQ	CHSCM	Thu, Oct 3, 2019	26.65	26.67	26.57	26.59
1271	NASDAQ	CHSCM	Wed, Oct 2, 2019	26.61	26.67	26.47	26.66
1270	NASDAQ	CHSCM	Tue, Oct 1, 2019	26.38	26.70	26.38	26.67
1269	NASDAQ	CHSCM	Mon, Sep 30, 2019	26.33	26.36	26.17	26.32
1268	NASDAQ	CHSCM	Fri, Sep 27, 2019	26.29	26.41	26.15	26.18
1267	NASDAQ	CHSCM	Thu, Sep 26, 2019	26.28	26.44	26.25	26.34
1266	NASDAQ	CHSCM	Wed, Sep 25, 2019	26.30	26.39	26.22	26.31
1265	NASDAQ	CHSCM	Tue, Sep 24, 2019	26.46	26.51	26.32	26.35
1264	NASDAQ	CHSCM	Mon, Sep 23, 2019	26.26	26.50	26.26	26.41
1263	NASDAQ	CHSCM	Fri, Sep 20, 2019	26.29	26.40	26.15	26.21
1262	NASDAQ	CHSCM	Thu, Sep 19, 2019	26.19	26.32	26.13	26.17
1261	NASDAQ	CHSCM	Wed, Sep 18, 2019	26.19	26.29	26.05	26.05
1260	NASDAQ	CHSCM	Tue, Sep 17, 2019	26.14	26.19	26.12	26.15
1259	NASDAQ	CHSCM	Mon, Sep 16, 2019	26.06	26.24	26.06	26.19
1258	NASDAQ	CHSCM	Fri, Sep 13, 2019	26.10	26.24	25.75	26.02
1257	NASDAQ	CHSCM	Thu, Sep 12, 2019	26.47	26.47	26.31	26.46
1256	NASDAQ	CHSCM	Wed, Sep 11, 2019	26.38	26.50	26.35	26.48
1255	NASDAQ	CHSCM	Tue, Sep 10, 2019	26.44	26.52	26.25	26.30
1254	NASDAQ	CHSCM	Mon, Sep 9, 2019	26.35	26.53	26.35	26.44
1253	NASDAQ	CHSCM	Fri, Sep 6, 2019	26.49	26.56	26.35	26.35
1252	NASDAQ	CHSCM	Thu, Sep 5, 2019	26.44	26.53	26.38	26.40
1251	NASDAQ	CHSCM	Wed, Sep 4, 2019	26.34	26.47	26.33	26.39
1250	NASDAQ	CHSCM	Tue, Sep 3, 2019	26.27	26.34	26.17	26.30
1249	NASDAQ	CHSCM	Fri, Aug 30, 2019	26.22	26.36	26.11	26.15
1248	NASDAQ	CHSCM	Thu, Aug 29, 2019	26.68	26.68	26.22	26.24
1247	NASDAQ	CHSCM	Wed, Aug 28, 2019	26.50	26.87	26.48	26.67
1246	NASDAQ	CHSCM	Tue, Aug 27, 2019	26.39	26.56	26.23	26.49
1245	NASDAQ	CHSCM	Mon, Aug 26, 2019	26.30	26.68	26.21	26.32
1244	NASDAQ	CHSCM	Fri, Aug 23, 2019	26.42	26.56	26.20	26.24
1243	NASDAQ	CHSCM	Thu, Aug 22, 2019	26.29	26.42	26.26	26.36
1242	NASDAQ	CHSCM	Wed, Aug 21, 2019	26.51	26.55	26.15	26.23
1241	NASDAQ	CHSCM	Tue, Aug 20, 2019	26.78	26.86	26.47	26.51
1240	NASDAQ	CHSCM	Mon, Aug 19, 2019	26.72	26.79	26.61	26.65
1239	NASDAQ	CHSCM	Fri, Aug 16, 2019	26.79	26.97	26.60	26.66
1238	NASDAQ	CHSCM	Thu, Aug 15, 2019	26.66	26.90	26.66	26.78
1237	NASDAQ	CHSCM	Wed, Aug 14, 2019	26.59	26.76	26.56	26.76
1236	NASDAQ	CHSCM	Tue, Aug 13, 2019	26.39	26.81	26.39	26.55
1235	NASDAQ	CHSCM	Mon, Aug 12, 2019	26.48	26.55	26.31	26.50
1234	NASDAQ	CHSCM	Fri, Aug 9, 2019	26.46	26.50	26.34	26.48
1233	NASDAQ	CHSCM	Thu, Aug 8, 2019	26.19	26.47	26.19	26.38
1232	NASDAQ	CHSCM	Wed, Aug 7, 2019	26.05	26.20	25.90	26.19
1231	NASDAQ	CHSCM	Tue, Aug 6, 2019	26.21	26.34	26.10	26.15
1230	NASDAQ	CHSCM	Mon, Aug 5, 2019	26.38	26.38	26.22	26.25
1229	NASDAQ	CHSCM	Fri, Aug 2, 2019	26.48	26.50	26.38	26.49
1228	NASDAQ	CHSCM	Thu, Aug 1, 2019	26.36	26.57	26.36	26.48
1227	NASDAQ	CHSCM	Wed, Jul 31, 2019	26.42	26.48	26.27	26.31
1226	NASDAQ	CHSCM	Tue, Jul 30, 2019	26.62	26.63	26.34	26.45
1225	NASDAQ	CHSCM	Mon, Jul 29, 2019	26.46	26.72	26.46	26.67
1224	NASDAQ	CHSCM	Fri, Jul 26, 2019	26.33	26.47	26.33	26.38
1223	NASDAQ	CHSCM	Thu, Jul 25, 2019	26.39	26.48	26.29	26.33
1222	NASDAQ	CHSCM	Wed, Jul 24, 2019	26.47	26.50	26.39	26.41
1221	NASDAQ	CHSCM	Tue, Jul 23, 2019	26.59	26.59	26.33	26.47
1220	NASDAQ	CHSCM	Mon, Jul 22, 2019	26.76	26.79	26.53	26.53
1219	NASDAQ	CHSCM	Fri, Jul 19, 2019	26.70	26.82	26.45	26.76
1218	NASDAQ	CHSCM	Thu, Jul 18, 2019	26.35	26.70	26.35	26.70
1217	NASDAQ	CHSCM	Wed, Jul 17, 2019	26.32	26.42	26.10	26.35
1216	NASDAQ	CHSCM	Tue, Jul 16, 2019	26.32	26.32	26.06	26.32
1215	NASDAQ	CHSCM	Mon, Jul 15, 2019	26.29	26.29	26.15	26.23
1214	NASDAQ	CHSCM	Fri, Jul 12, 2019	26.09	26.35	26.09	26.29
1213	NASDAQ	CHSCM	Thu, Jul 11, 2019	26.00	26.15	25.93	26.10
1212	NASDAQ	CHSCM	Wed, Jul 10, 2019	26.06	26.16	25.98	26.05
1211	NASDAQ	CHSCM	Tue, Jul 9, 2019	26.06	26.17	25.97	26.02
1210	NASDAQ	CHSCM	Mon, Jul 8, 2019	26.07	26.15	26.06	26.13
1209	NASDAQ	CHSCM	Fri, Jul 5, 2019	26.09	26.19	25.90	26.07
1208	NASDAQ	CHSCM	Wed, Jul 3, 2019	26.35	26.35	26.00	26.20
1207	NASDAQ	CHSCM	Tue, Jul 2, 2019	26.14	26.32	26.08	26.25
1206	NASDAQ	CHSCM	Mon, Jul 1, 2019	26.07	26.11	25.97	26.09
1205	NASDAQ	CHSCM	Fri, Jun 28, 2019	26.04	26.14	25.83	25.83
1204	NASDAQ	CHSCM	Thu, Jun 27, 2019	26.09	26.09	25.83	25.90
1203	NASDAQ	CHSCM	Wed, Jun 26, 2019	26.23	26.23	25.81	26.09
1202	NASDAQ	CHSCM	Tue, Jun 25, 2019	26.17	26.28	26.16	26.16
1201	NASDAQ	CHSCM	Mon, Jun 24, 2019	26.43	26.43	26.18	26.18
1200	NASDAQ	CHSCM	Fri, Jun 21, 2019	26.42	26.45	26.22	26.43
1199	NASDAQ	CHSCM	Thu, Jun 20, 2019	26.36	26.54	26.36	26.40
1198	NASDAQ	CHSCM	Wed, Jun 19, 2019	26.12	26.34	26.12	26.31
1197	NASDAQ	CHSCM	Tue, Jun 18, 2019	26.28	26.34	26.13	26.20
1196	NASDAQ	CHSCM	Mon, Jun 17, 2019	26.07	26.23	26.00	26.23
1195	NASDAQ	CHSCM	Fri, Jun 14, 2019	25.97	26.10	25.94	26.05
1194	NASDAQ	CHSCM	Thu, Jun 13, 2019	25.93	25.99	25.88	25.99
1193	NASDAQ	CHSCM	Wed, Jun 12, 2019	26.23	26.27	26.22	26.23
1192	NASDAQ	CHSCM	Tue, Jun 11, 2019	26.24	26.29	26.21	26.22
1191	NASDAQ	CHSCM	Mon, Jun 10, 2019	26.27	26.31	26.21	26.24
1190	NASDAQ	CHSCM	Fri, Jun 7, 2019	26.24	26.26	26.18	26.20
1189	NASDAQ	CHSCM	Thu, Jun 6, 2019	26.19	26.27	26.11	26.20
1188	NASDAQ	CHSCM	Wed, Jun 5, 2019	26.24	26.27	26.15	26.16
1187	NASDAQ	CHSCM	Tue, Jun 4, 2019	26.09	26.25	26.09	26.21
1186	NASDAQ	CHSCM	Mon, Jun 3, 2019	26.01	26.05	25.82	25.96
1185	NASDAQ	CHSCM	Fri, May 31, 2019	26.21	26.21	25.84	25.84
1184	NASDAQ	CHSCM	Thu, May 30, 2019	26.15	26.24	26.10	26.21
1183	NASDAQ	CHSCM	Wed, May 29, 2019	26.05	26.25	26.05	26.15
1182	NASDAQ	CHSCM	Tue, May 28, 2019	26.11	26.23	26.08	26.09
1181	NASDAQ	CHSCM	Fri, May 24, 2019	26.17	26.17	26.08	26.12
1180	NASDAQ	CHSCM	Thu, May 23, 2019	26.06	26.19	26.05	26.05
1179	NASDAQ	CHSCM	Wed, May 22, 2019	26.17	26.17	26.06	26.06
1178	NASDAQ	CHSCM	Tue, May 21, 2019	26.17	26.25	26.06	26.11
1177	NASDAQ	CHSCM	Mon, May 20, 2019	26.17	26.29	26.05	26.05
1176	NASDAQ	CHSCM	Fri, May 17, 2019	26.14	26.26	26.14	26.16
1175	NASDAQ	CHSCM	Thu, May 16, 2019	26.08	26.26	26.08	26.20
1174	NASDAQ	CHSCM	Wed, May 15, 2019	26.03	26.17	26.03	26.07
1173	NASDAQ	CHSCM	Tue, May 14, 2019	25.95	26.14	25.95	26.08
1172	NASDAQ	CHSCM	Mon, May 13, 2019	25.92	26.00	25.90	25.95
1171	NASDAQ	CHSCM	Fri, May 10, 2019	26.07	26.09	25.92	25.95
1170	NASDAQ	CHSCM	Thu, May 9, 2019	25.97	26.06	25.87	25.98
1169	NASDAQ	CHSCM	Wed, May 8, 2019	25.85	26.13	25.85	25.95
1168	NASDAQ	CHSCM	Tue, May 7, 2019	26.06	26.19	25.85	25.94
1167	NASDAQ	CHSCM	Mon, May 6, 2019	25.97	26.11	25.85	26.05
1166	NASDAQ	CHSCM	Fri, May 3, 2019	26.17	26.18	26.00	26.03
1165	NASDAQ	CHSCM	Thu, May 2, 2019	26.09	26.18	26.00	26.05
1164	NASDAQ	CHSCM	Wed, May 1, 2019	25.99	26.19	25.99	26.04
1163	NASDAQ	CHSCM	Tue, Apr 30, 2019	26.11	26.24	25.86	26.00
1162	NASDAQ	CHSCM	Mon, Apr 29, 2019	25.89	26.24	25.89	26.11
1161	NASDAQ	CHSCM	Fri, Apr 26, 2019	25.96	26.05	25.78	25.90
1160	NASDAQ	CHSCM	Thu, Apr 25, 2019	25.91	26.07	25.88	25.96
1159	NASDAQ	CHSCM	Wed, Apr 24, 2019	26.18	26.18	25.93	26.06
1158	NASDAQ	CHSCM	Tue, Apr 23, 2019	26.10	26.20	26.10	26.12
1157	NASDAQ	CHSCM	Mon, Apr 22, 2019	26.04	26.18	26.01	26.01
1156	NASDAQ	CHSCM	Thu, Apr 18, 2019	26.01	26.25	25.96	26.07
1155	NASDAQ	CHSCM	Wed, Apr 17, 2019	26.17	26.27	26.04	26.06
1154	NASDAQ	CHSCM	Tue, Apr 16, 2019	26.15	26.15	26.02	26.11
1153	NASDAQ	CHSCM	Mon, Apr 15, 2019	26.36	26.36	26.15	26.15
1152	NASDAQ	CHSCM	Fri, Apr 12, 2019	26.24	26.42	26.22	26.24
1151	NASDAQ	CHSCM	Thu, Apr 11, 2019	26.17	26.34	26.17	26.18
1150	NASDAQ	CHSCM	Wed, Apr 10, 2019	26.10	26.34	26.05	26.17
1149	NASDAQ	CHSCM	Tue, Apr 9, 2019	26.41	26.41	26.03	26.08
1148	NASDAQ	CHSCM	Mon, Apr 8, 2019	26.91	27.19	26.30	26.34
1147	NASDAQ	CHSCM	Fri, Apr 5, 2019	26.78	27.05	26.74	27.05
1146	NASDAQ	CHSCM	Thu, Apr 4, 2019	26.61	26.94	26.59	26.84
1145	NASDAQ	CHSCM	Wed, Apr 3, 2019	26.54	26.75	26.46	26.72
1144	NASDAQ	CHSCM	Tue, Apr 2, 2019	26.13	26.58	26.03	26.53
1143	NASDAQ	CHSCM	Mon, Apr 1, 2019	25.96	26.34	25.88	26.24
1142	NASDAQ	CHSCM	Fri, Mar 29, 2019	25.87	26.43	25.70	25.83
1141	NASDAQ	CHSCM	Thu, Mar 28, 2019	26.01	26.45	25.57	25.60
1140	NASDAQ	CHSCM	Wed, Mar 27, 2019	26.41	26.42	26.00	26.01
1139	NASDAQ	CHSCM	Tue, Mar 26, 2019	26.41	26.41	26.24	26.25
1138	NASDAQ	CHSCM	Mon, Mar 25, 2019	26.34	26.38	26.14	26.16
1137	NASDAQ	CHSCM	Fri, Mar 22, 2019	26.38	26.50	26.35	26.42
1136	NASDAQ	CHSCM	Thu, Mar 21, 2019	26.16	26.48	26.16	26.38
1135	NASDAQ	CHSCM	Wed, Mar 20, 2019	26.37	26.46	26.19	26.27
1134	NASDAQ	CHSCM	Tue, Mar 19, 2019	26.33	26.50	26.33	26.36
1133	NASDAQ	CHSCM	Mon, Mar 18, 2019	26.40	26.57	26.30	26.33
1132	NASDAQ	CHSCM	Fri, Mar 15, 2019	26.42	26.56	26.25	26.41
1131	NASDAQ	CHSCM	Thu, Mar 14, 2019	26.50	26.59	26.04	26.56
1130	NASDAQ	CHSCM	Wed, Mar 13, 2019	26.44	26.80	26.44	26.75
1129	NASDAQ	CHSCM	Tue, Mar 12, 2019	26.41	26.65	26.41	26.44
1128	NASDAQ	CHSCM	Mon, Mar 11, 2019	26.40	26.57	26.32	26.39
1127	NASDAQ	CHSCM	Fri, Mar 8, 2019	26.30	26.40	26.27	26.30
1126	NASDAQ	CHSCM	Thu, Mar 7, 2019	26.52	26.64	26.33	26.40
1125	NASDAQ	CHSCM	Wed, Mar 6, 2019	26.28	26.70	26.15	26.52
1124	NASDAQ	CHSCM	Tue, Mar 5, 2019	26.33	26.40	26.16	26.40
1123	NASDAQ	CHSCM	Mon, Mar 4, 2019	26.48	26.48	26.13	26.28
1122	NASDAQ	CHSCM	Fri, Mar 1, 2019	26.20	26.48	26.04	26.48
1121	NASDAQ	CHSCM	Thu, Feb 28, 2019	26.05	26.06	25.77	26.06
1120	NASDAQ	CHSCM	Wed, Feb 27, 2019	26.17	26.20	25.85	25.93
1119	NASDAQ	CHSCM	Tue, Feb 26, 2019	26.24	26.24	26.00	26.00
1118	NASDAQ	CHSCM	Mon, Feb 25, 2019	26.14	26.16	25.96	26.16
1117	NASDAQ	CHSCM	Fri, Feb 22, 2019	26.12	26.12	25.79	26.09
1116	NASDAQ	CHSCM	Thu, Feb 21, 2019	25.75	26.15	25.75	25.96
1115	NASDAQ	CHSCM	Wed, Feb 20, 2019	25.75	26.00	25.55	25.78
1114	NASDAQ	CHSCM	Tue, Feb 19, 2019	25.69	25.86	25.45	25.86
1113	NASDAQ	CHSCM	Fri, Feb 15, 2019	25.50	25.72	25.41	25.72
1112	NASDAQ	CHSCM	Thu, Feb 14, 2019	25.41	25.74	25.41	25.60
1111	NASDAQ	CHSCM	Wed, Feb 13, 2019	25.50	25.65	25.41	25.53
1110	NASDAQ	CHSCM	Tue, Feb 12, 2019	25.26	25.55	25.26	25.50
1109	NASDAQ	CHSCM	Mon, Feb 11, 2019	25.12	25.44	25.12	25.44
1108	NASDAQ	CHSCM	Fri, Feb 8, 2019	25.20	25.40	25.04	25.16
1107	NASDAQ	CHSCM	Thu, Feb 7, 2019	25.30	25.47	25.15	25.34
1106	NASDAQ	CHSCM	Wed, Feb 6, 2019	25.58	25.58	25.17	25.33
1105	NASDAQ	CHSCM	Tue, Feb 5, 2019	25.33	25.58	25.10	25.48
1104	NASDAQ	CHSCM	Mon, Feb 4, 2019	25.03	25.43	24.82	25.33
1103	NASDAQ	CHSCM	Fri, Feb 1, 2019	25.73	25.73	24.95	24.99
1102	NASDAQ	CHSCM	Thu, Jan 31, 2019	25.92	26.09	25.35	25.35
1101	NASDAQ	CHSCM	Wed, Jan 30, 2019	25.86	25.96	25.71	25.84
1100	NASDAQ	CHSCM	Tue, Jan 29, 2019	25.90	25.90	25.60	25.82
1099	NASDAQ	CHSCM	Mon, Jan 28, 2019	25.78	25.90	25.54	25.90
1098	NASDAQ	CHSCM	Fri, Jan 25, 2019	25.98	25.98	25.80	25.84
1097	NASDAQ	CHSCM	Thu, Jan 24, 2019	25.94	25.94	25.53	25.85
1096	NASDAQ	CHSCM	Wed, Jan 23, 2019	25.96	25.96	25.78	25.88
1095	NASDAQ	CHSCM	Tue, Jan 22, 2019	25.77	26.00	25.60	25.90
1094	NASDAQ	CHSCM	Fri, Jan 18, 2019	25.51	25.91	25.29	25.91
1093	NASDAQ	CHSCM	Thu, Jan 17, 2019	25.37	25.60	25.04	25.57
1092	NASDAQ	CHSCM	Wed, Jan 16, 2019	25.35	25.42	25.07	25.27
1091	NASDAQ	CHSCM	Tue, Jan 15, 2019	25.79	25.79	25.30	25.34
1090	NASDAQ	CHSCM	Mon, Jan 14, 2019	25.50	25.80	25.50	25.80
1089	NASDAQ	CHSCM	Fri, Jan 11, 2019	25.15	25.75	25.14	25.61
1088	NASDAQ	CHSCM	Thu, Jan 10, 2019	24.99	25.23	24.60	25.17
1087	NASDAQ	CHSCM	Wed, Jan 9, 2019	25.27	25.27	24.85	24.90
1086	NASDAQ	CHSCM	Tue, Jan 8, 2019	25.02	25.17	24.85	25.16
1085	NASDAQ	CHSCM	Mon, Jan 7, 2019	25.10	25.36	24.91	25.15
1084	NASDAQ	CHSCM	Fri, Jan 4, 2019	24.82	25.19	24.80	24.97
1083	NASDAQ	CHSCM	Thu, Jan 3, 2019	24.82	25.02	24.54	24.80
1082	NASDAQ	CHSCM	Wed, Jan 2, 2019	23.85	24.97	23.85	24.85
1081	NASDAQ	CHSCM	Mon, Dec 31, 2018	23.65	24.50	23.50	24.06
1080	NASDAQ	CHSCM	Fri, Dec 28, 2018	23.41	23.99	23.25	23.35
1079	NASDAQ	CHSCM	Thu, Dec 27, 2018	23.76	23.99	23.32	23.50
1078	NASDAQ	CHSCM	Wed, Dec 26, 2018	23.50	23.99	23.42	23.78
1077	NASDAQ	CHSCM	Mon, Dec 24, 2018	22.92	23.75	22.92	23.71
1076	NASDAQ	CHSCM	Fri, Dec 21, 2018	22.50	23.00	22.16	22.92
1075	NASDAQ	CHSCM	Thu, Dec 20, 2018	22.87	23.20	22.23	22.23
1074	NASDAQ	CHSCM	Wed, Dec 19, 2018	23.35	23.65	22.65	22.90
1073	NASDAQ	CHSCM	Tue, Dec 18, 2018	23.52	23.90	23.01	23.31
1072	NASDAQ	CHSCM	Mon, Dec 17, 2018	23.92	23.95	23.39	23.47
1071	NASDAQ	CHSCM	Fri, Dec 14, 2018	24.00	24.31	23.83	23.93
1070	NASDAQ	CHSCM	Thu, Dec 13, 2018	24.23	24.80	24.23	24.33
1069	NASDAQ	CHSCM	Wed, Dec 12, 2018	24.68	25.05	24.20	24.20
1068	NASDAQ	CHSCM	Tue, Dec 11, 2018	24.89	25.10	24.54	24.54
1067	NASDAQ	CHSCM	Mon, Dec 10, 2018	24.95	24.95	24.66	24.80
1066	NASDAQ	CHSCM	Fri, Dec 7, 2018	24.71	25.15	24.71	24.95
1065	NASDAQ	CHSCM	Thu, Dec 6, 2018	24.55	24.86	24.35	24.70
1064	NASDAQ	CHSCM	Tue, Dec 4, 2018	24.85	24.95	24.32	24.65
1063	NASDAQ	CHSCM	Mon, Dec 3, 2018	24.83	25.09	24.62	24.67
1062	NASDAQ	CHSCM	Fri, Nov 30, 2018	24.79	24.88	24.53	24.53
1061	NASDAQ	CHSCM	Thu, Nov 29, 2018	25.04	25.20	24.75	24.76
1060	NASDAQ	CHSCM	Wed, Nov 28, 2018	25.25	25.25	25.01	25.01
1059	NASDAQ	CHSCM	Tue, Nov 27, 2018	25.13	25.18	25.06	25.10
1058	NASDAQ	CHSCM	Mon, Nov 26, 2018	25.18	25.24	25.03	25.18
1057	NASDAQ	CHSCM	Fri, Nov 23, 2018	25.13	25.13	25.02	25.05
1056	NASDAQ	CHSCM	Wed, Nov 21, 2018	24.98	25.13	24.97	25.07
1055	NASDAQ	CHSCM	Tue, Nov 20, 2018	25.05	25.09	24.86	25.04
1054	NASDAQ	CHSCM	Mon, Nov 19, 2018	25.03	25.20	25.01	25.08
1053	NASDAQ	CHSCM	Fri, Nov 16, 2018	25.01	25.19	25.01	25.08
1052	NASDAQ	CHSCM	Thu, Nov 15, 2018	24.95	25.09	24.85	25.00
1051	NASDAQ	CHSCM	Wed, Nov 14, 2018	25.47	25.47	25.00	25.18
1050	NASDAQ	CHSCM	Tue, Nov 13, 2018	25.47	25.50	25.28	25.49
1049	NASDAQ	CHSCM	Mon, Nov 12, 2018	25.44	25.44	25.26	25.38
1048	NASDAQ	CHSCM	Fri, Nov 9, 2018	25.48	25.48	25.25	25.39
1047	NASDAQ	CHSCM	Thu, Nov 8, 2018	25.33	25.39	25.21	25.39
1046	NASDAQ	CHSCM	Wed, Nov 7, 2018	25.30	25.46	25.22	25.27
1045	NASDAQ	CHSCM	Tue, Nov 6, 2018	25.33	25.38	25.20	25.30
1044	NASDAQ	CHSCM	Mon, Nov 5, 2018	25.15	25.47	25.15	25.30
1043	NASDAQ	CHSCM	Fri, Nov 2, 2018	25.32	25.43	25.14	25.15
1042	NASDAQ	CHSCM	Thu, Nov 1, 2018	25.22	25.43	25.20	25.42
1041	NASDAQ	CHSCM	Wed, Oct 31, 2018	25.39	25.39	25.11	25.20
1040	NASDAQ	CHSCM	Tue, Oct 30, 2018	25.20	25.54	25.20	25.30
1039	NASDAQ	CHSCM	Mon, Oct 29, 2018	25.25	25.54	25.03	25.27
1038	NASDAQ	CHSCM	Fri, Oct 26, 2018	25.59	25.62	25.30	25.50
1037	NASDAQ	CHSCM	Thu, Oct 25, 2018	25.52	25.69	25.45	25.61
1036	NASDAQ	CHSCM	Wed, Oct 24, 2018	25.58	25.73	25.27	25.53
1035	NASDAQ	CHSCM	Tue, Oct 23, 2018	25.21	25.48	25.10	25.48
1034	NASDAQ	CHSCM	Mon, Oct 22, 2018	25.11	25.38	24.95	25.36
1033	NASDAQ	CHSCM	Fri, Oct 19, 2018	25.05	25.19	24.85	25.18
1032	NASDAQ	CHSCM	Thu, Oct 18, 2018	25.11	25.18	25.02	25.03
1031	NASDAQ	CHSCM	Wed, Oct 17, 2018	25.05	25.24	24.88	25.05
1030	NASDAQ	CHSCM	Tue, Oct 16, 2018	25.30	25.35	25.05	25.05
1029	NASDAQ	CHSCM	Mon, Oct 15, 2018	25.35	25.39	25.18	25.24
1028	NASDAQ	CHSCM	Fri, Oct 12, 2018	25.35	25.57	25.22	25.27
1027	NASDAQ	CHSCM	Thu, Oct 11, 2018	25.29	25.64	25.12	25.31
1026	NASDAQ	CHSCM	Wed, Oct 10, 2018	25.43	25.64	25.10	25.30
1025	NASDAQ	CHSCM	Tue, Oct 9, 2018	25.67	25.67	25.40	25.47
1024	NASDAQ	CHSCM	Mon, Oct 8, 2018	25.22	25.69	25.22	25.65
1023	NASDAQ	CHSCM	Fri, Oct 5, 2018	25.42	25.50	25.05	25.21
1022	NASDAQ	CHSCM	Thu, Oct 4, 2018	25.61	25.69	25.35	25.41
1021	NASDAQ	CHSCM	Wed, Oct 3, 2018	26.19	26.33	25.16	25.61
1020	NASDAQ	CHSCM	Tue, Oct 2, 2018	26.28	26.30	26.02	26.12
1019	NASDAQ	CHSCM	Mon, Oct 1, 2018	26.36	26.40	26.15	26.18
1018	NASDAQ	CHSCM	Fri, Sep 28, 2018	26.34	26.37	26.13	26.23
1017	NASDAQ	CHSCM	Thu, Sep 27, 2018	26.16	26.30	26.13	26.20
1016	NASDAQ	CHSCM	Wed, Sep 26, 2018	26.24	26.28	26.11	26.13
1015	NASDAQ	CHSCM	Tue, Sep 25, 2018	26.41	26.42	26.20	26.20
1014	NASDAQ	CHSCM	Mon, Sep 24, 2018	26.25	26.40	26.25	26.35
1013	NASDAQ	CHSCM	Fri, Sep 21, 2018	26.25	26.44	26.21	26.23
1012	NASDAQ	CHSCM	Thu, Sep 20, 2018	26.29	26.30	26.22	26.24
1011	NASDAQ	CHSCM	Wed, Sep 19, 2018	26.33	26.33	26.10	26.27
1010	NASDAQ	CHSCM	Tue, Sep 18, 2018	26.33	26.43	26.30	26.33
1009	NASDAQ	CHSCM	Mon, Sep 17, 2018	26.44	26.45	26.26	26.40
1008	NASDAQ	CHSCM	Fri, Sep 14, 2018	26.31	26.40	26.23	26.38
1007	NASDAQ	CHSCM	Thu, Sep 13, 2018	26.50	26.50	26.27	26.33
1006	NASDAQ	CHSCM	Wed, Sep 12, 2018	26.77	26.78	26.66	26.74
1005	NASDAQ	CHSCM	Tue, Sep 11, 2018	26.65	26.84	26.62	26.76
1004	NASDAQ	CHSCM	Mon, Sep 10, 2018	26.68	26.74	26.53	26.66
1003	NASDAQ	CHSCM	Fri, Sep 7, 2018	26.67	26.67	26.51	26.53
1002	NASDAQ	CHSCM	Thu, Sep 6, 2018	27.05	27.05	26.53	26.77
1001	NASDAQ	CHSCM	Wed, Sep 5, 2018	27.18	27.18	26.82	27.04
1000	NASDAQ	CHSCM	Tue, Sep 4, 2018	27.35	27.35	27.12	27.21
999	NASDAQ	CHSCM	Fri, Aug 31, 2018	27.40	27.45	27.34	27.41
998	NASDAQ	CHSCM	Thu, Aug 30, 2018	27.30	27.37	27.30	27.35
997	NASDAQ	CHSCM	Wed, Aug 29, 2018	27.16	27.45	27.16	27.34
996	NASDAQ	CHSCM	Tue, Aug 28, 2018	26.90	27.25	26.86	27.25
995	NASDAQ	CHSCM	Mon, Aug 27, 2018	26.79	26.95	26.76	26.80
994	NASDAQ	CHSCM	Fri, Aug 24, 2018	26.76	26.96	26.76	26.80
993	NASDAQ	CHSCM	Thu, Aug 23, 2018	26.86	26.86	26.76	26.77
992	NASDAQ	CHSCM	Wed, Aug 22, 2018	27.07	27.07	26.81	26.84
991	NASDAQ	CHSCM	Tue, Aug 21, 2018	26.97	27.07	26.71	26.96
990	NASDAQ	CHSCM	Mon, Aug 20, 2018	26.85	27.09	26.59	26.88
989	NASDAQ	CHSCM	Fri, Aug 17, 2018	26.85	26.85	26.68	26.85
988	NASDAQ	CHSCM	Thu, Aug 16, 2018	26.75	26.87	26.64	26.81
987	NASDAQ	CHSCM	Wed, Aug 15, 2018	26.66	26.78	26.53	26.75
986	NASDAQ	CHSCM	Tue, Aug 14, 2018	26.49	26.72	26.40	26.55
985	NASDAQ	CHSCM	Mon, Aug 13, 2018	26.60	26.60	26.35	26.43
984	NASDAQ	CHSCM	Fri, Aug 10, 2018	26.53	26.53	26.40	26.49
983	NASDAQ	CHSCM	Thu, Aug 9, 2018	26.59	26.67	26.43	26.59
982	NASDAQ	CHSCM	Wed, Aug 8, 2018	26.45	26.66	26.45	26.63
981	NASDAQ	CHSCM	Tue, Aug 7, 2018	26.55	26.57	26.47	26.55
980	NASDAQ	CHSCM	Mon, Aug 6, 2018	26.49	26.60	26.42	26.55
979	NASDAQ	CHSCM	Fri, Aug 3, 2018	26.55	26.74	26.36	26.55
978	NASDAQ	CHSCM	Thu, Aug 2, 2018	26.34	26.59	26.26	26.59
977	NASDAQ	CHSCM	Wed, Aug 1, 2018	26.65	26.79	26.22	26.28
976	NASDAQ	CHSCM	Tue, Jul 31, 2018	26.87	26.99	26.57	26.64
975	NASDAQ	CHSCM	Mon, Jul 30, 2018	27.07	27.07	26.81	26.85
974	NASDAQ	CHSCM	Fri, Jul 27, 2018	27.22	27.23	27.04	27.16
973	NASDAQ	CHSCM	Thu, Jul 26, 2018	27.10	27.25	26.95	27.17
972	NASDAQ	CHSCM	Wed, Jul 25, 2018	27.46	27.46	26.97	27.01
971	NASDAQ	CHSCM	Tue, Jul 24, 2018	27.54	27.54	27.34	27.42
970	NASDAQ	CHSCM	Mon, Jul 23, 2018	27.65	27.66	27.34	27.53
969	NASDAQ	CHSCM	Fri, Jul 20, 2018	27.43	27.79	27.22	27.75
968	NASDAQ	CHSCM	Thu, Jul 19, 2018	27.24	27.33	27.13	27.33
967	NASDAQ	CHSCM	Wed, Jul 18, 2018	27.18	27.25	27.05	27.14
966	NASDAQ	CHSCM	Tue, Jul 17, 2018	27.05	27.34	27.05	27.20
965	NASDAQ	CHSCM	Mon, Jul 16, 2018	27.27	27.27	26.91	27.10
964	NASDAQ	CHSCM	Fri, Jul 13, 2018	27.58	27.61	27.15	27.31
963	NASDAQ	CHSCM	Thu, Jul 12, 2018	27.71	27.73	27.43	27.64
962	NASDAQ	CHSCM	Wed, Jul 11, 2018	27.57	27.84	27.57	27.74
961	NASDAQ	CHSCM	Tue, Jul 10, 2018	27.55	27.66	27.43	27.66
960	NASDAQ	CHSCM	Mon, Jul 9, 2018	27.53	27.65	27.36	27.54
959	NASDAQ	CHSCM	Fri, Jul 6, 2018	27.49	27.71	27.37	27.48
958	NASDAQ	CHSCM	Thu, Jul 5, 2018	27.31	27.54	27.19	27.54
957	NASDAQ	CHSCM	Tue, Jul 3, 2018	26.86	27.58	26.69	27.28
956	NASDAQ	CHSCM	Mon, Jul 2, 2018	26.41	26.98	26.41	26.85
955	NASDAQ	CHSCM	Fri, Jun 29, 2018	26.32	26.51	26.32	26.46
954	NASDAQ	CHSCM	Thu, Jun 28, 2018	26.23	26.38	26.21	26.34
953	NASDAQ	CHSCM	Wed, Jun 27, 2018	26.30	26.51	26.26	26.26
952	NASDAQ	CHSCM	Tue, Jun 26, 2018	26.38	26.46	26.31	26.33
951	NASDAQ	CHSCM	Mon, Jun 25, 2018	26.63	26.63	26.44	26.58
950	NASDAQ	CHSCM	Fri, Jun 22, 2018	26.77	26.77	26.52	26.55
949	NASDAQ	CHSCM	Thu, Jun 21, 2018	26.64	26.70	26.56	26.57
948	NASDAQ	CHSCM	Wed, Jun 20, 2018	26.81	26.81	26.62	26.74
947	NASDAQ	CHSCM	Tue, Jun 19, 2018	26.82	26.83	26.64	26.75
946	NASDAQ	CHSCM	Mon, Jun 18, 2018	26.77	26.82	26.67	26.76
945	NASDAQ	CHSCM	Fri, Jun 15, 2018	26.78	26.79	26.65	26.79
944	NASDAQ	CHSCM	Thu, Jun 14, 2018	26.99	27.14	26.95	27.07
943	NASDAQ	CHSCM	Wed, Jun 13, 2018	27.27	27.27	26.95	27.03
942	NASDAQ	CHSCM	Tue, Jun 12, 2018	27.21	27.27	27.13	27.23
941	NASDAQ	CHSCM	Mon, Jun 11, 2018	27.07	27.17	27.07	27.15
940	NASDAQ	CHSCM	Fri, Jun 8, 2018	27.12	27.17	27.10	27.16
939	NASDAQ	CHSCM	Thu, Jun 7, 2018	27.03	27.12	26.99	27.08
938	NASDAQ	CHSCM	Wed, Jun 6, 2018	26.97	27.09	26.91	27.00
937	NASDAQ	CHSCM	Tue, Jun 5, 2018	26.68	27.00	26.63	26.95
936	NASDAQ	CHSCM	Mon, Jun 4, 2018	26.68	26.68	26.55	26.68
935	NASDAQ	CHSCM	Fri, Jun 1, 2018	26.47	26.68	26.42	26.68
934	NASDAQ	CHSCM	Thu, May 31, 2018	26.72	26.72	26.43	26.51
933	NASDAQ	CHSCM	Wed, May 30, 2018	26.79	26.83	26.63	26.70
932	NASDAQ	CHSCM	Tue, May 29, 2018	26.74	26.80	26.63	26.63
931	NASDAQ	CHSCM	Fri, May 25, 2018	26.47	26.88	26.47	26.76
930	NASDAQ	CHSCM	Thu, May 24, 2018	26.44	26.68	26.44	26.66
929	NASDAQ	CHSCM	Wed, May 23, 2018	26.42	26.42	26.30	26.34
928	NASDAQ	CHSCM	Tue, May 22, 2018	26.39	26.39	26.26	26.39
927	NASDAQ	CHSCM	Mon, May 21, 2018	26.41	26.50	26.28	26.35
926	NASDAQ	CHSCM	Fri, May 18, 2018	26.33	26.39	26.28	26.36
925	NASDAQ	CHSCM	Thu, May 17, 2018	26.47	26.53	26.26	26.34
924	NASDAQ	CHSCM	Wed, May 16, 2018	26.58	26.61	26.42	26.57
923	NASDAQ	CHSCM	Tue, May 15, 2018	26.67	26.70	26.43	26.44
922	NASDAQ	CHSCM	Mon, May 14, 2018	26.66	26.79	26.61	26.67
921	NASDAQ	CHSCM	Fri, May 11, 2018	26.52	26.57	26.41	26.54
920	NASDAQ	CHSCM	Thu, May 10, 2018	26.59	26.60	26.53	26.57
919	NASDAQ	CHSCM	Wed, May 9, 2018	26.60	26.60	26.25	26.51
918	NASDAQ	CHSCM	Tue, May 8, 2018	26.50	26.60	26.50	26.57
917	NASDAQ	CHSCM	Mon, May 7, 2018	26.43	26.67	26.37	26.64
916	NASDAQ	CHSCM	Fri, May 4, 2018	26.49	26.64	26.43	26.43
915	NASDAQ	CHSCM	Thu, May 3, 2018	26.35	26.48	26.32	26.47
914	NASDAQ	CHSCM	Wed, May 2, 2018	26.27	26.40	26.26	26.35
913	NASDAQ	CHSCM	Tue, May 1, 2018	26.34	26.35	26.26	26.35
912	NASDAQ	CHSCM	Mon, Apr 30, 2018	26.46	26.46	26.26	26.31
911	NASDAQ	CHSCM	Fri, Apr 27, 2018	26.57	26.57	26.27	26.48
910	NASDAQ	CHSCM	Thu, Apr 26, 2018	26.58	26.66	26.49	26.54
909	NASDAQ	CHSCM	Wed, Apr 25, 2018	26.62	26.62	26.52	26.56
908	NASDAQ	CHSCM	Tue, Apr 24, 2018	26.83	26.83	26.59	26.68
907	NASDAQ	CHSCM	Mon, Apr 23, 2018	26.66	26.79	26.60	26.74
906	NASDAQ	CHSCM	Fri, Apr 20, 2018	26.45	26.76	26.34	26.75
905	NASDAQ	CHSCM	Thu, Apr 19, 2018	26.33	26.40	26.30	26.40
904	NASDAQ	CHSCM	Wed, Apr 18, 2018	26.17	26.41	26.12	26.41
903	NASDAQ	CHSCM	Tue, Apr 17, 2018	26.23	26.30	26.03	26.30
902	NASDAQ	CHSCM	Mon, Apr 16, 2018	26.29	26.32	26.21	26.25
901	NASDAQ	CHSCM	Fri, Apr 13, 2018	26.35	26.41	26.23	26.26
900	NASDAQ	CHSCM	Thu, Apr 12, 2018	26.60	26.71	26.40	26.48
899	NASDAQ	CHSCM	Wed, Apr 11, 2018	26.88	26.88	26.51	26.61
898	NASDAQ	CHSCM	Tue, Apr 10, 2018	26.90	26.94	26.79	26.92
897	NASDAQ	CHSCM	Mon, Apr 9, 2018	26.83	26.90	26.79	26.87
896	NASDAQ	CHSCM	Fri, Apr 6, 2018	26.91	26.91	26.73	26.83
895	NASDAQ	CHSCM	Thu, Apr 5, 2018	26.84	26.94	26.71	26.93
894	NASDAQ	CHSCM	Wed, Apr 4, 2018	26.74	26.88	26.72	26.87
893	NASDAQ	CHSCM	Tue, Apr 3, 2018	27.08	27.08	26.46	26.84
892	NASDAQ	CHSCM	Mon, Apr 2, 2018	26.83	27.14	26.83	26.98
891	NASDAQ	CHSCM	Thu, Mar 29, 2018	27.01	27.14	26.91	26.93
890	NASDAQ	CHSCM	Wed, Mar 28, 2018	27.01	27.13	26.90	27.00
889	NASDAQ	CHSCM	Tue, Mar 27, 2018	26.93	27.18	26.88	27.07
888	NASDAQ	CHSCM	Mon, Mar 26, 2018	27.05	27.07	26.94	27.00
887	NASDAQ	CHSCM	Fri, Mar 23, 2018	26.99	27.02	26.84	26.92
886	NASDAQ	CHSCM	Thu, Mar 22, 2018	26.95	26.95	26.80	26.91
885	NASDAQ	CHSCM	Wed, Mar 21, 2018	27.13	27.13	26.77	26.87
884	NASDAQ	CHSCM	Tue, Mar 20, 2018	27.16	27.16	27.00	27.08
883	NASDAQ	CHSCM	Mon, Mar 19, 2018	27.12	27.12	26.96	27.10
882	NASDAQ	CHSCM	Fri, Mar 16, 2018	27.14	27.20	27.04	27.12
881	NASDAQ	CHSCM	Thu, Mar 15, 2018	27.20	27.25	27.06	27.08
880	NASDAQ	CHSCM	Wed, Mar 14, 2018	27.57	27.63	27.48	27.51
879	NASDAQ	CHSCM	Tue, Mar 13, 2018	27.32	27.57	27.25	27.52
878	NASDAQ	CHSCM	Mon, Mar 12, 2018	27.26	27.46	27.26	27.32
877	NASDAQ	CHSCM	Fri, Mar 9, 2018	27.50	27.63	27.43	27.53
876	NASDAQ	CHSCM	Thu, Mar 8, 2018	27.30	27.55	27.26	27.40
875	NASDAQ	CHSCM	Wed, Mar 7, 2018	27.13	27.33	27.13	27.32
874	NASDAQ	CHSCM	Tue, Mar 6, 2018	27.10	27.22	26.88	27.14
873	NASDAQ	CHSCM	Mon, Mar 5, 2018	27.04	27.19	27.01	27.15
872	NASDAQ	CHSCM	Fri, Mar 2, 2018	26.87	27.20	26.59	27.18
871	NASDAQ	CHSCM	Thu, Mar 1, 2018	26.63	27.25	26.63	26.92
870	NASDAQ	CHSCM	Wed, Feb 28, 2018	26.34	26.80	26.34	26.63
869	NASDAQ	CHSCM	Tue, Feb 27, 2018	26.31	26.59	26.24	26.45
868	NASDAQ	CHSCM	Mon, Feb 26, 2018	26.22	26.53	26.22	26.45
867	NASDAQ	CHSCM	Fri, Feb 23, 2018	26.12	26.29	26.01	26.29
866	NASDAQ	CHSCM	Thu, Feb 22, 2018	25.83	26.20	25.83	25.99
865	NASDAQ	CHSCM	Wed, Feb 21, 2018	25.91	26.04	25.91	25.93
864	NASDAQ	CHSCM	Tue, Feb 20, 2018	25.89	25.99	25.85	25.91
863	NASDAQ	CHSCM	Fri, Feb 16, 2018	25.69	25.97	25.69	25.89
862	NASDAQ	CHSCM	Thu, Feb 15, 2018	25.75	25.79	25.58	25.68
861	NASDAQ	CHSCM	Wed, Feb 14, 2018	25.81	25.88	25.56	25.56
860	NASDAQ	CHSCM	Tue, Feb 13, 2018	25.89	25.96	25.71	25.77
859	NASDAQ	CHSCM	Mon, Feb 12, 2018	25.92	26.22	25.71	25.72
858	NASDAQ	CHSCM	Fri, Feb 9, 2018	26.14	26.14	25.80	25.90
857	NASDAQ	CHSCM	Thu, Feb 8, 2018	26.44	26.44	25.98	26.05
856	NASDAQ	CHSCM	Wed, Feb 7, 2018	26.22	26.52	26.20	26.34
855	NASDAQ	CHSCM	Tue, Feb 6, 2018	25.95	26.23	25.87	26.23
854	NASDAQ	CHSCM	Mon, Feb 5, 2018	25.89	26.19	25.89	26.01
853	NASDAQ	CHSCM	Fri, Feb 2, 2018	26.21	26.30	26.01	26.14
852	NASDAQ	CHSCM	Thu, Feb 1, 2018	26.25	26.45	26.25	26.25
851	NASDAQ	CHSCM	Wed, Jan 31, 2018	26.49	26.49	26.26	26.37
850	NASDAQ	CHSCM	Tue, Jan 30, 2018	26.45	26.75	26.34	26.42
849	NASDAQ	CHSCM	Mon, Jan 29, 2018	26.76	26.80	26.52	26.65
848	NASDAQ	CHSCM	Fri, Jan 26, 2018	26.82	26.97	26.82	26.93
847	NASDAQ	CHSCM	Thu, Jan 25, 2018	26.91	27.05	26.84	26.92
846	NASDAQ	CHSCM	Wed, Jan 24, 2018	27.07	27.09	26.85	26.96
845	NASDAQ	CHSCM	Tue, Jan 23, 2018	26.82	27.25	26.75	27.07
844	NASDAQ	CHSCM	Mon, Jan 22, 2018	26.93	26.93	26.75	26.82
843	NASDAQ	CHSCM	Fri, Jan 19, 2018	27.01	27.01	26.75	26.80
842	NASDAQ	CHSCM	Thu, Jan 18, 2018	26.85	26.94	26.81	26.85
841	NASDAQ	CHSCM	Wed, Jan 17, 2018	27.04	27.06	26.85	26.88
840	NASDAQ	CHSCM	Tue, Jan 16, 2018	27.09	27.09	26.86	27.04
839	NASDAQ	CHSCM	Fri, Jan 12, 2018	26.90	27.10	26.90	27.09
838	NASDAQ	CHSCM	Thu, Jan 11, 2018	26.98	26.98	26.83	26.96
837	NASDAQ	CHSCM	Wed, Jan 10, 2018	26.72	26.98	26.65	26.97
836	NASDAQ	CHSCM	Tue, Jan 9, 2018	26.42	26.77	26.40	26.77
835	NASDAQ	CHSCM	Mon, Jan 8, 2018	26.34	26.60	26.32	26.53
834	NASDAQ	CHSCM	Fri, Jan 5, 2018	26.25	26.51	26.25	26.39
833	NASDAQ	CHSCM	Thu, Jan 4, 2018	26.38	26.56	26.24	26.26
832	NASDAQ	CHSCM	Wed, Jan 3, 2018	26.25	26.63	26.13	26.33
831	NASDAQ	CHSCM	Tue, Jan 2, 2018	26.64	26.69	26.12	26.20
830	NASDAQ	CHSCM	Fri, Dec 29, 2017	26.59	26.72	26.27	26.47
829	NASDAQ	CHSCM	Thu, Dec 28, 2017	26.51	26.68	26.38	26.38
828	NASDAQ	CHSCM	Wed, Dec 27, 2017	26.69	26.69	26.58	26.63
827	NASDAQ	CHSCM	Tue, Dec 26, 2017	26.54	26.74	26.54	26.67
826	NASDAQ	CHSCM	Fri, Dec 22, 2017	26.62	26.79	26.47	26.61
825	NASDAQ	CHSCM	Thu, Dec 21, 2017	26.73	26.84	26.55	26.77
824	NASDAQ	CHSCM	Wed, Dec 20, 2017	26.64	26.88	26.50	26.64
823	NASDAQ	CHSCM	Tue, Dec 19, 2017	26.66	26.70	26.52	26.70
822	NASDAQ	CHSCM	Mon, Dec 18, 2017	26.60	26.70	26.48	26.67
821	NASDAQ	CHSCM	Fri, Dec 15, 2017	26.75	26.76	26.53	26.54
820	NASDAQ	CHSCM	Thu, Dec 14, 2017	26.63	26.77	26.31	26.67
819	NASDAQ	CHSCM	Wed, Dec 13, 2017	27.18	27.19	26.66	26.84
818	NASDAQ	CHSCM	Tue, Dec 12, 2017	27.29	27.29	26.88	27.11
817	NASDAQ	CHSCM	Mon, Dec 11, 2017	27.13	27.33	27.08	27.22
816	NASDAQ	CHSCM	Fri, Dec 8, 2017	27.15	27.18	27.02	27.13
815	NASDAQ	CHSCM	Thu, Dec 7, 2017	26.95	27.09	26.93	27.08
814	NASDAQ	CHSCM	Wed, Dec 6, 2017	26.79	26.96	26.68	26.90
813	NASDAQ	CHSCM	Tue, Dec 5, 2017	26.77	26.84	26.71	26.80
812	NASDAQ	CHSCM	Mon, Dec 4, 2017	26.75	26.98	26.61	26.78
811	NASDAQ	CHSCM	Fri, Dec 1, 2017	26.56	26.75	26.40	26.73
810	NASDAQ	CHSCM	Thu, Nov 30, 2017	26.56	26.89	26.28	26.40
809	NASDAQ	CHSCM	Wed, Nov 29, 2017	26.94	27.06	26.33	26.56
808	NASDAQ	CHSCM	Tue, Nov 28, 2017	27.31	27.31	26.94	27.01
807	NASDAQ	CHSCM	Mon, Nov 27, 2017	27.22	27.25	27.01	27.21
806	NASDAQ	CHSCM	Fri, Nov 24, 2017	27.09	27.20	27.00	27.20
805	NASDAQ	CHSCM	Wed, Nov 22, 2017	27.08	27.09	26.84	26.99
804	NASDAQ	CHSCM	Tue, Nov 21, 2017	27.13	27.18	26.89	26.95
803	NASDAQ	CHSCM	Mon, Nov 20, 2017	27.03	27.16	26.68	27.06
802	NASDAQ	CHSCM	Fri, Nov 17, 2017	26.95	27.05	26.81	26.95
801	NASDAQ	CHSCM	Thu, Nov 16, 2017	26.72	27.00	26.72	26.95
800	NASDAQ	CHSCM	Wed, Nov 15, 2017	26.80	26.89	26.42	26.61
799	NASDAQ	CHSCM	Tue, Nov 14, 2017	26.67	26.76	26.44	26.75
798	NASDAQ	CHSCM	Mon, Nov 13, 2017	26.46	26.74	26.36	26.69
797	NASDAQ	CHSCM	Fri, Nov 10, 2017	26.79	26.79	26.05	26.38
796	NASDAQ	CHSCM	Thu, Nov 9, 2017	26.92	27.16	26.82	26.89
795	NASDAQ	CHSCM	Wed, Nov 8, 2017	27.13	27.23	26.96	27.12
794	NASDAQ	CHSCM	Tue, Nov 7, 2017	27.10	27.23	27.07	27.18
793	NASDAQ	CHSCM	Mon, Nov 6, 2017	27.23	27.40	27.11	27.16
792	NASDAQ	CHSCM	Fri, Nov 3, 2017	27.38	27.41	27.22	27.22
791	NASDAQ	CHSCM	Thu, Nov 2, 2017	27.27	27.32	27.14	27.32
790	NASDAQ	CHSCM	Wed, Nov 1, 2017	27.31	27.33	27.21	27.26
789	NASDAQ	CHSCM	Tue, Oct 31, 2017	27.08	27.50	27.05	27.30
788	NASDAQ	CHSCM	Mon, Oct 30, 2017	27.36	27.36	26.92	26.94
787	NASDAQ	CHSCM	Fri, Oct 27, 2017	27.26	27.37	27.18	27.31
786	NASDAQ	CHSCM	Thu, Oct 26, 2017	27.23	27.43	27.16	27.35
785	NASDAQ	CHSCM	Wed, Oct 25, 2017	27.29	27.33	27.05	27.18
784	NASDAQ	CHSCM	Tue, Oct 24, 2017	27.27	27.37	27.27	27.31
783	NASDAQ	CHSCM	Mon, Oct 23, 2017	27.37	27.41	27.21	27.26
782	NASDAQ	CHSCM	Fri, Oct 20, 2017	27.20	27.36	27.08	27.36
781	NASDAQ	CHSCM	Thu, Oct 19, 2017	27.25	27.25	27.14	27.20
780	NASDAQ	CHSCM	Wed, Oct 18, 2017	27.30	27.30	26.96	27.25
779	NASDAQ	CHSCM	Tue, Oct 17, 2017	27.33	27.43	27.26	27.31
778	NASDAQ	CHSCM	Mon, Oct 16, 2017	27.22	27.43	27.22	27.43
777	NASDAQ	CHSCM	Fri, Oct 13, 2017	27.20	27.39	27.13	27.34
776	NASDAQ	CHSCM	Thu, Oct 12, 2017	26.96	27.21	26.92	27.19
775	NASDAQ	CHSCM	Wed, Oct 11, 2017	27.13	27.17	26.81	26.91
774	NASDAQ	CHSCM	Tue, Oct 10, 2017	26.80	27.16	26.75	27.01
773	NASDAQ	CHSCM	Mon, Oct 9, 2017	26.95	26.99	26.63	26.76
772	NASDAQ	CHSCM	Fri, Oct 6, 2017	27.25	27.30	26.80	26.94
771	NASDAQ	CHSCM	Thu, Oct 5, 2017	27.64	27.64	27.28	27.33
770	NASDAQ	CHSCM	Wed, Oct 4, 2017	27.55	27.71	27.41	27.57
769	NASDAQ	CHSCM	Tue, Oct 3, 2017	27.60	27.61	27.37	27.54
768	NASDAQ	CHSCM	Mon, Oct 2, 2017	27.55	27.73	27.45	27.47
767	NASDAQ	CHSCM	Fri, Sep 29, 2017	27.53	27.55	27.36	27.55
766	NASDAQ	CHSCM	Thu, Sep 28, 2017	27.65	27.65	27.34	27.53
765	NASDAQ	CHSCM	Wed, Sep 27, 2017	27.51	27.65	27.23	27.61
764	NASDAQ	CHSCM	Tue, Sep 26, 2017	27.45	27.47	27.27	27.47
763	NASDAQ	CHSCM	Mon, Sep 25, 2017	27.45	27.50	27.18	27.40
762	NASDAQ	CHSCM	Fri, Sep 22, 2017	27.36	27.53	27.13	27.33
761	NASDAQ	CHSCM	Thu, Sep 21, 2017	27.47	27.69	27.44	27.44
760	NASDAQ	CHSCM	Wed, Sep 20, 2017	27.59	27.76	27.39	27.46
759	NASDAQ	CHSCM	Tue, Sep 19, 2017	27.74	27.78	27.45	27.45
758	NASDAQ	CHSCM	Mon, Sep 18, 2017	27.84	27.89	27.54	27.68
757	NASDAQ	CHSCM	Fri, Sep 15, 2017	27.81	27.83	27.75	27.75
756	NASDAQ	CHSCM	Thu, Sep 14, 2017	28.22	28.29	28.07	28.08
755	NASDAQ	CHSCM	Wed, Sep 13, 2017	28.33	28.37	28.11	28.11
754	NASDAQ	CHSCM	Tue, Sep 12, 2017	28.38	28.41	28.27	28.31
753	NASDAQ	CHSCM	Mon, Sep 11, 2017	28.45	28.55	28.30	28.34
752	NASDAQ	CHSCM	Fri, Sep 8, 2017	28.36	28.73	28.30	28.30
751	NASDAQ	CHSCM	Thu, Sep 7, 2017	28.62	28.62	28.34	28.41
750	NASDAQ	CHSCM	Wed, Sep 6, 2017	28.70	28.70	28.46	28.60
749	NASDAQ	CHSCM	Tue, Sep 5, 2017	28.75	28.75	28.42	28.68
748	NASDAQ	CHSCM	Fri, Sep 1, 2017	28.74	28.74	28.30	28.64
747	NASDAQ	CHSCM	Thu, Aug 31, 2017	28.59	28.70	28.30	28.69
746	NASDAQ	CHSCM	Wed, Aug 30, 2017	28.55	28.55	28.24	28.55
745	NASDAQ	CHSCM	Tue, Aug 29, 2017	28.49	28.49	28.22	28.41
744	NASDAQ	CHSCM	Mon, Aug 28, 2017	28.48	28.48	28.25	28.40
743	NASDAQ	CHSCM	Fri, Aug 25, 2017	28.26	28.33	28.17	28.18
742	NASDAQ	CHSCM	Thu, Aug 24, 2017	28.19	28.32	28.08	28.17
741	NASDAQ	CHSCM	Wed, Aug 23, 2017	28.24	28.33	28.11	28.11
740	NASDAQ	CHSCM	Tue, Aug 22, 2017	28.48	28.48	28.14	28.16
739	NASDAQ	CHSCM	Mon, Aug 21, 2017	28.54	28.54	28.33	28.36
738	NASDAQ	CHSCM	Fri, Aug 18, 2017	28.56	28.56	28.40	28.54
737	NASDAQ	CHSCM	Thu, Aug 17, 2017	28.62	28.62	28.36	28.39
736	NASDAQ	CHSCM	Wed, Aug 16, 2017	28.35	28.40	28.25	28.39
735	NASDAQ	CHSCM	Tue, Aug 15, 2017	28.45	28.45	28.15	28.22
734	NASDAQ	CHSCM	Mon, Aug 14, 2017	28.37	28.37	28.11	28.37
733	NASDAQ	CHSCM	Fri, Aug 11, 2017	28.43	28.45	27.53	27.97
732	NASDAQ	CHSCM	Thu, Aug 10, 2017	28.63	28.63	28.05	28.28
731	NASDAQ	CHSCM	Wed, Aug 9, 2017	28.96	28.96	28.54	28.74
730	NASDAQ	CHSCM	Tue, Aug 8, 2017	28.92	28.98	28.80	28.98
729	NASDAQ	CHSCM	Mon, Aug 7, 2017	28.94	28.94	28.77	28.94
728	NASDAQ	CHSCM	Fri, Aug 4, 2017	28.97	28.97	28.82	28.91
727	NASDAQ	CHSCM	Thu, Aug 3, 2017	28.89	28.97	28.72	28.93
726	NASDAQ	CHSCM	Wed, Aug 2, 2017	28.94	28.96	28.68	28.91
725	NASDAQ	CHSCM	Tue, Aug 1, 2017	28.88	28.90	28.75	28.89
724	NASDAQ	CHSCM	Mon, Jul 31, 2017	28.81	28.89	28.67	28.88
723	NASDAQ	CHSCM	Fri, Jul 28, 2017	28.64	28.78	28.51	28.74
722	NASDAQ	CHSCM	Thu, Jul 27, 2017	28.56	28.71	28.50	28.68
721	NASDAQ	CHSCM	Wed, Jul 26, 2017	28.79	28.79	28.54	28.56
720	NASDAQ	CHSCM	Tue, Jul 25, 2017	28.67	28.86	28.61	28.85
719	NASDAQ	CHSCM	Mon, Jul 24, 2017	28.90	28.90	28.55	28.76
718	NASDAQ	CHSCM	Fri, Jul 21, 2017	28.67	28.97	28.46	28.96
717	NASDAQ	CHSCM	Thu, Jul 20, 2017	28.60	28.80	28.54	28.76
716	NASDAQ	CHSCM	Wed, Jul 19, 2017	28.75	28.99	28.53	28.53
715	NASDAQ	CHSCM	Tue, Jul 18, 2017	28.58	28.65	28.30	28.65
714	NASDAQ	CHSCM	Mon, Jul 17, 2017	28.59	28.59	28.50	28.50
713	NASDAQ	CHSCM	Fri, Jul 14, 2017	28.52	28.70	28.51	28.61
712	NASDAQ	CHSCM	Thu, Jul 13, 2017	28.60	28.60	28.50	28.55
711	NASDAQ	CHSCM	Wed, Jul 12, 2017	28.60	28.68	28.47	28.58
710	NASDAQ	CHSCM	Tue, Jul 11, 2017	28.52	28.72	28.52	28.62
709	NASDAQ	CHSCM	Mon, Jul 10, 2017	28.05	28.73	28.05	28.69
708	NASDAQ	CHSCM	Fri, Jul 7, 2017	28.26	28.44	28.24	28.40
707	NASDAQ	CHSCM	Thu, Jul 6, 2017	28.47	28.49	28.38	28.45
706	NASDAQ	CHSCM	Wed, Jul 5, 2017	27.96	28.77	27.96	28.53
705	NASDAQ	CHSCM	Mon, Jul 3, 2017	28.31	28.36	28.12	28.36
704	NASDAQ	CHSCM	Fri, Jun 30, 2017	28.31	28.37	28.26	28.28
703	NASDAQ	CHSCM	Thu, Jun 29, 2017	28.34	28.35	28.13	28.31
702	NASDAQ	CHSCM	Wed, Jun 28, 2017	28.38	28.38	28.30	28.34
701	NASDAQ	CHSCM	Tue, Jun 27, 2017	28.56	28.82	28.30	28.34
700	NASDAQ	CHSCM	Mon, Jun 26, 2017	28.67	28.67	28.32	28.44
699	NASDAQ	CHSCM	Fri, Jun 23, 2017	28.58	28.58	28.42	28.49
698	NASDAQ	CHSCM	Thu, Jun 22, 2017	28.80	28.95	28.73	28.77
697	NASDAQ	CHSCM	Wed, Jun 21, 2017	28.78	28.81	28.59	28.79
696	NASDAQ	CHSCM	Tue, Jun 20, 2017	28.77	28.80	28.35	28.75
695	NASDAQ	CHSCM	Mon, Jun 19, 2017	28.65	28.77	28.27	28.77
694	NASDAQ	CHSCM	Fri, Jun 16, 2017	28.58	28.75	28.50	28.56
693	NASDAQ	CHSCM	Thu, Jun 15, 2017	28.58	28.76	28.54	28.64
692	NASDAQ	CHSCM	Wed, Jun 14, 2017	28.44	28.64	28.24	28.61
691	NASDAQ	CHSCM	Tue, Jun 13, 2017	28.63	28.73	28.43	28.70
690	NASDAQ	CHSCM	Mon, Jun 12, 2017	28.53	28.57	28.34	28.57
689	NASDAQ	CHSCM	Fri, Jun 9, 2017	28.55	28.55	28.35	28.47
688	NASDAQ	CHSCM	Thu, Jun 8, 2017	28.69	28.69	28.29	28.46
687	NASDAQ	CHSCM	Wed, Jun 7, 2017	28.50	28.69	28.41	28.61
686	NASDAQ	CHSCM	Tue, Jun 6, 2017	28.75	28.75	28.45	28.60
685	NASDAQ	CHSCM	Mon, Jun 5, 2017	28.46	28.59	28.46	28.58
684	NASDAQ	CHSCM	Fri, Jun 2, 2017	28.48	28.48	28.29	28.47
683	NASDAQ	CHSCM	Thu, Jun 1, 2017	28.20	28.38	28.14	28.37
682	NASDAQ	CHSCM	Wed, May 31, 2017	28.45	28.45	28.17	28.18
681	NASDAQ	CHSCM	Tue, May 30, 2017	28.33	28.39	28.24	28.38
680	NASDAQ	CHSCM	Fri, May 26, 2017	28.25	28.39	28.25	28.39
679	NASDAQ	CHSCM	Thu, May 25, 2017	28.20	28.35	28.14	28.29
678	NASDAQ	CHSCM	Wed, May 24, 2017	28.33	28.33	28.09	28.30
677	NASDAQ	CHSCM	Tue, May 23, 2017	28.14	28.24	28.00	28.24
676	NASDAQ	CHSCM	Mon, May 22, 2017	28.02	28.02	27.79	28.02
675	NASDAQ	CHSCM	Fri, May 19, 2017	27.65	27.90	27.60	27.82
674	NASDAQ	CHSCM	Thu, May 18, 2017	27.57	27.65	27.43	27.65
673	NASDAQ	CHSCM	Wed, May 17, 2017	27.54	27.57	27.43	27.53
672	NASDAQ	CHSCM	Tue, May 16, 2017	27.60	27.60	27.28	27.54
671	NASDAQ	CHSCM	Mon, May 15, 2017	27.55	27.65	27.39	27.57
670	NASDAQ	CHSCM	Fri, May 12, 2017	27.23	27.59	27.23	27.51
669	NASDAQ	CHSCM	Thu, May 11, 2017	27.51	27.53	27.30	27.53
668	NASDAQ	CHSCM	Wed, May 10, 2017	27.72	27.73	27.44	27.59
667	NASDAQ	CHSCM	Tue, May 9, 2017	27.35	27.71	27.35	27.62
666	NASDAQ	CHSCM	Mon, May 8, 2017	27.29	27.36	27.12	27.28
665	NASDAQ	CHSCM	Fri, May 5, 2017	27.12	27.36	27.00	27.36
664	NASDAQ	CHSCM	Thu, May 4, 2017	27.19	27.19	27.03	27.05
663	NASDAQ	CHSCM	Wed, May 3, 2017	27.19	27.24	27.00	27.24
662	NASDAQ	CHSCM	Tue, May 2, 2017	27.24	27.24	27.05	27.15
661	NASDAQ	CHSCM	Mon, May 1, 2017	27.27	27.31	27.05	27.17
660	NASDAQ	CHSCM	Fri, Apr 28, 2017	27.24	27.41	27.04	27.14
659	NASDAQ	CHSCM	Thu, Apr 27, 2017	27.13	27.33	26.99	27.11
658	NASDAQ	CHSCM	Wed, Apr 26, 2017	27.24	27.44	26.95	27.03
657	NASDAQ	CHSCM	Tue, Apr 25, 2017	27.29	27.47	27.13	27.24
656	NASDAQ	CHSCM	Mon, Apr 24, 2017	27.35	27.58	27.21	27.28
655	NASDAQ	CHSCM	Fri, Apr 21, 2017	27.38	27.56	27.15	27.33
654	NASDAQ	CHSCM	Thu, Apr 20, 2017	27.34	27.57	27.31	27.33
653	NASDAQ	CHSCM	Wed, Apr 19, 2017	27.26	27.57	27.17	27.44
652	NASDAQ	CHSCM	Tue, Apr 18, 2017	27.15	27.43	27.07	27.43
651	NASDAQ	CHSCM	Mon, Apr 17, 2017	27.03	27.38	27.02	27.25
650	NASDAQ	CHSCM	Thu, Apr 13, 2017	27.03	27.29	26.92	27.22
649	NASDAQ	CHSCM	Wed, Apr 12, 2017	27.10	27.27	26.93	27.27
648	NASDAQ	CHSCM	Tue, Apr 11, 2017	27.32	27.32	27.10	27.10
647	NASDAQ	CHSCM	Mon, Apr 10, 2017	27.33	27.42	27.27	27.27
646	NASDAQ	CHSCM	Fri, Apr 7, 2017	27.61	27.61	27.27	27.27
645	NASDAQ	CHSCM	Thu, Apr 6, 2017	27.51	27.59	27.33	27.59
644	NASDAQ	CHSCM	Wed, Apr 5, 2017	27.87	27.95	27.55	27.55
643	NASDAQ	CHSCM	Tue, Apr 4, 2017	28.29	28.29	27.68	27.68
642	NASDAQ	CHSCM	Mon, Apr 3, 2017	27.77	28.44	27.77	28.23
641	NASDAQ	CHSCM	Fri, Mar 31, 2017	27.62	27.99	27.54	27.99
640	NASDAQ	CHSCM	Thu, Mar 30, 2017	27.48	27.62	27.45	27.60
639	NASDAQ	CHSCM	Wed, Mar 29, 2017	27.59	27.62	27.46	27.62
638	NASDAQ	CHSCM	Tue, Mar 28, 2017	27.59	27.60	27.47	27.47
637	NASDAQ	CHSCM	Mon, Mar 27, 2017	27.48	27.53	27.25	27.53
636	NASDAQ	CHSCM	Fri, Mar 24, 2017	27.41	27.53	27.34	27.46
635	NASDAQ	CHSCM	Thu, Mar 23, 2017	27.33	27.53	27.33	27.47
634	NASDAQ	CHSCM	Wed, Mar 22, 2017	27.25	27.30	27.06	27.26
633	NASDAQ	CHSCM	Tue, Mar 21, 2017	27.48	27.48	26.93	27.21
632	NASDAQ	CHSCM	Mon, Mar 20, 2017	27.32	27.54	27.13	27.29
631	NASDAQ	CHSCM	Fri, Mar 17, 2017	27.34	27.42	27.30	27.32
630	NASDAQ	CHSCM	Thu, Mar 16, 2017	27.35	27.57	27.33	27.33
629	NASDAQ	CHSCM	Wed, Mar 15, 2017	26.91	27.47	26.70	27.46
628	NASDAQ	CHSCM	Tue, Mar 14, 2017	26.86	27.31	26.86	27.30
627	NASDAQ	CHSCM	Mon, Mar 13, 2017	27.12	27.12	26.07	27.10
626	NASDAQ	CHSCM	Fri, Mar 10, 2017	26.59	27.09	26.55	26.92
625	NASDAQ	CHSCM	Thu, Mar 9, 2017	27.12	27.12	26.28	26.66
624	NASDAQ	CHSCM	Wed, Mar 8, 2017	27.65	27.65	26.79	26.79
623	NASDAQ	CHSCM	Tue, Mar 7, 2017	27.50	27.75	27.50	27.58
622	NASDAQ	CHSCM	Mon, Mar 6, 2017	27.85	27.85	27.52	27.62
621	NASDAQ	CHSCM	Fri, Mar 3, 2017	27.75	27.77	27.47	27.77
620	NASDAQ	CHSCM	Thu, Mar 2, 2017	27.72	27.85	27.48	27.60
619	NASDAQ	CHSCM	Wed, Mar 1, 2017	27.74	27.74	27.45	27.66
618	NASDAQ	CHSCM	Tue, Feb 28, 2017	27.70	28.00	27.42	27.86
617	NASDAQ	CHSCM	Mon, Feb 27, 2017	27.62	27.65	27.43	27.60
616	NASDAQ	CHSCM	Fri, Feb 24, 2017	27.41	27.71	27.34	27.61
615	NASDAQ	CHSCM	Thu, Feb 23, 2017	27.38	27.72	27.28	27.39
614	NASDAQ	CHSCM	Wed, Feb 22, 2017	27.49	27.50	27.27	27.34
613	NASDAQ	CHSCM	Tue, Feb 21, 2017	27.59	27.78	27.33	27.34
612	NASDAQ	CHSCM	Fri, Feb 17, 2017	27.81	27.81	27.35	27.53
611	NASDAQ	CHSCM	Thu, Feb 16, 2017	27.74	27.74	27.52	27.66
610	NASDAQ	CHSCM	Wed, Feb 15, 2017	27.54	27.75	27.53	27.74
609	NASDAQ	CHSCM	Tue, Feb 14, 2017	27.85	27.85	27.30	27.57
608	NASDAQ	CHSCM	Mon, Feb 13, 2017	27.65	27.65	27.54	27.58
607	NASDAQ	CHSCM	Fri, Feb 10, 2017	27.45	27.75	27.45	27.57
606	NASDAQ	CHSCM	Thu, Feb 9, 2017	27.56	27.79	27.41	27.73
605	NASDAQ	CHSCM	Wed, Feb 8, 2017	27.35	27.77	27.35	27.70
604	NASDAQ	CHSCM	Tue, Feb 7, 2017	27.10	27.63	27.07	27.63
603	NASDAQ	CHSCM	Mon, Feb 6, 2017	27.28	27.43	27.12	27.38
602	NASDAQ	CHSCM	Fri, Feb 3, 2017	27.06	27.39	27.06	27.22
601	NASDAQ	CHSCM	Thu, Feb 2, 2017	26.90	27.16	26.90	27.16
600	NASDAQ	CHSCM	Wed, Feb 1, 2017	26.87	26.97	26.80	26.97
599	NASDAQ	CHSCM	Tue, Jan 31, 2017	26.65	26.96	26.65	26.96
598	NASDAQ	CHSCM	Mon, Jan 30, 2017	26.58	26.80	26.41	26.73
597	NASDAQ	CHSCM	Fri, Jan 27, 2017	26.20	26.76	25.95	26.76
596	NASDAQ	CHSCM	Thu, Jan 26, 2017	25.95	26.23	25.95	26.14
595	NASDAQ	CHSCM	Wed, Jan 25, 2017	26.01	26.28	25.87	25.94
594	NASDAQ	CHSCM	Tue, Jan 24, 2017	26.21	26.36	26.06	26.13
593	NASDAQ	CHSCM	Mon, Jan 23, 2017	26.03	26.27	26.03	26.15
592	NASDAQ	CHSCM	Fri, Jan 20, 2017	26.07	26.51	25.90	25.90
591	NASDAQ	CHSCM	Thu, Jan 19, 2017	26.59	26.71	26.07	26.24
590	NASDAQ	CHSCM	Wed, Jan 18, 2017	27.10	27.11	26.41	26.84
589	NASDAQ	CHSCM	Tue, Jan 17, 2017	27.07	27.21	26.96	27.10
588	NASDAQ	CHSCM	Fri, Jan 13, 2017	27.03	27.22	27.03	27.21
587	NASDAQ	CHSCM	Thu, Jan 12, 2017	27.03	27.25	27.02	27.18
586	NASDAQ	CHSCM	Wed, Jan 11, 2017	27.05	27.14	26.81	27.13
585	NASDAQ	CHSCM	Tue, Jan 10, 2017	26.84	27.14	26.67	27.09
584	NASDAQ	CHSCM	Mon, Jan 9, 2017	26.97	27.21	26.87	26.89
583	NASDAQ	CHSCM	Fri, Jan 6, 2017	26.68	27.14	26.68	27.14
582	NASDAQ	CHSCM	Thu, Jan 5, 2017	26.69	27.10	26.33	26.75
581	NASDAQ	CHSCM	Wed, Jan 4, 2017	26.83	26.92	26.66	26.80
580	NASDAQ	CHSCM	Tue, Jan 3, 2017	26.25	26.81	26.21	26.70
579	NASDAQ	CHSCM	Fri, Dec 30, 2016	26.17	26.54	26.08	26.28
578	NASDAQ	CHSCM	Thu, Dec 29, 2016	26.24	26.54	25.98	26.03
577	NASDAQ	CHSCM	Wed, Dec 28, 2016	26.06	26.39	25.88	26.25
576	NASDAQ	CHSCM	Tue, Dec 27, 2016	26.21	26.50	25.82	26.08
575	NASDAQ	CHSCM	Fri, Dec 23, 2016	26.33	26.72	26.22	26.24
574	NASDAQ	CHSCM	Thu, Dec 22, 2016	26.69	26.69	26.25	26.43
573	NASDAQ	CHSCM	Wed, Dec 21, 2016	26.21	26.70	26.15	26.67
572	NASDAQ	CHSCM	Tue, Dec 20, 2016	26.20	26.36	25.85	26.29
571	NASDAQ	CHSCM	Mon, Dec 19, 2016	26.33	26.64	25.94	26.24
570	NASDAQ	CHSCM	Fri, Dec 16, 2016	26.37	26.56	26.12	26.40
569	NASDAQ	CHSCM	Thu, Dec 15, 2016	25.80	26.50	25.67	26.37
568	NASDAQ	CHSCM	Wed, Dec 14, 2016	25.86	26.19	25.79	25.89
567	NASDAQ	CHSCM	Tue, Dec 13, 2016	25.66	26.09	25.66	26.08
566	NASDAQ	CHSCM	Mon, Dec 12, 2016	26.10	26.24	25.90	26.06
565	NASDAQ	CHSCM	Fri, Dec 9, 2016	26.40	26.40	26.10	26.10
564	NASDAQ	CHSCM	Thu, Dec 8, 2016	26.41	26.67	26.21	26.38
563	NASDAQ	CHSCM	Wed, Dec 7, 2016	26.33	26.69	26.33	26.57
562	NASDAQ	CHSCM	Tue, Dec 6, 2016	26.32	26.49	26.08	26.48
561	NASDAQ	CHSCM	Mon, Dec 5, 2016	26.03	26.61	26.03	26.34
560	NASDAQ	CHSCM	Fri, Dec 2, 2016	26.45	26.55	26.03	26.06
559	NASDAQ	CHSCM	Thu, Dec 1, 2016	26.44	26.71	25.96	26.53
558	NASDAQ	CHSCM	Wed, Nov 30, 2016	26.31	26.46	25.91	26.46
557	NASDAQ	CHSCM	Tue, Nov 29, 2016	26.16	26.46	26.16	26.44
556	NASDAQ	CHSCM	Mon, Nov 28, 2016	26.17	26.24	25.87	26.22
555	NASDAQ	CHSCM	Fri, Nov 25, 2016	26.21	26.38	26.10	26.11
554	NASDAQ	CHSCM	Wed, Nov 23, 2016	26.11	26.42	26.10	26.25
553	NASDAQ	CHSCM	Tue, Nov 22, 2016	26.00	26.46	26.00	26.28
552	NASDAQ	CHSCM	Mon, Nov 21, 2016	26.10	26.48	25.94	26.10
551	NASDAQ	CHSCM	Fri, Nov 18, 2016	26.72	27.26	25.76	25.98
550	NASDAQ	CHSCM	Thu, Nov 17, 2016	27.48	27.48	26.62	26.62
549	NASDAQ	CHSCM	Wed, Nov 16, 2016	26.61	27.54	26.27	27.53
548	NASDAQ	CHSCM	Tue, Nov 15, 2016	25.55	26.85	25.51	26.73
547	NASDAQ	CHSCM	Mon, Nov 14, 2016	26.42	26.42	25.36	25.72
546	NASDAQ	CHSCM	Fri, Nov 11, 2016	26.42	26.67	26.05	26.67
545	NASDAQ	CHSCM	Thu, Nov 10, 2016	26.50	26.67	25.78	26.58
544	NASDAQ	CHSCM	Wed, Nov 9, 2016	26.85	27.17	26.25	26.81
543	NASDAQ	CHSCM	Tue, Nov 8, 2016	27.31	27.32	26.90	27.05
542	NASDAQ	CHSCM	Mon, Nov 7, 2016	27.33	27.53	27.05	27.29
541	NASDAQ	CHSCM	Fri, Nov 4, 2016	27.30	27.47	27.00	27.21
540	NASDAQ	CHSCM	Thu, Nov 3, 2016	27.88	27.88	27.12	27.35
539	NASDAQ	CHSCM	Wed, Nov 2, 2016	27.87	28.48	27.57	27.88
538	NASDAQ	CHSCM	Tue, Nov 1, 2016	28.08	28.52	27.80	28.03
537	NASDAQ	CHSCM	Mon, Oct 31, 2016	28.34	28.46	28.05	28.10
536	NASDAQ	CHSCM	Fri, Oct 28, 2016	28.20	28.68	28.06	28.33
535	NASDAQ	CHSCM	Thu, Oct 27, 2016	28.72	28.82	28.38	28.54
534	NASDAQ	CHSCM	Wed, Oct 26, 2016	28.69	29.25	28.69	28.81
533	NASDAQ	CHSCM	Tue, Oct 25, 2016	28.96	29.41	28.84	28.96
532	NASDAQ	CHSCM	Mon, Oct 24, 2016	29.14	29.54	29.12	29.16
531	NASDAQ	CHSCM	Fri, Oct 21, 2016	28.64	29.32	28.59	29.27
530	NASDAQ	CHSCM	Thu, Oct 20, 2016	28.59	28.94	28.25	28.85
529	NASDAQ	CHSCM	Wed, Oct 19, 2016	28.07	28.64	27.58	28.62
528	NASDAQ	CHSCM	Tue, Oct 18, 2016	27.55	28.40	27.48	28.09
527	NASDAQ	CHSCM	Mon, Oct 17, 2016	27.95	28.20	27.54	27.64
526	NASDAQ	CHSCM	Fri, Oct 14, 2016	27.62	28.21	27.48	28.09
525	NASDAQ	CHSCM	Thu, Oct 13, 2016	27.15	27.85	26.99	27.54
524	NASDAQ	CHSCM	Wed, Oct 12, 2016	27.47	27.53	27.03	27.17
523	NASDAQ	CHSCM	Tue, Oct 11, 2016	27.72	28.40	27.41	27.49
522	NASDAQ	CHSCM	Mon, Oct 10, 2016	28.57	28.57	27.07	27.73
521	NASDAQ	CHSCM	Fri, Oct 7, 2016	28.37	28.70	28.17	28.58
520	NASDAQ	CHSCM	Thu, Oct 6, 2016	28.55	28.61	28.03	28.40
519	NASDAQ	CHSCM	Wed, Oct 5, 2016	28.39	28.71	28.37	28.55
518	NASDAQ	CHSCM	Tue, Oct 4, 2016	28.91	28.96	28.22	28.33
517	NASDAQ	CHSCM	Mon, Oct 3, 2016	28.66	28.96	28.50	28.95
516	NASDAQ	CHSCM	Fri, Sep 30, 2016	28.96	29.30	28.46	28.63
515	NASDAQ	CHSCM	Thu, Sep 29, 2016	29.06	29.32	28.48	28.88
514	NASDAQ	CHSCM	Wed, Sep 28, 2016	29.25	29.40	29.09	29.32
513	NASDAQ	CHSCM	Tue, Sep 27, 2016	29.10	29.45	29.00	29.34
512	NASDAQ	CHSCM	Mon, Sep 26, 2016	28.77	29.29	28.61	29.09
511	NASDAQ	CHSCM	Fri, Sep 23, 2016	28.79	28.91	28.53	28.73
510	NASDAQ	CHSCM	Thu, Sep 22, 2016	28.57	29.23	28.57	29.04
509	NASDAQ	CHSCM	Wed, Sep 21, 2016	28.36	29.20	28.34	28.55
508	NASDAQ	CHSCM	Tue, Sep 20, 2016	28.26	28.57	28.26	28.49
507	NASDAQ	CHSCM	Mon, Sep 19, 2016	28.15	28.40	28.15	28.31
506	NASDAQ	CHSCM	Fri, Sep 16, 2016	28.21	28.40	28.09	28.40
505	NASDAQ	CHSCM	Thu, Sep 15, 2016	28.01	28.48	27.96	28.21
504	NASDAQ	CHSCM	Wed, Sep 14, 2016	28.32	28.40	27.89	28.04
503	NASDAQ	CHSCM	Tue, Sep 13, 2016	28.99	28.99	28.25	28.65
502	NASDAQ	CHSCM	Mon, Sep 12, 2016	28.70	28.99	28.70	28.99
501	NASDAQ	CHSCM	Fri, Sep 9, 2016	29.14	29.19	28.63	28.84
500	NASDAQ	CHSCM	Thu, Sep 8, 2016	29.11	29.31	29.11	29.14
499	NASDAQ	CHSCM	Wed, Sep 7, 2016	29.49	29.49	29.04	29.30
498	NASDAQ	CHSCM	Tue, Sep 6, 2016	29.42	29.47	29.21	29.47
497	NASDAQ	CHSCM	Fri, Sep 2, 2016	29.28	29.48	29.20	29.38
496	NASDAQ	CHSCM	Thu, Sep 1, 2016	29.45	29.50	29.01	29.34
495	NASDAQ	CHSCM	Wed, Aug 31, 2016	29.49	29.61	29.31	29.50
494	NASDAQ	CHSCM	Tue, Aug 30, 2016	29.53	29.60	29.39	29.47
493	NASDAQ	CHSCM	Mon, Aug 29, 2016	29.50	29.52	29.35	29.47
492	NASDAQ	CHSCM	Fri, Aug 26, 2016	29.22	29.57	29.22	29.54
491	NASDAQ	CHSCM	Thu, Aug 25, 2016	29.18	29.30	29.13	29.24
490	NASDAQ	CHSCM	Wed, Aug 24, 2016	29.20	29.36	29.12	29.29
489	NASDAQ	CHSCM	Tue, Aug 23, 2016	29.26	29.43	29.16	29.22
488	NASDAQ	CHSCM	Mon, Aug 22, 2016	29.38	29.50	29.09	29.26
487	NASDAQ	CHSCM	Fri, Aug 19, 2016	29.38	29.54	29.25	29.46
486	NASDAQ	CHSCM	Thu, Aug 18, 2016	29.14	29.47	29.14	29.38
485	NASDAQ	CHSCM	Wed, Aug 17, 2016	29.02	29.14	29.00	29.05
484	NASDAQ	CHSCM	Tue, Aug 16, 2016	29.31	29.37	29.01	29.09
483	NASDAQ	CHSCM	Mon, Aug 15, 2016	29.49	29.49	29.09	29.21
482	NASDAQ	CHSCM	Fri, Aug 12, 2016	29.08	29.50	29.00	29.38
481	NASDAQ	CHSCM	Thu, Aug 11, 2016	29.50	29.50	29.01	29.38
480	NASDAQ	CHSCM	Wed, Aug 10, 2016	29.50	29.78	29.42	29.61
479	NASDAQ	CHSCM	Tue, Aug 9, 2016	29.45	29.55	29.31	29.50
478	NASDAQ	CHSCM	Mon, Aug 8, 2016	29.40	29.47	29.20	29.47
477	NASDAQ	CHSCM	Fri, Aug 5, 2016	29.45	29.54	29.16	29.34
476	NASDAQ	CHSCM	Thu, Aug 4, 2016	29.25	29.48	29.12	29.45
475	NASDAQ	CHSCM	Wed, Aug 3, 2016	29.15	29.43	28.94	29.31
474	NASDAQ	CHSCM	Tue, Aug 2, 2016	29.13	29.48	28.91	29.05
473	NASDAQ	CHSCM	Mon, Aug 1, 2016	29.16	29.50	28.91	29.37
472	NASDAQ	CHSCM	Fri, Jul 29, 2016	29.07	29.51	28.97	29.25
471	NASDAQ	CHSCM	Thu, Jul 28, 2016	28.73	28.97	28.72	28.85
470	NASDAQ	CHSCM	Wed, Jul 27, 2016	28.80	28.91	28.70	28.86
469	NASDAQ	CHSCM	Tue, Jul 26, 2016	28.75	28.88	28.70	28.70
468	NASDAQ	CHSCM	Mon, Jul 25, 2016	28.75	28.89	28.74	28.76
467	NASDAQ	CHSCM	Fri, Jul 22, 2016	28.72	28.83	28.69	28.77
466	NASDAQ	CHSCM	Thu, Jul 21, 2016	28.82	28.83	28.69	28.83
465	NASDAQ	CHSCM	Wed, Jul 20, 2016	28.68	28.81	28.67	28.71
464	NASDAQ	CHSCM	Tue, Jul 19, 2016	28.56	28.81	28.52	28.80
463	NASDAQ	CHSCM	Mon, Jul 18, 2016	28.45	28.70	28.45	28.57
462	NASDAQ	CHSCM	Fri, Jul 15, 2016	28.61	28.61	28.48	28.49
461	NASDAQ	CHSCM	Thu, Jul 14, 2016	28.70	28.81	28.43	28.48
460	NASDAQ	CHSCM	Wed, Jul 13, 2016	28.69	28.82	28.47	28.74
459	NASDAQ	CHSCM	Tue, Jul 12, 2016	28.67	28.87	28.67	28.69
458	NASDAQ	CHSCM	Mon, Jul 11, 2016	28.81	28.88	28.62	28.70
457	NASDAQ	CHSCM	Fri, Jul 8, 2016	28.50	28.93	28.50	28.82
456	NASDAQ	CHSCM	Thu, Jul 7, 2016	28.48	28.65	28.48	28.56
455	NASDAQ	CHSCM	Wed, Jul 6, 2016	28.29	28.69	28.25	28.54
454	NASDAQ	CHSCM	Tue, Jul 5, 2016	28.50	28.50	28.30	28.48
453	NASDAQ	CHSCM	Fri, Jul 1, 2016	28.55	28.55	28.24	28.41
452	NASDAQ	CHSCM	Thu, Jun 30, 2016	28.25	28.56	28.02	28.50
451	NASDAQ	CHSCM	Wed, Jun 29, 2016	28.04	28.38	27.72	27.72
450	NASDAQ	CHSCM	Tue, Jun 28, 2016	27.95	28.11	27.80	27.82
449	NASDAQ	CHSCM	Mon, Jun 27, 2016	27.53	27.92	27.46	27.91
448	NASDAQ	CHSCM	Fri, Jun 24, 2016	27.50	27.82	27.50	27.74
447	NASDAQ	CHSCM	Thu, Jun 23, 2016	27.84	27.90	27.73	27.89
446	NASDAQ	CHSCM	Wed, Jun 22, 2016	27.76	27.89	27.71	27.80
445	NASDAQ	CHSCM	Tue, Jun 21, 2016	27.61	27.76	27.48	27.74
444	NASDAQ	CHSCM	Mon, Jun 20, 2016	27.64	27.70	27.31	27.66
443	NASDAQ	CHSCM	Fri, Jun 17, 2016	27.39	27.57	27.26	27.57
442	NASDAQ	CHSCM	Thu, Jun 16, 2016	27.51	27.65	27.28	27.56
441	NASDAQ	CHSCM	Wed, Jun 15, 2016	27.61	27.74	27.40	27.65
440	NASDAQ	CHSCM	Tue, Jun 14, 2016	27.32	27.64	27.24	27.60
439	NASDAQ	CHSCM	Mon, Jun 13, 2016	27.66	27.95	27.58	27.74
438	NASDAQ	CHSCM	Fri, Jun 10, 2016	27.70	27.87	27.54	27.81
437	NASDAQ	CHSCM	Thu, Jun 9, 2016	27.79	27.89	27.55	27.77
436	NASDAQ	CHSCM	Wed, Jun 8, 2016	27.84	28.06	27.51	27.77
435	NASDAQ	CHSCM	Tue, Jun 7, 2016	27.45	27.92	27.45	27.92
434	NASDAQ	CHSCM	Mon, Jun 6, 2016	27.44	27.73	27.44	27.50
433	NASDAQ	CHSCM	Fri, Jun 3, 2016	27.32	27.64	27.32	27.64
432	NASDAQ	CHSCM	Thu, Jun 2, 2016	27.54	27.54	27.26	27.45
431	NASDAQ	CHSCM	Wed, Jun 1, 2016	27.27	27.57	27.27	27.43
430	NASDAQ	CHSCM	Tue, May 31, 2016	27.20	27.43	27.18	27.40
429	NASDAQ	CHSCM	Fri, May 27, 2016	27.62	27.79	27.07	27.14
428	NASDAQ	CHSCM	Thu, May 26, 2016	27.60	27.77	27.41	27.68
427	NASDAQ	CHSCM	Wed, May 25, 2016	27.43	27.60	27.11	27.60
426	NASDAQ	CHSCM	Tue, May 24, 2016	27.28	27.51	27.14	27.46
425	NASDAQ	CHSCM	Mon, May 23, 2016	27.28	27.48	27.02	27.42
424	NASDAQ	CHSCM	Fri, May 20, 2016	27.06	27.28	27.06	27.21
423	NASDAQ	CHSCM	Thu, May 19, 2016	27.05	27.22	27.05	27.14
422	NASDAQ	CHSCM	Wed, May 18, 2016	27.11	27.30	27.11	27.20
421	NASDAQ	CHSCM	Tue, May 17, 2016	26.96	27.38	26.96	27.15
420	NASDAQ	CHSCM	Mon, May 16, 2016	27.05	27.17	27.02	27.06
419	NASDAQ	CHSCM	Fri, May 13, 2016	26.99	27.05	26.92	27.03
418	NASDAQ	CHSCM	Thu, May 12, 2016	27.00	27.04	26.82	26.84
417	NASDAQ	CHSCM	Wed, May 11, 2016	26.93	27.03	26.83	26.99
416	NASDAQ	CHSCM	Tue, May 10, 2016	26.90	27.04	26.86	27.00
415	NASDAQ	CHSCM	Mon, May 9, 2016	26.80	27.00	26.80	26.97
414	NASDAQ	CHSCM	Fri, May 6, 2016	26.80	26.97	26.74	26.93
413	NASDAQ	CHSCM	Thu, May 5, 2016	26.85	26.85	26.73	26.73
412	NASDAQ	CHSCM	Wed, May 4, 2016	26.82	26.85	26.73	26.85
411	NASDAQ	CHSCM	Tue, May 3, 2016	26.72	26.83	26.69	26.82
410	NASDAQ	CHSCM	Mon, May 2, 2016	26.74	26.84	26.66	26.76
409	NASDAQ	CHSCM	Fri, Apr 29, 2016	26.70	26.73	26.55	26.73
408	NASDAQ	CHSCM	Thu, Apr 28, 2016	26.55	26.80	26.55	26.69
407	NASDAQ	CHSCM	Wed, Apr 27, 2016	26.66	26.75	26.61	26.75
406	NASDAQ	CHSCM	Tue, Apr 26, 2016	26.65	26.71	26.50	26.57
405	NASDAQ	CHSCM	Mon, Apr 25, 2016	26.61	26.82	26.52	26.52
404	NASDAQ	CHSCM	Fri, Apr 22, 2016	26.68	26.84	26.59	26.78
403	NASDAQ	CHSCM	Thu, Apr 21, 2016	26.55	26.80	26.52	26.62
402	NASDAQ	CHSCM	Wed, Apr 20, 2016	26.80	26.80	26.41	26.72
401	NASDAQ	CHSCM	Tue, Apr 19, 2016	26.64	26.82	26.60	26.71
400	NASDAQ	CHSCM	Mon, Apr 18, 2016	26.51	26.80	26.45	26.63
399	NASDAQ	CHSCM	Fri, Apr 15, 2016	26.60	26.85	26.37	26.49
398	NASDAQ	CHSCM	Thu, Apr 14, 2016	26.67	26.83	26.50	26.65
397	NASDAQ	CHSCM	Wed, Apr 13, 2016	26.67	26.85	26.67	26.74
396	NASDAQ	CHSCM	Tue, Apr 12, 2016	26.43	26.86	26.43	26.80
395	NASDAQ	CHSCM	Mon, Apr 11, 2016	26.40	26.50	26.37	26.46
394	NASDAQ	CHSCM	Fri, Apr 8, 2016	26.20	26.34	26.16	26.24
393	NASDAQ	CHSCM	Thu, Apr 7, 2016	26.31	26.44	26.02	26.10
392	NASDAQ	CHSCM	Wed, Apr 6, 2016	26.11	26.73	26.11	26.68
391	NASDAQ	CHSCM	Tue, Apr 5, 2016	26.30	26.30	26.30	26.20
390	NASDAQ	CHSCM	Mon, Apr 4, 2016	26.33	26.68	26.16	26.30
389	NASDAQ	CHSCM	Fri, Apr 1, 2016	26.50	26.83	26.41	26.41
388	NASDAQ	CHSCM	Thu, Mar 31, 2016	26.70	26.83	26.51	26.68
387	NASDAQ	CHSCM	Wed, Mar 30, 2016	26.38	27.07	26.34	26.68
386	NASDAQ	CHSCM	Tue, Mar 29, 2016	26.33	26.48	26.26	26.33
385	NASDAQ	CHSCM	Mon, Mar 28, 2016	26.30	26.30	26.24	26.30
384	NASDAQ	CHSCM	Thu, Mar 24, 2016	25.95	26.24	25.94	26.30
383	NASDAQ	CHSCM	Wed, Mar 23, 2016	26.26	26.30	25.96	26.30
382	NASDAQ	CHSCM	Tue, Mar 22, 2016	25.96	26.33	25.94	26.27
381	NASDAQ	CHSCM	Mon, Mar 21, 2016	26.18	26.18	25.85	26.09
380	NASDAQ	CHSCM	Fri, Mar 18, 2016	26.14	26.21	25.89	26.15
379	NASDAQ	CHSCM	Thu, Mar 17, 2016	25.70	26.09	25.70	26.08
378	NASDAQ	CHSCM	Wed, Mar 16, 2016	25.90	25.90	25.54	25.85
377	NASDAQ	CHSCM	Tue, Mar 15, 2016	26.11	26.11	26.11	25.88
376	NASDAQ	CHSCM	Mon, Mar 14, 2016	26.19	26.24	25.92	26.21
375	NASDAQ	CHSCM	Fri, Mar 11, 2016	25.99	25.99	25.99	26.09
374	NASDAQ	CHSCM	Thu, Mar 10, 2016	25.98	25.98	25.98	25.99
373	NASDAQ	CHSCM	Wed, Mar 9, 2016	25.90	26.00	25.90	25.95
372	NASDAQ	CHSCM	Tue, Mar 8, 2016	25.91	26.10	25.91	26.00
371	NASDAQ	CHSCM	Mon, Mar 7, 2016	26.01	26.03	25.91	26.00
370	NASDAQ	CHSCM	Fri, Mar 4, 2016	26.19	26.19	25.87	26.02
369	NASDAQ	CHSCM	Thu, Mar 3, 2016	26.05	26.05	26.05	26.01
368	NASDAQ	CHSCM	Wed, Mar 2, 2016	26.41	26.45	25.77	26.43
367	NASDAQ	CHSCM	Tue, Mar 1, 2016	25.90	26.45	25.76	25.85
366	NASDAQ	CHSCM	Mon, Feb 29, 2016	25.95	26.71	25.78	26.12
365	NASDAQ	CHSCM	Fri, Feb 26, 2016	25.67	26.21	25.40	26.12
364	NASDAQ	CHSCM	Thu, Feb 25, 2016	25.53	25.96	25.22	25.75
363	NASDAQ	CHSCM	Wed, Feb 24, 2016	25.39	25.91	25.34	25.72
362	NASDAQ	CHSCM	Tue, Feb 23, 2016	25.60	25.88	25.00	25.62
361	NASDAQ	CHSCM	Mon, Feb 22, 2016	26.18	26.22	25.68	25.75
360	NASDAQ	CHSCM	Fri, Feb 19, 2016	26.37	26.37	25.60	26.35
359	NASDAQ	CHSCM	Thu, Feb 18, 2016	25.71	26.43	25.59	26.35
358	NASDAQ	CHSCM	Wed, Feb 17, 2016	25.49	25.71	25.24	25.58
357	NASDAQ	CHSCM	Tue, Feb 16, 2016	24.91	25.40	24.76	25.33
356	NASDAQ	CHSCM	Fri, Feb 12, 2016	24.79	24.90	24.49	24.66
355	NASDAQ	CHSCM	Thu, Feb 11, 2016	24.85	24.99	24.25	24.69
354	NASDAQ	CHSCM	Wed, Feb 10, 2016	25.00	25.13	24.75	24.88
353	NASDAQ	CHSCM	Tue, Feb 9, 2016	25.00	25.00	24.51	24.75
352	NASDAQ	CHSCM	Mon, Feb 8, 2016	25.30	25.33	24.83	25.04
351	NASDAQ	CHSCM	Fri, Feb 5, 2016	25.31	25.58	25.02	25.40
350	NASDAQ	CHSCM	Thu, Feb 4, 2016	25.60	25.71	25.33	25.39
349	NASDAQ	CHSCM	Wed, Feb 3, 2016	25.85	25.85	25.56	25.61
348	NASDAQ	CHSCM	Tue, Feb 2, 2016	25.79	25.91	25.71	25.84
347	NASDAQ	CHSCM	Mon, Feb 1, 2016	25.74	25.89	25.62	25.80
346	NASDAQ	CHSCM	Fri, Jan 29, 2016	25.79	25.98	25.76	25.81
345	NASDAQ	CHSCM	Thu, Jan 28, 2016	25.78	25.80	25.64	25.80
344	NASDAQ	CHSCM	Wed, Jan 27, 2016	25.70	25.82	25.45	25.62
343	NASDAQ	CHSCM	Tue, Jan 26, 2016	25.41	25.70	25.32	25.68
342	NASDAQ	CHSCM	Mon, Jan 25, 2016	25.69	25.69	25.30	25.30
341	NASDAQ	CHSCM	Fri, Jan 22, 2016	25.74	25.78	25.45	25.62
340	NASDAQ	CHSCM	Thu, Jan 21, 2016	25.54	25.84	25.23	25.41
339	NASDAQ	CHSCM	Wed, Jan 20, 2016	26.08	26.08	24.16	25.39
338	NASDAQ	CHSCM	Tue, Jan 19, 2016	26.37	26.50	25.84	26.13
337	NASDAQ	CHSCM	Fri, Jan 15, 2016	26.45	26.57	26.11	26.25
336	NASDAQ	CHSCM	Thu, Jan 14, 2016	26.66	26.73	26.32	26.40
335	NASDAQ	CHSCM	Wed, Jan 13, 2016	26.41	26.94	26.41	26.46
334	NASDAQ	CHSCM	Tue, Jan 12, 2016	27.00	27.17	26.45	26.45
333	NASDAQ	CHSCM	Mon, Jan 11, 2016	27.06	27.15	26.68	26.93
332	NASDAQ	CHSCM	Fri, Jan 8, 2016	27.05	27.06	26.83	26.98
331	NASDAQ	CHSCM	Thu, Jan 7, 2016	26.72	27.13	26.68	26.99
330	NASDAQ	CHSCM	Wed, Jan 6, 2016	26.69	27.14	26.69	27.12
329	NASDAQ	CHSCM	Tue, Jan 5, 2016	26.74	27.00	26.63	26.93
328	NASDAQ	CHSCM	Mon, Jan 4, 2016	26.66	26.78	26.39	26.74
327	NASDAQ	CHSCM	Thu, Dec 31, 2015	26.62	26.98	26.62	26.81
326	NASDAQ	CHSCM	Wed, Dec 30, 2015	26.71	26.90	26.50	26.81
325	NASDAQ	CHSCM	Tue, Dec 29, 2015	26.80	26.80	26.56	26.61
324	NASDAQ	CHSCM	Mon, Dec 28, 2015	26.79	27.07	26.51	26.63
323	NASDAQ	CHSCM	Thu, Dec 24, 2015	26.74	27.20	26.60	26.87
322	NASDAQ	CHSCM	Wed, Dec 23, 2015	26.50	27.17	26.40	26.78
321	NASDAQ	CHSCM	Tue, Dec 22, 2015	26.35	26.68	26.30	26.47
320	NASDAQ	CHSCM	Mon, Dec 21, 2015	26.42	26.44	26.31	26.38
319	NASDAQ	CHSCM	Fri, Dec 18, 2015	26.15	26.35	26.11	26.30
318	NASDAQ	CHSCM	Thu, Dec 17, 2015	26.31	26.31	26.08	26.21
317	NASDAQ	CHSCM	Wed, Dec 16, 2015	25.86	26.16	25.78	26.16
316	NASDAQ	CHSCM	Tue, Dec 15, 2015	25.60	26.03	25.60	25.72
315	NASDAQ	CHSCM	Mon, Dec 14, 2015	26.67	26.68	25.57	25.66
314	NASDAQ	CHSCM	Fri, Dec 11, 2015	27.02	27.05	26.80	26.92
313	NASDAQ	CHSCM	Thu, Dec 10, 2015	27.22	27.22	27.01	27.05
312	NASDAQ	CHSCM	Wed, Dec 9, 2015	27.28	27.28	27.05	27.06
311	NASDAQ	CHSCM	Tue, Dec 8, 2015	27.19	27.25	27.00	27.15
310	NASDAQ	CHSCM	Mon, Dec 7, 2015	27.30	27.31	27.15	27.16
309	NASDAQ	CHSCM	Fri, Dec 4, 2015	27.17	27.33	27.17	27.31
308	NASDAQ	CHSCM	Thu, Dec 3, 2015	27.18	27.24	27.15	27.24
307	NASDAQ	CHSCM	Wed, Dec 2, 2015	27.12	27.25	27.12	27.18
306	NASDAQ	CHSCM	Tue, Dec 1, 2015	27.20	27.21	27.10	27.21
305	NASDAQ	CHSCM	Mon, Nov 30, 2015	27.23	27.23	27.01	27.09
304	NASDAQ	CHSCM	Fri, Nov 27, 2015	27.23	27.23	27.06	27.16
303	NASDAQ	CHSCM	Wed, Nov 25, 2015	27.31	27.31	27.09	27.13
302	NASDAQ	CHSCM	Tue, Nov 24, 2015	27.08	27.27	27.07	27.22
301	NASDAQ	CHSCM	Mon, Nov 23, 2015	27.22	27.25	27.13	27.19
300	NASDAQ	CHSCM	Fri, Nov 20, 2015	27.18	27.25	27.07	27.07
299	NASDAQ	CHSCM	Thu, Nov 19, 2015	27.18	27.18	27.10	27.18
298	NASDAQ	CHSCM	Wed, Nov 18, 2015	27.05	27.24	27.04	27.24
297	NASDAQ	CHSCM	Tue, Nov 17, 2015	27.11	27.23	26.95	27.09
296	NASDAQ	CHSCM	Mon, Nov 16, 2015	27.16	27.19	26.93	26.98
295	NASDAQ	CHSCM	Fri, Nov 13, 2015	27.30	27.30	26.98	27.11
294	NASDAQ	CHSCM	Thu, Nov 12, 2015	27.28	27.33	27.14	27.16
293	NASDAQ	CHSCM	Wed, Nov 11, 2015	27.18	27.33	27.11	27.28
292	NASDAQ	CHSCM	Tue, Nov 10, 2015	27.05	27.17	27.05	27.12
291	NASDAQ	CHSCM	Mon, Nov 9, 2015	26.98	27.08	26.80	27.07
290	NASDAQ	CHSCM	Fri, Nov 6, 2015	27.25	27.25	26.80	26.97
289	NASDAQ	CHSCM	Thu, Nov 5, 2015	27.23	27.33	27.09	27.20
288	NASDAQ	CHSCM	Wed, Nov 4, 2015	27.21	27.25	27.08	27.19
287	NASDAQ	CHSCM	Tue, Nov 3, 2015	27.18	27.22	27.07	27.11
286	NASDAQ	CHSCM	Mon, Nov 2, 2015	27.07	27.17	26.92	27.11
285	NASDAQ	CHSCM	Fri, Oct 30, 2015	26.87	27.07	26.86	26.96
284	NASDAQ	CHSCM	Thu, Oct 29, 2015	26.89	26.90	26.68	26.90
283	NASDAQ	CHSCM	Wed, Oct 28, 2015	26.78	26.95	26.78	26.90
282	NASDAQ	CHSCM	Tue, Oct 27, 2015	26.68	26.85	26.67	26.77
281	NASDAQ	CHSCM	Mon, Oct 26, 2015	26.69	26.79	26.61	26.78
280	NASDAQ	CHSCM	Fri, Oct 23, 2015	26.75	26.84	26.63	26.64
279	NASDAQ	CHSCM	Thu, Oct 22, 2015	26.57	26.70	26.56	26.68
278	NASDAQ	CHSCM	Wed, Oct 21, 2015	26.40	26.56	26.38	26.50
277	NASDAQ	CHSCM	Tue, Oct 20, 2015	26.30	26.39	26.26	26.39
276	NASDAQ	CHSCM	Mon, Oct 19, 2015	26.36	26.37	26.23	26.27
275	NASDAQ	CHSCM	Fri, Oct 16, 2015	26.38	26.38	26.17	26.34
274	NASDAQ	CHSCM	Thu, Oct 15, 2015	26.41	26.41	26.23	26.25
273	NASDAQ	CHSCM	Wed, Oct 14, 2015	26.33	26.35	26.24	26.24
272	NASDAQ	CHSCM	Tue, Oct 13, 2015	26.16	26.31	26.16	26.26
271	NASDAQ	CHSCM	Mon, Oct 12, 2015	26.25	26.35	26.13	26.35
270	NASDAQ	CHSCM	Fri, Oct 9, 2015	26.14	26.20	26.11	26.12
269	NASDAQ	CHSCM	Thu, Oct 8, 2015	26.22	26.22	26.10	26.14
268	NASDAQ	CHSCM	Wed, Oct 7, 2015	26.22	26.24	26.04	26.12
267	NASDAQ	CHSCM	Tue, Oct 6, 2015	26.06	26.22	26.02	26.20
266	NASDAQ	CHSCM	Mon, Oct 5, 2015	25.90	26.05	25.90	26.05
265	NASDAQ	CHSCM	Fri, Oct 2, 2015	26.04	26.04	25.81	25.94
264	NASDAQ	CHSCM	Thu, Oct 1, 2015	25.86	26.07	25.66	25.90
263	NASDAQ	CHSCM	Wed, Sep 30, 2015	25.97	26.28	25.91	25.91
262	NASDAQ	CHSCM	Tue, Sep 29, 2015	25.97	25.99	25.90	25.95
261	NASDAQ	CHSCM	Mon, Sep 28, 2015	25.97	25.97	25.80	25.90
260	NASDAQ	CHSCM	Fri, Sep 25, 2015	25.96	25.97	25.85	25.93
259	NASDAQ	CHSCM	Thu, Sep 24, 2015	25.85	25.97	25.82	25.95
258	NASDAQ	CHSCM	Wed, Sep 23, 2015	25.90	25.99	25.67	25.89
257	NASDAQ	CHSCM	Tue, Sep 22, 2015	25.70	25.77	25.70	25.77
256	NASDAQ	CHSCM	Mon, Sep 21, 2015	25.95	25.95	25.72	25.78
255	NASDAQ	CHSCM	Fri, Sep 18, 2015	25.73	25.89	25.73	25.78
254	NASDAQ	CHSCM	Thu, Sep 17, 2015	25.80	25.82	25.72	25.75
253	NASDAQ	CHSCM	Wed, Sep 16, 2015	25.89	25.89	25.65	25.66
252	NASDAQ	CHSCM	Tue, Sep 15, 2015	25.89	25.89	25.77	25.82
251	NASDAQ	CHSCM	Mon, Sep 14, 2015	25.91	25.91	25.77	25.84
250	NASDAQ	CHSCM	Fri, Sep 11, 2015	26.33	26.33	26.15	26.32
249	NASDAQ	CHSCM	Thu, Sep 10, 2015	26.35	26.35	26.20	26.26
248	NASDAQ	CHSCM	Wed, Sep 9, 2015	26.32	26.38	26.30	26.36
247	NASDAQ	CHSCM	Tue, Sep 8, 2015	26.30	26.30	26.16	26.30
246	NASDAQ	CHSCM	Fri, Sep 4, 2015	26.30	26.30	26.24	26.30
245	NASDAQ	CHSCM	Thu, Sep 3, 2015	26.32	26.32	26.11	26.30
244	NASDAQ	CHSCM	Wed, Sep 2, 2015	26.34	26.34	26.21	26.30
243	NASDAQ	CHSCM	Tue, Sep 1, 2015	26.17	26.35	26.02	26.32
242	NASDAQ	CHSCM	Mon, Aug 31, 2015	26.11	26.35	26.11	26.34
241	NASDAQ	CHSCM	Fri, Aug 28, 2015	26.25	26.27	26.03	26.11
240	NASDAQ	CHSCM	Thu, Aug 27, 2015	25.98	26.20	25.82	26.10
239	NASDAQ	CHSCM	Wed, Aug 26, 2015	25.95	25.97	25.76	25.82
238	NASDAQ	CHSCM	Tue, Aug 25, 2015	25.95	25.95	25.53	25.68
237	NASDAQ	CHSCM	Mon, Aug 24, 2015	25.06	25.77	25.06	25.41
236	NASDAQ	CHSCM	Fri, Aug 21, 2015	26.16	26.16	25.82	25.86
235	NASDAQ	CHSCM	Thu, Aug 20, 2015	26.25	26.31	26.05	26.05
234	NASDAQ	CHSCM	Wed, Aug 19, 2015	26.35	26.35	26.18	26.21
233	NASDAQ	CHSCM	Tue, Aug 18, 2015	26.32	26.35	26.22	26.25
232	NASDAQ	CHSCM	Mon, Aug 17, 2015	26.36	26.36	26.25	26.32
231	NASDAQ	CHSCM	Fri, Aug 14, 2015	26.41	26.41	26.29	26.36
230	NASDAQ	CHSCM	Thu, Aug 13, 2015	26.31	26.42	26.26	26.33
229	NASDAQ	CHSCM	Wed, Aug 12, 2015	26.32	26.42	26.27	26.42
228	NASDAQ	CHSCM	Tue, Aug 11, 2015	26.22	26.44	26.22	26.37
227	NASDAQ	CHSCM	Mon, Aug 10, 2015	26.21	26.29	26.21	26.29
226	NASDAQ	CHSCM	Fri, Aug 7, 2015	26.23	26.30	26.22	26.26
225	NASDAQ	CHSCM	Thu, Aug 6, 2015	26.30	26.32	26.14	26.21
224	NASDAQ	CHSCM	Wed, Aug 5, 2015	26.29	26.29	26.23	26.29
223	NASDAQ	CHSCM	Tue, Aug 4, 2015	26.26	26.33	26.22	26.25
222	NASDAQ	CHSCM	Mon, Aug 3, 2015	26.24	26.27	26.12	26.14
221	NASDAQ	CHSCM	Fri, Jul 31, 2015	26.23	26.24	26.13	26.23
220	NASDAQ	CHSCM	Thu, Jul 30, 2015	26.24	26.24	26.22	26.22
219	NASDAQ	CHSCM	Wed, Jul 29, 2015	26.20	26.24	26.17	26.17
218	NASDAQ	CHSCM	Tue, Jul 28, 2015	26.12	26.20	26.05	26.17
217	NASDAQ	CHSCM	Mon, Jul 27, 2015	26.17	26.17	26.00	26.09
216	NASDAQ	CHSCM	Fri, Jul 24, 2015	26.10	26.15	25.95	26.13
215	NASDAQ	CHSCM	Thu, Jul 23, 2015	26.17	26.17	25.93	26.04
214	NASDAQ	CHSCM	Wed, Jul 22, 2015	26.19	26.19	26.05	26.12
213	NASDAQ	CHSCM	Tue, Jul 21, 2015	26.13	26.20	26.13	26.16
212	NASDAQ	CHSCM	Mon, Jul 20, 2015	26.24	26.24	26.14	26.21
211	NASDAQ	CHSCM	Fri, Jul 17, 2015	26.08	26.25	26.01	26.25
210	NASDAQ	CHSCM	Thu, Jul 16, 2015	26.00	26.07	25.98	26.02
209	NASDAQ	CHSCM	Wed, Jul 15, 2015	25.74	25.99	25.66	25.97
208	NASDAQ	CHSCM	Tue, Jul 14, 2015	25.70	25.73	25.65	25.70
207	NASDAQ	CHSCM	Mon, Jul 13, 2015	25.70	25.72	25.65	25.70
206	NASDAQ	CHSCM	Fri, Jul 10, 2015	25.77	25.77	25.65	25.69
205	NASDAQ	CHSCM	Thu, Jul 9, 2015	25.79	25.85	25.70	25.75
204	NASDAQ	CHSCM	Wed, Jul 8, 2015	25.75	25.80	25.48	25.79
203	NASDAQ	CHSCM	Tue, Jul 7, 2015	25.70	25.76	25.60	25.75
202	NASDAQ	CHSCM	Mon, Jul 6, 2015	25.73	25.73	25.62	25.65
201	NASDAQ	CHSCM	Thu, Jul 2, 2015	25.60	25.73	25.56	25.70
200	NASDAQ	CHSCM	Wed, Jul 1, 2015	25.57	25.63	25.46	25.59
199	NASDAQ	CHSCM	Tue, Jun 30, 2015	25.59	25.59	25.42	25.42
198	NASDAQ	CHSCM	Mon, Jun 29, 2015	25.58	25.58	25.41	25.46
197	NASDAQ	CHSCM	Fri, Jun 26, 2015	25.64	25.64	25.50	25.50
196	NASDAQ	CHSCM	Thu, Jun 25, 2015	25.60	25.65	25.48	25.65
195	NASDAQ	CHSCM	Wed, Jun 24, 2015	25.47	25.59	25.42	25.53
194	NASDAQ	CHSCM	Tue, Jun 23, 2015	25.52	25.58	25.40	25.41
193	NASDAQ	CHSCM	Mon, Jun 22, 2015	25.55	25.55	25.45	25.46
192	NASDAQ	CHSCM	Fri, Jun 19, 2015	25.52	25.59	25.50	25.55
191	NASDAQ	CHSCM	Thu, Jun 18, 2015	25.61	25.61	25.50	25.52
190	NASDAQ	CHSCM	Wed, Jun 17, 2015	25.65	25.66	25.50	25.53
189	NASDAQ	CHSCM	Tue, Jun 16, 2015	25.65	25.65	25.53	25.54
188	NASDAQ	CHSCM	Mon, Jun 15, 2015	25.68	25.68	25.50	25.59
187	NASDAQ	CHSCM	Fri, Jun 12, 2015	25.67	25.67	25.50	25.58
186	NASDAQ	CHSCM	Thu, Jun 11, 2015	25.99	26.05	25.93	26.04
185	NASDAQ	CHSCM	Wed, Jun 10, 2015	25.95	25.97	25.83	25.94
184	NASDAQ	CHSCM	Tue, Jun 9, 2015	25.87	25.95	25.79	25.95
183	NASDAQ	CHSCM	Mon, Jun 8, 2015	25.97	25.97	25.87	25.91
182	NASDAQ	CHSCM	Fri, Jun 5, 2015	25.94	25.96	25.80	25.93
181	NASDAQ	CHSCM	Thu, Jun 4, 2015	26.08	26.09	25.92	25.94
180	NASDAQ	CHSCM	Wed, Jun 3, 2015	25.91	26.08	25.85	26.00
179	NASDAQ	CHSCM	Tue, Jun 2, 2015	25.98	25.98	25.79	25.90
178	NASDAQ	CHSCM	Mon, Jun 1, 2015	26.03	26.03	25.88	25.91
177	NASDAQ	CHSCM	Fri, May 29, 2015	25.97	26.05	25.86	25.86
176	NASDAQ	CHSCM	Thu, May 28, 2015	26.20	26.22	25.85	25.92
175	NASDAQ	CHSCM	Wed, May 27, 2015	26.24	26.27	26.02	26.17
174	NASDAQ	CHSCM	Tue, May 26, 2015	26.11	26.24	26.00	26.19
173	NASDAQ	CHSCM	Fri, May 22, 2015	26.05	26.14	25.96	26.11
172	NASDAQ	CHSCM	Thu, May 21, 2015	26.02	26.06	25.89	26.05
171	NASDAQ	CHSCM	Wed, May 20, 2015	25.98	25.98	25.88	25.92
170	NASDAQ	CHSCM	Tue, May 19, 2015	25.93	25.99	25.86	25.98
169	NASDAQ	CHSCM	Mon, May 18, 2015	26.14	26.14	25.88	25.98
168	NASDAQ	CHSCM	Fri, May 15, 2015	26.10	26.13	25.93	26.09
167	NASDAQ	CHSCM	Thu, May 14, 2015	25.89	26.09	25.77	26.05
166	NASDAQ	CHSCM	Wed, May 13, 2015	25.60	25.70	25.43	25.68
165	NASDAQ	CHSCM	Tue, May 12, 2015	25.35	25.56	25.35	25.45
164	NASDAQ	CHSCM	Mon, May 11, 2015	25.89	25.89	25.35	25.39
163	NASDAQ	CHSCM	Fri, May 8, 2015	25.81	26.00	25.67	25.84
162	NASDAQ	CHSCM	Thu, May 7, 2015	25.39	25.70	25.39	25.64
161	NASDAQ	CHSCM	Wed, May 6, 2015	25.83	25.83	25.25	25.29
160	NASDAQ	CHSCM	Tue, May 5, 2015	25.84	25.84	25.59	25.70
159	NASDAQ	CHSCM	Mon, May 4, 2015	25.69	26.13	25.63	25.76
158	NASDAQ	CHSCM	Fri, May 1, 2015	26.18	26.18	25.75	25.77
157	NASDAQ	CHSCM	Thu, Apr 30, 2015	26.18	26.18	26.00	26.12
156	NASDAQ	CHSCM	Wed, Apr 29, 2015	26.20	26.24	26.10	26.18
155	NASDAQ	CHSCM	Tue, Apr 28, 2015	26.29	26.30	26.16	26.20
154	NASDAQ	CHSCM	Mon, Apr 27, 2015	26.28	26.34	26.17	26.22
153	NASDAQ	CHSCM	Fri, Apr 24, 2015	26.31	26.34	26.16	26.28
152	NASDAQ	CHSCM	Thu, Apr 23, 2015	26.06	26.32	26.06	26.23
151	NASDAQ	CHSCM	Wed, Apr 22, 2015	26.15	26.19	26.04	26.18
150	NASDAQ	CHSCM	Tue, Apr 21, 2015	26.10	26.19	26.04	26.04
149	NASDAQ	CHSCM	Mon, Apr 20, 2015	26.13	26.13	26.01	26.09
148	NASDAQ	CHSCM	Fri, Apr 17, 2015	26.17	26.18	25.74	26.01
147	NASDAQ	CHSCM	Thu, Apr 16, 2015	26.19	26.19	26.03	26.18
146	NASDAQ	CHSCM	Wed, Apr 15, 2015	26.04	26.22	25.96	26.18
145	NASDAQ	CHSCM	Tue, Apr 14, 2015	26.03	26.07	25.99	26.02
144	NASDAQ	CHSCM	Mon, Apr 13, 2015	26.05	26.05	25.90	25.99
143	NASDAQ	CHSCM	Fri, Apr 10, 2015	26.12	26.12	25.90	25.95
142	NASDAQ	CHSCM	Thu, Apr 9, 2015	26.06	26.12	26.04	26.07
141	NASDAQ	CHSCM	Wed, Apr 8, 2015	25.99	26.07	25.84	26.05
140	NASDAQ	CHSCM	Tue, Apr 7, 2015	25.95	26.02	25.95	25.99
139	NASDAQ	CHSCM	Mon, Apr 6, 2015	26.15	26.15	25.95	25.98
138	NASDAQ	CHSCM	Thu, Apr 2, 2015	26.05	26.12	25.96	26.12
137	NASDAQ	CHSCM	Wed, Apr 1, 2015	26.10	26.10	25.76	26.00
136	NASDAQ	CHSCM	Tue, Mar 31, 2015	26.07	26.14	25.92	26.02
135	NASDAQ	CHSCM	Mon, Mar 30, 2015	25.96	26.08	25.89	25.96
134	NASDAQ	CHSCM	Fri, Mar 27, 2015	25.89	25.98	25.78	25.89
133	NASDAQ	CHSCM	Thu, Mar 26, 2015	25.93	25.93	25.70	25.77
132	NASDAQ	CHSCM	Wed, Mar 25, 2015	25.84	25.98	25.75	25.85
131	NASDAQ	CHSCM	Tue, Mar 24, 2015	25.88	25.90	25.74	25.87
130	NASDAQ	CHSCM	Mon, Mar 23, 2015	25.67	25.83	25.67	25.81
129	NASDAQ	CHSCM	Fri, Mar 20, 2015	25.66	25.74	25.65	25.67
128	NASDAQ	CHSCM	Thu, Mar 19, 2015	25.53	25.66	25.53	25.61
127	NASDAQ	CHSCM	Wed, Mar 18, 2015	25.49	25.59	25.37	25.54
126	NASDAQ	CHSCM	Tue, Mar 17, 2015	25.44	25.49	25.35	25.45
125	NASDAQ	CHSCM	Mon, Mar 16, 2015	25.41	25.49	25.30	25.35
124	NASDAQ	CHSCM	Fri, Mar 13, 2015	25.44	25.44	25.22	25.38
123	NASDAQ	CHSCM	Thu, Mar 12, 2015	25.80	25.89	25.65	25.71
122	NASDAQ	CHSCM	Wed, Mar 11, 2015	25.70	25.88	25.67	25.80
121	NASDAQ	CHSCM	Tue, Mar 10, 2015	25.65	25.80	25.65	25.67
120	NASDAQ	CHSCM	Mon, Mar 9, 2015	25.74	25.97	25.65	25.69
119	NASDAQ	CHSCM	Fri, Mar 6, 2015	26.13	26.13	25.70	25.70
118	NASDAQ	CHSCM	Thu, Mar 5, 2015	26.10	26.22	26.01	26.06
117	NASDAQ	CHSCM	Wed, Mar 4, 2015	26.10	26.50	26.05	26.07
116	NASDAQ	CHSCM	Tue, Mar 3, 2015	26.00	26.28	26.00	26.12
115	NASDAQ	CHSCM	Mon, Mar 2, 2015	26.37	26.42	26.22	26.22
114	NASDAQ	CHSCM	Fri, Feb 27, 2015	26.08	26.38	26.02	26.25
113	NASDAQ	CHSCM	Thu, Feb 26, 2015	25.93	26.08	25.88	26.06
112	NASDAQ	CHSCM	Wed, Feb 25, 2015	25.90	25.99	25.87	25.90
111	NASDAQ	CHSCM	Tue, Feb 24, 2015	25.65	25.89	25.65	25.87
110	NASDAQ	CHSCM	Mon, Feb 23, 2015	25.58	25.71	25.51	25.61
109	NASDAQ	CHSCM	Fri, Feb 20, 2015	25.45	25.49	25.42	25.46
108	NASDAQ	CHSCM	Thu, Feb 19, 2015	25.25	25.44	25.20	25.38
107	NASDAQ	CHSCM	Wed, Feb 18, 2015	25.42	25.42	24.99	25.23
106	NASDAQ	CHSCM	Tue, Feb 17, 2015	25.55	25.59	25.34	25.42
105	NASDAQ	CHSCM	Fri, Feb 13, 2015	25.49	25.55	25.40	25.52
104	NASDAQ	CHSCM	Thu, Feb 12, 2015	25.48	25.50	25.40	25.49
103	NASDAQ	CHSCM	Wed, Feb 11, 2015	25.25	25.44	25.21	25.42
102	NASDAQ	CHSCM	Tue, Feb 10, 2015	25.14	25.22	25.11	25.18
101	NASDAQ	CHSCM	Mon, Feb 9, 2015	25.17	25.18	25.07	25.13
100	NASDAQ	CHSCM	Fri, Feb 6, 2015	25.33	25.33	25.05	25.05
99	NASDAQ	CHSCM	Thu, Feb 5, 2015	25.43	25.43	25.17	25.33
98	NASDAQ	CHSCM	Wed, Feb 4, 2015	25.36	25.41	25.24	25.37
97	NASDAQ	CHSCM	Tue, Feb 3, 2015	25.30	25.50	25.21	25.35
96	NASDAQ	CHSCM	Mon, Feb 2, 2015	25.25	25.28	25.16	25.24
95	NASDAQ	CHSCM	Fri, Jan 30, 2015	25.17	25.22	25.13	25.21
94	NASDAQ	CHSCM	Thu, Jan 29, 2015	25.10	25.10	25.05	25.08
93	NASDAQ	CHSCM	Wed, Jan 28, 2015	25.10	25.10	25.02	25.05
92	NASDAQ	CHSCM	Tue, Jan 27, 2015	25.05	25.05	25.00	25.02
91	NASDAQ	CHSCM	Mon, Jan 26, 2015	25.13	25.13	25.04	25.06
90	NASDAQ	CHSCM	Fri, Jan 23, 2015	25.05	25.10	24.94	25.06
89	NASDAQ	CHSCM	Thu, Jan 22, 2015	24.95	25.12	24.91	25.03
88	NASDAQ	CHSCM	Wed, Jan 21, 2015	24.88	24.96	24.85	24.93
87	NASDAQ	CHSCM	Tue, Jan 20, 2015	24.97	24.97	24.78	24.88
86	NASDAQ	CHSCM	Fri, Jan 16, 2015	24.69	24.85	24.69	24.83
85	NASDAQ	CHSCM	Thu, Jan 15, 2015	24.56	24.76	24.32	24.69
84	NASDAQ	CHSCM	Wed, Jan 14, 2015	24.95	24.95	24.42	24.48
83	NASDAQ	CHSCM	Tue, Jan 13, 2015	25.48	25.48	24.93	24.98
82	NASDAQ	CHSCM	Mon, Jan 12, 2015	25.56	25.56	25.39	25.50
81	NASDAQ	CHSCM	Fri, Jan 9, 2015	25.50	25.50	25.40	25.49
80	NASDAQ	CHSCM	Thu, Jan 8, 2015	25.48	25.53	25.40	25.45
79	NASDAQ	CHSCM	Wed, Jan 7, 2015	25.35	25.43	25.34	25.40
78	NASDAQ	CHSCM	Tue, Jan 6, 2015	25.32	25.49	25.32	25.35
77	NASDAQ	CHSCM	Mon, Jan 5, 2015	25.58	25.58	25.31	25.32
76	NASDAQ	CHSCM	Fri, Jan 2, 2015	25.50	25.54	25.39	25.53
75	NASDAQ	CHSCM	Wed, Dec 31, 2014	25.35	25.60	25.35	25.42
74	NASDAQ	CHSCM	Tue, Dec 30, 2014	25.50	25.50	25.37	25.44
73	NASDAQ	CHSCM	Mon, Dec 29, 2014	25.45	25.50	25.36	25.44
72	NASDAQ	CHSCM	Fri, Dec 26, 2014	25.40	25.58	25.36	25.36
71	NASDAQ	CHSCM	Wed, Dec 24, 2014	25.37	25.47	25.35	25.37
70	NASDAQ	CHSCM	Tue, Dec 23, 2014	25.45	25.55	25.36	25.37
69	NASDAQ	CHSCM	Mon, Dec 22, 2014	25.48	25.53	25.23	25.47
68	NASDAQ	CHSCM	Fri, Dec 19, 2014	25.30	25.40	25.18	25.32
67	NASDAQ	CHSCM	Thu, Dec 18, 2014	25.09	25.26	25.07	25.20
66	NASDAQ	CHSCM	Wed, Dec 17, 2014	24.99	25.09	24.91	25.09
65	NASDAQ	CHSCM	Tue, Dec 16, 2014	24.94	25.08	24.80	24.97
64	NASDAQ	CHSCM	Mon, Dec 15, 2014	25.17	25.17	24.94	24.94
63	NASDAQ	CHSCM	Fri, Dec 12, 2014	25.50	25.50	25.42	25.45
62	NASDAQ	CHSCM	Thu, Dec 11, 2014	25.65	25.62	25.44	25.49
61	NASDAQ	CHSCM	Wed, Dec 10, 2014	25.65	25.65	25.42	25.58
60	NASDAQ	CHSCM	Tue, Dec 9, 2014	25.40	25.70	25.40	25.55
59	NASDAQ	CHSCM	Mon, Dec 8, 2014	25.62	25.71	25.43	25.58
58	NASDAQ	CHSCM	Fri, Dec 5, 2014	25.48	25.49	25.41	25.47
57	NASDAQ	CHSCM	Thu, Dec 4, 2014	25.50	25.51	25.35	25.38
56	NASDAQ	CHSCM	Wed, Dec 3, 2014	25.66	25.66	25.50	25.54
55	NASDAQ	CHSCM	Tue, Dec 2, 2014	25.59	25.65	25.50	25.60
54	NASDAQ	CHSCM	Mon, Dec 1, 2014	25.63	25.68	25.42	25.45
53	NASDAQ	CHSCM	Fri, Nov 28, 2014	25.60	25.62	25.50	25.60
52	NASDAQ	CHSCM	Wed, Nov 26, 2014	25.54	25.63	25.46	25.62
51	NASDAQ	CHSCM	Tue, Nov 25, 2014	25.59	25.63	25.43	25.44
50	NASDAQ	CHSCM	Mon, Nov 24, 2014	25.54	25.54	25.42	25.51
49	NASDAQ	CHSCM	Fri, Nov 21, 2014	25.59	25.59	25.39	25.50
48	NASDAQ	CHSCM	Thu, Nov 20, 2014	25.65	25.65	25.45	25.50
47	NASDAQ	CHSCM	Wed, Nov 19, 2014	25.58	25.59	25.36	25.49
46	NASDAQ	CHSCM	Tue, Nov 18, 2014	25.65	25.65	25.52	25.60
45	NASDAQ	CHSCM	Mon, Nov 17, 2014	25.52	25.65	25.52	25.59
44	NASDAQ	CHSCM	Fri, Nov 14, 2014	25.58	25.60	25.57	25.60
43	NASDAQ	CHSCM	Thu, Nov 13, 2014	25.52	25.60	25.52	25.55
42	NASDAQ	CHSCM	Wed, Nov 12, 2014	25.68	25.68	25.50	25.64
41	NASDAQ	CHSCM	Tue, Nov 11, 2014	25.59	25.72	25.51	25.54
40	NASDAQ	CHSCM	Mon, Nov 10, 2014	25.68	25.74	25.48	25.69
39	NASDAQ	CHSCM	Fri, Nov 7, 2014	25.38	25.67	25.38	25.65
38	NASDAQ	CHSCM	Thu, Nov 6, 2014	25.41	25.50	25.40	25.49
37	NASDAQ	CHSCM	Wed, Nov 5, 2014	25.43	25.50	25.36	25.45
36	NASDAQ	CHSCM	Tue, Nov 4, 2014	25.26	25.53	25.26	25.43
35	NASDAQ	CHSCM	Mon, Nov 3, 2014	25.22	25.32	25.17	25.30
34	NASDAQ	CHSCM	Fri, Oct 31, 2014	25.02	25.23	25.02	25.18
33	NASDAQ	CHSCM	Thu, Oct 30, 2014	25.24	25.25	24.80	25.03
32	NASDAQ	CHSCM	Wed, Oct 29, 2014	25.30	25.35	25.16	25.17
31	NASDAQ	CHSCM	Tue, Oct 28, 2014	25.26	25.33	25.20	25.30
30	NASDAQ	CHSCM	Mon, Oct 27, 2014	25.15	25.27	25.11	25.23
29	NASDAQ	CHSCM	Fri, Oct 24, 2014	25.27	25.28	25.17	25.24
28	NASDAQ	CHSCM	Thu, Oct 23, 2014	25.25	25.29	25.18	25.24
27	NASDAQ	CHSCM	Wed, Oct 22, 2014	25.23	25.27	25.18	25.20
26	NASDAQ	CHSCM	Tue, Oct 21, 2014	25.12	25.23	25.12	25.18
25	NASDAQ	CHSCM	Mon, Oct 20, 2014	25.18	25.19	24.93	25.09
24	NASDAQ	CHSCM	Fri, Oct 17, 2014	25.44	25.54	25.03	25.05
23	NASDAQ	CHSCM	Thu, Oct 16, 2014	25.22	25.40	25.22	25.36
22	NASDAQ	CHSCM	Wed, Oct 15, 2014	25.35	25.55	25.20	25.30
21	NASDAQ	CHSCM	Tue, Oct 14, 2014	25.60	25.73	25.43	25.59
20	NASDAQ	CHSCM	Mon, Oct 13, 2014	25.40	25.74	25.40	25.64
19	NASDAQ	CHSCM	Fri, Oct 10, 2014	25.51	25.51	25.10	25.34
18	NASDAQ	CHSCM	Thu, Oct 9, 2014	25.62	25.67	25.45	25.49
17	NASDAQ	CHSCM	Wed, Oct 8, 2014	25.59	25.63	25.50	25.62
16	NASDAQ	CHSCM	Tue, Oct 7, 2014	25.53	25.64	25.53	25.57
15	NASDAQ	CHSCM	Mon, Oct 6, 2014	25.65	25.69	25.56	25.61
14	NASDAQ	CHSCM	Fri, Oct 3, 2014	25.60	25.63	25.52	25.63
13	NASDAQ	CHSCM	Thu, Oct 2, 2014	25.59	25.59	25.43	25.51
12	NASDAQ	CHSCM	Wed, Oct 1, 2014	25.49	25.70	25.38	25.50
11	NASDAQ	CHSCM	Tue, Sep 30, 2014	25.37	25.49	25.30	25.49
10	NASDAQ	CHSCM	Mon, Sep 29, 2014	25.34	25.40	25.30	25.36
9	NASDAQ	CHSCM	Fri, Sep 26, 2014	25.39	25.39	25.18	25.34
8	NASDAQ	CHSCM	Thu, Sep 25, 2014	25.38	25.47	25.28	25.35
7	NASDAQ	CHSCM	Wed, Sep 24, 2014	25.38	25.39	25.30	25.38
6	NASDAQ	CHSCM	Tue, Sep 23, 2014	25.35	25.40	25.26	25.37
5	NASDAQ	CHSCM	Mon, Sep 22, 2014	25.49	25.50	25.34	25.37
4	NASDAQ	CHSCM	Fri, Sep 19, 2014	25.40	25.50	25.40	25.47
3	NASDAQ	CHSCM	Thu, Sep 18, 2014	25.30	25.48	25.26	25.40
2	NASDAQ	CHSCM	Wed, Sep 17, 2014	25.26	25.35	25.18	25.30
1	NASDAQ	CHSCM	Tue, Sep 16, 2014	25.05	25.81	25.04	25.20
#	Exchange	Symbol	Date	Open	High	Low	Close

CHS Inc - Class B Reset Rate Cumulative Redeemable Preferred Stock, Series 3 NASDAQ:CHSCM 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