CHS Inc - Preferred Class B Series 2 Reset Rate NASDAQ:CHSCN Historical Prices

Below are the 2231 trading days of historical prices for CHSCN.

#	Exchange	Symbol	Date	Open	High	Low	Close
2231	NASDAQ	CHSCN	Thu, Jan 19, 2023	24.97	25.04	24.90	24.91
2230	NASDAQ	CHSCN	Wed, Jan 18, 2023	25.12	25.15	24.90	24.97
2229	NASDAQ	CHSCN	Tue, Jan 17, 2023	25.01	25.10	24.90	24.95
2228	NASDAQ	CHSCN	Fri, Jan 13, 2023	25.00	25.15	24.90	24.92
2227	NASDAQ	CHSCN	Thu, Jan 12, 2023	24.98	25.16	24.96	24.96
2226	NASDAQ	CHSCN	Wed, Jan 11, 2023	25.00	25.34	24.81	24.96
2225	NASDAQ	CHSCN	Tue, Jan 10, 2023	25.06	25.27	25.00	25.00
2224	NASDAQ	CHSCN	Mon, Jan 9, 2023	25.08	25.40	24.93	25.09
2223	NASDAQ	CHSCN	Fri, Jan 6, 2023	25.08	25.38	25.05	25.07
2222	NASDAQ	CHSCN	Thu, Jan 5, 2023	24.77	25.23	24.77	25.23
2221	NASDAQ	CHSCN	Wed, Jan 4, 2023	24.79	25.24	24.71	24.86
2220	NASDAQ	CHSCN	Tue, Jan 3, 2023	24.60	24.71	24.45	24.71
2219	NASDAQ	CHSCN	Fri, Dec 30, 2022	24.63	24.65	24.33	24.33
2218	NASDAQ	CHSCN	Thu, Dec 29, 2022	24.49	24.61	24.38	24.51
2217	NASDAQ	CHSCN	Wed, Dec 28, 2022	24.50	24.58	24.36	24.57
2216	NASDAQ	CHSCN	Tue, Dec 27, 2022	24.65	24.92	24.49	24.57
2215	NASDAQ	CHSCN	Fri, Dec 23, 2022	24.96	24.96	24.55	24.65
2214	NASDAQ	CHSCN	Thu, Dec 22, 2022	24.73	24.99	24.69	24.76
2213	NASDAQ	CHSCN	Wed, Dec 21, 2022	24.64	25.08	24.63	25.05
2212	NASDAQ	CHSCN	Tue, Dec 20, 2022	24.85	24.85	24.55	24.60
2211	NASDAQ	CHSCN	Mon, Dec 19, 2022	24.65	24.89	24.62	24.77
2210	NASDAQ	CHSCN	Fri, Dec 16, 2022	24.79	24.90	24.57	24.65
2209	NASDAQ	CHSCN	Thu, Dec 15, 2022	25.00	25.10	24.78	24.85
2208	NASDAQ	CHSCN	Wed, Dec 14, 2022	25.22	25.54	25.22	25.35
2207	NASDAQ	CHSCN	Tue, Dec 13, 2022	25.24	25.40	25.15	25.30
2206	NASDAQ	CHSCN	Mon, Dec 12, 2022	24.95	25.24	24.95	25.10
2205	NASDAQ	CHSCN	Fri, Dec 9, 2022	25.16	25.16	24.90	25.02
2204	NASDAQ	CHSCN	Thu, Dec 8, 2022	25.11	25.17	24.90	25.00
2203	NASDAQ	CHSCN	Wed, Dec 7, 2022	24.97	25.13	24.95	25.07
2202	NASDAQ	CHSCN	Tue, Dec 6, 2022	25.00	25.20	24.99	24.99
2201	NASDAQ	CHSCN	Mon, Dec 5, 2022	25.24	25.24	25.01	25.01
2200	NASDAQ	CHSCN	Fri, Dec 2, 2022	25.01	25.11	25.01	25.06
2199	NASDAQ	CHSCN	Thu, Dec 1, 2022	25.11	25.23	25.00	25.13
2198	NASDAQ	CHSCN	Wed, Nov 30, 2022	24.91	25.20	24.90	25.05
2197	NASDAQ	CHSCN	Tue, Nov 29, 2022	25.17	25.35	24.92	24.96
2196	NASDAQ	CHSCN	Mon, Nov 28, 2022	25.25	25.52	25.13	25.13
2195	NASDAQ	CHSCN	Fri, Nov 25, 2022	25.17	25.51	25.16	25.38
2194	NASDAQ	CHSCN	Wed, Nov 23, 2022	25.20	25.38	25.00	25.08
2193	NASDAQ	CHSCN	Tue, Nov 22, 2022	25.00	25.19	25.00	25.12
2192	NASDAQ	CHSCN	Mon, Nov 21, 2022	25.21	25.21	24.95	24.98
2191	NASDAQ	CHSCN	Fri, Nov 18, 2022	25.11	25.27	25.00	25.10
2190	NASDAQ	CHSCN	Thu, Nov 17, 2022	24.95	25.19	24.95	25.15
2189	NASDAQ	CHSCN	Wed, Nov 16, 2022	25.21	25.21	24.95	24.95
2188	NASDAQ	CHSCN	Tue, Nov 15, 2022	25.11	25.40	25.02	25.08
2187	NASDAQ	CHSCN	Mon, Nov 14, 2022	25.36	25.58	25.01	25.01
2186	NASDAQ	CHSCN	Fri, Nov 11, 2022	25.63	25.87	25.18	25.30
2185	NASDAQ	CHSCN	Thu, Nov 10, 2022	25.25	25.63	24.85	25.63
2184	NASDAQ	CHSCN	Wed, Nov 9, 2022	25.03	25.29	24.95	24.98
2183	NASDAQ	CHSCN	Tue, Nov 8, 2022	24.74	25.29	24.71	25.13
2182	NASDAQ	CHSCN	Mon, Nov 7, 2022	24.81	24.99	24.66	24.92
2181	NASDAQ	CHSCN	Fri, Nov 4, 2022	24.95	25.05	24.60	24.93
2180	NASDAQ	CHSCN	Thu, Nov 3, 2022	25.04	25.04	24.70	24.75
2179	NASDAQ	CHSCN	Wed, Nov 2, 2022	25.00	25.02	24.82	25.02
2178	NASDAQ	CHSCN	Tue, Nov 1, 2022	24.89	25.03	24.84	24.95
2177	NASDAQ	CHSCN	Mon, Oct 31, 2022	24.72	25.05	24.59	25.05
2176	NASDAQ	CHSCN	Fri, Oct 28, 2022	24.78	24.95	24.75	24.84
2175	NASDAQ	CHSCN	Thu, Oct 27, 2022	24.72	24.99	24.72	24.76
2174	NASDAQ	CHSCN	Wed, Oct 26, 2022	24.60	25.18	24.60	24.94
2173	NASDAQ	CHSCN	Tue, Oct 25, 2022	24.70	24.97	24.65	24.89
2172	NASDAQ	CHSCN	Mon, Oct 24, 2022	24.29	24.91	24.29	24.70
2171	NASDAQ	CHSCN	Fri, Oct 21, 2022	24.62	24.82	23.80	24.31
2170	NASDAQ	CHSCN	Thu, Oct 20, 2022	24.83	24.86	24.56	24.56
2169	NASDAQ	CHSCN	Wed, Oct 19, 2022	24.90	25.10	24.80	24.85
2168	NASDAQ	CHSCN	Tue, Oct 18, 2022	24.87	25.17	24.84	24.99
2167	NASDAQ	CHSCN	Mon, Oct 17, 2022	24.83	24.99	24.73	24.91
2166	NASDAQ	CHSCN	Fri, Oct 14, 2022	25.04	25.11	24.63	24.83
2165	NASDAQ	CHSCN	Thu, Oct 13, 2022	24.50	25.15	24.50	25.10
2164	NASDAQ	CHSCN	Wed, Oct 12, 2022	24.64	24.89	24.56	24.77
2163	NASDAQ	CHSCN	Tue, Oct 11, 2022	24.81	24.97	24.54	24.60
2162	NASDAQ	CHSCN	Mon, Oct 10, 2022	25.17	25.17	24.73	24.85
2161	NASDAQ	CHSCN	Fri, Oct 7, 2022	25.04	25.25	25.00	25.05
2160	NASDAQ	CHSCN	Thu, Oct 6, 2022	25.00	25.00	24.54	24.96
2159	NASDAQ	CHSCN	Wed, Oct 5, 2022	25.07	25.25	25.00	25.02
2158	NASDAQ	CHSCN	Tue, Oct 4, 2022	25.15	25.25	25.11	25.20
2157	NASDAQ	CHSCN	Mon, Oct 3, 2022	25.12	25.38	24.84	25.03
2156	NASDAQ	CHSCN	Fri, Sep 30, 2022	24.92	25.20	24.50	24.86
2155	NASDAQ	CHSCN	Thu, Sep 29, 2022	24.85	25.06	24.56	24.73
2154	NASDAQ	CHSCN	Wed, Sep 28, 2022	24.93	24.97	24.76	24.79
2153	NASDAQ	CHSCN	Tue, Sep 27, 2022	24.86	25.16	24.70	25.03
2152	NASDAQ	CHSCN	Mon, Sep 26, 2022	24.91	25.06	24.82	24.88
2151	NASDAQ	CHSCN	Fri, Sep 23, 2022	25.02	25.21	24.89	25.00
2150	NASDAQ	CHSCN	Thu, Sep 22, 2022	25.30	25.39	25.02	25.13
2149	NASDAQ	CHSCN	Wed, Sep 21, 2022	25.49	25.61	25.33	25.40
2148	NASDAQ	CHSCN	Tue, Sep 20, 2022	25.30	25.44	25.25	25.43
2147	NASDAQ	CHSCN	Mon, Sep 19, 2022	25.39	25.39	25.24	25.37
2146	NASDAQ	CHSCN	Fri, Sep 16, 2022	25.61	25.67	25.09	25.30
2145	NASDAQ	CHSCN	Thu, Sep 15, 2022	25.90	26.26	25.81	25.81
2144	NASDAQ	CHSCN	Wed, Sep 14, 2022	26.20	26.33	25.85	25.97
2143	NASDAQ	CHSCN	Tue, Sep 13, 2022	26.19	26.37	26.13	26.32
2142	NASDAQ	CHSCN	Mon, Sep 12, 2022	25.83	26.35	25.83	26.35
2141	NASDAQ	CHSCN	Fri, Sep 9, 2022	26.00	26.20	25.81	26.06
2140	NASDAQ	CHSCN	Thu, Sep 8, 2022	25.87	26.10	25.68	26.02
2139	NASDAQ	CHSCN	Wed, Sep 7, 2022	25.97	26.11	25.84	25.90
2138	NASDAQ	CHSCN	Tue, Sep 6, 2022	25.60	26.06	25.58	25.98
2137	NASDAQ	CHSCN	Fri, Sep 2, 2022	25.88	25.89	25.61	25.82
2136	NASDAQ	CHSCN	Thu, Sep 1, 2022	25.85	25.85	25.53	25.75
2135	NASDAQ	CHSCN	Wed, Aug 31, 2022	25.59	25.87	25.50	25.87
2134	NASDAQ	CHSCN	Tue, Aug 30, 2022	25.83	25.83	25.55	25.57
2133	NASDAQ	CHSCN	Mon, Aug 29, 2022	25.60	25.81	25.60	25.74
2132	NASDAQ	CHSCN	Fri, Aug 26, 2022	25.93	25.93	25.53	25.80
2131	NASDAQ	CHSCN	Thu, Aug 25, 2022	25.88	25.90	25.60	25.75
2130	NASDAQ	CHSCN	Wed, Aug 24, 2022	25.63	25.85	25.48	25.50
2129	NASDAQ	CHSCN	Tue, Aug 23, 2022	25.44	25.61	25.35	25.52
2128	NASDAQ	CHSCN	Mon, Aug 22, 2022	25.38	25.64	25.33	25.44
2127	NASDAQ	CHSCN	Fri, Aug 19, 2022	25.48	25.55	25.16	25.45
2126	NASDAQ	CHSCN	Thu, Aug 18, 2022	25.95	25.95	25.55	25.59
2125	NASDAQ	CHSCN	Wed, Aug 17, 2022	26.30	26.30	25.72	25.84
2124	NASDAQ	CHSCN	Tue, Aug 16, 2022	26.25	26.42	26.11	26.29
2123	NASDAQ	CHSCN	Mon, Aug 15, 2022	26.18	26.52	26.13	26.30
2122	NASDAQ	CHSCN	Fri, Aug 12, 2022	26.16	26.42	26.08	26.19
2121	NASDAQ	CHSCN	Thu, Aug 11, 2022	26.18	26.27	26.13	26.20
2120	NASDAQ	CHSCN	Wed, Aug 10, 2022	26.23	26.35	26.06	26.15
2119	NASDAQ	CHSCN	Tue, Aug 9, 2022	26.41	26.41	26.06	26.07
2118	NASDAQ	CHSCN	Mon, Aug 8, 2022	26.22	26.40	26.22	26.30
2117	NASDAQ	CHSCN	Fri, Aug 5, 2022	26.20	26.45	26.08	26.40
2116	NASDAQ	CHSCN	Thu, Aug 4, 2022	26.17	26.38	26.00	26.30
2115	NASDAQ	CHSCN	Wed, Aug 3, 2022	26.42	26.42	26.04	26.28
2114	NASDAQ	CHSCN	Tue, Aug 2, 2022	26.17	26.45	25.91	26.40
2113	NASDAQ	CHSCN	Mon, Aug 1, 2022	26.35	26.50	26.10	26.30
2112	NASDAQ	CHSCN	Fri, Jul 29, 2022	26.00	26.51	25.78	26.48
2111	NASDAQ	CHSCN	Thu, Jul 28, 2022	25.74	26.10	25.74	26.10
2110	NASDAQ	CHSCN	Wed, Jul 27, 2022	25.84	25.90	25.72	25.80
2109	NASDAQ	CHSCN	Tue, Jul 26, 2022	26.03	26.25	25.90	25.90
2108	NASDAQ	CHSCN	Mon, Jul 25, 2022	26.12	26.28	25.93	26.17
2107	NASDAQ	CHSCN	Fri, Jul 22, 2022	25.91	26.30	25.91	26.08
2106	NASDAQ	CHSCN	Thu, Jul 21, 2022	25.87	26.10	25.87	26.00
2105	NASDAQ	CHSCN	Wed, Jul 20, 2022	26.10	26.10	25.89	26.00
2104	NASDAQ	CHSCN	Tue, Jul 19, 2022	25.80	26.62	25.75	25.97
2103	NASDAQ	CHSCN	Mon, Jul 18, 2022	25.90	25.90	25.71	25.83
2102	NASDAQ	CHSCN	Fri, Jul 15, 2022	25.76	25.97	25.63	25.90
2101	NASDAQ	CHSCN	Thu, Jul 14, 2022	25.60	25.97	25.55	25.82
2100	NASDAQ	CHSCN	Wed, Jul 13, 2022	25.61	25.94	25.51	25.64
2099	NASDAQ	CHSCN	Tue, Jul 12, 2022	25.80	25.87	25.76	25.80
2098	NASDAQ	CHSCN	Mon, Jul 11, 2022	25.93	25.94	25.81	25.85
2097	NASDAQ	CHSCN	Fri, Jul 8, 2022	25.88	25.89	25.80	25.85
2096	NASDAQ	CHSCN	Thu, Jul 7, 2022	25.75	26.17	25.75	25.85
2095	NASDAQ	CHSCN	Wed, Jul 6, 2022	25.68	26.06	25.68	25.85
2094	NASDAQ	CHSCN	Tue, Jul 5, 2022	25.75	26.19	25.75	25.84
2093	NASDAQ	CHSCN	Fri, Jul 1, 2022	25.84	26.20	25.60	25.85
2092	NASDAQ	CHSCN	Thu, Jun 30, 2022	25.90	26.21	25.53	25.85
2091	NASDAQ	CHSCN	Wed, Jun 29, 2022	25.78	26.10	25.60	25.83
2090	NASDAQ	CHSCN	Tue, Jun 28, 2022	26.15	26.31	25.72	25.85
2089	NASDAQ	CHSCN	Mon, Jun 27, 2022	25.87	26.35	25.80	25.85
2088	NASDAQ	CHSCN	Fri, Jun 24, 2022	26.00	26.33	25.86	25.95
2087	NASDAQ	CHSCN	Thu, Jun 23, 2022	25.82	26.00	25.72	25.91
2086	NASDAQ	CHSCN	Wed, Jun 22, 2022	25.86	26.00	25.73	25.88
2085	NASDAQ	CHSCN	Tue, Jun 21, 2022	25.83	26.42	25.72	25.88
2084	NASDAQ	CHSCN	Fri, Jun 17, 2022	25.88	26.19	25.72	25.72
2083	NASDAQ	CHSCN	Thu, Jun 16, 2022	26.01	26.40	25.60	25.81
2082	NASDAQ	CHSCN	Wed, Jun 15, 2022	25.79	26.78	25.79	26.55
2081	NASDAQ	CHSCN	Tue, Jun 14, 2022	25.65	25.99	25.42	25.79
2080	NASDAQ	CHSCN	Mon, Jun 13, 2022	25.89	25.89	25.38	25.61
2079	NASDAQ	CHSCN	Fri, Jun 10, 2022	25.77	25.83	25.36	25.77
2078	NASDAQ	CHSCN	Thu, Jun 9, 2022	26.22	26.22	25.63	25.99
2077	NASDAQ	CHSCN	Wed, Jun 8, 2022	26.15	26.28	25.89	25.90
2076	NASDAQ	CHSCN	Tue, Jun 7, 2022	25.79	26.21	25.79	26.06
2075	NASDAQ	CHSCN	Mon, Jun 6, 2022	25.80	26.05	25.73	25.97
2074	NASDAQ	CHSCN	Fri, Jun 3, 2022	25.74	26.11	25.72	25.78
2073	NASDAQ	CHSCN	Thu, Jun 2, 2022	26.07	26.45	25.60	25.80
2072	NASDAQ	CHSCN	Wed, Jun 1, 2022	26.55	26.88	26.07	26.16
2071	NASDAQ	CHSCN	Tue, May 31, 2022	26.83	26.83	26.12	26.25
2070	NASDAQ	CHSCN	Fri, May 27, 2022	26.58	26.80	26.39	26.62
2069	NASDAQ	CHSCN	Thu, May 26, 2022	25.99	26.53	25.95	26.44
2068	NASDAQ	CHSCN	Wed, May 25, 2022	25.85	26.05	25.58	25.93
2067	NASDAQ	CHSCN	Tue, May 24, 2022	25.69	25.83	25.37	25.64
2066	NASDAQ	CHSCN	Mon, May 23, 2022	25.66	25.83	25.42	25.59
2065	NASDAQ	CHSCN	Fri, May 20, 2022	25.58	25.86	25.35	25.68
2064	NASDAQ	CHSCN	Thu, May 19, 2022	25.47	25.68	25.26	25.67
2063	NASDAQ	CHSCN	Wed, May 18, 2022	25.48	25.74	25.10	25.48
2062	NASDAQ	CHSCN	Tue, May 17, 2022	25.31	25.58	25.10	25.21
2061	NASDAQ	CHSCN	Mon, May 16, 2022	24.50	25.24	24.32	25.01
2060	NASDAQ	CHSCN	Fri, May 13, 2022	25.19	25.41	24.02	24.39
2059	NASDAQ	CHSCN	Thu, May 12, 2022	25.39	25.89	24.78	25.20
2058	NASDAQ	CHSCN	Wed, May 11, 2022	25.40	25.81	25.16	25.40
2057	NASDAQ	CHSCN	Tue, May 10, 2022	25.49	25.93	25.25	25.25
2056	NASDAQ	CHSCN	Mon, May 9, 2022	25.66	26.20	25.40	25.40
2055	NASDAQ	CHSCN	Fri, May 6, 2022	26.07	26.07	25.67	25.85
2054	NASDAQ	CHSCN	Thu, May 5, 2022	26.08	26.45	25.98	25.98
2053	NASDAQ	CHSCN	Wed, May 4, 2022	25.89	26.39	25.79	25.86
2052	NASDAQ	CHSCN	Tue, May 3, 2022	26.20	26.20	25.81	25.84
2051	NASDAQ	CHSCN	Mon, May 2, 2022	26.35	26.35	25.98	26.25
2050	NASDAQ	CHSCN	Fri, Apr 29, 2022	26.50	26.57	26.06	26.45
2049	NASDAQ	CHSCN	Thu, Apr 28, 2022	25.62	26.65	25.62	26.62
2048	NASDAQ	CHSCN	Wed, Apr 27, 2022	25.73	25.92	25.50	25.50
2047	NASDAQ	CHSCN	Tue, Apr 26, 2022	25.63	25.87	25.60	25.86
2046	NASDAQ	CHSCN	Mon, Apr 25, 2022	25.70	25.90	25.66	25.76
2045	NASDAQ	CHSCN	Fri, Apr 22, 2022	25.80	25.93	25.75	25.77
2044	NASDAQ	CHSCN	Thu, Apr 21, 2022	26.13	26.13	25.70	25.70
2043	NASDAQ	CHSCN	Wed, Apr 20, 2022	25.99	26.26	25.91	25.93
2042	NASDAQ	CHSCN	Tue, Apr 19, 2022	25.80	26.17	25.80	26.08
2041	NASDAQ	CHSCN	Mon, Apr 18, 2022	25.98	26.10	25.86	25.90
2040	NASDAQ	CHSCN	Thu, Apr 14, 2022	26.01	26.31	25.92	25.99
2039	NASDAQ	CHSCN	Wed, Apr 13, 2022	26.03	26.30	26.00	26.00
2038	NASDAQ	CHSCN	Tue, Apr 12, 2022	26.17	26.51	26.00	26.00
2037	NASDAQ	CHSCN	Mon, Apr 11, 2022	26.12	26.36	26.03	26.13
2036	NASDAQ	CHSCN	Fri, Apr 8, 2022	26.58	26.58	26.16	26.16
2035	NASDAQ	CHSCN	Thu, Apr 7, 2022	26.40	26.56	26.40	26.50
2034	NASDAQ	CHSCN	Wed, Apr 6, 2022	26.10	26.48	26.09	26.40
2033	NASDAQ	CHSCN	Tue, Apr 5, 2022	26.77	26.82	26.40	26.49
2032	NASDAQ	CHSCN	Mon, Apr 4, 2022	26.73	26.79	26.19	26.75
2031	NASDAQ	CHSCN	Fri, Apr 1, 2022	26.72	26.83	26.45	26.76
2030	NASDAQ	CHSCN	Thu, Mar 31, 2022	26.50	26.81	26.36	26.50
2029	NASDAQ	CHSCN	Wed, Mar 30, 2022	26.40	26.50	26.35	26.42
2028	NASDAQ	CHSCN	Tue, Mar 29, 2022	26.40	26.55	26.40	26.43
2027	NASDAQ	CHSCN	Mon, Mar 28, 2022	26.15	26.50	26.15	26.32
2026	NASDAQ	CHSCN	Fri, Mar 25, 2022	26.59	26.59	26.12	26.23
2025	NASDAQ	CHSCN	Thu, Mar 24, 2022	26.72	26.86	26.58	26.61
2024	NASDAQ	CHSCN	Wed, Mar 23, 2022	27.04	27.04	26.61	26.62
2023	NASDAQ	CHSCN	Tue, Mar 22, 2022	26.95	27.26	26.79	26.82
2022	NASDAQ	CHSCN	Mon, Mar 21, 2022	26.76	27.06	26.73	26.99
2021	NASDAQ	CHSCN	Fri, Mar 18, 2022	26.65	26.79	26.53	26.79
2020	NASDAQ	CHSCN	Thu, Mar 17, 2022	26.14	26.67	26.01	26.62
2019	NASDAQ	CHSCN	Wed, Mar 16, 2022	26.14	26.20	25.71	26.08
2018	NASDAQ	CHSCN	Tue, Mar 15, 2022	26.19	26.50	26.14	26.16
2017	NASDAQ	CHSCN	Mon, Mar 14, 2022	26.51	26.52	25.95	26.25
2016	NASDAQ	CHSCN	Fri, Mar 11, 2022	26.82	26.89	26.48	26.75
2015	NASDAQ	CHSCN	Thu, Mar 10, 2022	26.48	26.79	26.48	26.79
2014	NASDAQ	CHSCN	Wed, Mar 9, 2022	26.65	27.17	26.65	26.71
2013	NASDAQ	CHSCN	Tue, Mar 8, 2022	26.57	26.85	26.41	26.75
2012	NASDAQ	CHSCN	Mon, Mar 7, 2022	26.82	26.82	26.46	26.46
2011	NASDAQ	CHSCN	Fri, Mar 4, 2022	27.24	27.41	26.73	26.97
2010	NASDAQ	CHSCN	Thu, Mar 3, 2022	27.31	27.36	27.05	27.22
2009	NASDAQ	CHSCN	Wed, Mar 2, 2022	27.35	27.38	27.31	27.35
2008	NASDAQ	CHSCN	Tue, Mar 1, 2022	27.27	27.50	26.96	27.06
2007	NASDAQ	CHSCN	Mon, Feb 28, 2022	27.27	27.44	27.13	27.13
2006	NASDAQ	CHSCN	Fri, Feb 25, 2022	27.17	27.44	26.85	27.33
2005	NASDAQ	CHSCN	Thu, Feb 24, 2022	26.70	27.09	26.70	27.09
2004	NASDAQ	CHSCN	Wed, Feb 23, 2022	26.88	27.00	26.60	27.00
2003	NASDAQ	CHSCN	Tue, Feb 22, 2022	26.58	26.90	26.27	26.79
2002	NASDAQ	CHSCN	Fri, Feb 18, 2022	26.62	26.87	26.36	26.85
2001	NASDAQ	CHSCN	Thu, Feb 17, 2022	26.40	26.75	26.40	26.67
2000	NASDAQ	CHSCN	Wed, Feb 16, 2022	26.05	26.51	26.05	26.42
1999	NASDAQ	CHSCN	Tue, Feb 15, 2022	26.24	26.52	26.14	26.33
1998	NASDAQ	CHSCN	Mon, Feb 14, 2022	26.03	26.42	25.96	26.27
1997	NASDAQ	CHSCN	Fri, Feb 11, 2022	26.25	26.51	25.83	26.03
1996	NASDAQ	CHSCN	Thu, Feb 10, 2022	26.25	26.39	26.06	26.39
1995	NASDAQ	CHSCN	Wed, Feb 9, 2022	26.49	26.49	26.06	26.33
1994	NASDAQ	CHSCN	Tue, Feb 8, 2022	26.27	26.37	25.85	26.07
1993	NASDAQ	CHSCN	Mon, Feb 7, 2022	26.28	26.65	26.22	26.24
1992	NASDAQ	CHSCN	Fri, Feb 4, 2022	26.58	27.21	26.27	26.27
1991	NASDAQ	CHSCN	Thu, Feb 3, 2022	27.00	27.00	26.47	26.72
1990	NASDAQ	CHSCN	Wed, Feb 2, 2022	27.33	27.38	26.82	27.09
1989	NASDAQ	CHSCN	Tue, Feb 1, 2022	27.12	27.38	26.81	27.34
1988	NASDAQ	CHSCN	Mon, Jan 31, 2022	26.77	27.39	26.50	27.35
1987	NASDAQ	CHSCN	Fri, Jan 28, 2022	26.60	26.97	26.34	26.73
1986	NASDAQ	CHSCN	Thu, Jan 27, 2022	27.23	27.30	26.60	26.60
1985	NASDAQ	CHSCN	Wed, Jan 26, 2022	27.27	27.45	27.01	27.01
1984	NASDAQ	CHSCN	Tue, Jan 25, 2022	27.50	27.50	27.23	27.25
1983	NASDAQ	CHSCN	Mon, Jan 24, 2022	27.35	27.53	27.17	27.53
1982	NASDAQ	CHSCN	Fri, Jan 21, 2022	27.34	27.52	27.32	27.39
1981	NASDAQ	CHSCN	Thu, Jan 20, 2022	27.43	27.59	27.34	27.34
1980	NASDAQ	CHSCN	Wed, Jan 19, 2022	27.50	27.51	27.35	27.35
1979	NASDAQ	CHSCN	Tue, Jan 18, 2022	27.60	27.68	27.30	27.61
1978	NASDAQ	CHSCN	Fri, Jan 14, 2022	27.60	27.70	27.38	27.60
1977	NASDAQ	CHSCN	Thu, Jan 13, 2022	27.57	27.69	27.41	27.65
1976	NASDAQ	CHSCN	Wed, Jan 12, 2022	27.63	27.68	27.44	27.68
1975	NASDAQ	CHSCN	Tue, Jan 11, 2022	27.45	27.69	27.45	27.61
1974	NASDAQ	CHSCN	Mon, Jan 10, 2022	27.23	27.60	27.21	27.60
1973	NASDAQ	CHSCN	Fri, Jan 7, 2022	27.37	27.50	27.25	27.34
1972	NASDAQ	CHSCN	Thu, Jan 6, 2022	27.36	27.50	27.12	27.44
1971	NASDAQ	CHSCN	Wed, Jan 5, 2022	27.51	27.56	27.13	27.21
1970	NASDAQ	CHSCN	Tue, Jan 4, 2022	27.68	27.68	27.37	27.41
1969	NASDAQ	CHSCN	Mon, Jan 3, 2022	27.48	27.73	27.41	27.58
1968	NASDAQ	CHSCN	Fri, Dec 31, 2021	27.47	27.76	27.38	27.48
1967	NASDAQ	CHSCN	Thu, Dec 30, 2021	27.24	27.39	27.24	27.39
1966	NASDAQ	CHSCN	Wed, Dec 29, 2021	27.35	27.37	27.22	27.22
1965	NASDAQ	CHSCN	Tue, Dec 28, 2021	27.32	27.47	27.25	27.29
1964	NASDAQ	CHSCN	Mon, Dec 27, 2021	27.57	27.57	27.31	27.31
1963	NASDAQ	CHSCN	Thu, Dec 23, 2021	27.55	27.60	27.30	27.51
1962	NASDAQ	CHSCN	Wed, Dec 22, 2021	27.34	27.55	27.31	27.50
1961	NASDAQ	CHSCN	Tue, Dec 21, 2021	27.19	27.43	27.19	27.42
1960	NASDAQ	CHSCN	Mon, Dec 20, 2021	26.84	27.21	26.84	27.21
1959	NASDAQ	CHSCN	Fri, Dec 17, 2021	27.14	27.24	27.07	27.07
1958	NASDAQ	CHSCN	Thu, Dec 16, 2021	27.07	27.34	26.97	27.28
1957	NASDAQ	CHSCN	Wed, Dec 15, 2021	27.40	27.63	27.32	27.36
1956	NASDAQ	CHSCN	Tue, Dec 14, 2021	27.67	27.68	27.43	27.43
1955	NASDAQ	CHSCN	Mon, Dec 13, 2021	27.68	27.79	27.58	27.68
1954	NASDAQ	CHSCN	Fri, Dec 10, 2021	27.58	27.92	27.53	27.61
1953	NASDAQ	CHSCN	Thu, Dec 9, 2021	27.61	27.84	27.53	27.53
1952	NASDAQ	CHSCN	Wed, Dec 8, 2021	27.68	27.97	27.68	27.70
1951	NASDAQ	CHSCN	Tue, Dec 7, 2021	27.74	28.08	27.74	27.85
1950	NASDAQ	CHSCN	Mon, Dec 6, 2021	27.87	27.96	27.66	27.66
1949	NASDAQ	CHSCN	Fri, Dec 3, 2021	28.04	28.14	27.65	28.00
1948	NASDAQ	CHSCN	Thu, Dec 2, 2021	27.89	28.08	27.71	28.08
1947	NASDAQ	CHSCN	Wed, Dec 1, 2021	27.85	28.10	27.85	27.90
1946	NASDAQ	CHSCN	Tue, Nov 30, 2021	28.24	28.25	27.66	27.66
1945	NASDAQ	CHSCN	Mon, Nov 29, 2021	28.00	28.20	28.00	28.20
1944	NASDAQ	CHSCN	Fri, Nov 26, 2021	28.00	28.11	27.90	27.99
1943	NASDAQ	CHSCN	Wed, Nov 24, 2021	28.08	28.18	27.84	28.06
1942	NASDAQ	CHSCN	Tue, Nov 23, 2021	27.66	28.05	27.61	28.05
1941	NASDAQ	CHSCN	Mon, Nov 22, 2021	27.73	27.91	27.67	27.78
1940	NASDAQ	CHSCN	Fri, Nov 19, 2021	27.66	27.74	27.55	27.74
1939	NASDAQ	CHSCN	Thu, Nov 18, 2021	27.80	27.81	27.52	27.65
1938	NASDAQ	CHSCN	Wed, Nov 17, 2021	27.80	27.88	27.69	27.88
1937	NASDAQ	CHSCN	Tue, Nov 16, 2021	27.80	27.89	27.68	27.80
1936	NASDAQ	CHSCN	Mon, Nov 15, 2021	27.66	27.85	27.66	27.77
1935	NASDAQ	CHSCN	Fri, Nov 12, 2021	27.72	27.90	27.68	27.76
1934	NASDAQ	CHSCN	Thu, Nov 11, 2021	27.85	27.85	27.64	27.74
1933	NASDAQ	CHSCN	Wed, Nov 10, 2021	28.02	28.02	27.75	27.82
1932	NASDAQ	CHSCN	Tue, Nov 9, 2021	28.02	28.17	27.94	28.01
1931	NASDAQ	CHSCN	Mon, Nov 8, 2021	27.86	28.05	27.86	28.05
1930	NASDAQ	CHSCN	Fri, Nov 5, 2021	28.05	28.12	28.01	28.03
1929	NASDAQ	CHSCN	Thu, Nov 4, 2021	28.07	28.16	27.85	28.00
1928	NASDAQ	CHSCN	Wed, Nov 3, 2021	27.91	28.05	27.91	28.00
1927	NASDAQ	CHSCN	Tue, Nov 2, 2021	27.99	28.00	27.82	27.86
1926	NASDAQ	CHSCN	Mon, Nov 1, 2021	27.91	28.08	27.91	27.91
1925	NASDAQ	CHSCN	Fri, Oct 29, 2021	27.94	28.06	27.81	27.86
1924	NASDAQ	CHSCN	Thu, Oct 28, 2021	27.93	28.02	27.92	27.94
1923	NASDAQ	CHSCN	Wed, Oct 27, 2021	27.93	28.15	27.93	28.00
1922	NASDAQ	CHSCN	Tue, Oct 26, 2021	27.92	28.01	27.92	28.00
1921	NASDAQ	CHSCN	Mon, Oct 25, 2021	27.80	27.95	27.70	27.95
1920	NASDAQ	CHSCN	Fri, Oct 22, 2021	27.98	27.98	27.81	27.83
1919	NASDAQ	CHSCN	Thu, Oct 21, 2021	27.93	28.04	27.84	27.98
1918	NASDAQ	CHSCN	Wed, Oct 20, 2021	27.86	28.10	27.66	27.93
1917	NASDAQ	CHSCN	Tue, Oct 19, 2021	27.76	27.99	27.73	27.99
1916	NASDAQ	CHSCN	Mon, Oct 18, 2021	27.83	27.89	27.66	27.81
1915	NASDAQ	CHSCN	Fri, Oct 15, 2021	27.71	27.87	27.60	27.83
1914	NASDAQ	CHSCN	Thu, Oct 14, 2021	27.70	27.87	27.67	27.80
1913	NASDAQ	CHSCN	Wed, Oct 13, 2021	27.55	27.89	27.55	27.65
1912	NASDAQ	CHSCN	Tue, Oct 12, 2021	27.50	27.61	27.49	27.58
1911	NASDAQ	CHSCN	Mon, Oct 11, 2021	27.46	27.57	27.33	27.56
1910	NASDAQ	CHSCN	Fri, Oct 8, 2021	27.33	27.48	27.32	27.38
1909	NASDAQ	CHSCN	Thu, Oct 7, 2021	27.42	27.55	27.32	27.37
1908	NASDAQ	CHSCN	Wed, Oct 6, 2021	27.34	27.43	27.25	27.43
1907	NASDAQ	CHSCN	Tue, Oct 5, 2021	27.60	27.65	27.40	27.42
1906	NASDAQ	CHSCN	Mon, Oct 4, 2021	27.94	27.96	27.44	27.44
1905	NASDAQ	CHSCN	Fri, Oct 1, 2021	28.13	28.13	27.91	27.94
1904	NASDAQ	CHSCN	Thu, Sep 30, 2021	28.17	28.20	27.98	28.07
1903	NASDAQ	CHSCN	Wed, Sep 29, 2021	27.78	28.02	27.70	28.02
1902	NASDAQ	CHSCN	Tue, Sep 28, 2021	27.73	27.82	27.52	27.69
1901	NASDAQ	CHSCN	Mon, Sep 27, 2021	27.77	27.87	27.76	27.83
1900	NASDAQ	CHSCN	Fri, Sep 24, 2021	27.95	27.96	27.70	27.85
1899	NASDAQ	CHSCN	Thu, Sep 23, 2021	27.95	28.16	27.63	27.95
1898	NASDAQ	CHSCN	Wed, Sep 22, 2021	27.71	28.14	27.71	27.92
1897	NASDAQ	CHSCN	Tue, Sep 21, 2021	27.83	27.89	27.65	27.66
1896	NASDAQ	CHSCN	Mon, Sep 20, 2021	27.84	28.03	27.67	27.67
1895	NASDAQ	CHSCN	Fri, Sep 17, 2021	28.15	28.15	27.86	27.88
1894	NASDAQ	CHSCN	Thu, Sep 16, 2021	28.40	28.40	28.06	28.15
1893	NASDAQ	CHSCN	Wed, Sep 15, 2021	28.46	28.58	28.45	28.55
1892	NASDAQ	CHSCN	Tue, Sep 14, 2021	28.44	28.65	28.44	28.51
1891	NASDAQ	CHSCN	Mon, Sep 13, 2021	28.53	28.60	28.48	28.58
1890	NASDAQ	CHSCN	Fri, Sep 10, 2021	28.51	28.65	28.42	28.55
1889	NASDAQ	CHSCN	Thu, Sep 9, 2021	28.59	28.65	28.37	28.48
1888	NASDAQ	CHSCN	Wed, Sep 8, 2021	28.62	28.62	28.44	28.59
1887	NASDAQ	CHSCN	Tue, Sep 7, 2021	28.62	28.64	28.45	28.55
1886	NASDAQ	CHSCN	Fri, Sep 3, 2021	28.51	28.63	28.50	28.63
1885	NASDAQ	CHSCN	Thu, Sep 2, 2021	28.55	28.66	28.50	28.55
1884	NASDAQ	CHSCN	Wed, Sep 1, 2021	28.61	28.67	28.49	28.55
1883	NASDAQ	CHSCN	Tue, Aug 31, 2021	28.56	28.62	28.39	28.52
1882	NASDAQ	CHSCN	Mon, Aug 30, 2021	28.46	28.59	28.45	28.53
1881	NASDAQ	CHSCN	Fri, Aug 27, 2021	28.39	28.55	28.14	28.49
1880	NASDAQ	CHSCN	Thu, Aug 26, 2021	28.38	28.49	28.28	28.29
1879	NASDAQ	CHSCN	Wed, Aug 25, 2021	28.42	28.60	28.40	28.47
1878	NASDAQ	CHSCN	Tue, Aug 24, 2021	28.53	28.64	28.40	28.49
1877	NASDAQ	CHSCN	Mon, Aug 23, 2021	28.45	28.63	28.36	28.45
1876	NASDAQ	CHSCN	Fri, Aug 20, 2021	28.18	28.61	28.18	28.61
1875	NASDAQ	CHSCN	Thu, Aug 19, 2021	28.30	28.46	28.15	28.33
1874	NASDAQ	CHSCN	Wed, Aug 18, 2021	28.32	28.47	28.05	28.23
1873	NASDAQ	CHSCN	Tue, Aug 17, 2021	28.45	28.59	28.20	28.22
1872	NASDAQ	CHSCN	Mon, Aug 16, 2021	28.25	28.54	28.25	28.45
1871	NASDAQ	CHSCN	Fri, Aug 13, 2021	28.39	28.50	28.28	28.38
1870	NASDAQ	CHSCN	Thu, Aug 12, 2021	28.38	28.38	28.25	28.30
1869	NASDAQ	CHSCN	Wed, Aug 11, 2021	28.44	28.48	28.30	28.35
1868	NASDAQ	CHSCN	Tue, Aug 10, 2021	28.69	28.69	28.19	28.46
1867	NASDAQ	CHSCN	Mon, Aug 9, 2021	28.71	28.80	28.66	28.67
1866	NASDAQ	CHSCN	Fri, Aug 6, 2021	28.73	28.86	28.66	28.69
1865	NASDAQ	CHSCN	Thu, Aug 5, 2021	28.58	28.77	28.54	28.70
1864	NASDAQ	CHSCN	Wed, Aug 4, 2021	28.30	28.55	28.27	28.55
1863	NASDAQ	CHSCN	Tue, Aug 3, 2021	28.17	28.61	28.17	28.25
1862	NASDAQ	CHSCN	Mon, Aug 2, 2021	28.29	28.55	28.09	28.55
1861	NASDAQ	CHSCN	Fri, Jul 30, 2021	28.25	28.36	28.01	28.35
1860	NASDAQ	CHSCN	Thu, Jul 29, 2021	28.23	28.43	28.10	28.43
1859	NASDAQ	CHSCN	Wed, Jul 28, 2021	28.15	28.33	28.15	28.23
1858	NASDAQ	CHSCN	Tue, Jul 27, 2021	28.17	28.22	27.96	28.22
1857	NASDAQ	CHSCN	Mon, Jul 26, 2021	28.24	28.25	28.11	28.22
1856	NASDAQ	CHSCN	Fri, Jul 23, 2021	28.26	28.30	28.10	28.26
1855	NASDAQ	CHSCN	Thu, Jul 22, 2021	28.34	28.34	28.04	28.25
1854	NASDAQ	CHSCN	Wed, Jul 21, 2021	28.38	28.38	28.12	28.25
1853	NASDAQ	CHSCN	Tue, Jul 20, 2021	28.22	28.42	28.00	28.21
1852	NASDAQ	CHSCN	Mon, Jul 19, 2021	28.20	28.39	28.05	28.08
1851	NASDAQ	CHSCN	Fri, Jul 16, 2021	28.19	28.39	28.13	28.25
1850	NASDAQ	CHSCN	Thu, Jul 15, 2021	28.42	28.47	28.16	28.16
1849	NASDAQ	CHSCN	Wed, Jul 14, 2021	28.40	28.53	28.26	28.35
1848	NASDAQ	CHSCN	Tue, Jul 13, 2021	28.61	28.62	28.27	28.27
1847	NASDAQ	CHSCN	Mon, Jul 12, 2021	28.67	28.67	28.50	28.62
1846	NASDAQ	CHSCN	Fri, Jul 9, 2021	28.82	28.82	28.58	28.60
1845	NASDAQ	CHSCN	Thu, Jul 8, 2021	28.76	28.86	28.68	28.73
1844	NASDAQ	CHSCN	Wed, Jul 7, 2021	28.86	28.86	28.61	28.82
1843	NASDAQ	CHSCN	Tue, Jul 6, 2021	28.80	28.87	28.65	28.87
1842	NASDAQ	CHSCN	Fri, Jul 2, 2021	28.60	28.82	28.47	28.82
1841	NASDAQ	CHSCN	Thu, Jul 1, 2021	28.47	28.56	28.32	28.49
1840	NASDAQ	CHSCN	Wed, Jun 30, 2021	28.38	28.51	28.21	28.51
1839	NASDAQ	CHSCN	Tue, Jun 29, 2021	28.29	28.40	28.10	28.35
1838	NASDAQ	CHSCN	Mon, Jun 28, 2021	28.20	28.25	28.15	28.25
1837	NASDAQ	CHSCN	Fri, Jun 25, 2021	28.33	28.33	28.02	28.29
1836	NASDAQ	CHSCN	Thu, Jun 24, 2021	28.47	28.47	28.21	28.25
1835	NASDAQ	CHSCN	Wed, Jun 23, 2021	28.32	28.47	28.24	28.28
1834	NASDAQ	CHSCN	Tue, Jun 22, 2021	28.39	28.42	28.22	28.33
1833	NASDAQ	CHSCN	Mon, Jun 21, 2021	28.29	28.46	28.17	28.30
1832	NASDAQ	CHSCN	Fri, Jun 18, 2021	28.34	28.43	28.22	28.36
1831	NASDAQ	CHSCN	Thu, Jun 17, 2021	28.26	28.39	28.14	28.35
1830	NASDAQ	CHSCN	Wed, Jun 16, 2021	28.36	28.36	28.13	28.20
1829	NASDAQ	CHSCN	Tue, Jun 15, 2021	28.30	28.45	28.13	28.24
1828	NASDAQ	CHSCN	Mon, Jun 14, 2021	28.56	28.56	28.39	28.50
1827	NASDAQ	CHSCN	Fri, Jun 11, 2021	28.52	28.60	28.39	28.50
1826	NASDAQ	CHSCN	Thu, Jun 10, 2021	28.58	28.58	28.34	28.50
1825	NASDAQ	CHSCN	Wed, Jun 9, 2021	28.42	28.52	28.20	28.41
1824	NASDAQ	CHSCN	Tue, Jun 8, 2021	28.48	28.58	28.30	28.42
1823	NASDAQ	CHSCN	Mon, Jun 7, 2021	28.48	28.53	28.36	28.36
1822	NASDAQ	CHSCN	Fri, Jun 4, 2021	28.41	28.43	28.35	28.40
1821	NASDAQ	CHSCN	Thu, Jun 3, 2021	28.34	28.47	28.27	28.35
1820	NASDAQ	CHSCN	Wed, Jun 2, 2021	28.38	28.48	28.34	28.34
1819	NASDAQ	CHSCN	Tue, Jun 1, 2021	28.16	28.38	28.10	28.36
1818	NASDAQ	CHSCN	Fri, May 28, 2021	28.10	28.18	27.94	28.16
1817	NASDAQ	CHSCN	Thu, May 27, 2021	28.17	28.18	27.90	28.05
1816	NASDAQ	CHSCN	Wed, May 26, 2021	28.17	28.18	27.99	28.17
1815	NASDAQ	CHSCN	Tue, May 25, 2021	28.16	28.18	28.00	28.10
1814	NASDAQ	CHSCN	Mon, May 24, 2021	28.18	28.18	27.97	28.09
1813	NASDAQ	CHSCN	Fri, May 21, 2021	28.00	28.13	27.80	28.13
1812	NASDAQ	CHSCN	Thu, May 20, 2021	27.85	28.00	27.76	28.00
1811	NASDAQ	CHSCN	Wed, May 19, 2021	27.62	27.91	27.53	27.91
1810	NASDAQ	CHSCN	Tue, May 18, 2021	27.80	27.92	27.59	27.89
1809	NASDAQ	CHSCN	Mon, May 17, 2021	27.94	27.96	27.82	27.92
1808	NASDAQ	CHSCN	Fri, May 14, 2021	27.50	27.87	27.49	27.82
1807	NASDAQ	CHSCN	Thu, May 13, 2021	27.50	27.60	27.44	27.56
1806	NASDAQ	CHSCN	Wed, May 12, 2021	27.72	27.79	27.33	27.45
1805	NASDAQ	CHSCN	Tue, May 11, 2021	27.75	27.85	27.58	27.80
1804	NASDAQ	CHSCN	Mon, May 10, 2021	28.00	28.00	27.72	27.96
1803	NASDAQ	CHSCN	Fri, May 7, 2021	27.72	27.97	27.72	27.97
1802	NASDAQ	CHSCN	Thu, May 6, 2021	27.61	27.72	27.49	27.72
1801	NASDAQ	CHSCN	Wed, May 5, 2021	27.65	27.72	27.65	27.71
1800	NASDAQ	CHSCN	Tue, May 4, 2021	27.70	27.72	27.56	27.70
1799	NASDAQ	CHSCN	Mon, May 3, 2021	27.60	27.72	27.60	27.71
1798	NASDAQ	CHSCN	Fri, Apr 30, 2021	27.90	27.90	27.51	27.54
1797	NASDAQ	CHSCN	Thu, Apr 29, 2021	27.85	28.00	27.74	27.90
1796	NASDAQ	CHSCN	Wed, Apr 28, 2021	27.89	27.99	27.78	27.90
1795	NASDAQ	CHSCN	Tue, Apr 27, 2021	27.88	28.00	27.77	27.89
1794	NASDAQ	CHSCN	Mon, Apr 26, 2021	27.90	27.99	27.83	27.90
1793	NASDAQ	CHSCN	Fri, Apr 23, 2021	27.88	27.95	27.77	27.90
1792	NASDAQ	CHSCN	Thu, Apr 22, 2021	27.78	27.90	27.71	27.90
1791	NASDAQ	CHSCN	Wed, Apr 21, 2021	27.96	27.97	27.76	27.84
1790	NASDAQ	CHSCN	Tue, Apr 20, 2021	27.97	27.99	27.73	27.90
1789	NASDAQ	CHSCN	Mon, Apr 19, 2021	27.97	27.97	27.78	27.90
1788	NASDAQ	CHSCN	Fri, Apr 16, 2021	27.79	27.97	27.70	27.85
1787	NASDAQ	CHSCN	Thu, Apr 15, 2021	27.70	27.89	27.70	27.85
1786	NASDAQ	CHSCN	Wed, Apr 14, 2021	27.91	27.95	27.71	27.84
1785	NASDAQ	CHSCN	Tue, Apr 13, 2021	27.83	27.98	27.61	27.79
1784	NASDAQ	CHSCN	Mon, Apr 12, 2021	27.65	27.88	27.65	27.80
1783	NASDAQ	CHSCN	Fri, Apr 9, 2021	27.89	28.00	27.71	27.83
1782	NASDAQ	CHSCN	Thu, Apr 8, 2021	28.00	28.00	27.66	28.00
1781	NASDAQ	CHSCN	Wed, Apr 7, 2021	28.00	28.11	27.66	28.00
1780	NASDAQ	CHSCN	Tue, Apr 6, 2021	27.59	28.00	27.59	27.93
1779	NASDAQ	CHSCN	Mon, Apr 5, 2021	27.66	27.87	27.57	27.66
1778	NASDAQ	CHSCN	Thu, Apr 1, 2021	27.63	27.85	27.52	27.80
1777	NASDAQ	CHSCN	Wed, Mar 31, 2021	27.65	27.83	27.61	27.61
1776	NASDAQ	CHSCN	Tue, Mar 30, 2021	27.72	27.72	27.51	27.56
1775	NASDAQ	CHSCN	Mon, Mar 29, 2021	27.77	27.84	27.51	27.65
1774	NASDAQ	CHSCN	Fri, Mar 26, 2021	27.94	28.03	27.66	27.75
1773	NASDAQ	CHSCN	Thu, Mar 25, 2021	28.07	28.12	27.88	27.88
1772	NASDAQ	CHSCN	Wed, Mar 24, 2021	28.06	28.15	27.86	28.09
1771	NASDAQ	CHSCN	Tue, Mar 23, 2021	27.80	28.09	27.80	28.08
1770	NASDAQ	CHSCN	Mon, Mar 22, 2021	28.09	28.18	27.84	28.06
1769	NASDAQ	CHSCN	Fri, Mar 19, 2021	27.94	28.09	27.82	28.09
1768	NASDAQ	CHSCN	Thu, Mar 18, 2021	27.98	28.02	27.68	27.87
1767	NASDAQ	CHSCN	Wed, Mar 17, 2021	28.20	28.20	27.76	28.20
1766	NASDAQ	CHSCN	Tue, Mar 16, 2021	28.10	28.30	27.75	28.30
1765	NASDAQ	CHSCN	Mon, Mar 15, 2021	28.44	28.49	28.21	28.24
1764	NASDAQ	CHSCN	Fri, Mar 12, 2021	28.40	28.50	28.32	28.38
1763	NASDAQ	CHSCN	Thu, Mar 11, 2021	28.34	28.55	28.34	28.50
1762	NASDAQ	CHSCN	Wed, Mar 10, 2021	28.32	28.52	28.32	28.44
1761	NASDAQ	CHSCN	Tue, Mar 9, 2021	28.51	28.51	28.31	28.46
1760	NASDAQ	CHSCN	Mon, Mar 8, 2021	28.30	28.64	28.30	28.50
1759	NASDAQ	CHSCN	Fri, Mar 5, 2021	28.01	28.43	28.01	28.41
1758	NASDAQ	CHSCN	Thu, Mar 4, 2021	28.02	28.10	27.79	28.00
1757	NASDAQ	CHSCN	Wed, Mar 3, 2021	27.74	27.89	27.44	27.86
1756	NASDAQ	CHSCN	Tue, Mar 2, 2021	27.11	27.80	27.10	27.62
1755	NASDAQ	CHSCN	Mon, Mar 1, 2021	27.27	27.37	26.97	27.12
1754	NASDAQ	CHSCN	Fri, Feb 26, 2021	27.04	27.44	27.00	27.44
1753	NASDAQ	CHSCN	Thu, Feb 25, 2021	27.02	27.09	26.85	26.98
1752	NASDAQ	CHSCN	Wed, Feb 24, 2021	27.14	27.14	26.85	26.95
1751	NASDAQ	CHSCN	Tue, Feb 23, 2021	26.96	27.13	26.93	27.00
1750	NASDAQ	CHSCN	Mon, Feb 22, 2021	27.16	27.16	26.90	26.90
1749	NASDAQ	CHSCN	Fri, Feb 19, 2021	26.92	27.08	26.89	26.90
1748	NASDAQ	CHSCN	Thu, Feb 18, 2021	27.08	27.11	26.90	26.98
1747	NASDAQ	CHSCN	Wed, Feb 17, 2021	26.84	27.36	26.84	27.01
1746	NASDAQ	CHSCN	Tue, Feb 16, 2021	27.49	27.70	26.96	26.99
1745	NASDAQ	CHSCN	Fri, Feb 12, 2021	27.52	27.52	27.09	27.30
1744	NASDAQ	CHSCN	Thu, Feb 11, 2021	27.69	27.75	27.47	27.47
1743	NASDAQ	CHSCN	Wed, Feb 10, 2021	28.09	28.09	27.64	27.80
1742	NASDAQ	CHSCN	Tue, Feb 9, 2021	27.75	28.04	27.75	27.93
1741	NASDAQ	CHSCN	Mon, Feb 8, 2021	28.05	28.10	27.66	27.87
1740	NASDAQ	CHSCN	Fri, Feb 5, 2021	27.94	28.00	27.83	27.88
1739	NASDAQ	CHSCN	Thu, Feb 4, 2021	27.74	27.90	27.50	27.90
1738	NASDAQ	CHSCN	Wed, Feb 3, 2021	27.60	27.83	27.53	27.67
1737	NASDAQ	CHSCN	Tue, Feb 2, 2021	27.62	27.81	27.52	27.73
1736	NASDAQ	CHSCN	Mon, Feb 1, 2021	27.69	27.82	27.41	27.60
1735	NASDAQ	CHSCN	Fri, Jan 29, 2021	27.39	27.90	27.35	27.78
1734	NASDAQ	CHSCN	Thu, Jan 28, 2021	27.50	27.53	27.39	27.53
1733	NASDAQ	CHSCN	Wed, Jan 27, 2021	27.79	27.85	27.41	27.57
1732	NASDAQ	CHSCN	Tue, Jan 26, 2021	27.89	27.90	27.75	27.79
1731	NASDAQ	CHSCN	Mon, Jan 25, 2021	27.94	27.94	27.75	27.83
1730	NASDAQ	CHSCN	Fri, Jan 22, 2021	27.91	27.97	27.81	27.85
1729	NASDAQ	CHSCN	Thu, Jan 21, 2021	27.96	27.96	27.79	27.84
1728	NASDAQ	CHSCN	Wed, Jan 20, 2021	27.82	28.02	27.78	27.82
1727	NASDAQ	CHSCN	Tue, Jan 19, 2021	27.94	27.94	27.62	27.85
1726	NASDAQ	CHSCN	Fri, Jan 15, 2021	27.72	27.98	27.68	27.85
1725	NASDAQ	CHSCN	Thu, Jan 14, 2021	27.59	27.87	27.59	27.85
1724	NASDAQ	CHSCN	Wed, Jan 13, 2021	27.09	27.64	27.02	27.59
1723	NASDAQ	CHSCN	Tue, Jan 12, 2021	27.47	27.60	26.94	27.00
1722	NASDAQ	CHSCN	Mon, Jan 11, 2021	27.45	27.66	27.15	27.39
1721	NASDAQ	CHSCN	Fri, Jan 8, 2021	27.60	27.60	27.35	27.45
1720	NASDAQ	CHSCN	Thu, Jan 7, 2021	27.46	27.59	27.16	27.59
1719	NASDAQ	CHSCN	Wed, Jan 6, 2021	27.72	27.72	27.36	27.44
1718	NASDAQ	CHSCN	Tue, Jan 5, 2021	27.44	27.72	27.44	27.72
1717	NASDAQ	CHSCN	Mon, Jan 4, 2021	27.88	27.88	27.33	27.45
1716	NASDAQ	CHSCN	Thu, Dec 31, 2020	27.74	27.88	27.57	27.80
1715	NASDAQ	CHSCN	Wed, Dec 30, 2020	27.74	27.75	27.57	27.73
1714	NASDAQ	CHSCN	Tue, Dec 29, 2020	27.78	27.78	27.61	27.75
1713	NASDAQ	CHSCN	Mon, Dec 28, 2020	27.86	27.86	27.56	27.69
1712	NASDAQ	CHSCN	Thu, Dec 24, 2020	27.83	27.84	27.45	27.80
1711	NASDAQ	CHSCN	Wed, Dec 23, 2020	27.70	27.84	27.46	27.80
1710	NASDAQ	CHSCN	Tue, Dec 22, 2020	27.79	27.88	27.56	27.57
1709	NASDAQ	CHSCN	Mon, Dec 21, 2020	27.64	27.90	27.57	27.80
1708	NASDAQ	CHSCN	Fri, Dec 18, 2020	27.79	27.89	27.61	27.76
1707	NASDAQ	CHSCN	Thu, Dec 17, 2020	27.83	28.27	27.69	27.80
1706	NASDAQ	CHSCN	Wed, Dec 16, 2020	27.98	27.99	27.71	27.71
1705	NASDAQ	CHSCN	Tue, Dec 15, 2020	28.04	28.27	27.92	28.27
1704	NASDAQ	CHSCN	Mon, Dec 14, 2020	27.91	28.14	27.91	27.93
1703	NASDAQ	CHSCN	Fri, Dec 11, 2020	27.91	28.15	27.91	28.04
1702	NASDAQ	CHSCN	Thu, Dec 10, 2020	27.89	28.13	27.89	28.05
1701	NASDAQ	CHSCN	Wed, Dec 9, 2020	28.04	28.12	28.03	28.03
1700	NASDAQ	CHSCN	Tue, Dec 8, 2020	27.82	28.11	27.70	28.01
1699	NASDAQ	CHSCN	Mon, Dec 7, 2020	27.85	28.06	27.81	27.90
1698	NASDAQ	CHSCN	Fri, Dec 4, 2020	28.14	28.18	28.04	28.05
1697	NASDAQ	CHSCN	Thu, Dec 3, 2020	27.94	28.02	27.84	28.00
1696	NASDAQ	CHSCN	Wed, Dec 2, 2020	28.07	28.07	27.82	27.94
1695	NASDAQ	CHSCN	Tue, Dec 1, 2020	27.97	28.19	27.90	28.00
1694	NASDAQ	CHSCN	Mon, Nov 30, 2020	28.08	28.41	27.75	27.79
1693	NASDAQ	CHSCN	Fri, Nov 27, 2020	28.08	28.24	27.84	28.20
1692	NASDAQ	CHSCN	Wed, Nov 25, 2020	28.07	28.21	27.86	28.09
1691	NASDAQ	CHSCN	Tue, Nov 24, 2020	28.04	28.08	27.81	28.06
1690	NASDAQ	CHSCN	Mon, Nov 23, 2020	27.90	28.04	27.80	27.95
1689	NASDAQ	CHSCN	Fri, Nov 20, 2020	28.00	28.03	27.75	27.90
1688	NASDAQ	CHSCN	Thu, Nov 19, 2020	27.72	28.05	27.70	27.90
1687	NASDAQ	CHSCN	Wed, Nov 18, 2020	28.09	28.13	27.71	27.71
1686	NASDAQ	CHSCN	Tue, Nov 17, 2020	28.07	28.22	27.90	28.02
1685	NASDAQ	CHSCN	Mon, Nov 16, 2020	28.50	28.50	27.63	28.05
1684	NASDAQ	CHSCN	Fri, Nov 13, 2020	28.17	28.17	27.85	28.03
1683	NASDAQ	CHSCN	Thu, Nov 12, 2020	27.93	28.13	27.60	28.13
1682	NASDAQ	CHSCN	Wed, Nov 11, 2020	28.19	28.19	27.74	27.98
1681	NASDAQ	CHSCN	Tue, Nov 10, 2020	27.98	28.19	27.69	28.12
1680	NASDAQ	CHSCN	Mon, Nov 9, 2020	27.71	28.00	27.43	28.00
1679	NASDAQ	CHSCN	Fri, Nov 6, 2020	27.85	27.85	27.23	27.23
1678	NASDAQ	CHSCN	Thu, Nov 5, 2020	28.09	28.10	27.54	27.65
1677	NASDAQ	CHSCN	Wed, Nov 4, 2020	27.66	28.09	27.66	28.09
1676	NASDAQ	CHSCN	Tue, Nov 3, 2020	27.45	27.94	27.45	27.80
1675	NASDAQ	CHSCN	Mon, Nov 2, 2020	27.30	27.67	27.11	27.21
1674	NASDAQ	CHSCN	Fri, Oct 30, 2020	26.77	27.44	26.76	27.44
1673	NASDAQ	CHSCN	Thu, Oct 29, 2020	26.72	27.11	26.71	26.76
1672	NASDAQ	CHSCN	Wed, Oct 28, 2020	27.40	27.72	26.67	26.67
1671	NASDAQ	CHSCN	Tue, Oct 27, 2020	27.68	27.68	27.17	27.28
1670	NASDAQ	CHSCN	Mon, Oct 26, 2020	27.83	27.83	27.26	27.51
1669	NASDAQ	CHSCN	Fri, Oct 23, 2020	27.64	27.99	27.49	27.81
1668	NASDAQ	CHSCN	Thu, Oct 22, 2020	27.27	27.88	27.27	27.48
1667	NASDAQ	CHSCN	Wed, Oct 21, 2020	27.89	27.89	27.08	27.08
1666	NASDAQ	CHSCN	Tue, Oct 20, 2020	27.63	28.06	27.39	27.90
1665	NASDAQ	CHSCN	Mon, Oct 19, 2020	27.84	27.84	27.27	27.54
1664	NASDAQ	CHSCN	Fri, Oct 16, 2020	27.98	27.98	27.60	27.65
1663	NASDAQ	CHSCN	Thu, Oct 15, 2020	27.75	27.91	27.65	27.84
1662	NASDAQ	CHSCN	Wed, Oct 14, 2020	28.13	28.19	27.54	27.83
1661	NASDAQ	CHSCN	Tue, Oct 13, 2020	28.15	28.15	27.90	28.13
1660	NASDAQ	CHSCN	Mon, Oct 12, 2020	28.15	28.15	27.05	28.15
1659	NASDAQ	CHSCN	Fri, Oct 9, 2020	28.04	28.19	27.50	28.16
1658	NASDAQ	CHSCN	Thu, Oct 8, 2020	27.98	28.00	27.69	28.00
1657	NASDAQ	CHSCN	Wed, Oct 7, 2020	27.60	27.98	27.60	27.98
1656	NASDAQ	CHSCN	Tue, Oct 6, 2020	27.34	27.64	27.25	27.63
1655	NASDAQ	CHSCN	Mon, Oct 5, 2020	27.13	27.37	26.84	27.10
1654	NASDAQ	CHSCN	Fri, Oct 2, 2020	26.97	27.25	26.72	27.25
1653	NASDAQ	CHSCN	Thu, Oct 1, 2020	26.84	27.10	26.65	27.04
1652	NASDAQ	CHSCN	Wed, Sep 30, 2020	27.37	27.39	26.65	26.65
1651	NASDAQ	CHSCN	Tue, Sep 29, 2020	27.26	27.40	27.00	27.32
1650	NASDAQ	CHSCN	Mon, Sep 28, 2020	27.14	27.24	26.86	27.22
1649	NASDAQ	CHSCN	Fri, Sep 25, 2020	26.70	27.23	26.70	26.79
1648	NASDAQ	CHSCN	Thu, Sep 24, 2020	26.69	26.84	26.31	26.57
1647	NASDAQ	CHSCN	Wed, Sep 23, 2020	27.40	27.40	26.53	26.53
1646	NASDAQ	CHSCN	Tue, Sep 22, 2020	27.28	27.40	27.21	27.39
1645	NASDAQ	CHSCN	Mon, Sep 21, 2020	27.13	27.23	26.44	27.23
1644	NASDAQ	CHSCN	Fri, Sep 18, 2020	26.89	27.21	26.83	27.19
1643	NASDAQ	CHSCN	Thu, Sep 17, 2020	27.05	27.18	26.28	26.73
1642	NASDAQ	CHSCN	Wed, Sep 16, 2020	27.30	27.44	27.07	27.10
1641	NASDAQ	CHSCN	Tue, Sep 15, 2020	27.00	27.14	26.65	27.14
1640	NASDAQ	CHSCN	Mon, Sep 14, 2020	27.08	27.20	26.91	27.14
1639	NASDAQ	CHSCN	Fri, Sep 11, 2020	27.30	27.30	26.86	27.02
1638	NASDAQ	CHSCN	Thu, Sep 10, 2020	26.75	27.14	26.48	27.14
1637	NASDAQ	CHSCN	Wed, Sep 9, 2020	26.20	26.65	26.20	26.65
1636	NASDAQ	CHSCN	Tue, Sep 8, 2020	26.14	26.14	25.81	26.12
1635	NASDAQ	CHSCN	Fri, Sep 4, 2020	26.52	26.52	26.05	26.06
1634	NASDAQ	CHSCN	Thu, Sep 3, 2020	26.53	26.90	26.37	26.42
1633	NASDAQ	CHSCN	Wed, Sep 2, 2020	26.97	26.97	26.43	26.49
1632	NASDAQ	CHSCN	Tue, Sep 1, 2020	26.98	27.01	26.82	26.82
1631	NASDAQ	CHSCN	Mon, Aug 31, 2020	27.55	27.55	26.76	26.83
1630	NASDAQ	CHSCN	Fri, Aug 28, 2020	27.50	27.50	27.28	27.44
1629	NASDAQ	CHSCN	Thu, Aug 27, 2020	27.30	27.44	27.18	27.27
1628	NASDAQ	CHSCN	Wed, Aug 26, 2020	27.10	27.28	26.97	27.28
1627	NASDAQ	CHSCN	Tue, Aug 25, 2020	27.36	27.36	26.93	27.04
1626	NASDAQ	CHSCN	Mon, Aug 24, 2020	27.28	27.28	26.98	27.16
1625	NASDAQ	CHSCN	Fri, Aug 21, 2020	27.15	27.23	26.82	27.13
1624	NASDAQ	CHSCN	Thu, Aug 20, 2020	27.00	27.08	26.96	27.07
1623	NASDAQ	CHSCN	Wed, Aug 19, 2020	26.99	27.00	26.54	27.00
1622	NASDAQ	CHSCN	Tue, Aug 18, 2020	26.66	27.00	26.66	27.00
1621	NASDAQ	CHSCN	Mon, Aug 17, 2020	26.75	26.84	26.50	26.64
1620	NASDAQ	CHSCN	Fri, Aug 14, 2020	26.45	26.74	26.45	26.54
1619	NASDAQ	CHSCN	Thu, Aug 13, 2020	25.91	26.36	25.91	26.36
1618	NASDAQ	CHSCN	Wed, Aug 12, 2020	25.63	25.94	25.63	25.80
1617	NASDAQ	CHSCN	Tue, Aug 11, 2020	25.67	25.68	25.47	25.63
1616	NASDAQ	CHSCN	Mon, Aug 10, 2020	25.41	25.64	25.33	25.60
1615	NASDAQ	CHSCN	Fri, Aug 7, 2020	25.41	25.45	25.22	25.24
1614	NASDAQ	CHSCN	Thu, Aug 6, 2020	25.49	25.58	25.00	25.38
1613	NASDAQ	CHSCN	Wed, Aug 5, 2020	25.32	25.49	25.30	25.44
1612	NASDAQ	CHSCN	Tue, Aug 4, 2020	25.36	25.37	25.16	25.33
1611	NASDAQ	CHSCN	Mon, Aug 3, 2020	25.19	25.37	25.17	25.35
1610	NASDAQ	CHSCN	Fri, Jul 31, 2020	25.26	25.38	25.05	25.20
1609	NASDAQ	CHSCN	Thu, Jul 30, 2020	25.05	25.43	24.91	25.30
1608	NASDAQ	CHSCN	Wed, Jul 29, 2020	25.18	25.25	25.05	25.06
1607	NASDAQ	CHSCN	Tue, Jul 28, 2020	25.23	25.23	24.90	25.09
1606	NASDAQ	CHSCN	Mon, Jul 27, 2020	25.30	25.30	24.90	25.19
1605	NASDAQ	CHSCN	Fri, Jul 24, 2020	25.32	25.32	25.04	25.05
1604	NASDAQ	CHSCN	Thu, Jul 23, 2020	24.97	25.21	24.86	25.19
1603	NASDAQ	CHSCN	Wed, Jul 22, 2020	24.82	25.13	24.82	24.82
1602	NASDAQ	CHSCN	Tue, Jul 21, 2020	25.03	25.05	24.86	24.87
1601	NASDAQ	CHSCN	Mon, Jul 20, 2020	24.90	25.05	24.80	24.90
1600	NASDAQ	CHSCN	Fri, Jul 17, 2020	24.98	24.98	24.83	24.90
1599	NASDAQ	CHSCN	Thu, Jul 16, 2020	24.84	25.15	24.83	24.83
1598	NASDAQ	CHSCN	Wed, Jul 15, 2020	24.95	24.95	24.69	24.78
1597	NASDAQ	CHSCN	Tue, Jul 14, 2020	24.85	25.00	24.70	24.76
1596	NASDAQ	CHSCN	Mon, Jul 13, 2020	25.03	25.03	24.75	24.76
1595	NASDAQ	CHSCN	Fri, Jul 10, 2020	24.88	24.90	24.68	24.90
1594	NASDAQ	CHSCN	Thu, Jul 9, 2020	24.91	24.94	24.64	24.71
1593	NASDAQ	CHSCN	Wed, Jul 8, 2020	24.89	24.89	24.55	24.88
1592	NASDAQ	CHSCN	Tue, Jul 7, 2020	24.54	24.89	24.46	24.75
1591	NASDAQ	CHSCN	Mon, Jul 6, 2020	24.49	24.57	24.31	24.56
1590	NASDAQ	CHSCN	Thu, Jul 2, 2020	24.42	24.51	24.29	24.37
1589	NASDAQ	CHSCN	Wed, Jul 1, 2020	24.23	24.40	24.15	24.32
1588	NASDAQ	CHSCN	Tue, Jun 30, 2020	24.60	24.60	24.12	24.13
1587	NASDAQ	CHSCN	Mon, Jun 29, 2020	24.47	24.62	24.38	24.47
1586	NASDAQ	CHSCN	Fri, Jun 26, 2020	24.80	24.98	24.34	24.35
1585	NASDAQ	CHSCN	Thu, Jun 25, 2020	25.03	25.03	24.69	24.69
1584	NASDAQ	CHSCN	Wed, Jun 24, 2020	24.96	25.00	24.90	24.91
1583	NASDAQ	CHSCN	Tue, Jun 23, 2020	25.14	25.14	24.92	25.00
1582	NASDAQ	CHSCN	Mon, Jun 22, 2020	24.95	25.00	24.90	24.93
1581	NASDAQ	CHSCN	Fri, Jun 19, 2020	25.27	25.27	24.94	24.97
1580	NASDAQ	CHSCN	Thu, Jun 18, 2020	24.99	25.26	24.98	25.02
1579	NASDAQ	CHSCN	Wed, Jun 17, 2020	25.05	25.06	24.90	24.93
1578	NASDAQ	CHSCN	Tue, Jun 16, 2020	25.05	25.05	24.90	25.01
1577	NASDAQ	CHSCN	Mon, Jun 15, 2020	24.90	25.13	24.72	24.83
1576	NASDAQ	CHSCN	Fri, Jun 12, 2020	25.43	25.67	25.05	25.10
1575	NASDAQ	CHSCN	Thu, Jun 11, 2020	25.48	25.48	25.10	25.11
1574	NASDAQ	CHSCN	Wed, Jun 10, 2020	25.64	25.88	25.56	25.58
1573	NASDAQ	CHSCN	Tue, Jun 9, 2020	25.90	25.90	25.64	25.64
1572	NASDAQ	CHSCN	Mon, Jun 8, 2020	25.95	25.96	25.84	25.84
1571	NASDAQ	CHSCN	Fri, Jun 5, 2020	26.00	26.24	25.87	25.88
1570	NASDAQ	CHSCN	Thu, Jun 4, 2020	25.77	25.77	25.55	25.61
1569	NASDAQ	CHSCN	Wed, Jun 3, 2020	25.50	26.01	25.40	25.62
1568	NASDAQ	CHSCN	Tue, Jun 2, 2020	25.64	26.04	25.40	25.75
1567	NASDAQ	CHSCN	Mon, Jun 1, 2020	25.62	25.62	25.48	25.54
1566	NASDAQ	CHSCN	Fri, May 29, 2020	25.37	25.63	25.37	25.48
1565	NASDAQ	CHSCN	Thu, May 28, 2020	25.68	25.86	25.37	25.44
1564	NASDAQ	CHSCN	Wed, May 27, 2020	25.60	26.08	25.36	25.50
1563	NASDAQ	CHSCN	Tue, May 26, 2020	25.75	25.75	25.47	25.59
1562	NASDAQ	CHSCN	Fri, May 22, 2020	25.74	25.74	25.37	25.57
1561	NASDAQ	CHSCN	Thu, May 21, 2020	25.75	25.75	25.37	25.51
1560	NASDAQ	CHSCN	Wed, May 20, 2020	25.72	25.75	25.20	25.69
1559	NASDAQ	CHSCN	Tue, May 19, 2020	25.44	25.77	25.44	25.66
1558	NASDAQ	CHSCN	Mon, May 18, 2020	25.54	25.76	24.99	25.40
1557	NASDAQ	CHSCN	Fri, May 15, 2020	25.18	25.49	25.07	25.17
1556	NASDAQ	CHSCN	Thu, May 14, 2020	25.25	25.34	24.66	25.19
1555	NASDAQ	CHSCN	Wed, May 13, 2020	25.80	25.87	25.19	25.27
1554	NASDAQ	CHSCN	Tue, May 12, 2020	25.97	25.97	25.52	25.94
1553	NASDAQ	CHSCN	Mon, May 11, 2020	25.37	25.82	25.08	25.82
1552	NASDAQ	CHSCN	Fri, May 8, 2020	25.28	25.65	24.99	25.63
1551	NASDAQ	CHSCN	Thu, May 7, 2020	25.12	25.26	24.87	25.22
1550	NASDAQ	CHSCN	Wed, May 6, 2020	25.04	25.45	24.89	25.05
1549	NASDAQ	CHSCN	Tue, May 5, 2020	25.30	25.58	24.84	24.90
1548	NASDAQ	CHSCN	Mon, May 4, 2020	25.97	26.09	25.25	25.26
1547	NASDAQ	CHSCN	Fri, May 1, 2020	26.10	26.10	25.67	25.83
1546	NASDAQ	CHSCN	Thu, Apr 30, 2020	26.24	26.44	25.52	26.30
1545	NASDAQ	CHSCN	Wed, Apr 29, 2020	25.73	26.11	25.53	26.11
1544	NASDAQ	CHSCN	Tue, Apr 28, 2020	25.52	25.91	25.11	25.86
1543	NASDAQ	CHSCN	Mon, Apr 27, 2020	25.54	25.66	25.17	25.45
1542	NASDAQ	CHSCN	Fri, Apr 24, 2020	25.58	25.58	24.85	25.29
1541	NASDAQ	CHSCN	Thu, Apr 23, 2020	24.95	25.27	24.53	25.20
1540	NASDAQ	CHSCN	Wed, Apr 22, 2020	24.05	25.01	23.84	24.84
1539	NASDAQ	CHSCN	Tue, Apr 21, 2020	24.03	24.06	23.68	23.97
1538	NASDAQ	CHSCN	Mon, Apr 20, 2020	24.80	24.80	24.08	24.08
1537	NASDAQ	CHSCN	Fri, Apr 17, 2020	25.07	25.07	24.33	24.36
1536	NASDAQ	CHSCN	Thu, Apr 16, 2020	24.46	24.91	24.32	24.56
1535	NASDAQ	CHSCN	Wed, Apr 15, 2020	24.47	24.96	24.26	24.71
1534	NASDAQ	CHSCN	Tue, Apr 14, 2020	24.82	25.00	24.30	24.84
1533	NASDAQ	CHSCN	Mon, Apr 13, 2020	26.24	26.24	23.68	24.27
1532	NASDAQ	CHSCN	Thu, Apr 9, 2020	25.84	26.22	25.78	25.96
1531	NASDAQ	CHSCN	Wed, Apr 8, 2020	24.80	25.71	24.52	24.84
1530	NASDAQ	CHSCN	Tue, Apr 7, 2020	23.48	24.59	23.18	24.51
1529	NASDAQ	CHSCN	Mon, Apr 6, 2020	22.81	23.33	22.81	22.98
1528	NASDAQ	CHSCN	Fri, Apr 3, 2020	21.92	22.51	21.72	22.36
1527	NASDAQ	CHSCN	Thu, Apr 2, 2020	21.75	22.81	21.34	22.23
1526	NASDAQ	CHSCN	Wed, Apr 1, 2020	22.82	23.98	21.22	21.58
1525	NASDAQ	CHSCN	Tue, Mar 31, 2020	24.27	25.01	23.08	23.08
1524	NASDAQ	CHSCN	Mon, Mar 30, 2020	24.24	24.86	23.81	24.64
1523	NASDAQ	CHSCN	Fri, Mar 27, 2020	24.50	24.50	23.50	23.82
1522	NASDAQ	CHSCN	Thu, Mar 26, 2020	24.76	25.01	24.25	24.80
1521	NASDAQ	CHSCN	Wed, Mar 25, 2020	22.27	25.01	22.27	24.30
1520	NASDAQ	CHSCN	Tue, Mar 24, 2020	19.78	22.64	19.78	21.76
1519	NASDAQ	CHSCN	Mon, Mar 23, 2020	20.97	21.16	17.20	18.54
1518	NASDAQ	CHSCN	Fri, Mar 20, 2020	19.40	23.19	19.40	21.74
1517	NASDAQ	CHSCN	Thu, Mar 19, 2020	15.19	21.75	15.03	19.09
1516	NASDAQ	CHSCN	Wed, Mar 18, 2020	22.44	22.79	16.02	16.23
1515	NASDAQ	CHSCN	Tue, Mar 17, 2020	23.82	24.35	22.85	23.25
1514	NASDAQ	CHSCN	Mon, Mar 16, 2020	24.60	24.92	23.86	23.86
1513	NASDAQ	CHSCN	Fri, Mar 13, 2020	25.25	25.60	24.61	25.26
1512	NASDAQ	CHSCN	Thu, Mar 12, 2020	25.36	26.07	24.50	25.00
1511	NASDAQ	CHSCN	Wed, Mar 11, 2020	26.38	26.38	25.28	26.13
1510	NASDAQ	CHSCN	Tue, Mar 10, 2020	26.68	27.25	25.65	26.25
1509	NASDAQ	CHSCN	Mon, Mar 9, 2020	26.40	26.65	25.76	26.02
1508	NASDAQ	CHSCN	Fri, Mar 6, 2020	26.65	26.96	26.48	26.70
1507	NASDAQ	CHSCN	Thu, Mar 5, 2020	26.61	26.81	26.61	26.74
1506	NASDAQ	CHSCN	Wed, Mar 4, 2020	26.87	26.90	26.58	26.77
1505	NASDAQ	CHSCN	Tue, Mar 3, 2020	26.72	27.30	26.22	26.35
1504	NASDAQ	CHSCN	Mon, Mar 2, 2020	26.47	27.15	26.45	26.45
1503	NASDAQ	CHSCN	Fri, Feb 28, 2020	27.04	27.16	26.15	26.15
1502	NASDAQ	CHSCN	Thu, Feb 27, 2020	27.24	27.52	27.13	27.13
1501	NASDAQ	CHSCN	Wed, Feb 26, 2020	27.56	28.08	27.06	27.37
1500	NASDAQ	CHSCN	Tue, Feb 25, 2020	27.80	27.91	27.25	27.25
1499	NASDAQ	CHSCN	Mon, Feb 24, 2020	28.25	28.25	27.67	27.67
1498	NASDAQ	CHSCN	Fri, Feb 21, 2020	28.58	28.59	28.11	28.14
1497	NASDAQ	CHSCN	Thu, Feb 20, 2020	28.49	28.59	28.00	28.59
1496	NASDAQ	CHSCN	Wed, Feb 19, 2020	28.59	28.59	28.27	28.41
1495	NASDAQ	CHSCN	Tue, Feb 18, 2020	28.47	28.54	28.38	28.52
1494	NASDAQ	CHSCN	Fri, Feb 14, 2020	28.47	28.47	28.18	28.36
1493	NASDAQ	CHSCN	Thu, Feb 13, 2020	27.98	28.47	27.98	28.47
1492	NASDAQ	CHSCN	Wed, Feb 12, 2020	28.21	28.21	27.85	27.91
1491	NASDAQ	CHSCN	Tue, Feb 11, 2020	28.43	28.46	28.07	28.22
1490	NASDAQ	CHSCN	Mon, Feb 10, 2020	28.26	28.35	28.00	28.33
1489	NASDAQ	CHSCN	Fri, Feb 7, 2020	28.04	28.27	27.99	28.18
1488	NASDAQ	CHSCN	Thu, Feb 6, 2020	28.17	28.17	27.82	27.92
1487	NASDAQ	CHSCN	Wed, Feb 5, 2020	28.17	28.17	27.81	28.05
1486	NASDAQ	CHSCN	Tue, Feb 4, 2020	28.14	28.14	27.95	27.95
1485	NASDAQ	CHSCN	Mon, Feb 3, 2020	28.28	28.28	27.96	28.06
1484	NASDAQ	CHSCN	Fri, Jan 31, 2020	28.34	28.49	28.01	28.10
1483	NASDAQ	CHSCN	Thu, Jan 30, 2020	28.26	28.30	28.05	28.07
1482	NASDAQ	CHSCN	Wed, Jan 29, 2020	28.19	28.40	28.10	28.29
1481	NASDAQ	CHSCN	Tue, Jan 28, 2020	27.99	28.10	27.78	27.99
1480	NASDAQ	CHSCN	Mon, Jan 27, 2020	28.11	28.11	27.83	27.98
1479	NASDAQ	CHSCN	Fri, Jan 24, 2020	27.99	28.23	27.90	28.00
1478	NASDAQ	CHSCN	Thu, Jan 23, 2020	28.07	28.21	27.79	27.79
1477	NASDAQ	CHSCN	Wed, Jan 22, 2020	28.00	28.37	27.90	27.95
1476	NASDAQ	CHSCN	Tue, Jan 21, 2020	27.99	28.42	27.73	28.10
1475	NASDAQ	CHSCN	Fri, Jan 17, 2020	28.25	28.25	27.76	27.76
1474	NASDAQ	CHSCN	Thu, Jan 16, 2020	28.64	28.67	27.60	28.30
1473	NASDAQ	CHSCN	Wed, Jan 15, 2020	28.61	28.70	28.51	28.67
1472	NASDAQ	CHSCN	Tue, Jan 14, 2020	28.69	28.74	28.57	28.67
1471	NASDAQ	CHSCN	Mon, Jan 13, 2020	28.18	28.94	27.61	28.55
1470	NASDAQ	CHSCN	Fri, Jan 10, 2020	27.85	28.15	27.52	28.08
1469	NASDAQ	CHSCN	Thu, Jan 9, 2020	28.00	28.00	27.82	27.85
1468	NASDAQ	CHSCN	Wed, Jan 8, 2020	27.63	27.94	27.63	27.94
1467	NASDAQ	CHSCN	Tue, Jan 7, 2020	27.74	27.75	27.50	27.50
1466	NASDAQ	CHSCN	Mon, Jan 6, 2020	27.74	27.82	27.65	27.74
1465	NASDAQ	CHSCN	Fri, Jan 3, 2020	27.14	27.79	27.14	27.79
1464	NASDAQ	CHSCN	Thu, Jan 2, 2020	27.32	27.62	27.20	27.62
1463	NASDAQ	CHSCN	Tue, Dec 31, 2019	27.26	27.33	27.04	27.24
1462	NASDAQ	CHSCN	Mon, Dec 30, 2019	27.15	27.18	26.97	27.10
1461	NASDAQ	CHSCN	Fri, Dec 27, 2019	27.28	27.28	26.92	27.02
1460	NASDAQ	CHSCN	Thu, Dec 26, 2019	27.25	27.31	27.08	27.21
1459	NASDAQ	CHSCN	Tue, Dec 24, 2019	27.09	27.15	27.01	27.15
1458	NASDAQ	CHSCN	Mon, Dec 23, 2019	26.99	27.09	26.85	27.04
1457	NASDAQ	CHSCN	Fri, Dec 20, 2019	27.00	27.00	26.91	26.91
1456	NASDAQ	CHSCN	Thu, Dec 19, 2019	27.12	27.14	26.92	26.92
1455	NASDAQ	CHSCN	Wed, Dec 18, 2019	27.11	27.25	26.79	27.25
1454	NASDAQ	CHSCN	Tue, Dec 17, 2019	27.11	27.12	26.85	27.11
1453	NASDAQ	CHSCN	Mon, Dec 16, 2019	26.94	27.10	26.86	27.04
1452	NASDAQ	CHSCN	Fri, Dec 13, 2019	27.01	27.13	27.01	27.13
1451	NASDAQ	CHSCN	Thu, Dec 12, 2019	27.13	27.13	26.92	27.01
1450	NASDAQ	CHSCN	Wed, Dec 11, 2019	26.97	27.14	26.92	27.12
1449	NASDAQ	CHSCN	Tue, Dec 10, 2019	26.86	26.99	26.84	26.95
1448	NASDAQ	CHSCN	Mon, Dec 9, 2019	26.92	27.00	26.77	26.86
1447	NASDAQ	CHSCN	Fri, Dec 6, 2019	26.77	26.95	26.72	26.86
1446	NASDAQ	CHSCN	Thu, Dec 5, 2019	26.99	26.99	26.70	26.73
1445	NASDAQ	CHSCN	Wed, Dec 4, 2019	27.08	27.08	26.84	26.93
1444	NASDAQ	CHSCN	Tue, Dec 3, 2019	27.10	27.20	26.88	26.88
1443	NASDAQ	CHSCN	Mon, Dec 2, 2019	27.34	27.40	27.04	27.09
1442	NASDAQ	CHSCN	Fri, Nov 29, 2019	27.55	27.77	27.27	27.29
1441	NASDAQ	CHSCN	Wed, Nov 27, 2019	27.96	28.12	27.52	27.55
1440	NASDAQ	CHSCN	Tue, Nov 26, 2019	28.25	28.28	27.81	27.83
1439	NASDAQ	CHSCN	Mon, Nov 25, 2019	28.02	28.19	27.99	28.14
1438	NASDAQ	CHSCN	Fri, Nov 22, 2019	28.14	28.25	27.92	27.99
1437	NASDAQ	CHSCN	Thu, Nov 21, 2019	28.25	28.25	27.70	27.93
1436	NASDAQ	CHSCN	Wed, Nov 20, 2019	27.98	28.02	27.64	27.92
1435	NASDAQ	CHSCN	Tue, Nov 19, 2019	28.04	28.15	27.65	27.82
1434	NASDAQ	CHSCN	Mon, Nov 18, 2019	28.04	28.18	27.96	27.96
1433	NASDAQ	CHSCN	Fri, Nov 15, 2019	27.65	28.25	27.65	27.94
1432	NASDAQ	CHSCN	Thu, Nov 14, 2019	27.70	28.28	27.55	28.28
1431	NASDAQ	CHSCN	Wed, Nov 13, 2019	27.55	27.70	27.55	27.70
1430	NASDAQ	CHSCN	Tue, Nov 12, 2019	27.67	27.67	27.46	27.49
1429	NASDAQ	CHSCN	Mon, Nov 11, 2019	27.51	27.69	27.25	27.65
1428	NASDAQ	CHSCN	Fri, Nov 8, 2019	27.51	27.52	27.40	27.48
1427	NASDAQ	CHSCN	Thu, Nov 7, 2019	27.45	27.53	27.10	27.41
1426	NASDAQ	CHSCN	Wed, Nov 6, 2019	27.52	27.58	27.15	27.58
1425	NASDAQ	CHSCN	Tue, Nov 5, 2019	27.48	27.53	27.39	27.43
1424	NASDAQ	CHSCN	Mon, Nov 4, 2019	27.45	27.50	27.38	27.46
1423	NASDAQ	CHSCN	Fri, Nov 1, 2019	27.61	27.61	27.31	27.43
1422	NASDAQ	CHSCN	Thu, Oct 31, 2019	27.49	27.69	27.28	27.37
1421	NASDAQ	CHSCN	Wed, Oct 30, 2019	27.54	27.66	27.37	27.66
1420	NASDAQ	CHSCN	Tue, Oct 29, 2019	27.49	27.55	27.41	27.50
1419	NASDAQ	CHSCN	Mon, Oct 28, 2019	27.54	27.54	27.33	27.49
1418	NASDAQ	CHSCN	Fri, Oct 25, 2019	27.38	27.55	27.04	27.55
1417	NASDAQ	CHSCN	Thu, Oct 24, 2019	27.40	27.59	27.40	27.53
1416	NASDAQ	CHSCN	Wed, Oct 23, 2019	27.29	27.39	27.27	27.33
1415	NASDAQ	CHSCN	Tue, Oct 22, 2019	27.44	27.44	27.20	27.24
1414	NASDAQ	CHSCN	Mon, Oct 21, 2019	27.04	27.44	27.04	27.12
1413	NASDAQ	CHSCN	Fri, Oct 18, 2019	27.01	27.22	26.85	26.87
1412	NASDAQ	CHSCN	Thu, Oct 17, 2019	27.33	27.33	27.01	27.01
1411	NASDAQ	CHSCN	Wed, Oct 16, 2019	27.09	27.42	27.03	27.26
1410	NASDAQ	CHSCN	Tue, Oct 15, 2019	27.07	27.07	26.93	26.99
1409	NASDAQ	CHSCN	Mon, Oct 14, 2019	26.84	27.09	26.84	26.97
1408	NASDAQ	CHSCN	Fri, Oct 11, 2019	26.90	27.01	26.83	26.86
1407	NASDAQ	CHSCN	Thu, Oct 10, 2019	26.98	26.98	26.73	26.80
1406	NASDAQ	CHSCN	Wed, Oct 9, 2019	26.95	27.39	26.80	26.95
1405	NASDAQ	CHSCN	Tue, Oct 8, 2019	27.01	27.01	26.81	26.81
1404	NASDAQ	CHSCN	Mon, Oct 7, 2019	26.81	27.08	26.71	26.97
1403	NASDAQ	CHSCN	Fri, Oct 4, 2019	26.78	27.06	26.78	26.97
1402	NASDAQ	CHSCN	Thu, Oct 3, 2019	26.73	26.82	26.69	26.75
1401	NASDAQ	CHSCN	Wed, Oct 2, 2019	26.83	26.83	26.52	26.65
1400	NASDAQ	CHSCN	Tue, Oct 1, 2019	26.67	26.85	26.67	26.70
1399	NASDAQ	CHSCN	Mon, Sep 30, 2019	26.80	26.80	26.57	26.61
1398	NASDAQ	CHSCN	Fri, Sep 27, 2019	26.90	26.90	26.60	26.61
1397	NASDAQ	CHSCN	Thu, Sep 26, 2019	26.76	26.96	26.74	26.78
1396	NASDAQ	CHSCN	Wed, Sep 25, 2019	26.88	26.88	26.71	26.77
1395	NASDAQ	CHSCN	Tue, Sep 24, 2019	26.92	27.09	26.74	26.74
1394	NASDAQ	CHSCN	Mon, Sep 23, 2019	26.73	26.92	26.68	26.91
1393	NASDAQ	CHSCN	Fri, Sep 20, 2019	26.78	26.82	26.62	26.72
1392	NASDAQ	CHSCN	Thu, Sep 19, 2019	26.71	26.80	26.65	26.77
1391	NASDAQ	CHSCN	Wed, Sep 18, 2019	26.74	26.87	26.60	26.66
1390	NASDAQ	CHSCN	Tue, Sep 17, 2019	26.74	26.75	26.66	26.72
1389	NASDAQ	CHSCN	Mon, Sep 16, 2019	26.70	26.78	26.43	26.75
1388	NASDAQ	CHSCN	Fri, Sep 13, 2019	27.00	27.00	26.31	26.61
1387	NASDAQ	CHSCN	Thu, Sep 12, 2019	27.36	27.45	27.16	27.22
1386	NASDAQ	CHSCN	Wed, Sep 11, 2019	27.33	27.40	27.19	27.28
1385	NASDAQ	CHSCN	Tue, Sep 10, 2019	27.41	27.66	27.26	27.26
1384	NASDAQ	CHSCN	Mon, Sep 9, 2019	27.66	27.66	27.42	27.47
1383	NASDAQ	CHSCN	Fri, Sep 6, 2019	27.48	27.68	27.48	27.51
1382	NASDAQ	CHSCN	Thu, Sep 5, 2019	27.45	27.59	27.36	27.41
1381	NASDAQ	CHSCN	Wed, Sep 4, 2019	27.32	27.45	27.27	27.43
1380	NASDAQ	CHSCN	Tue, Sep 3, 2019	27.11	27.38	27.11	27.26
1379	NASDAQ	CHSCN	Fri, Aug 30, 2019	27.37	27.37	27.03	27.03
1378	NASDAQ	CHSCN	Thu, Aug 29, 2019	27.60	27.62	27.08	27.22
1377	NASDAQ	CHSCN	Wed, Aug 28, 2019	27.60	27.69	27.36	27.52
1376	NASDAQ	CHSCN	Tue, Aug 27, 2019	27.39	27.73	27.28	27.60
1375	NASDAQ	CHSCN	Mon, Aug 26, 2019	27.46	27.53	27.22	27.35
1374	NASDAQ	CHSCN	Fri, Aug 23, 2019	27.50	27.73	27.20	27.22
1373	NASDAQ	CHSCN	Thu, Aug 22, 2019	27.41	27.60	27.35	27.38
1372	NASDAQ	CHSCN	Wed, Aug 21, 2019	27.43	27.70	27.28	27.37
1371	NASDAQ	CHSCN	Tue, Aug 20, 2019	27.53	27.58	27.28	27.28
1370	NASDAQ	CHSCN	Mon, Aug 19, 2019	27.41	27.53	27.28	27.53
1369	NASDAQ	CHSCN	Fri, Aug 16, 2019	27.49	27.56	27.18	27.21
1368	NASDAQ	CHSCN	Thu, Aug 15, 2019	27.25	27.53	27.12	27.38
1367	NASDAQ	CHSCN	Wed, Aug 14, 2019	27.25	27.25	27.05	27.25
1366	NASDAQ	CHSCN	Tue, Aug 13, 2019	27.08	27.34	27.02	27.15
1365	NASDAQ	CHSCN	Mon, Aug 12, 2019	26.98	27.20	26.81	26.92
1364	NASDAQ	CHSCN	Fri, Aug 9, 2019	26.84	27.02	26.84	26.97
1363	NASDAQ	CHSCN	Thu, Aug 8, 2019	26.62	26.98	26.62	26.85
1362	NASDAQ	CHSCN	Wed, Aug 7, 2019	26.90	26.90	26.59	26.79
1361	NASDAQ	CHSCN	Tue, Aug 6, 2019	26.98	26.98	26.79	26.94
1360	NASDAQ	CHSCN	Mon, Aug 5, 2019	26.97	26.98	26.52	26.88
1359	NASDAQ	CHSCN	Fri, Aug 2, 2019	27.21	27.35	27.07	27.35
1358	NASDAQ	CHSCN	Thu, Aug 1, 2019	27.07	27.30	27.07	27.29
1357	NASDAQ	CHSCN	Wed, Jul 31, 2019	27.24	27.43	27.03	27.03
1356	NASDAQ	CHSCN	Tue, Jul 30, 2019	27.48	27.49	27.20	27.24
1355	NASDAQ	CHSCN	Mon, Jul 29, 2019	27.23	27.56	27.17	27.48
1354	NASDAQ	CHSCN	Fri, Jul 26, 2019	27.19	27.27	27.11	27.21
1353	NASDAQ	CHSCN	Thu, Jul 25, 2019	27.16	27.24	26.99	27.12
1352	NASDAQ	CHSCN	Wed, Jul 24, 2019	26.97	27.25	26.97	27.07
1351	NASDAQ	CHSCN	Tue, Jul 23, 2019	27.17	27.17	26.80	26.97
1350	NASDAQ	CHSCN	Mon, Jul 22, 2019	27.26	27.32	27.11	27.14
1349	NASDAQ	CHSCN	Fri, Jul 19, 2019	27.18	27.33	26.95	27.33
1348	NASDAQ	CHSCN	Thu, Jul 18, 2019	26.84	27.23	26.76	27.17
1347	NASDAQ	CHSCN	Wed, Jul 17, 2019	26.58	26.90	26.58	26.84
1346	NASDAQ	CHSCN	Tue, Jul 16, 2019	26.59	26.65	26.53	26.59
1345	NASDAQ	CHSCN	Mon, Jul 15, 2019	26.62	26.65	26.44	26.59
1344	NASDAQ	CHSCN	Fri, Jul 12, 2019	26.45	26.64	26.38	26.51
1343	NASDAQ	CHSCN	Thu, Jul 11, 2019	26.29	26.51	26.28	26.39
1342	NASDAQ	CHSCN	Wed, Jul 10, 2019	26.42	26.51	26.32	26.36
1341	NASDAQ	CHSCN	Tue, Jul 9, 2019	26.32	26.46	26.32	26.34
1340	NASDAQ	CHSCN	Mon, Jul 8, 2019	26.48	26.54	26.39	26.39
1339	NASDAQ	CHSCN	Fri, Jul 5, 2019	26.30	26.51	26.30	26.40
1338	NASDAQ	CHSCN	Wed, Jul 3, 2019	26.70	26.70	26.50	26.52
1337	NASDAQ	CHSCN	Tue, Jul 2, 2019	26.52	26.74	26.50	26.64
1336	NASDAQ	CHSCN	Mon, Jul 1, 2019	26.38	26.55	26.38	26.46
1335	NASDAQ	CHSCN	Fri, Jun 28, 2019	26.86	26.86	26.25	26.25
1334	NASDAQ	CHSCN	Thu, Jun 27, 2019	26.77	26.78	26.46	26.63
1333	NASDAQ	CHSCN	Wed, Jun 26, 2019	26.85	26.85	26.51	26.71
1332	NASDAQ	CHSCN	Tue, Jun 25, 2019	26.84	26.97	26.77	26.78
1331	NASDAQ	CHSCN	Mon, Jun 24, 2019	27.04	27.04	26.73	26.74
1330	NASDAQ	CHSCN	Fri, Jun 21, 2019	27.09	27.17	26.83	27.00
1329	NASDAQ	CHSCN	Thu, Jun 20, 2019	27.08	27.13	27.04	27.09
1328	NASDAQ	CHSCN	Wed, Jun 19, 2019	26.66	26.95	26.60	26.89
1327	NASDAQ	CHSCN	Tue, Jun 18, 2019	26.93	26.94	26.70	26.88
1326	NASDAQ	CHSCN	Mon, Jun 17, 2019	26.60	26.88	26.60	26.76
1325	NASDAQ	CHSCN	Fri, Jun 14, 2019	26.49	26.78	26.49	26.58
1324	NASDAQ	CHSCN	Thu, Jun 13, 2019	26.66	26.66	26.46	26.49
1323	NASDAQ	CHSCN	Wed, Jun 12, 2019	26.79	26.92	26.76	26.78
1322	NASDAQ	CHSCN	Tue, Jun 11, 2019	26.94	26.98	26.79	26.79
1321	NASDAQ	CHSCN	Mon, Jun 10, 2019	26.99	27.00	26.86	26.87
1320	NASDAQ	CHSCN	Fri, Jun 7, 2019	26.96	26.96	26.64	26.91
1319	NASDAQ	CHSCN	Thu, Jun 6, 2019	26.85	26.90	26.70	26.82
1318	NASDAQ	CHSCN	Wed, Jun 5, 2019	26.77	26.90	26.75	26.82
1317	NASDAQ	CHSCN	Tue, Jun 4, 2019	26.53	26.76	26.50	26.75
1316	NASDAQ	CHSCN	Mon, Jun 3, 2019	26.30	26.44	26.30	26.38
1315	NASDAQ	CHSCN	Fri, May 31, 2019	26.63	26.64	26.16	26.16
1314	NASDAQ	CHSCN	Thu, May 30, 2019	26.65	26.74	26.49	26.58
1313	NASDAQ	CHSCN	Wed, May 29, 2019	26.50	26.62	26.48	26.54
1312	NASDAQ	CHSCN	Tue, May 28, 2019	26.38	26.61	26.38	26.48
1311	NASDAQ	CHSCN	Fri, May 24, 2019	26.51	26.52	26.34	26.37
1310	NASDAQ	CHSCN	Thu, May 23, 2019	26.34	26.49	26.34	26.39
1309	NASDAQ	CHSCN	Wed, May 22, 2019	26.49	26.49	26.32	26.38
1308	NASDAQ	CHSCN	Tue, May 21, 2019	26.41	26.57	26.36	26.45
1307	NASDAQ	CHSCN	Mon, May 20, 2019	26.49	26.65	26.33	26.33
1306	NASDAQ	CHSCN	Fri, May 17, 2019	26.53	26.65	26.42	26.44
1305	NASDAQ	CHSCN	Thu, May 16, 2019	26.45	26.63	26.42	26.55
1304	NASDAQ	CHSCN	Wed, May 15, 2019	26.44	26.51	26.39	26.47
1303	NASDAQ	CHSCN	Tue, May 14, 2019	26.37	26.51	26.37	26.44
1302	NASDAQ	CHSCN	Mon, May 13, 2019	26.36	26.43	26.32	26.43
1301	NASDAQ	CHSCN	Fri, May 10, 2019	26.48	26.51	26.42	26.42
1300	NASDAQ	CHSCN	Thu, May 9, 2019	26.46	26.52	26.36	26.42
1299	NASDAQ	CHSCN	Wed, May 8, 2019	26.37	26.50	26.37	26.41
1298	NASDAQ	CHSCN	Tue, May 7, 2019	26.41	26.50	26.36	26.41
1297	NASDAQ	CHSCN	Mon, May 6, 2019	26.55	26.55	26.27	26.41
1296	NASDAQ	CHSCN	Fri, May 3, 2019	26.49	26.55	26.38	26.46
1295	NASDAQ	CHSCN	Thu, May 2, 2019	26.38	26.60	26.38	26.48
1294	NASDAQ	CHSCN	Wed, May 1, 2019	26.34	26.56	26.34	26.45
1293	NASDAQ	CHSCN	Tue, Apr 30, 2019	26.68	26.84	26.25	26.25
1292	NASDAQ	CHSCN	Mon, Apr 29, 2019	26.53	26.93	26.49	26.65
1291	NASDAQ	CHSCN	Fri, Apr 26, 2019	26.43	26.58	26.25	26.54
1290	NASDAQ	CHSCN	Thu, Apr 25, 2019	26.65	26.65	26.43	26.43
1289	NASDAQ	CHSCN	Wed, Apr 24, 2019	26.74	26.78	26.61	26.61
1288	NASDAQ	CHSCN	Tue, Apr 23, 2019	26.80	26.84	26.50	26.70
1287	NASDAQ	CHSCN	Mon, Apr 22, 2019	26.91	26.91	26.77	26.77
1286	NASDAQ	CHSCN	Thu, Apr 18, 2019	26.85	26.92	26.77	26.79
1285	NASDAQ	CHSCN	Wed, Apr 17, 2019	27.04	27.04	26.83	26.83
1284	NASDAQ	CHSCN	Tue, Apr 16, 2019	26.98	27.04	26.90	27.00
1283	NASDAQ	CHSCN	Mon, Apr 15, 2019	27.15	27.15	26.73	26.95
1282	NASDAQ	CHSCN	Fri, Apr 12, 2019	27.04	27.20	27.02	27.06
1281	NASDAQ	CHSCN	Thu, Apr 11, 2019	27.09	27.70	26.96	27.00
1280	NASDAQ	CHSCN	Wed, Apr 10, 2019	27.29	27.38	27.00	27.00
1279	NASDAQ	CHSCN	Tue, Apr 9, 2019	27.50	27.50	27.05	27.16
1278	NASDAQ	CHSCN	Mon, Apr 8, 2019	27.50	27.62	27.21	27.32
1277	NASDAQ	CHSCN	Fri, Apr 5, 2019	27.34	27.59	27.31	27.43
1276	NASDAQ	CHSCN	Thu, Apr 4, 2019	27.28	27.73	27.28	27.40
1275	NASDAQ	CHSCN	Wed, Apr 3, 2019	27.09	27.50	27.09	27.39
1274	NASDAQ	CHSCN	Tue, Apr 2, 2019	27.15	27.21	26.82	27.21
1273	NASDAQ	CHSCN	Mon, Apr 1, 2019	26.53	27.03	26.41	26.98
1272	NASDAQ	CHSCN	Fri, Mar 29, 2019	26.37	26.53	25.92	26.53
1271	NASDAQ	CHSCN	Thu, Mar 28, 2019	26.47	26.47	25.82	25.82
1270	NASDAQ	CHSCN	Wed, Mar 27, 2019	26.68	26.68	26.25	26.26
1269	NASDAQ	CHSCN	Tue, Mar 26, 2019	26.64	26.64	26.31	26.49
1268	NASDAQ	CHSCN	Mon, Mar 25, 2019	26.53	26.75	26.52	26.60
1267	NASDAQ	CHSCN	Fri, Mar 22, 2019	26.57	26.88	26.57	26.61
1266	NASDAQ	CHSCN	Thu, Mar 21, 2019	26.70	26.84	26.39	26.84
1265	NASDAQ	CHSCN	Wed, Mar 20, 2019	26.76	26.83	26.40	26.70
1264	NASDAQ	CHSCN	Tue, Mar 19, 2019	26.82	26.83	26.59	26.66
1263	NASDAQ	CHSCN	Mon, Mar 18, 2019	26.63	26.85	26.63	26.64
1262	NASDAQ	CHSCN	Fri, Mar 15, 2019	26.95	26.95	26.56	26.57
1261	NASDAQ	CHSCN	Thu, Mar 14, 2019	26.89	26.97	26.61	26.97
1260	NASDAQ	CHSCN	Wed, Mar 13, 2019	27.17	27.17	26.89	27.08
1259	NASDAQ	CHSCN	Tue, Mar 12, 2019	26.74	26.98	26.65	26.80
1258	NASDAQ	CHSCN	Mon, Mar 11, 2019	26.65	26.82	26.58	26.58
1257	NASDAQ	CHSCN	Fri, Mar 8, 2019	26.65	26.75	26.51	26.58
1256	NASDAQ	CHSCN	Thu, Mar 7, 2019	26.72	26.85	26.28	26.69
1255	NASDAQ	CHSCN	Wed, Mar 6, 2019	26.66	26.85	26.52	26.73
1254	NASDAQ	CHSCN	Tue, Mar 5, 2019	26.30	26.75	26.30	26.65
1253	NASDAQ	CHSCN	Mon, Mar 4, 2019	26.62	26.72	26.46	26.49
1252	NASDAQ	CHSCN	Fri, Mar 1, 2019	26.94	26.94	26.24	26.86
1251	NASDAQ	CHSCN	Thu, Feb 28, 2019	26.38	26.43	26.13	26.38
1250	NASDAQ	CHSCN	Wed, Feb 27, 2019	26.41	26.61	26.24	26.24
1249	NASDAQ	CHSCN	Tue, Feb 26, 2019	26.65	26.67	26.45	26.46
1248	NASDAQ	CHSCN	Mon, Feb 25, 2019	26.58	26.74	26.52	26.55
1247	NASDAQ	CHSCN	Fri, Feb 22, 2019	26.70	26.77	26.41	26.58
1246	NASDAQ	CHSCN	Thu, Feb 21, 2019	26.84	26.92	26.41	26.70
1245	NASDAQ	CHSCN	Wed, Feb 20, 2019	26.74	26.78	26.05	26.48
1244	NASDAQ	CHSCN	Tue, Feb 19, 2019	26.39	26.63	26.17	26.60
1243	NASDAQ	CHSCN	Fri, Feb 15, 2019	26.40	26.40	26.08	26.39
1242	NASDAQ	CHSCN	Thu, Feb 14, 2019	26.22	26.40	26.22	26.33
1241	NASDAQ	CHSCN	Wed, Feb 13, 2019	26.16	26.26	26.02	26.25
1240	NASDAQ	CHSCN	Tue, Feb 12, 2019	26.13	26.26	25.97	26.22
1239	NASDAQ	CHSCN	Mon, Feb 11, 2019	25.72	26.13	25.72	25.97
1238	NASDAQ	CHSCN	Fri, Feb 8, 2019	26.00	26.02	25.71	25.71
1237	NASDAQ	CHSCN	Thu, Feb 7, 2019	26.05	26.15	26.00	26.00
1236	NASDAQ	CHSCN	Wed, Feb 6, 2019	26.69	26.69	26.07	26.21
1235	NASDAQ	CHSCN	Tue, Feb 5, 2019	26.05	26.54	25.80	26.54
1234	NASDAQ	CHSCN	Mon, Feb 4, 2019	25.86	26.29	25.72	26.15
1233	NASDAQ	CHSCN	Fri, Feb 1, 2019	26.57	26.57	25.69	25.86
1232	NASDAQ	CHSCN	Thu, Jan 31, 2019	26.63	26.76	26.19	26.22
1231	NASDAQ	CHSCN	Wed, Jan 30, 2019	26.78	26.78	26.52	26.56
1230	NASDAQ	CHSCN	Tue, Jan 29, 2019	26.69	26.69	26.28	26.60
1229	NASDAQ	CHSCN	Mon, Jan 28, 2019	26.48	26.70	26.31	26.50
1228	NASDAQ	CHSCN	Fri, Jan 25, 2019	26.64	26.75	26.51	26.52
1227	NASDAQ	CHSCN	Thu, Jan 24, 2019	26.84	26.84	26.53	26.64
1226	NASDAQ	CHSCN	Wed, Jan 23, 2019	27.22	27.22	26.63	26.63
1225	NASDAQ	CHSCN	Tue, Jan 22, 2019	26.74	27.19	26.50	27.03
1224	NASDAQ	CHSCN	Fri, Jan 18, 2019	26.40	26.78	26.38	26.78
1223	NASDAQ	CHSCN	Thu, Jan 17, 2019	26.17	26.40	25.93	26.40
1222	NASDAQ	CHSCN	Wed, Jan 16, 2019	26.18	26.27	25.98	26.15
1221	NASDAQ	CHSCN	Tue, Jan 15, 2019	26.33	26.33	26.05	26.09
1220	NASDAQ	CHSCN	Mon, Jan 14, 2019	26.30	26.55	26.12	26.32
1219	NASDAQ	CHSCN	Fri, Jan 11, 2019	25.59	26.39	25.32	26.22
1218	NASDAQ	CHSCN	Thu, Jan 10, 2019	25.32	25.63	25.00	25.51
1217	NASDAQ	CHSCN	Wed, Jan 9, 2019	25.78	25.78	25.20	25.23
1216	NASDAQ	CHSCN	Tue, Jan 8, 2019	25.75	25.75	25.38	25.65
1215	NASDAQ	CHSCN	Mon, Jan 7, 2019	25.40	25.70	25.30	25.69
1214	NASDAQ	CHSCN	Fri, Jan 4, 2019	25.15	25.49	25.06	25.30
1213	NASDAQ	CHSCN	Thu, Jan 3, 2019	25.25	25.27	24.99	25.05
1212	NASDAQ	CHSCN	Wed, Jan 2, 2019	24.66	25.35	24.49	25.27
1211	NASDAQ	CHSCN	Mon, Dec 31, 2018	24.29	24.70	24.12	24.69
1210	NASDAQ	CHSCN	Fri, Dec 28, 2018	24.08	24.23	23.97	24.02
1209	NASDAQ	CHSCN	Thu, Dec 27, 2018	24.40	24.40	23.81	24.05
1208	NASDAQ	CHSCN	Wed, Dec 26, 2018	23.85	24.41	23.85	24.41
1207	NASDAQ	CHSCN	Mon, Dec 24, 2018	23.15	23.88	23.15	23.78
1206	NASDAQ	CHSCN	Fri, Dec 21, 2018	23.11	24.24	23.04	23.15
1205	NASDAQ	CHSCN	Thu, Dec 20, 2018	23.49	23.49	22.95	23.08
1204	NASDAQ	CHSCN	Wed, Dec 19, 2018	23.58	23.91	23.26	23.33
1203	NASDAQ	CHSCN	Tue, Dec 18, 2018	23.91	24.46	23.43	23.65
1202	NASDAQ	CHSCN	Mon, Dec 17, 2018	24.46	24.64	23.69	23.90
1201	NASDAQ	CHSCN	Fri, Dec 14, 2018	24.60	24.66	24.40	24.65
1200	NASDAQ	CHSCN	Thu, Dec 13, 2018	24.97	25.14	24.75	24.92
1199	NASDAQ	CHSCN	Wed, Dec 12, 2018	25.04	25.23	24.95	24.96
1198	NASDAQ	CHSCN	Tue, Dec 11, 2018	25.33	25.56	24.90	24.90
1197	NASDAQ	CHSCN	Mon, Dec 10, 2018	25.33	25.33	25.15	25.25
1196	NASDAQ	CHSCN	Fri, Dec 7, 2018	25.07	25.33	25.06	25.31
1195	NASDAQ	CHSCN	Thu, Dec 6, 2018	25.15	25.49	25.01	25.16
1194	NASDAQ	CHSCN	Tue, Dec 4, 2018	25.47	25.47	25.01	25.18
1193	NASDAQ	CHSCN	Mon, Dec 3, 2018	25.19	25.46	25.05	25.30
1192	NASDAQ	CHSCN	Fri, Nov 30, 2018	25.25	25.31	25.01	25.01
1191	NASDAQ	CHSCN	Thu, Nov 29, 2018	25.60	25.60	25.27	25.31
1190	NASDAQ	CHSCN	Wed, Nov 28, 2018	25.54	25.62	25.42	25.46
1189	NASDAQ	CHSCN	Tue, Nov 27, 2018	25.55	25.60	25.45	25.50
1188	NASDAQ	CHSCN	Mon, Nov 26, 2018	25.50	25.55	25.36	25.46
1187	NASDAQ	CHSCN	Fri, Nov 23, 2018	25.41	25.49	25.36	25.48
1186	NASDAQ	CHSCN	Wed, Nov 21, 2018	25.41	25.47	25.33	25.41
1185	NASDAQ	CHSCN	Tue, Nov 20, 2018	25.62	25.62	25.32	25.32
1184	NASDAQ	CHSCN	Mon, Nov 19, 2018	25.70	25.70	25.53	25.63
1183	NASDAQ	CHSCN	Fri, Nov 16, 2018	25.42	25.82	25.42	25.70
1182	NASDAQ	CHSCN	Thu, Nov 15, 2018	25.46	25.60	25.40	25.55
1181	NASDAQ	CHSCN	Wed, Nov 14, 2018	25.98	26.02	25.55	25.61
1180	NASDAQ	CHSCN	Tue, Nov 13, 2018	26.04	26.04	25.87	25.92
1179	NASDAQ	CHSCN	Mon, Nov 12, 2018	25.93	25.95	25.86	25.89
1178	NASDAQ	CHSCN	Fri, Nov 9, 2018	25.90	26.00	25.90	25.93
1177	NASDAQ	CHSCN	Thu, Nov 8, 2018	26.04	26.04	25.90	25.95
1176	NASDAQ	CHSCN	Wed, Nov 7, 2018	25.95	26.00	25.86	25.97
1175	NASDAQ	CHSCN	Tue, Nov 6, 2018	25.98	25.98	25.82	25.95
1174	NASDAQ	CHSCN	Mon, Nov 5, 2018	25.77	25.98	25.77	25.96
1173	NASDAQ	CHSCN	Fri, Nov 2, 2018	25.86	25.90	25.79	25.81
1172	NASDAQ	CHSCN	Thu, Nov 1, 2018	25.65	25.97	25.65	25.97
1171	NASDAQ	CHSCN	Wed, Oct 31, 2018	25.83	25.83	25.66	25.70
1170	NASDAQ	CHSCN	Tue, Oct 30, 2018	25.59	25.75	25.59	25.73
1169	NASDAQ	CHSCN	Mon, Oct 29, 2018	25.47	25.73	25.25	25.60
1168	NASDAQ	CHSCN	Fri, Oct 26, 2018	25.83	25.95	25.64	25.79
1167	NASDAQ	CHSCN	Thu, Oct 25, 2018	25.82	25.97	25.48	25.85
1166	NASDAQ	CHSCN	Wed, Oct 24, 2018	25.93	26.01	25.78	25.82
1165	NASDAQ	CHSCN	Tue, Oct 23, 2018	25.73	25.86	25.65	25.79
1164	NASDAQ	CHSCN	Mon, Oct 22, 2018	25.53	25.89	25.45	25.78
1163	NASDAQ	CHSCN	Fri, Oct 19, 2018	25.47	25.69	25.38	25.69
1162	NASDAQ	CHSCN	Thu, Oct 18, 2018	25.42	25.63	25.37	25.50
1161	NASDAQ	CHSCN	Wed, Oct 17, 2018	25.51	25.64	25.33	25.40
1160	NASDAQ	CHSCN	Tue, Oct 16, 2018	25.94	25.94	25.55	25.56
1159	NASDAQ	CHSCN	Mon, Oct 15, 2018	25.86	25.86	25.60	25.80
1158	NASDAQ	CHSCN	Fri, Oct 12, 2018	25.81	25.89	25.65	25.88
1157	NASDAQ	CHSCN	Thu, Oct 11, 2018	25.53	25.94	25.53	25.81
1156	NASDAQ	CHSCN	Wed, Oct 10, 2018	25.81	25.91	25.50	25.50
1155	NASDAQ	CHSCN	Tue, Oct 9, 2018	25.97	25.98	25.82	25.91
1154	NASDAQ	CHSCN	Mon, Oct 8, 2018	25.46	25.93	25.46	25.87
1153	NASDAQ	CHSCN	Fri, Oct 5, 2018	25.67	25.80	25.33	25.48
1152	NASDAQ	CHSCN	Thu, Oct 4, 2018	25.86	25.99	25.58	25.70
1151	NASDAQ	CHSCN	Wed, Oct 3, 2018	26.62	26.70	25.74	25.94
1150	NASDAQ	CHSCN	Tue, Oct 2, 2018	26.85	27.00	26.63	26.66
1149	NASDAQ	CHSCN	Mon, Oct 1, 2018	27.01	27.28	26.85	26.86
1148	NASDAQ	CHSCN	Fri, Sep 28, 2018	27.11	27.17	26.98	26.98
1147	NASDAQ	CHSCN	Thu, Sep 27, 2018	27.22	27.22	26.89	27.03
1146	NASDAQ	CHSCN	Wed, Sep 26, 2018	27.14	27.33	27.02	27.20
1145	NASDAQ	CHSCN	Tue, Sep 25, 2018	27.21	27.29	27.02	27.08
1144	NASDAQ	CHSCN	Mon, Sep 24, 2018	27.26	27.37	27.18	27.21
1143	NASDAQ	CHSCN	Fri, Sep 21, 2018	27.21	27.32	27.16	27.25
1142	NASDAQ	CHSCN	Thu, Sep 20, 2018	27.40	27.40	27.16	27.16
1141	NASDAQ	CHSCN	Wed, Sep 19, 2018	27.50	27.57	27.18	27.18
1140	NASDAQ	CHSCN	Tue, Sep 18, 2018	27.81	27.81	27.50	27.50
1139	NASDAQ	CHSCN	Mon, Sep 17, 2018	27.73	28.20	27.55	27.79
1138	NASDAQ	CHSCN	Fri, Sep 14, 2018	27.66	27.73	27.36	27.73
1137	NASDAQ	CHSCN	Thu, Sep 13, 2018	27.71	27.73	27.46	27.48
1136	NASDAQ	CHSCN	Wed, Sep 12, 2018	28.02	28.08	27.82	27.91
1135	NASDAQ	CHSCN	Tue, Sep 11, 2018	27.80	28.16	27.80	28.13
1134	NASDAQ	CHSCN	Mon, Sep 10, 2018	27.90	28.20	27.72	27.86
1133	NASDAQ	CHSCN	Fri, Sep 7, 2018	28.23	28.23	27.62	27.71
1132	NASDAQ	CHSCN	Thu, Sep 6, 2018	28.23	28.54	28.02	28.13
1131	NASDAQ	CHSCN	Wed, Sep 5, 2018	28.59	28.59	28.05	28.15
1130	NASDAQ	CHSCN	Tue, Sep 4, 2018	28.80	29.10	28.38	28.40
1129	NASDAQ	CHSCN	Fri, Aug 31, 2018	28.65	29.20	28.61	28.86
1128	NASDAQ	CHSCN	Thu, Aug 30, 2018	28.59	28.75	28.58	28.72
1127	NASDAQ	CHSCN	Wed, Aug 29, 2018	28.55	28.69	28.47	28.65
1126	NASDAQ	CHSCN	Tue, Aug 28, 2018	27.96	28.95	27.96	28.57
1125	NASDAQ	CHSCN	Mon, Aug 27, 2018	28.24	28.24	27.95	28.01
1124	NASDAQ	CHSCN	Fri, Aug 24, 2018	28.15	28.15	28.01	28.10
1123	NASDAQ	CHSCN	Thu, Aug 23, 2018	28.07	29.00	28.00	28.00
1122	NASDAQ	CHSCN	Wed, Aug 22, 2018	28.31	28.31	27.95	28.07
1121	NASDAQ	CHSCN	Tue, Aug 21, 2018	28.10	29.00	28.00	28.04
1120	NASDAQ	CHSCN	Mon, Aug 20, 2018	27.79	28.14	27.79	27.98
1119	NASDAQ	CHSCN	Fri, Aug 17, 2018	27.71	27.84	27.71	27.73
1118	NASDAQ	CHSCN	Thu, Aug 16, 2018	27.72	27.95	27.72	27.73
1117	NASDAQ	CHSCN	Wed, Aug 15, 2018	27.67	27.88	27.61	27.80
1116	NASDAQ	CHSCN	Tue, Aug 14, 2018	27.58	27.73	27.58	27.68
1115	NASDAQ	CHSCN	Mon, Aug 13, 2018	27.68	27.68	27.56	27.68
1114	NASDAQ	CHSCN	Fri, Aug 10, 2018	27.72	27.72	27.56	27.68
1113	NASDAQ	CHSCN	Thu, Aug 9, 2018	27.75	27.86	27.61	27.70
1112	NASDAQ	CHSCN	Wed, Aug 8, 2018	27.69	27.82	27.69	27.79
1111	NASDAQ	CHSCN	Tue, Aug 7, 2018	28.01	28.01	27.70	27.73
1110	NASDAQ	CHSCN	Mon, Aug 6, 2018	27.99	27.99	27.53	27.79
1109	NASDAQ	CHSCN	Fri, Aug 3, 2018	27.85	27.99	27.71	27.78
1108	NASDAQ	CHSCN	Thu, Aug 2, 2018	27.49	27.98	27.41	27.79
1107	NASDAQ	CHSCN	Wed, Aug 1, 2018	27.72	27.86	27.37	27.49
1106	NASDAQ	CHSCN	Tue, Jul 31, 2018	27.95	28.02	27.70	27.86
1105	NASDAQ	CHSCN	Mon, Jul 30, 2018	28.12	28.12	27.90	27.91
1104	NASDAQ	CHSCN	Fri, Jul 27, 2018	28.18	28.31	28.11	28.17
1103	NASDAQ	CHSCN	Thu, Jul 26, 2018	28.30	28.32	27.89	28.11
1102	NASDAQ	CHSCN	Wed, Jul 25, 2018	28.50	28.65	28.09	28.17
1101	NASDAQ	CHSCN	Tue, Jul 24, 2018	28.68	28.82	28.33	28.57
1100	NASDAQ	CHSCN	Mon, Jul 23, 2018	28.84	28.85	28.64	28.74
1099	NASDAQ	CHSCN	Fri, Jul 20, 2018	28.76	28.94	28.49	28.94
1098	NASDAQ	CHSCN	Thu, Jul 19, 2018	28.32	28.64	28.28	28.62
1097	NASDAQ	CHSCN	Wed, Jul 18, 2018	28.41	28.43	28.26	28.38
1096	NASDAQ	CHSCN	Tue, Jul 17, 2018	28.31	28.49	28.12	28.47
1095	NASDAQ	CHSCN	Mon, Jul 16, 2018	28.40	28.40	28.17	28.29
1094	NASDAQ	CHSCN	Fri, Jul 13, 2018	28.61	28.61	28.23	28.50
1093	NASDAQ	CHSCN	Thu, Jul 12, 2018	28.62	28.71	28.38	28.71
1092	NASDAQ	CHSCN	Wed, Jul 11, 2018	28.68	28.86	28.57	28.69
1091	NASDAQ	CHSCN	Tue, Jul 10, 2018	28.64	28.81	28.54	28.73
1090	NASDAQ	CHSCN	Mon, Jul 9, 2018	28.33	28.67	28.20	28.66
1089	NASDAQ	CHSCN	Fri, Jul 6, 2018	28.22	28.49	28.22	28.38
1088	NASDAQ	CHSCN	Thu, Jul 5, 2018	27.97	28.29	27.91	28.23
1087	NASDAQ	CHSCN	Tue, Jul 3, 2018	27.88	28.00	27.73	27.95
1086	NASDAQ	CHSCN	Mon, Jul 2, 2018	27.30	27.94	27.27	27.87
1085	NASDAQ	CHSCN	Fri, Jun 29, 2018	27.08	27.29	27.02	27.26
1084	NASDAQ	CHSCN	Thu, Jun 28, 2018	27.00	27.21	27.00	27.08
1083	NASDAQ	CHSCN	Wed, Jun 27, 2018	27.08	27.22	27.00	27.00
1082	NASDAQ	CHSCN	Tue, Jun 26, 2018	27.16	27.23	26.99	27.22
1081	NASDAQ	CHSCN	Mon, Jun 25, 2018	27.30	27.30	27.28	27.28
1080	NASDAQ	CHSCN	Fri, Jun 22, 2018	27.31	27.36	27.28	27.35
1079	NASDAQ	CHSCN	Thu, Jun 21, 2018	27.38	27.41	27.28	27.40
1078	NASDAQ	CHSCN	Wed, Jun 20, 2018	27.55	27.55	27.38	27.44
1077	NASDAQ	CHSCN	Tue, Jun 19, 2018	27.38	27.59	27.38	27.46
1076	NASDAQ	CHSCN	Mon, Jun 18, 2018	27.38	27.57	27.38	27.47
1075	NASDAQ	CHSCN	Fri, Jun 15, 2018	27.40	27.47	27.30	27.38
1074	NASDAQ	CHSCN	Thu, Jun 14, 2018	27.80	27.97	27.77	27.85
1073	NASDAQ	CHSCN	Wed, Jun 13, 2018	27.80	27.93	27.80	27.85
1072	NASDAQ	CHSCN	Tue, Jun 12, 2018	27.81	27.94	27.81	27.89
1071	NASDAQ	CHSCN	Mon, Jun 11, 2018	27.91	27.98	27.88	27.88
1070	NASDAQ	CHSCN	Fri, Jun 8, 2018	27.96	27.97	27.85	27.92
1069	NASDAQ	CHSCN	Thu, Jun 7, 2018	27.77	27.98	27.77	27.91
1068	NASDAQ	CHSCN	Wed, Jun 6, 2018	27.77	27.88	27.73	27.79
1067	NASDAQ	CHSCN	Tue, Jun 5, 2018	27.42	27.78	27.42	27.76
1066	NASDAQ	CHSCN	Mon, Jun 4, 2018	27.34	27.42	27.30	27.42
1065	NASDAQ	CHSCN	Fri, Jun 1, 2018	27.16	27.47	27.13	27.47
1064	NASDAQ	CHSCN	Thu, May 31, 2018	27.21	27.32	27.19	27.20
1063	NASDAQ	CHSCN	Wed, May 30, 2018	27.15	27.39	27.12	27.21
1062	NASDAQ	CHSCN	Tue, May 29, 2018	27.28	27.42	27.12	27.13
1061	NASDAQ	CHSCN	Fri, May 25, 2018	27.61	27.61	27.17	27.20
1060	NASDAQ	CHSCN	Thu, May 24, 2018	27.45	27.92	27.45	27.55
1059	NASDAQ	CHSCN	Wed, May 23, 2018	27.06	27.38	27.06	27.38
1058	NASDAQ	CHSCN	Tue, May 22, 2018	27.01	27.18	27.01	27.14
1057	NASDAQ	CHSCN	Mon, May 21, 2018	26.91	27.15	26.91	27.08
1056	NASDAQ	CHSCN	Fri, May 18, 2018	26.91	27.00	26.86	26.89
1055	NASDAQ	CHSCN	Thu, May 17, 2018	27.05	27.08	26.93	26.93
1054	NASDAQ	CHSCN	Wed, May 16, 2018	27.24	27.24	27.05	27.05
1053	NASDAQ	CHSCN	Tue, May 15, 2018	27.36	27.36	27.11	27.12
1052	NASDAQ	CHSCN	Mon, May 14, 2018	27.26	27.55	27.26	27.37
1051	NASDAQ	CHSCN	Fri, May 11, 2018	27.35	27.42	27.26	27.31
1050	NASDAQ	CHSCN	Thu, May 10, 2018	27.28	27.49	27.28	27.48
1049	NASDAQ	CHSCN	Wed, May 9, 2018	27.35	27.41	27.23	27.35
1048	NASDAQ	CHSCN	Tue, May 8, 2018	27.34	27.35	27.30	27.34
1047	NASDAQ	CHSCN	Mon, May 7, 2018	27.37	27.48	27.34	27.35
1046	NASDAQ	CHSCN	Fri, May 4, 2018	27.25	27.52	27.25	27.32
1045	NASDAQ	CHSCN	Thu, May 3, 2018	27.32	27.37	27.22	27.25
1044	NASDAQ	CHSCN	Wed, May 2, 2018	27.30	27.42	27.27	27.27
1043	NASDAQ	CHSCN	Tue, May 1, 2018	27.48	27.48	27.31	27.31
1042	NASDAQ	CHSCN	Mon, Apr 30, 2018	27.81	27.92	27.36	27.40
1041	NASDAQ	CHSCN	Fri, Apr 27, 2018	27.51	27.80	27.51	27.80
1040	NASDAQ	CHSCN	Thu, Apr 26, 2018	27.81	28.00	27.56	27.61
1039	NASDAQ	CHSCN	Wed, Apr 25, 2018	27.82	27.91	27.65	27.87
1038	NASDAQ	CHSCN	Tue, Apr 24, 2018	27.94	27.94	27.79	27.91
1037	NASDAQ	CHSCN	Mon, Apr 23, 2018	27.81	27.88	27.72	27.88
1036	NASDAQ	CHSCN	Fri, Apr 20, 2018	27.40	27.97	27.34	27.83
1035	NASDAQ	CHSCN	Thu, Apr 19, 2018	27.26	27.43	27.21	27.42
1034	NASDAQ	CHSCN	Wed, Apr 18, 2018	27.33	27.37	27.11	27.30
1033	NASDAQ	CHSCN	Tue, Apr 17, 2018	27.33	27.41	27.14	27.41
1032	NASDAQ	CHSCN	Mon, Apr 16, 2018	27.53	27.53	27.25	27.35
1031	NASDAQ	CHSCN	Fri, Apr 13, 2018	27.63	27.63	27.26	27.31
1030	NASDAQ	CHSCN	Thu, Apr 12, 2018	27.83	27.84	27.54	27.66
1029	NASDAQ	CHSCN	Wed, Apr 11, 2018	28.17	28.17	27.88	27.89
1028	NASDAQ	CHSCN	Tue, Apr 10, 2018	28.34	28.42	28.18	28.18
1027	NASDAQ	CHSCN	Mon, Apr 9, 2018	28.35	28.35	28.06	28.35
1026	NASDAQ	CHSCN	Fri, Apr 6, 2018	28.30	28.36	28.08	28.32
1025	NASDAQ	CHSCN	Thu, Apr 5, 2018	27.97	28.38	27.97	28.37
1024	NASDAQ	CHSCN	Wed, Apr 4, 2018	27.68	28.24	27.68	28.15
1023	NASDAQ	CHSCN	Tue, Apr 3, 2018	28.34	28.34	27.55	28.15
1022	NASDAQ	CHSCN	Mon, Apr 2, 2018	27.99	28.34	27.82	28.23
1021	NASDAQ	CHSCN	Thu, Mar 29, 2018	28.15	28.18	27.91	28.08
1020	NASDAQ	CHSCN	Wed, Mar 28, 2018	28.04	28.10	27.79	28.04
1019	NASDAQ	CHSCN	Tue, Mar 27, 2018	27.83	28.10	27.83	28.10
1018	NASDAQ	CHSCN	Mon, Mar 26, 2018	28.10	28.10	27.96	27.96
1017	NASDAQ	CHSCN	Fri, Mar 23, 2018	27.73	28.02	27.73	27.90
1016	NASDAQ	CHSCN	Thu, Mar 22, 2018	27.66	27.72	27.64	27.70
1015	NASDAQ	CHSCN	Wed, Mar 21, 2018	27.50	27.74	27.50	27.69
1014	NASDAQ	CHSCN	Tue, Mar 20, 2018	27.68	27.68	27.61	27.61
1013	NASDAQ	CHSCN	Mon, Mar 19, 2018	27.53	27.68	27.45	27.62
1012	NASDAQ	CHSCN	Fri, Mar 16, 2018	27.66	27.73	27.58	27.73
1011	NASDAQ	CHSCN	Thu, Mar 15, 2018	27.81	27.85	27.57	27.67
1010	NASDAQ	CHSCN	Wed, Mar 14, 2018	27.94	28.19	27.80	28.10
1009	NASDAQ	CHSCN	Tue, Mar 13, 2018	27.56	27.94	27.56	27.92
1008	NASDAQ	CHSCN	Mon, Mar 12, 2018	27.98	27.98	27.53	27.54
1007	NASDAQ	CHSCN	Fri, Mar 9, 2018	27.93	28.10	27.83	27.84
1006	NASDAQ	CHSCN	Thu, Mar 8, 2018	27.75	28.00	27.74	27.83
1005	NASDAQ	CHSCN	Wed, Mar 7, 2018	27.79	27.79	27.68	27.74
1004	NASDAQ	CHSCN	Tue, Mar 6, 2018	27.52	27.77	27.40	27.77
1003	NASDAQ	CHSCN	Mon, Mar 5, 2018	27.59	27.67	27.53	27.60
1002	NASDAQ	CHSCN	Fri, Mar 2, 2018	27.55	27.61	27.37	27.60
1001	NASDAQ	CHSCN	Thu, Mar 1, 2018	27.07	27.66	27.07	27.42
1000	NASDAQ	CHSCN	Wed, Feb 28, 2018	26.76	27.37	26.76	27.10
999	NASDAQ	CHSCN	Tue, Feb 27, 2018	26.78	26.97	26.75	26.86
998	NASDAQ	CHSCN	Mon, Feb 26, 2018	26.78	26.98	26.78	26.89
997	NASDAQ	CHSCN	Fri, Feb 23, 2018	26.71	26.88	26.57	26.88
996	NASDAQ	CHSCN	Thu, Feb 22, 2018	26.48	26.86	26.48	26.70
995	NASDAQ	CHSCN	Wed, Feb 21, 2018	26.48	26.69	26.48	26.55
994	NASDAQ	CHSCN	Tue, Feb 20, 2018	26.37	26.58	26.37	26.53
993	NASDAQ	CHSCN	Fri, Feb 16, 2018	26.20	26.54	26.20	26.53
992	NASDAQ	CHSCN	Thu, Feb 15, 2018	26.29	26.38	26.16	26.23
991	NASDAQ	CHSCN	Wed, Feb 14, 2018	26.55	26.56	26.26	26.26
990	NASDAQ	CHSCN	Tue, Feb 13, 2018	26.44	26.63	26.44	26.51
989	NASDAQ	CHSCN	Mon, Feb 12, 2018	26.60	26.72	26.47	26.47
988	NASDAQ	CHSCN	Fri, Feb 9, 2018	26.67	26.67	26.32	26.57
987	NASDAQ	CHSCN	Thu, Feb 8, 2018	26.78	26.78	26.54	26.60
986	NASDAQ	CHSCN	Wed, Feb 7, 2018	26.72	26.91	26.72	26.89
985	NASDAQ	CHSCN	Tue, Feb 6, 2018	26.44	26.87	26.44	26.81
984	NASDAQ	CHSCN	Mon, Feb 5, 2018	26.40	26.90	26.40	26.88
983	NASDAQ	CHSCN	Fri, Feb 2, 2018	26.79	27.00	26.23	26.55
982	NASDAQ	CHSCN	Thu, Feb 1, 2018	26.83	27.03	26.83	26.87
981	NASDAQ	CHSCN	Wed, Jan 31, 2018	27.02	27.24	26.83	26.99
980	NASDAQ	CHSCN	Tue, Jan 30, 2018	27.47	27.47	26.91	26.95
979	NASDAQ	CHSCN	Mon, Jan 29, 2018	27.22	27.59	27.11	27.57
978	NASDAQ	CHSCN	Fri, Jan 26, 2018	27.57	27.93	27.50	27.56
977	NASDAQ	CHSCN	Thu, Jan 25, 2018	27.67	27.75	27.57	27.67
976	NASDAQ	CHSCN	Wed, Jan 24, 2018	27.79	27.85	27.63	27.72
975	NASDAQ	CHSCN	Tue, Jan 23, 2018	27.57	28.15	27.57	27.83
974	NASDAQ	CHSCN	Mon, Jan 22, 2018	27.55	27.71	27.50	27.71
973	NASDAQ	CHSCN	Fri, Jan 19, 2018	27.72	27.80	27.54	27.54
972	NASDAQ	CHSCN	Thu, Jan 18, 2018	27.60	27.84	27.57	27.70
971	NASDAQ	CHSCN	Wed, Jan 17, 2018	27.82	27.88	27.53	27.72
970	NASDAQ	CHSCN	Tue, Jan 16, 2018	27.90	27.98	27.85	27.90
969	NASDAQ	CHSCN	Fri, Jan 12, 2018	28.05	28.25	27.86	27.90
968	NASDAQ	CHSCN	Thu, Jan 11, 2018	27.90	27.91	27.85	27.87
967	NASDAQ	CHSCN	Wed, Jan 10, 2018	27.81	27.90	27.70	27.90
966	NASDAQ	CHSCN	Tue, Jan 9, 2018	27.87	28.12	27.75	27.90
965	NASDAQ	CHSCN	Mon, Jan 8, 2018	27.78	28.11	27.51	28.07
964	NASDAQ	CHSCN	Fri, Jan 5, 2018	27.61	27.94	27.37	27.91
963	NASDAQ	CHSCN	Thu, Jan 4, 2018	27.74	27.85	27.21	27.49
962	NASDAQ	CHSCN	Wed, Jan 3, 2018	27.58	27.76	27.02	27.56
961	NASDAQ	CHSCN	Tue, Jan 2, 2018	27.41	28.01	27.18	27.54
960	NASDAQ	CHSCN	Fri, Dec 29, 2017	27.49	27.79	27.12	27.36
959	NASDAQ	CHSCN	Thu, Dec 28, 2017	27.85	28.03	27.39	27.39
958	NASDAQ	CHSCN	Wed, Dec 27, 2017	27.84	28.03	27.75	28.03
957	NASDAQ	CHSCN	Tue, Dec 26, 2017	27.45	28.13	27.45	27.80
956	NASDAQ	CHSCN	Fri, Dec 22, 2017	27.37	27.88	27.22	27.49
955	NASDAQ	CHSCN	Thu, Dec 21, 2017	27.41	27.60	27.34	27.54
954	NASDAQ	CHSCN	Wed, Dec 20, 2017	27.51	27.60	27.26	27.33
953	NASDAQ	CHSCN	Tue, Dec 19, 2017	27.55	27.60	27.31	27.36
952	NASDAQ	CHSCN	Mon, Dec 18, 2017	28.00	28.24	26.91	27.60
951	NASDAQ	CHSCN	Fri, Dec 15, 2017	27.95	28.00	27.75	27.75
950	NASDAQ	CHSCN	Thu, Dec 14, 2017	27.65	28.10	27.08	27.85
949	NASDAQ	CHSCN	Wed, Dec 13, 2017	27.92	28.01	27.64	27.82
948	NASDAQ	CHSCN	Tue, Dec 12, 2017	28.19	28.22	27.97	27.99
947	NASDAQ	CHSCN	Mon, Dec 11, 2017	28.15	28.15	27.98	28.09
946	NASDAQ	CHSCN	Fri, Dec 8, 2017	28.06	28.25	28.05	28.24
945	NASDAQ	CHSCN	Thu, Dec 7, 2017	28.07	28.07	27.87	27.95
944	NASDAQ	CHSCN	Wed, Dec 6, 2017	28.06	28.06	27.85	27.90
943	NASDAQ	CHSCN	Tue, Dec 5, 2017	28.09	28.22	27.81	27.90
942	NASDAQ	CHSCN	Mon, Dec 4, 2017	28.02	28.16	27.68	28.00
941	NASDAQ	CHSCN	Fri, Dec 1, 2017	27.65	28.10	27.60	28.05
940	NASDAQ	CHSCN	Thu, Nov 30, 2017	27.60	27.75	27.21	27.71
939	NASDAQ	CHSCN	Wed, Nov 29, 2017	27.56	27.77	27.23	27.50
938	NASDAQ	CHSCN	Tue, Nov 28, 2017	27.69	27.78	27.50	27.71
937	NASDAQ	CHSCN	Mon, Nov 27, 2017	27.44	27.72	27.43	27.69
936	NASDAQ	CHSCN	Fri, Nov 24, 2017	27.35	27.49	27.34	27.48
935	NASDAQ	CHSCN	Wed, Nov 22, 2017	27.40	27.50	27.24	27.35
934	NASDAQ	CHSCN	Tue, Nov 21, 2017	27.45	27.49	27.31	27.40
933	NASDAQ	CHSCN	Mon, Nov 20, 2017	27.30	27.50	27.19	27.35
932	NASDAQ	CHSCN	Fri, Nov 17, 2017	27.40	27.48	27.19	27.19
931	NASDAQ	CHSCN	Thu, Nov 16, 2017	27.22	27.52	27.22	27.30
930	NASDAQ	CHSCN	Wed, Nov 15, 2017	27.14	27.38	26.93	27.16
929	NASDAQ	CHSCN	Tue, Nov 14, 2017	27.32	27.37	27.05	27.21
928	NASDAQ	CHSCN	Mon, Nov 13, 2017	26.99	27.39	26.99	27.37
927	NASDAQ	CHSCN	Fri, Nov 10, 2017	27.46	27.54	26.56	27.02
926	NASDAQ	CHSCN	Thu, Nov 9, 2017	27.60	27.70	27.40	27.56
925	NASDAQ	CHSCN	Wed, Nov 8, 2017	27.58	27.72	27.58	27.70
924	NASDAQ	CHSCN	Tue, Nov 7, 2017	27.59	27.70	27.50	27.56
923	NASDAQ	CHSCN	Mon, Nov 6, 2017	27.58	27.65	27.44	27.59
922	NASDAQ	CHSCN	Fri, Nov 3, 2017	27.67	27.81	27.54	27.58
921	NASDAQ	CHSCN	Thu, Nov 2, 2017	27.65	27.85	27.53	27.61
920	NASDAQ	CHSCN	Wed, Nov 1, 2017	27.77	27.84	27.67	27.73
919	NASDAQ	CHSCN	Tue, Oct 31, 2017	27.53	28.17	27.53	27.67
918	NASDAQ	CHSCN	Mon, Oct 30, 2017	27.94	27.99	27.38	27.42
917	NASDAQ	CHSCN	Fri, Oct 27, 2017	28.08	28.20	27.83	27.94
916	NASDAQ	CHSCN	Thu, Oct 26, 2017	28.28	28.33	28.08	28.08
915	NASDAQ	CHSCN	Wed, Oct 25, 2017	28.76	28.76	28.12	28.14
914	NASDAQ	CHSCN	Tue, Oct 24, 2017	28.86	28.86	28.60	28.83
913	NASDAQ	CHSCN	Mon, Oct 23, 2017	28.94	28.97	28.74	28.87
912	NASDAQ	CHSCN	Fri, Oct 20, 2017	28.45	28.95	28.30	28.85
911	NASDAQ	CHSCN	Thu, Oct 19, 2017	28.38	28.47	28.21	28.43
910	NASDAQ	CHSCN	Wed, Oct 18, 2017	28.17	28.41	27.96	28.41
909	NASDAQ	CHSCN	Tue, Oct 17, 2017	28.20	28.44	28.08	28.08
908	NASDAQ	CHSCN	Mon, Oct 16, 2017	28.20	28.47	28.19	28.29
907	NASDAQ	CHSCN	Fri, Oct 13, 2017	28.17	28.33	28.13	28.17
906	NASDAQ	CHSCN	Thu, Oct 12, 2017	27.75	28.37	27.70	28.16
905	NASDAQ	CHSCN	Wed, Oct 11, 2017	27.85	28.38	27.69	27.73
904	NASDAQ	CHSCN	Tue, Oct 10, 2017	27.92	28.15	27.82	27.94
903	NASDAQ	CHSCN	Mon, Oct 9, 2017	28.05	28.29	27.80	27.81
902	NASDAQ	CHSCN	Fri, Oct 6, 2017	28.42	28.42	28.05	28.06
901	NASDAQ	CHSCN	Thu, Oct 5, 2017	28.76	28.90	28.27	28.37
900	NASDAQ	CHSCN	Wed, Oct 4, 2017	28.72	28.92	28.62	28.64
899	NASDAQ	CHSCN	Tue, Oct 3, 2017	28.94	28.95	28.66	28.89
898	NASDAQ	CHSCN	Mon, Oct 2, 2017	29.06	29.06	28.60	28.85
897	NASDAQ	CHSCN	Fri, Sep 29, 2017	28.64	29.01	28.55	29.01
896	NASDAQ	CHSCN	Thu, Sep 28, 2017	28.64	28.92	28.57	28.72
895	NASDAQ	CHSCN	Wed, Sep 27, 2017	28.67	28.89	28.55	28.74
894	NASDAQ	CHSCN	Tue, Sep 26, 2017	28.71	28.80	28.63	28.80
893	NASDAQ	CHSCN	Mon, Sep 25, 2017	28.82	28.83	28.55	28.61
892	NASDAQ	CHSCN	Fri, Sep 22, 2017	28.37	28.92	28.37	28.81
891	NASDAQ	CHSCN	Thu, Sep 21, 2017	28.91	28.91	28.56	28.57
890	NASDAQ	CHSCN	Wed, Sep 20, 2017	28.65	28.91	28.60	28.76
889	NASDAQ	CHSCN	Tue, Sep 19, 2017	28.87	28.94	28.63	28.63
888	NASDAQ	CHSCN	Mon, Sep 18, 2017	28.81	28.92	28.79	28.80
887	NASDAQ	CHSCN	Fri, Sep 15, 2017	29.08	29.09	28.86	28.92
886	NASDAQ	CHSCN	Thu, Sep 14, 2017	29.24	29.73	29.24	29.55
885	NASDAQ	CHSCN	Wed, Sep 13, 2017	29.64	29.64	29.18	29.37
884	NASDAQ	CHSCN	Tue, Sep 12, 2017	29.42	29.81	29.39	29.52
883	NASDAQ	CHSCN	Mon, Sep 11, 2017	29.96	29.99	29.09	29.43
882	NASDAQ	CHSCN	Fri, Sep 8, 2017	29.60	29.74	29.45	29.57
881	NASDAQ	CHSCN	Thu, Sep 7, 2017	29.58	29.68	29.34	29.68
880	NASDAQ	CHSCN	Wed, Sep 6, 2017	29.20	29.53	29.12	29.53
879	NASDAQ	CHSCN	Tue, Sep 5, 2017	29.49	29.53	29.12	29.14
878	NASDAQ	CHSCN	Fri, Sep 1, 2017	29.70	29.70	29.25	29.49
877	NASDAQ	CHSCN	Thu, Aug 31, 2017	29.26	29.63	29.17	29.35
876	NASDAQ	CHSCN	Wed, Aug 30, 2017	29.02	29.34	29.02	29.34
875	NASDAQ	CHSCN	Tue, Aug 29, 2017	29.16	29.29	29.02	29.02
874	NASDAQ	CHSCN	Mon, Aug 28, 2017	28.85	29.16	28.79	29.16
873	NASDAQ	CHSCN	Fri, Aug 25, 2017	29.00	29.03	28.76	28.85
872	NASDAQ	CHSCN	Thu, Aug 24, 2017	28.86	28.86	28.75	28.82
871	NASDAQ	CHSCN	Wed, Aug 23, 2017	29.11	29.25	28.75	28.76
870	NASDAQ	CHSCN	Tue, Aug 22, 2017	29.29	29.29	29.00	29.01
869	NASDAQ	CHSCN	Mon, Aug 21, 2017	29.08	29.28	29.08	29.24
868	NASDAQ	CHSCN	Fri, Aug 18, 2017	29.09	29.20	29.02	29.16
867	NASDAQ	CHSCN	Thu, Aug 17, 2017	29.01	29.20	29.01	29.19
866	NASDAQ	CHSCN	Wed, Aug 16, 2017	29.14	29.20	29.12	29.12
865	NASDAQ	CHSCN	Tue, Aug 15, 2017	29.28	29.28	29.15	29.19
864	NASDAQ	CHSCN	Mon, Aug 14, 2017	29.04	29.29	28.65	29.18
863	NASDAQ	CHSCN	Fri, Aug 11, 2017	28.81	29.07	28.32	28.94
862	NASDAQ	CHSCN	Thu, Aug 10, 2017	29.40	29.41	28.59	28.87
861	NASDAQ	CHSCN	Wed, Aug 9, 2017	29.51	29.51	29.28	29.28
860	NASDAQ	CHSCN	Tue, Aug 8, 2017	29.51	29.51	29.41	29.42
859	NASDAQ	CHSCN	Mon, Aug 7, 2017	29.32	29.48	29.32	29.43
858	NASDAQ	CHSCN	Fri, Aug 4, 2017	29.32	29.52	29.32	29.39
857	NASDAQ	CHSCN	Thu, Aug 3, 2017	29.29	29.49	29.29	29.39
856	NASDAQ	CHSCN	Wed, Aug 2, 2017	29.53	29.63	29.27	29.27
855	NASDAQ	CHSCN	Tue, Aug 1, 2017	29.80	29.80	29.44	29.53
854	NASDAQ	CHSCN	Mon, Jul 31, 2017	29.44	29.76	29.43	29.60
853	NASDAQ	CHSCN	Fri, Jul 28, 2017	29.60	29.60	29.27	29.51
852	NASDAQ	CHSCN	Thu, Jul 27, 2017	29.35	29.60	29.30	29.53
851	NASDAQ	CHSCN	Wed, Jul 26, 2017	29.60	29.60	29.29	29.30
850	NASDAQ	CHSCN	Tue, Jul 25, 2017	29.55	29.61	29.45	29.45
849	NASDAQ	CHSCN	Mon, Jul 24, 2017	29.80	29.80	29.47	29.60
848	NASDAQ	CHSCN	Fri, Jul 21, 2017	29.59	29.65	29.44	29.60
847	NASDAQ	CHSCN	Thu, Jul 20, 2017	29.52	29.65	29.51	29.53
846	NASDAQ	CHSCN	Wed, Jul 19, 2017	29.64	29.64	29.52	29.52
845	NASDAQ	CHSCN	Tue, Jul 18, 2017	29.54	29.61	29.43	29.55
844	NASDAQ	CHSCN	Mon, Jul 17, 2017	29.80	29.80	29.54	29.55
843	NASDAQ	CHSCN	Fri, Jul 14, 2017	29.67	29.68	29.45	29.63
842	NASDAQ	CHSCN	Thu, Jul 13, 2017	29.74	29.74	29.45	29.50
841	NASDAQ	CHSCN	Wed, Jul 12, 2017	29.30	29.55	29.30	29.51
840	NASDAQ	CHSCN	Tue, Jul 11, 2017	29.40	29.50	29.35	29.48
839	NASDAQ	CHSCN	Mon, Jul 10, 2017	29.34	29.55	29.34	29.55
838	NASDAQ	CHSCN	Fri, Jul 7, 2017	29.59	29.68	29.39	29.49
837	NASDAQ	CHSCN	Thu, Jul 6, 2017	29.51	29.70	29.48	29.68
836	NASDAQ	CHSCN	Wed, Jul 5, 2017	29.10	29.76	29.10	29.74
835	NASDAQ	CHSCN	Mon, Jul 3, 2017	29.52	29.52	29.22	29.39
834	NASDAQ	CHSCN	Fri, Jun 30, 2017	29.52	29.52	29.23	29.42
833	NASDAQ	CHSCN	Thu, Jun 29, 2017	29.23	29.54	29.18	29.54
832	NASDAQ	CHSCN	Wed, Jun 28, 2017	29.23	29.35	29.22	29.22
831	NASDAQ	CHSCN	Tue, Jun 27, 2017	29.42	29.42	29.31	29.33
830	NASDAQ	CHSCN	Mon, Jun 26, 2017	29.47	29.58	29.28	29.47
829	NASDAQ	CHSCN	Fri, Jun 23, 2017	29.70	29.70	29.45	29.45
828	NASDAQ	CHSCN	Thu, Jun 22, 2017	29.78	29.78	29.52	29.52
827	NASDAQ	CHSCN	Wed, Jun 21, 2017	29.66	29.76	29.66	29.74
826	NASDAQ	CHSCN	Tue, Jun 20, 2017	29.80	29.80	29.70	29.79
825	NASDAQ	CHSCN	Mon, Jun 19, 2017	29.71	29.85	29.52	29.78
824	NASDAQ	CHSCN	Fri, Jun 16, 2017	29.64	29.95	29.56	29.62
823	NASDAQ	CHSCN	Thu, Jun 15, 2017	29.58	29.89	29.40	29.89
822	NASDAQ	CHSCN	Wed, Jun 14, 2017	29.48	29.70	29.38	29.67
821	NASDAQ	CHSCN	Tue, Jun 13, 2017	29.68	29.83	29.62	29.76
820	NASDAQ	CHSCN	Mon, Jun 12, 2017	29.66	29.67	29.44	29.67
819	NASDAQ	CHSCN	Fri, Jun 9, 2017	29.66	29.66	29.41	29.66
818	NASDAQ	CHSCN	Thu, Jun 8, 2017	29.55	29.65	29.43	29.65
817	NASDAQ	CHSCN	Wed, Jun 7, 2017	29.71	29.71	29.50	29.61
816	NASDAQ	CHSCN	Tue, Jun 6, 2017	29.40	29.76	29.40	29.61
815	NASDAQ	CHSCN	Mon, Jun 5, 2017	29.38	29.60	29.34	29.60
814	NASDAQ	CHSCN	Fri, Jun 2, 2017	29.31	29.47	29.30	29.47
813	NASDAQ	CHSCN	Thu, Jun 1, 2017	29.09	29.30	29.00	29.30
812	NASDAQ	CHSCN	Wed, May 31, 2017	29.07	29.34	29.07	29.17
811	NASDAQ	CHSCN	Tue, May 30, 2017	29.26	29.29	29.04	29.16
810	NASDAQ	CHSCN	Fri, May 26, 2017	29.05	29.25	29.04	29.17
809	NASDAQ	CHSCN	Thu, May 25, 2017	29.19	29.21	28.93	29.20
808	NASDAQ	CHSCN	Wed, May 24, 2017	28.99	29.19	28.90	29.19
807	NASDAQ	CHSCN	Tue, May 23, 2017	28.90	28.98	28.79	28.98
806	NASDAQ	CHSCN	Mon, May 22, 2017	28.85	28.85	28.54	28.83
805	NASDAQ	CHSCN	Fri, May 19, 2017	28.56	28.96	28.56	28.68
804	NASDAQ	CHSCN	Thu, May 18, 2017	28.59	28.75	28.36	28.75
803	NASDAQ	CHSCN	Wed, May 17, 2017	28.19	28.55	28.19	28.55
802	NASDAQ	CHSCN	Tue, May 16, 2017	28.56	28.61	28.25	28.59
801	NASDAQ	CHSCN	Mon, May 15, 2017	28.48	28.63	28.36	28.61
800	NASDAQ	CHSCN	Fri, May 12, 2017	28.41	28.41	28.20	28.27
799	NASDAQ	CHSCN	Thu, May 11, 2017	28.52	28.52	28.14	28.23
798	NASDAQ	CHSCN	Wed, May 10, 2017	28.48	28.48	28.23	28.23
797	NASDAQ	CHSCN	Tue, May 9, 2017	28.18	28.47	28.18	28.37
796	NASDAQ	CHSCN	Mon, May 8, 2017	28.17	28.20	28.02	28.14
795	NASDAQ	CHSCN	Fri, May 5, 2017	28.37	28.37	28.10	28.13
794	NASDAQ	CHSCN	Thu, May 4, 2017	28.24	28.37	28.00	28.24
793	NASDAQ	CHSCN	Wed, May 3, 2017	28.23	28.32	27.91	28.18
792	NASDAQ	CHSCN	Tue, May 2, 2017	28.03	28.18	27.90	28.14
791	NASDAQ	CHSCN	Mon, May 1, 2017	28.34	28.34	28.00	28.03
790	NASDAQ	CHSCN	Fri, Apr 28, 2017	28.21	28.23	28.07	28.17
789	NASDAQ	CHSCN	Thu, Apr 27, 2017	27.88	28.17	27.88	28.13
788	NASDAQ	CHSCN	Wed, Apr 26, 2017	28.43	28.43	28.02	28.08
787	NASDAQ	CHSCN	Tue, Apr 25, 2017	28.39	28.39	28.10	28.30
786	NASDAQ	CHSCN	Mon, Apr 24, 2017	28.33	28.39	28.13	28.32
785	NASDAQ	CHSCN	Fri, Apr 21, 2017	28.13	28.20	28.13	28.19
784	NASDAQ	CHSCN	Thu, Apr 20, 2017	28.36	28.38	28.02	28.13
783	NASDAQ	CHSCN	Wed, Apr 19, 2017	28.10	28.20	28.04	28.15
782	NASDAQ	CHSCN	Tue, Apr 18, 2017	28.11	28.30	28.04	28.09
781	NASDAQ	CHSCN	Mon, Apr 17, 2017	27.81	28.20	27.81	28.07
780	NASDAQ	CHSCN	Thu, Apr 13, 2017	28.10	28.29	27.70	27.88
779	NASDAQ	CHSCN	Wed, Apr 12, 2017	28.03	28.05	27.75	27.98
778	NASDAQ	CHSCN	Tue, Apr 11, 2017	28.40	28.40	28.01	28.03
777	NASDAQ	CHSCN	Mon, Apr 10, 2017	28.19	28.26	28.06	28.24
776	NASDAQ	CHSCN	Fri, Apr 7, 2017	28.52	28.52	28.02	28.25
775	NASDAQ	CHSCN	Thu, Apr 6, 2017	28.49	28.52	28.28	28.35
774	NASDAQ	CHSCN	Wed, Apr 5, 2017	28.70	28.70	28.49	28.54
773	NASDAQ	CHSCN	Tue, Apr 4, 2017	28.80	28.96	28.43	28.67
772	NASDAQ	CHSCN	Mon, Apr 3, 2017	28.66	29.03	28.66	28.88
771	NASDAQ	CHSCN	Fri, Mar 31, 2017	28.35	28.57	28.01	28.57
770	NASDAQ	CHSCN	Thu, Mar 30, 2017	27.92	28.25	27.92	28.25
769	NASDAQ	CHSCN	Wed, Mar 29, 2017	28.00	28.08	27.76	28.00
768	NASDAQ	CHSCN	Tue, Mar 28, 2017	27.94	28.09	27.80	27.93
767	NASDAQ	CHSCN	Mon, Mar 27, 2017	27.73	28.01	27.73	27.87
766	NASDAQ	CHSCN	Fri, Mar 24, 2017	27.93	28.11	27.74	27.96
765	NASDAQ	CHSCN	Thu, Mar 23, 2017	27.98	28.14	27.95	28.05
764	NASDAQ	CHSCN	Wed, Mar 22, 2017	27.94	28.01	27.71	27.99
763	NASDAQ	CHSCN	Tue, Mar 21, 2017	28.02	28.02	27.70	27.95
762	NASDAQ	CHSCN	Mon, Mar 20, 2017	27.88	28.04	27.80	27.95
761	NASDAQ	CHSCN	Fri, Mar 17, 2017	27.89	28.08	27.77	27.81
760	NASDAQ	CHSCN	Thu, Mar 16, 2017	27.71	28.28	27.71	27.74
759	NASDAQ	CHSCN	Wed, Mar 15, 2017	27.67	27.97	27.60	27.91
758	NASDAQ	CHSCN	Tue, Mar 14, 2017	27.92	28.03	27.67	27.96
757	NASDAQ	CHSCN	Mon, Mar 13, 2017	27.95	28.06	27.45	28.04
756	NASDAQ	CHSCN	Fri, Mar 10, 2017	27.74	28.01	27.40	27.72
755	NASDAQ	CHSCN	Thu, Mar 9, 2017	27.84	28.11	27.18	27.84
754	NASDAQ	CHSCN	Wed, Mar 8, 2017	28.08	28.08	27.66	27.89
753	NASDAQ	CHSCN	Tue, Mar 7, 2017	28.20	28.37	28.20	28.25
752	NASDAQ	CHSCN	Mon, Mar 6, 2017	28.47	28.59	28.27	28.33
751	NASDAQ	CHSCN	Fri, Mar 3, 2017	28.20	28.69	28.13	28.40
750	NASDAQ	CHSCN	Thu, Mar 2, 2017	28.20	28.68	28.15	28.19
749	NASDAQ	CHSCN	Wed, Mar 1, 2017	28.61	28.61	28.16	28.27
748	NASDAQ	CHSCN	Tue, Feb 28, 2017	28.75	28.75	28.16	28.65
747	NASDAQ	CHSCN	Mon, Feb 27, 2017	28.47	28.81	28.35	28.55
746	NASDAQ	CHSCN	Fri, Feb 24, 2017	28.35	28.42	28.19	28.35
745	NASDAQ	CHSCN	Thu, Feb 23, 2017	28.42	28.50	28.14	28.26
744	NASDAQ	CHSCN	Wed, Feb 22, 2017	28.39	28.39	28.09	28.34
743	NASDAQ	CHSCN	Tue, Feb 21, 2017	28.12	28.52	28.12	28.30
742	NASDAQ	CHSCN	Fri, Feb 17, 2017	28.41	28.41	28.23	28.23
741	NASDAQ	CHSCN	Thu, Feb 16, 2017	28.46	28.53	28.26	28.32
740	NASDAQ	CHSCN	Wed, Feb 15, 2017	28.39	28.57	28.28	28.34
739	NASDAQ	CHSCN	Tue, Feb 14, 2017	28.19	28.39	28.19	28.29
738	NASDAQ	CHSCN	Mon, Feb 13, 2017	28.43	28.43	28.34	28.34
737	NASDAQ	CHSCN	Fri, Feb 10, 2017	28.25	28.54	28.19	28.19
736	NASDAQ	CHSCN	Thu, Feb 9, 2017	28.38	28.49	28.19	28.37
735	NASDAQ	CHSCN	Wed, Feb 8, 2017	28.68	28.75	28.30	28.35
734	NASDAQ	CHSCN	Tue, Feb 7, 2017	28.20	28.68	28.19	28.63
733	NASDAQ	CHSCN	Mon, Feb 6, 2017	27.80	28.36	27.67	28.26
732	NASDAQ	CHSCN	Fri, Feb 3, 2017	27.48	27.99	27.48	27.85
731	NASDAQ	CHSCN	Thu, Feb 2, 2017	27.17	27.78	27.17	27.76
730	NASDAQ	CHSCN	Wed, Feb 1, 2017	27.29	27.72	27.11	27.35
729	NASDAQ	CHSCN	Tue, Jan 31, 2017	27.27	27.63	26.95	27.49
728	NASDAQ	CHSCN	Mon, Jan 30, 2017	27.07	28.01	26.91	27.47
727	NASDAQ	CHSCN	Fri, Jan 27, 2017	26.93	27.90	26.76	26.94
726	NASDAQ	CHSCN	Thu, Jan 26, 2017	26.72	27.00	26.72	26.82
725	NASDAQ	CHSCN	Wed, Jan 25, 2017	26.82	27.43	26.51	26.79
724	NASDAQ	CHSCN	Tue, Jan 24, 2017	26.97	27.14	26.81	26.82
723	NASDAQ	CHSCN	Mon, Jan 23, 2017	26.80	27.60	26.80	26.94
722	NASDAQ	CHSCN	Fri, Jan 20, 2017	26.90	27.50	26.85	26.87
721	NASDAQ	CHSCN	Thu, Jan 19, 2017	27.84	27.84	26.81	27.10
720	NASDAQ	CHSCN	Wed, Jan 18, 2017	28.06	28.06	27.54	27.84
719	NASDAQ	CHSCN	Tue, Jan 17, 2017	27.77	28.23	27.76	28.03
718	NASDAQ	CHSCN	Fri, Jan 13, 2017	27.78	28.39	27.70	27.96
717	NASDAQ	CHSCN	Thu, Jan 12, 2017	27.78	27.82	27.50	27.72
716	NASDAQ	CHSCN	Wed, Jan 11, 2017	27.48	27.70	27.42	27.70
715	NASDAQ	CHSCN	Tue, Jan 10, 2017	27.37	27.64	27.21	27.58
714	NASDAQ	CHSCN	Mon, Jan 9, 2017	27.62	27.77	27.22	27.49
713	NASDAQ	CHSCN	Fri, Jan 6, 2017	27.42	27.68	27.36	27.50
712	NASDAQ	CHSCN	Thu, Jan 5, 2017	27.61	27.77	27.02	27.76
711	NASDAQ	CHSCN	Wed, Jan 4, 2017	27.15	27.50	27.15	27.44
710	NASDAQ	CHSCN	Tue, Jan 3, 2017	26.55	27.15	26.55	27.08
709	NASDAQ	CHSCN	Fri, Dec 30, 2016	26.68	26.75	26.43	26.51
708	NASDAQ	CHSCN	Thu, Dec 29, 2016	26.42	26.80	26.37	26.48
707	NASDAQ	CHSCN	Wed, Dec 28, 2016	28.40	28.40	26.39	26.48
706	NASDAQ	CHSCN	Tue, Dec 27, 2016	26.91	26.91	26.37	26.47
705	NASDAQ	CHSCN	Fri, Dec 23, 2016	26.95	27.20	26.75	26.95
704	NASDAQ	CHSCN	Thu, Dec 22, 2016	26.80	27.12	26.78	27.12
703	NASDAQ	CHSCN	Wed, Dec 21, 2016	26.83	27.10	26.61	26.71
702	NASDAQ	CHSCN	Tue, Dec 20, 2016	26.63	26.88	26.55	26.68
701	NASDAQ	CHSCN	Mon, Dec 19, 2016	26.66	26.83	26.55	26.69
700	NASDAQ	CHSCN	Fri, Dec 16, 2016	26.59	26.85	26.32	26.72
699	NASDAQ	CHSCN	Thu, Dec 15, 2016	26.35	26.70	26.21	26.59
698	NASDAQ	CHSCN	Wed, Dec 14, 2016	26.35	26.66	26.35	26.47
697	NASDAQ	CHSCN	Tue, Dec 13, 2016	26.44	26.69	26.31	26.58
696	NASDAQ	CHSCN	Mon, Dec 12, 2016	26.64	26.95	26.53	26.87
695	NASDAQ	CHSCN	Fri, Dec 9, 2016	26.81	26.93	26.60	26.65
694	NASDAQ	CHSCN	Thu, Dec 8, 2016	26.90	27.07	26.76	26.84
693	NASDAQ	CHSCN	Wed, Dec 7, 2016	26.78	27.20	26.76	27.02
692	NASDAQ	CHSCN	Tue, Dec 6, 2016	26.71	26.88	26.51	26.75
691	NASDAQ	CHSCN	Mon, Dec 5, 2016	26.49	27.01	26.49	26.70
690	NASDAQ	CHSCN	Fri, Dec 2, 2016	26.81	27.04	26.42	26.49
689	NASDAQ	CHSCN	Thu, Dec 1, 2016	26.92	27.07	26.60	26.65
688	NASDAQ	CHSCN	Wed, Nov 30, 2016	26.87	26.94	26.61	26.94
687	NASDAQ	CHSCN	Tue, Nov 29, 2016	26.96	27.12	26.68	26.95
686	NASDAQ	CHSCN	Mon, Nov 28, 2016	27.13	27.13	26.55	27.01
685	NASDAQ	CHSCN	Fri, Nov 25, 2016	27.25	27.68	27.08	27.10
684	NASDAQ	CHSCN	Wed, Nov 23, 2016	27.43	27.57	27.15	27.15
683	NASDAQ	CHSCN	Tue, Nov 22, 2016	27.21	27.82	27.05	27.82
682	NASDAQ	CHSCN	Mon, Nov 21, 2016	27.28	27.38	27.05	27.13
681	NASDAQ	CHSCN	Fri, Nov 18, 2016	28.25	28.43	26.84	27.05
680	NASDAQ	CHSCN	Thu, Nov 17, 2016	28.37	28.62	27.96	28.26
679	NASDAQ	CHSCN	Wed, Nov 16, 2016	27.05	28.75	26.92	28.75
678	NASDAQ	CHSCN	Tue, Nov 15, 2016	26.25	27.04	26.15	27.04
677	NASDAQ	CHSCN	Mon, Nov 14, 2016	27.23	27.23	25.94	26.09
676	NASDAQ	CHSCN	Fri, Nov 11, 2016	27.57	27.57	26.78	27.16
675	NASDAQ	CHSCN	Thu, Nov 10, 2016	27.90	27.90	27.12	27.52
674	NASDAQ	CHSCN	Wed, Nov 9, 2016	28.40	28.40	27.76	27.90
673	NASDAQ	CHSCN	Tue, Nov 8, 2016	28.60	28.60	28.36	28.49
672	NASDAQ	CHSCN	Mon, Nov 7, 2016	28.77	28.99	28.37	28.57
671	NASDAQ	CHSCN	Fri, Nov 4, 2016	28.62	29.03	28.41	28.43
670	NASDAQ	CHSCN	Thu, Nov 3, 2016	29.31	29.31	28.37	28.37
669	NASDAQ	CHSCN	Wed, Nov 2, 2016	29.77	29.86	29.14	29.25
668	NASDAQ	CHSCN	Tue, Nov 1, 2016	29.65	30.15	29.42	29.92
667	NASDAQ	CHSCN	Mon, Oct 31, 2016	29.75	29.82	29.42	29.60
666	NASDAQ	CHSCN	Fri, Oct 28, 2016	29.79	30.01	29.54	29.69
665	NASDAQ	CHSCN	Thu, Oct 27, 2016	30.58	30.58	29.87	29.87
664	NASDAQ	CHSCN	Wed, Oct 26, 2016	30.52	30.92	30.40	30.48
663	NASDAQ	CHSCN	Tue, Oct 25, 2016	30.95	31.11	30.31	30.71
662	NASDAQ	CHSCN	Mon, Oct 24, 2016	31.03	31.08	30.77	30.85
661	NASDAQ	CHSCN	Fri, Oct 21, 2016	30.07	31.00	29.89	30.99
660	NASDAQ	CHSCN	Thu, Oct 20, 2016	29.86	30.25	29.82	30.20
659	NASDAQ	CHSCN	Wed, Oct 19, 2016	29.56	30.05	29.56	29.82
658	NASDAQ	CHSCN	Tue, Oct 18, 2016	28.98	29.94	28.96	29.75
657	NASDAQ	CHSCN	Mon, Oct 17, 2016	28.94	29.12	28.77	28.92
656	NASDAQ	CHSCN	Fri, Oct 14, 2016	28.73	29.26	28.73	29.07
655	NASDAQ	CHSCN	Thu, Oct 13, 2016	28.52	28.98	28.21	28.89
654	NASDAQ	CHSCN	Wed, Oct 12, 2016	28.80	28.84	28.15	28.32
653	NASDAQ	CHSCN	Tue, Oct 11, 2016	28.92	28.99	28.11	28.78
652	NASDAQ	CHSCN	Mon, Oct 10, 2016	29.26	29.52	28.74	28.93
651	NASDAQ	CHSCN	Fri, Oct 7, 2016	29.68	29.72	29.38	29.56
650	NASDAQ	CHSCN	Thu, Oct 6, 2016	29.82	29.82	29.46	29.72
649	NASDAQ	CHSCN	Wed, Oct 5, 2016	29.90	29.95	29.66	29.77
648	NASDAQ	CHSCN	Tue, Oct 4, 2016	30.12	30.31	29.56	29.77
647	NASDAQ	CHSCN	Mon, Oct 3, 2016	29.99	30.33	29.99	30.31
646	NASDAQ	CHSCN	Fri, Sep 30, 2016	30.39	30.39	29.96	29.96
645	NASDAQ	CHSCN	Thu, Sep 29, 2016	30.43	30.43	30.02	30.07
644	NASDAQ	CHSCN	Wed, Sep 28, 2016	30.44	30.49	30.17	30.42
643	NASDAQ	CHSCN	Tue, Sep 27, 2016	30.12	30.46	30.12	30.39
642	NASDAQ	CHSCN	Mon, Sep 26, 2016	29.78	30.24	29.78	30.11
641	NASDAQ	CHSCN	Fri, Sep 23, 2016	29.67	30.26	29.67	30.26
640	NASDAQ	CHSCN	Thu, Sep 22, 2016	30.00	30.34	29.80	30.08
639	NASDAQ	CHSCN	Wed, Sep 21, 2016	30.35	30.40	29.79	29.98
638	NASDAQ	CHSCN	Tue, Sep 20, 2016	29.85	30.39	29.85	30.38
637	NASDAQ	CHSCN	Mon, Sep 19, 2016	29.85	30.14	29.85	29.96
636	NASDAQ	CHSCN	Fri, Sep 16, 2016	30.26	30.29	29.35	29.57
635	NASDAQ	CHSCN	Thu, Sep 15, 2016	29.47	30.42	29.22	30.42
634	NASDAQ	CHSCN	Wed, Sep 14, 2016	29.79	29.79	29.10	29.49
633	NASDAQ	CHSCN	Tue, Sep 13, 2016	30.70	30.83	29.92	30.26
632	NASDAQ	CHSCN	Mon, Sep 12, 2016	30.35	30.69	30.21	30.69
631	NASDAQ	CHSCN	Fri, Sep 9, 2016	30.38	30.49	29.77	30.36
630	NASDAQ	CHSCN	Thu, Sep 8, 2016	30.25	30.50	30.04	30.50
629	NASDAQ	CHSCN	Wed, Sep 7, 2016	30.26	30.50	30.00	30.50
628	NASDAQ	CHSCN	Tue, Sep 6, 2016	30.04	30.37	29.93	30.30
627	NASDAQ	CHSCN	Fri, Sep 2, 2016	30.00	30.25	29.48	30.02
626	NASDAQ	CHSCN	Thu, Sep 1, 2016	31.16	31.16	29.85	30.50
625	NASDAQ	CHSCN	Wed, Aug 31, 2016	30.81	31.58	30.81	31.25
624	NASDAQ	CHSCN	Tue, Aug 30, 2016	30.78	30.98	30.74	30.75
623	NASDAQ	CHSCN	Mon, Aug 29, 2016	30.69	30.78	30.69	30.73
622	NASDAQ	CHSCN	Fri, Aug 26, 2016	30.52	30.75	30.52	30.75
621	NASDAQ	CHSCN	Thu, Aug 25, 2016	30.57	30.75	30.39	30.48
620	NASDAQ	CHSCN	Wed, Aug 24, 2016	30.75	30.78	30.50	30.59
619	NASDAQ	CHSCN	Tue, Aug 23, 2016	30.80	30.81	30.40	30.75
618	NASDAQ	CHSCN	Mon, Aug 22, 2016	30.93	30.93	30.64	30.85
617	NASDAQ	CHSCN	Fri, Aug 19, 2016	31.04	31.04	30.41	30.98
616	NASDAQ	CHSCN	Thu, Aug 18, 2016	30.81	31.09	30.69	31.06
615	NASDAQ	CHSCN	Wed, Aug 17, 2016	30.86	30.86	30.41	30.76
614	NASDAQ	CHSCN	Tue, Aug 16, 2016	30.83	30.91	29.88	30.89
613	NASDAQ	CHSCN	Mon, Aug 15, 2016	30.91	30.94	30.64	30.84
612	NASDAQ	CHSCN	Fri, Aug 12, 2016	30.44	30.97	30.17	30.82
611	NASDAQ	CHSCN	Thu, Aug 11, 2016	31.07	31.14	30.72	31.07
610	NASDAQ	CHSCN	Wed, Aug 10, 2016	30.59	31.38	30.59	31.01
609	NASDAQ	CHSCN	Tue, Aug 9, 2016	30.31	31.11	30.08	30.94
608	NASDAQ	CHSCN	Mon, Aug 8, 2016	30.42	30.46	29.99	30.39
607	NASDAQ	CHSCN	Fri, Aug 5, 2016	30.21	30.39	29.90	30.23
606	NASDAQ	CHSCN	Thu, Aug 4, 2016	29.67	30.32	29.39	30.30
605	NASDAQ	CHSCN	Wed, Aug 3, 2016	29.51	29.90	29.51	29.70
604	NASDAQ	CHSCN	Tue, Aug 2, 2016	30.05	30.32	29.13	29.83
603	NASDAQ	CHSCN	Mon, Aug 1, 2016	30.29	30.44	29.94	30.20
602	NASDAQ	CHSCN	Fri, Jul 29, 2016	30.36	30.49	30.28	30.32
601	NASDAQ	CHSCN	Thu, Jul 28, 2016	30.34	30.48	30.15	30.39
600	NASDAQ	CHSCN	Wed, Jul 27, 2016	30.27	30.50	30.17	30.50
599	NASDAQ	CHSCN	Tue, Jul 26, 2016	30.36	30.48	29.77	30.29
598	NASDAQ	CHSCN	Mon, Jul 25, 2016	30.01	30.88	29.87	30.36
597	NASDAQ	CHSCN	Fri, Jul 22, 2016	29.73	30.39	29.73	30.07
596	NASDAQ	CHSCN	Thu, Jul 21, 2016	29.60	29.85	29.46	29.80
595	NASDAQ	CHSCN	Wed, Jul 20, 2016	29.66	29.78	29.31	29.71
594	NASDAQ	CHSCN	Tue, Jul 19, 2016	29.63	29.80	29.57	29.75
593	NASDAQ	CHSCN	Mon, Jul 18, 2016	29.54	29.85	28.76	29.58
592	NASDAQ	CHSCN	Fri, Jul 15, 2016	29.70	29.78	29.55	29.62
591	NASDAQ	CHSCN	Thu, Jul 14, 2016	29.51	29.84	29.26	29.79
590	NASDAQ	CHSCN	Wed, Jul 13, 2016	29.42	29.70	29.25	29.65
589	NASDAQ	CHSCN	Tue, Jul 12, 2016	29.52	29.84	29.32	29.55
588	NASDAQ	CHSCN	Mon, Jul 11, 2016	29.60	29.82	29.19	29.60
587	NASDAQ	CHSCN	Fri, Jul 8, 2016	29.44	29.85	29.09	29.51
586	NASDAQ	CHSCN	Thu, Jul 7, 2016	29.39	29.72	29.14	29.63
585	NASDAQ	CHSCN	Wed, Jul 6, 2016	29.07	29.79	28.98	29.40
584	NASDAQ	CHSCN	Tue, Jul 5, 2016	29.01	29.19	28.96	29.10
583	NASDAQ	CHSCN	Fri, Jul 1, 2016	29.10	29.26	28.78	29.00
582	NASDAQ	CHSCN	Thu, Jun 30, 2016	29.00	29.22	28.84	29.10
581	NASDAQ	CHSCN	Wed, Jun 29, 2016	28.80	29.25	28.79	28.80
580	NASDAQ	CHSCN	Tue, Jun 28, 2016	29.10	29.23	28.65	28.94
579	NASDAQ	CHSCN	Mon, Jun 27, 2016	29.09	29.68	28.61	29.68
578	NASDAQ	CHSCN	Fri, Jun 24, 2016	28.03	29.10	28.03	29.08
577	NASDAQ	CHSCN	Thu, Jun 23, 2016	28.99	29.18	28.86	29.00
576	NASDAQ	CHSCN	Wed, Jun 22, 2016	28.95	29.10	28.83	28.98
575	NASDAQ	CHSCN	Tue, Jun 21, 2016	29.10	29.15	28.98	29.09
574	NASDAQ	CHSCN	Mon, Jun 20, 2016	29.18	29.19	28.32	29.11
573	NASDAQ	CHSCN	Fri, Jun 17, 2016	28.95	29.07	28.45	29.06
572	NASDAQ	CHSCN	Thu, Jun 16, 2016	28.75	29.04	28.48	28.91
571	NASDAQ	CHSCN	Wed, Jun 15, 2016	28.98	29.24	28.75	29.06
570	NASDAQ	CHSCN	Tue, Jun 14, 2016	28.47	29.30	28.33	28.91
569	NASDAQ	CHSCN	Mon, Jun 13, 2016	28.78	29.29	28.56	28.74
568	NASDAQ	CHSCN	Fri, Jun 10, 2016	28.88	28.94	28.73	28.88
567	NASDAQ	CHSCN	Thu, Jun 9, 2016	29.04	29.04	28.51	28.88
566	NASDAQ	CHSCN	Wed, Jun 8, 2016	29.16	30.04	28.63	29.00
565	NASDAQ	CHSCN	Tue, Jun 7, 2016	28.68	29.27	28.68	28.93
564	NASDAQ	CHSCN	Mon, Jun 6, 2016	29.02	29.02	28.66	28.70
563	NASDAQ	CHSCN	Fri, Jun 3, 2016	28.78	29.12	28.65	29.08
562	NASDAQ	CHSCN	Thu, Jun 2, 2016	28.80	28.89	28.59	28.81
561	NASDAQ	CHSCN	Wed, Jun 1, 2016	28.64	28.96	28.33	28.82
560	NASDAQ	CHSCN	Tue, May 31, 2016	28.62	28.95	28.36	28.95
559	NASDAQ	CHSCN	Fri, May 27, 2016	28.55	28.98	28.16	28.48
558	NASDAQ	CHSCN	Thu, May 26, 2016	28.40	28.72	28.24	28.44
557	NASDAQ	CHSCN	Wed, May 25, 2016	28.40	28.46	28.13	28.44
556	NASDAQ	CHSCN	Tue, May 24, 2016	28.39	28.42	28.05	28.28
555	NASDAQ	CHSCN	Mon, May 23, 2016	28.16	28.46	27.85	28.31
554	NASDAQ	CHSCN	Fri, May 20, 2016	27.70	28.16	27.70	28.16
553	NASDAQ	CHSCN	Thu, May 19, 2016	27.80	28.11	27.59	27.63
552	NASDAQ	CHSCN	Wed, May 18, 2016	27.97	28.22	27.70	27.82
551	NASDAQ	CHSCN	Tue, May 17, 2016	28.05	28.21	27.94	28.20
550	NASDAQ	CHSCN	Mon, May 16, 2016	27.86	28.42	27.86	28.02
549	NASDAQ	CHSCN	Fri, May 13, 2016	27.86	28.04	27.77	28.04
548	NASDAQ	CHSCN	Thu, May 12, 2016	27.80	28.28	27.65	27.87
547	NASDAQ	CHSCN	Wed, May 11, 2016	27.71	27.80	27.51	27.77
546	NASDAQ	CHSCN	Tue, May 10, 2016	27.79	27.79	27.61	27.69
545	NASDAQ	CHSCN	Mon, May 9, 2016	27.75	27.80	27.70	27.71
544	NASDAQ	CHSCN	Fri, May 6, 2016	27.59	27.79	27.59	27.75
543	NASDAQ	CHSCN	Thu, May 5, 2016	27.60	27.73	27.57	27.61
542	NASDAQ	CHSCN	Wed, May 4, 2016	27.54	27.65	27.54	27.61
541	NASDAQ	CHSCN	Tue, May 3, 2016	27.55	27.73	27.55	27.65
540	NASDAQ	CHSCN	Mon, May 2, 2016	27.70	27.73	27.66	27.72
539	NASDAQ	CHSCN	Fri, Apr 29, 2016	27.66	27.78	27.64	27.74
538	NASDAQ	CHSCN	Thu, Apr 28, 2016	27.60	27.72	27.60	27.71
537	NASDAQ	CHSCN	Wed, Apr 27, 2016	27.53	27.73	27.52	27.67
536	NASDAQ	CHSCN	Tue, Apr 26, 2016	27.69	27.70	27.51	27.69
535	NASDAQ	CHSCN	Mon, Apr 25, 2016	27.58	27.67	27.51	27.55
534	NASDAQ	CHSCN	Fri, Apr 22, 2016	27.69	27.75	27.59	27.69
533	NASDAQ	CHSCN	Thu, Apr 21, 2016	27.72	27.74	27.51	27.70
532	NASDAQ	CHSCN	Wed, Apr 20, 2016	27.77	27.77	27.58	27.72
531	NASDAQ	CHSCN	Tue, Apr 19, 2016	27.39	27.78	27.39	27.78
530	NASDAQ	CHSCN	Mon, Apr 18, 2016	27.27	27.69	27.20	27.51
529	NASDAQ	CHSCN	Fri, Apr 15, 2016	27.70	27.70	27.27	27.27
528	NASDAQ	CHSCN	Thu, Apr 14, 2016	27.68	27.80	27.58	27.75
527	NASDAQ	CHSCN	Wed, Apr 13, 2016	27.70	27.75	27.40	27.75
526	NASDAQ	CHSCN	Tue, Apr 12, 2016	27.54	27.71	27.40	27.63
525	NASDAQ	CHSCN	Mon, Apr 11, 2016	27.49	27.72	27.49	27.65
524	NASDAQ	CHSCN	Fri, Apr 8, 2016	27.35	27.63	27.17	27.49
523	NASDAQ	CHSCN	Thu, Apr 7, 2016	27.37	27.38	27.14	27.15
522	NASDAQ	CHSCN	Wed, Apr 6, 2016	27.25	27.62	27.25	27.46
521	NASDAQ	CHSCN	Tue, Apr 5, 2016	27.29	27.29	27.29	27.52
520	NASDAQ	CHSCN	Mon, Apr 4, 2016	27.59	27.59	27.23	27.29
519	NASDAQ	CHSCN	Fri, Apr 1, 2016	27.59	27.79	27.43	27.57
518	NASDAQ	CHSCN	Thu, Mar 31, 2016	27.44	27.45	27.15	27.21
517	NASDAQ	CHSCN	Wed, Mar 30, 2016	27.50	27.55	27.09	27.09
516	NASDAQ	CHSCN	Tue, Mar 29, 2016	27.27	27.46	27.19	27.19
515	NASDAQ	CHSCN	Mon, Mar 28, 2016	27.35	27.45	27.00	27.15
514	NASDAQ	CHSCN	Thu, Mar 24, 2016	27.35	27.46	27.30	27.31
513	NASDAQ	CHSCN	Wed, Mar 23, 2016	27.21	27.37	26.91	27.21
512	NASDAQ	CHSCN	Tue, Mar 22, 2016	27.05	27.41	27.03	27.03
511	NASDAQ	CHSCN	Mon, Mar 21, 2016	27.10	27.34	27.08	27.26
510	NASDAQ	CHSCN	Fri, Mar 18, 2016	27.24	27.25	27.08	27.17
509	NASDAQ	CHSCN	Thu, Mar 17, 2016	27.15	27.20	27.03	27.13
508	NASDAQ	CHSCN	Wed, Mar 16, 2016	26.81	27.15	26.71	27.00
507	NASDAQ	CHSCN	Tue, Mar 15, 2016	27.25	27.25	27.25	27.00
506	NASDAQ	CHSCN	Mon, Mar 14, 2016	27.15	27.25	27.15	27.25
505	NASDAQ	CHSCN	Fri, Mar 11, 2016	27.25	27.25	27.25	27.24
504	NASDAQ	CHSCN	Thu, Mar 10, 2016	27.09	27.09	27.09	27.25
503	NASDAQ	CHSCN	Wed, Mar 9, 2016	27.12	27.32	26.94	27.07
502	NASDAQ	CHSCN	Tue, Mar 8, 2016	27.10	27.41	27.04	27.27
501	NASDAQ	CHSCN	Mon, Mar 7, 2016	27.36	27.47	27.09	27.27
500	NASDAQ	CHSCN	Fri, Mar 4, 2016	27.01	27.38	27.01	27.26
499	NASDAQ	CHSCN	Thu, Mar 3, 2016	27.24	27.24	27.24	27.45
498	NASDAQ	CHSCN	Wed, Mar 2, 2016	27.16	27.62	27.02	27.24
497	NASDAQ	CHSCN	Tue, Mar 1, 2016	27.13	27.59	26.69	27.08
496	NASDAQ	CHSCN	Mon, Feb 29, 2016	27.08	27.44	26.93	26.90
495	NASDAQ	CHSCN	Fri, Feb 26, 2016	26.50	26.56	26.50	26.90
494	NASDAQ	CHSCN	Thu, Feb 25, 2016	26.27	26.80	26.10	26.68
493	NASDAQ	CHSCN	Wed, Feb 24, 2016	25.90	26.38	25.90	26.34
492	NASDAQ	CHSCN	Tue, Feb 23, 2016	26.08	26.08	25.44	25.96
491	NASDAQ	CHSCN	Mon, Feb 22, 2016	26.42	26.76	26.19	26.27
490	NASDAQ	CHSCN	Fri, Feb 19, 2016	26.23	26.69	26.12	26.54
489	NASDAQ	CHSCN	Thu, Feb 18, 2016	25.99	26.62	25.97	26.60
488	NASDAQ	CHSCN	Wed, Feb 17, 2016	26.00	26.00	25.70	25.89
487	NASDAQ	CHSCN	Tue, Feb 16, 2016	25.28	25.89	25.22	25.76
486	NASDAQ	CHSCN	Fri, Feb 12, 2016	25.17	25.17	25.06	25.13
485	NASDAQ	CHSCN	Thu, Feb 11, 2016	25.10	25.25	24.72	25.00
484	NASDAQ	CHSCN	Wed, Feb 10, 2016	25.11	25.91	24.75	25.25
483	NASDAQ	CHSCN	Tue, Feb 9, 2016	25.50	26.54	24.55	24.88
482	NASDAQ	CHSCN	Mon, Feb 8, 2016	26.53	26.53	25.51	25.64
481	NASDAQ	CHSCN	Fri, Feb 5, 2016	26.66	26.68	25.75	26.13
480	NASDAQ	CHSCN	Thu, Feb 4, 2016	26.70	26.70	26.27	26.41
479	NASDAQ	CHSCN	Wed, Feb 3, 2016	26.80	26.80	26.61	26.70
478	NASDAQ	CHSCN	Tue, Feb 2, 2016	26.76	26.80	26.50	26.79
477	NASDAQ	CHSCN	Mon, Feb 1, 2016	26.61	26.75	26.60	26.74
476	NASDAQ	CHSCN	Fri, Jan 29, 2016	26.70	26.89	26.59	26.66
475	NASDAQ	CHSCN	Thu, Jan 28, 2016	26.68	26.93	26.30	26.92
474	NASDAQ	CHSCN	Wed, Jan 27, 2016	26.27	26.57	26.27	26.50
473	NASDAQ	CHSCN	Tue, Jan 26, 2016	26.43	26.68	26.25	26.41
472	NASDAQ	CHSCN	Mon, Jan 25, 2016	26.68	26.68	26.28	26.29
471	NASDAQ	CHSCN	Fri, Jan 22, 2016	26.47	26.69	26.34	26.59
470	NASDAQ	CHSCN	Thu, Jan 21, 2016	26.07	26.87	25.68	26.28
469	NASDAQ	CHSCN	Wed, Jan 20, 2016	26.42	26.42	25.34	26.10
468	NASDAQ	CHSCN	Tue, Jan 19, 2016	26.50	26.84	26.50	26.68
467	NASDAQ	CHSCN	Fri, Jan 15, 2016	26.42	26.89	25.55	26.57
466	NASDAQ	CHSCN	Thu, Jan 14, 2016	26.91	27.31	26.89	26.89
465	NASDAQ	CHSCN	Wed, Jan 13, 2016	27.53	27.53	27.05	27.05
464	NASDAQ	CHSCN	Tue, Jan 12, 2016	27.67	27.67	26.92	27.22
463	NASDAQ	CHSCN	Mon, Jan 11, 2016	27.61	27.68	27.57	27.68
462	NASDAQ	CHSCN	Fri, Jan 8, 2016	27.58	27.70	27.54	27.67
461	NASDAQ	CHSCN	Thu, Jan 7, 2016	27.01	27.57	27.01	27.44
460	NASDAQ	CHSCN	Wed, Jan 6, 2016	27.23	27.54	27.11	27.49
459	NASDAQ	CHSCN	Tue, Jan 5, 2016	27.28	27.56	26.95	27.24
458	NASDAQ	CHSCN	Mon, Jan 4, 2016	26.90	27.60	26.90	27.38
457	NASDAQ	CHSCN	Thu, Dec 31, 2015	27.28	27.33	27.25	27.27
456	NASDAQ	CHSCN	Wed, Dec 30, 2015	26.98	27.29	26.98	27.24
455	NASDAQ	CHSCN	Tue, Dec 29, 2015	27.05	27.29	27.05	27.18
454	NASDAQ	CHSCN	Mon, Dec 28, 2015	26.50	27.41	26.50	27.18
453	NASDAQ	CHSCN	Thu, Dec 24, 2015	27.08	27.44	26.96	27.29
452	NASDAQ	CHSCN	Wed, Dec 23, 2015	26.74	27.70	26.73	27.19
451	NASDAQ	CHSCN	Tue, Dec 22, 2015	26.76	27.36	26.76	27.08
450	NASDAQ	CHSCN	Mon, Dec 21, 2015	26.75	26.93	26.72	26.83
449	NASDAQ	CHSCN	Fri, Dec 18, 2015	26.70	26.71	26.66	26.70
448	NASDAQ	CHSCN	Thu, Dec 17, 2015	26.72	26.79	26.70	26.72
447	NASDAQ	CHSCN	Wed, Dec 16, 2015	26.72	26.72	26.23	26.66
446	NASDAQ	CHSCN	Tue, Dec 15, 2015	26.22	26.51	26.10	26.19
445	NASDAQ	CHSCN	Mon, Dec 14, 2015	27.17	27.17	27.17	27.17
444	NASDAQ	CHSCN	Fri, Dec 11, 2015	27.33	27.40	27.17	27.17
443	NASDAQ	CHSCN	Thu, Dec 10, 2015	27.40	27.61	27.38	27.48
442	NASDAQ	CHSCN	Wed, Dec 9, 2015	27.79	27.79	27.48	27.48
441	NASDAQ	CHSCN	Tue, Dec 8, 2015	27.80	27.80	27.60	27.79
440	NASDAQ	CHSCN	Mon, Dec 7, 2015	27.88	27.98	27.65	27.79
439	NASDAQ	CHSCN	Fri, Dec 4, 2015	27.91	28.03	27.75	27.76
438	NASDAQ	CHSCN	Thu, Dec 3, 2015	27.90	27.90	27.71	27.84
437	NASDAQ	CHSCN	Wed, Dec 2, 2015	27.87	27.90	27.71	27.71
436	NASDAQ	CHSCN	Tue, Dec 1, 2015	27.90	28.05	27.75	27.88
435	NASDAQ	CHSCN	Mon, Nov 30, 2015	27.85	28.06	27.80	27.92
434	NASDAQ	CHSCN	Fri, Nov 27, 2015	27.76	27.91	27.74	27.91
433	NASDAQ	CHSCN	Wed, Nov 25, 2015	27.80	28.00	27.80	27.85
432	NASDAQ	CHSCN	Tue, Nov 24, 2015	27.75	28.02	27.75	28.02
431	NASDAQ	CHSCN	Mon, Nov 23, 2015	27.75	27.81	27.65	27.75
430	NASDAQ	CHSCN	Fri, Nov 20, 2015	27.94	28.00	27.64	27.65
429	NASDAQ	CHSCN	Thu, Nov 19, 2015	27.85	27.97	27.79	27.95
428	NASDAQ	CHSCN	Wed, Nov 18, 2015	27.69	27.90	27.56	27.86
427	NASDAQ	CHSCN	Tue, Nov 17, 2015	27.54	27.63	27.52	27.63
426	NASDAQ	CHSCN	Mon, Nov 16, 2015	27.72	27.73	27.54	27.61
425	NASDAQ	CHSCN	Fri, Nov 13, 2015	27.70	27.77	27.57	27.66
424	NASDAQ	CHSCN	Thu, Nov 12, 2015	27.61	27.86	27.60	27.76
423	NASDAQ	CHSCN	Wed, Nov 11, 2015	27.58	27.75	27.56	27.70
422	NASDAQ	CHSCN	Tue, Nov 10, 2015	27.38	27.75	27.38	27.63
421	NASDAQ	CHSCN	Mon, Nov 9, 2015	27.46	27.58	27.33	27.58
420	NASDAQ	CHSCN	Fri, Nov 6, 2015	27.73	27.73	27.34	27.62
419	NASDAQ	CHSCN	Thu, Nov 5, 2015	27.62	27.86	27.62	27.73
418	NASDAQ	CHSCN	Wed, Nov 4, 2015	27.86	27.86	27.44	27.73
417	NASDAQ	CHSCN	Tue, Nov 3, 2015	27.69	27.92	27.69	27.83
416	NASDAQ	CHSCN	Mon, Nov 2, 2015	27.75	27.80	27.66	27.78
415	NASDAQ	CHSCN	Fri, Oct 30, 2015	27.39	27.73	27.39	27.68
414	NASDAQ	CHSCN	Thu, Oct 29, 2015	27.49	27.50	27.40	27.40
413	NASDAQ	CHSCN	Wed, Oct 28, 2015	27.37	27.59	27.37	27.51
412	NASDAQ	CHSCN	Tue, Oct 27, 2015	27.30	27.51	27.30	27.40
411	NASDAQ	CHSCN	Mon, Oct 26, 2015	27.32	27.36	27.20	27.36
410	NASDAQ	CHSCN	Fri, Oct 23, 2015	27.20	27.48	27.20	27.38
409	NASDAQ	CHSCN	Thu, Oct 22, 2015	27.09	27.37	27.09	27.36
408	NASDAQ	CHSCN	Wed, Oct 21, 2015	27.09	27.09	27.05	27.05
407	NASDAQ	CHSCN	Tue, Oct 20, 2015	27.09	27.09	26.98	27.06
406	NASDAQ	CHSCN	Mon, Oct 19, 2015	27.04	27.09	26.95	27.05
405	NASDAQ	CHSCN	Fri, Oct 16, 2015	26.77	27.17	26.77	27.16
404	NASDAQ	CHSCN	Thu, Oct 15, 2015	26.76	26.93	26.76	26.93
403	NASDAQ	CHSCN	Wed, Oct 14, 2015	26.76	26.82	26.76	26.76
402	NASDAQ	CHSCN	Tue, Oct 13, 2015	26.86	26.86	26.81	26.83
401	NASDAQ	CHSCN	Mon, Oct 12, 2015	26.73	26.90	26.73	26.90
400	NASDAQ	CHSCN	Fri, Oct 9, 2015	26.79	26.79	26.68	26.70
399	NASDAQ	CHSCN	Thu, Oct 8, 2015	26.65	26.87	26.65	26.87
398	NASDAQ	CHSCN	Wed, Oct 7, 2015	26.64	26.83	26.63	26.75
397	NASDAQ	CHSCN	Tue, Oct 6, 2015	26.63	26.70	26.57	26.70
396	NASDAQ	CHSCN	Mon, Oct 5, 2015	26.58	26.59	26.45	26.59
395	NASDAQ	CHSCN	Fri, Oct 2, 2015	26.38	26.47	26.28	26.33
394	NASDAQ	CHSCN	Thu, Oct 1, 2015	26.56	26.57	26.39	26.39
393	NASDAQ	CHSCN	Wed, Sep 30, 2015	26.79	26.79	26.54	26.56
392	NASDAQ	CHSCN	Tue, Sep 29, 2015	26.59	26.71	26.51	26.68
391	NASDAQ	CHSCN	Mon, Sep 28, 2015	26.70	26.71	26.55	26.56
390	NASDAQ	CHSCN	Fri, Sep 25, 2015	26.64	26.71	26.61	26.71
389	NASDAQ	CHSCN	Thu, Sep 24, 2015	26.62	26.64	26.56	26.64
388	NASDAQ	CHSCN	Wed, Sep 23, 2015	26.48	26.62	26.47	26.62
387	NASDAQ	CHSCN	Tue, Sep 22, 2015	26.34	26.50	26.34	26.41
386	NASDAQ	CHSCN	Mon, Sep 21, 2015	26.50	26.55	26.49	26.50
385	NASDAQ	CHSCN	Fri, Sep 18, 2015	26.35	26.49	26.33	26.46
384	NASDAQ	CHSCN	Thu, Sep 17, 2015	26.58	26.58	26.26	26.35
383	NASDAQ	CHSCN	Wed, Sep 16, 2015	26.45	26.62	26.45	26.50
382	NASDAQ	CHSCN	Tue, Sep 15, 2015	26.57	26.60	26.45	26.45
381	NASDAQ	CHSCN	Mon, Sep 14, 2015	26.50	26.66	26.50	26.66
380	NASDAQ	CHSCN	Fri, Sep 11, 2015	27.00	27.03	26.98	27.03
379	NASDAQ	CHSCN	Thu, Sep 10, 2015	27.03	27.03	26.96	27.02
378	NASDAQ	CHSCN	Wed, Sep 9, 2015	27.04	27.08	27.01	27.07
377	NASDAQ	CHSCN	Tue, Sep 8, 2015	27.05	27.13	26.99	27.05
376	NASDAQ	CHSCN	Fri, Sep 4, 2015	26.92	27.08	26.92	27.08
375	NASDAQ	CHSCN	Thu, Sep 3, 2015	26.98	27.05	26.90	27.05
374	NASDAQ	CHSCN	Wed, Sep 2, 2015	26.86	27.05	26.80	27.04
373	NASDAQ	CHSCN	Tue, Sep 1, 2015	26.78	27.13	26.70	26.85
372	NASDAQ	CHSCN	Mon, Aug 31, 2015	27.05	27.30	26.95	27.13
371	NASDAQ	CHSCN	Fri, Aug 28, 2015	27.01	27.23	26.76	27.23
370	NASDAQ	CHSCN	Thu, Aug 27, 2015	26.70	27.07	26.70	27.07
369	NASDAQ	CHSCN	Wed, Aug 26, 2015	26.55	26.70	26.47	26.70
368	NASDAQ	CHSCN	Tue, Aug 25, 2015	26.90	26.90	26.05	26.56
367	NASDAQ	CHSCN	Mon, Aug 24, 2015	26.92	26.92	26.06	26.23
366	NASDAQ	CHSCN	Fri, Aug 21, 2015	27.02	27.19	27.02	27.02
365	NASDAQ	CHSCN	Thu, Aug 20, 2015	27.31	27.32	27.15	27.22
364	NASDAQ	CHSCN	Wed, Aug 19, 2015	27.35	27.43	27.27	27.27
363	NASDAQ	CHSCN	Tue, Aug 18, 2015	27.37	27.45	27.26	27.42
362	NASDAQ	CHSCN	Mon, Aug 17, 2015	27.46	27.48	27.34	27.38
361	NASDAQ	CHSCN	Fri, Aug 14, 2015	27.28	27.54	27.28	27.51
360	NASDAQ	CHSCN	Thu, Aug 13, 2015	27.41	27.45	27.33	27.38
359	NASDAQ	CHSCN	Wed, Aug 12, 2015	27.44	27.50	27.42	27.49
358	NASDAQ	CHSCN	Tue, Aug 11, 2015	27.38	27.63	27.38	27.57
357	NASDAQ	CHSCN	Mon, Aug 10, 2015	27.24	27.55	27.20	27.55
356	NASDAQ	CHSCN	Fri, Aug 7, 2015	27.19	27.29	27.19	27.20
355	NASDAQ	CHSCN	Thu, Aug 6, 2015	27.13	27.29	27.10	27.29
354	NASDAQ	CHSCN	Wed, Aug 5, 2015	27.03	27.25	27.03	27.15
353	NASDAQ	CHSCN	Tue, Aug 4, 2015	27.04	27.22	27.04	27.17
352	NASDAQ	CHSCN	Mon, Aug 3, 2015	27.14	27.14	27.05	27.08
351	NASDAQ	CHSCN	Fri, Jul 31, 2015	27.06	27.34	27.01	27.22
350	NASDAQ	CHSCN	Thu, Jul 30, 2015	26.99	27.06	26.99	27.05
349	NASDAQ	CHSCN	Wed, Jul 29, 2015	26.97	27.09	26.94	27.01
348	NASDAQ	CHSCN	Tue, Jul 28, 2015	26.84	26.99	26.84	26.93
347	NASDAQ	CHSCN	Mon, Jul 27, 2015	26.72	26.86	26.72	26.86
346	NASDAQ	CHSCN	Fri, Jul 24, 2015	26.77	26.89	26.75	26.89
345	NASDAQ	CHSCN	Thu, Jul 23, 2015	26.97	26.97	26.55	26.74
344	NASDAQ	CHSCN	Wed, Jul 22, 2015	26.99	27.00	26.83	26.97
343	NASDAQ	CHSCN	Tue, Jul 21, 2015	26.81	27.00	26.81	26.99
342	NASDAQ	CHSCN	Mon, Jul 20, 2015	27.00	27.01	26.87	26.94
341	NASDAQ	CHSCN	Fri, Jul 17, 2015	26.75	27.03	26.71	27.03
340	NASDAQ	CHSCN	Thu, Jul 16, 2015	26.65	26.79	26.65	26.79
339	NASDAQ	CHSCN	Wed, Jul 15, 2015	26.48	26.66	26.33	26.66
338	NASDAQ	CHSCN	Tue, Jul 14, 2015	26.46	26.49	26.41	26.48
337	NASDAQ	CHSCN	Mon, Jul 13, 2015	26.50	26.50	26.42	26.46
336	NASDAQ	CHSCN	Fri, Jul 10, 2015	26.37	26.52	26.33	26.47
335	NASDAQ	CHSCN	Thu, Jul 9, 2015	26.50	26.54	26.43	26.43
334	NASDAQ	CHSCN	Wed, Jul 8, 2015	26.40	26.52	26.43	26.49
333	NASDAQ	CHSCN	Tue, Jul 7, 2015	26.36	26.50	26.35	26.45
332	NASDAQ	CHSCN	Mon, Jul 6, 2015	26.30	26.47	26.37	26.44
331	NASDAQ	CHSCN	Thu, Jul 2, 2015	26.40	26.48	26.33	26.48
330	NASDAQ	CHSCN	Wed, Jul 1, 2015	26.30	26.38	26.22	26.38
329	NASDAQ	CHSCN	Tue, Jun 30, 2015	26.38	26.41	26.14	26.19
328	NASDAQ	CHSCN	Mon, Jun 29, 2015	26.26	26.38	26.11	26.38
327	NASDAQ	CHSCN	Fri, Jun 26, 2015	26.45	26.45	26.23	26.23
326	NASDAQ	CHSCN	Thu, Jun 25, 2015	26.16	26.35	26.13	26.32
325	NASDAQ	CHSCN	Wed, Jun 24, 2015	26.15	26.22	26.05	26.22
324	NASDAQ	CHSCN	Tue, Jun 23, 2015	26.39	26.39	26.10	26.12
323	NASDAQ	CHSCN	Mon, Jun 22, 2015	26.27	26.42	26.26	26.38
322	NASDAQ	CHSCN	Fri, Jun 19, 2015	26.22	26.36	26.22	26.32
321	NASDAQ	CHSCN	Thu, Jun 18, 2015	26.37	26.41	26.23	26.23
320	NASDAQ	CHSCN	Wed, Jun 17, 2015	26.36	26.39	26.33	26.39
319	NASDAQ	CHSCN	Tue, Jun 16, 2015	26.29	26.39	26.30	26.39
318	NASDAQ	CHSCN	Mon, Jun 15, 2015	26.39	26.40	26.27	26.39
317	NASDAQ	CHSCN	Fri, Jun 12, 2015	26.29	26.45	26.25	26.35
316	NASDAQ	CHSCN	Thu, Jun 11, 2015	26.69	26.83	26.69	26.83
315	NASDAQ	CHSCN	Wed, Jun 10, 2015	26.70	26.76	26.65	26.66
314	NASDAQ	CHSCN	Tue, Jun 9, 2015	26.68	26.77	26.63	26.72
313	NASDAQ	CHSCN	Mon, Jun 8, 2015	26.60	26.79	26.60	26.68
312	NASDAQ	CHSCN	Fri, Jun 5, 2015	26.63	26.82	26.63	26.73
311	NASDAQ	CHSCN	Thu, Jun 4, 2015	26.75	26.82	26.74	26.80
310	NASDAQ	CHSCN	Wed, Jun 3, 2015	26.61	26.76	26.68	26.76
309	NASDAQ	CHSCN	Tue, Jun 2, 2015	26.64	26.70	26.58	26.70
308	NASDAQ	CHSCN	Mon, Jun 1, 2015	26.55	26.74	26.67	26.69
307	NASDAQ	CHSCN	Fri, May 29, 2015	26.69	26.71	26.53	26.53
306	NASDAQ	CHSCN	Thu, May 28, 2015	26.71	26.80	26.62	26.68
305	NASDAQ	CHSCN	Wed, May 27, 2015	26.67	26.82	26.70	26.80
304	NASDAQ	CHSCN	Tue, May 26, 2015	26.56	26.82	26.56	26.82
303	NASDAQ	CHSCN	Fri, May 22, 2015	26.59	26.74	26.55	26.73
302	NASDAQ	CHSCN	Thu, May 21, 2015	26.60	26.68	26.55	26.66
301	NASDAQ	CHSCN	Wed, May 20, 2015	26.59	26.60	26.47	26.57
300	NASDAQ	CHSCN	Tue, May 19, 2015	26.44	26.55	26.40	26.51
299	NASDAQ	CHSCN	Mon, May 18, 2015	26.48	26.62	26.40	26.50
298	NASDAQ	CHSCN	Fri, May 15, 2015	26.66	26.77	26.55	26.70
297	NASDAQ	CHSCN	Thu, May 14, 2015	26.48	26.95	26.48	26.66
296	NASDAQ	CHSCN	Wed, May 13, 2015	26.08	26.59	26.20	26.37
295	NASDAQ	CHSCN	Tue, May 12, 2015	26.15	26.20	26.00	26.16
294	NASDAQ	CHSCN	Mon, May 11, 2015	26.24	26.47	26.00	26.01
293	NASDAQ	CHSCN	Fri, May 8, 2015	26.21	26.43	26.21	26.38
292	NASDAQ	CHSCN	Thu, May 7, 2015	26.04	26.29	25.88	26.14
291	NASDAQ	CHSCN	Wed, May 6, 2015	26.40	26.42	25.61	25.76
290	NASDAQ	CHSCN	Tue, May 5, 2015	26.31	26.41	26.23	26.33
289	NASDAQ	CHSCN	Mon, May 4, 2015	26.52	26.63	26.36	26.38
288	NASDAQ	CHSCN	Fri, May 1, 2015	26.68	26.84	26.26	26.26
287	NASDAQ	CHSCN	Thu, Apr 30, 2015	26.68	26.85	26.68	26.69
286	NASDAQ	CHSCN	Wed, Apr 29, 2015	26.72	26.86	26.75	26.76
285	NASDAQ	CHSCN	Tue, Apr 28, 2015	26.82	26.85	26.81	26.85
284	NASDAQ	CHSCN	Mon, Apr 27, 2015	26.79	26.87	26.79	26.82
283	NASDAQ	CHSCN	Fri, Apr 24, 2015	26.80	26.87	26.77	26.79
282	NASDAQ	CHSCN	Thu, Apr 23, 2015	26.79	26.88	26.77	26.80
281	NASDAQ	CHSCN	Wed, Apr 22, 2015	26.79	26.80	26.71	26.77
280	NASDAQ	CHSCN	Tue, Apr 21, 2015	26.72	26.79	26.68	26.72
279	NASDAQ	CHSCN	Mon, Apr 20, 2015	26.63	26.78	26.62	26.73
278	NASDAQ	CHSCN	Fri, Apr 17, 2015	26.71	26.75	26.25	26.75
277	NASDAQ	CHSCN	Thu, Apr 16, 2015	26.81	26.90	26.69	26.71
276	NASDAQ	CHSCN	Wed, Apr 15, 2015	26.96	27.00	26.76	26.81
275	NASDAQ	CHSCN	Tue, Apr 14, 2015	26.76	26.92	26.76	26.84
274	NASDAQ	CHSCN	Mon, Apr 13, 2015	26.95	26.96	26.76	26.78
273	NASDAQ	CHSCN	Fri, Apr 10, 2015	27.13	27.14	26.95	26.95
272	NASDAQ	CHSCN	Thu, Apr 9, 2015	26.95	27.19	26.95	27.03
271	NASDAQ	CHSCN	Wed, Apr 8, 2015	26.92	27.05	26.81	27.05
270	NASDAQ	CHSCN	Tue, Apr 7, 2015	27.05	27.04	26.90	27.02
269	NASDAQ	CHSCN	Mon, Apr 6, 2015	27.02	27.10	27.02	27.03
268	NASDAQ	CHSCN	Thu, Apr 2, 2015	26.98	27.30	27.17	27.24
267	NASDAQ	CHSCN	Wed, Apr 1, 2015	27.05	27.20	27.02	27.04
266	NASDAQ	CHSCN	Tue, Mar 31, 2015	27.25	27.25	27.01	27.01
265	NASDAQ	CHSCN	Mon, Mar 30, 2015	27.08	27.20	27.16	27.17
264	NASDAQ	CHSCN	Fri, Mar 27, 2015	27.05	27.20	27.05	27.16
263	NASDAQ	CHSCN	Thu, Mar 26, 2015	27.12	27.14	27.06	27.10
262	NASDAQ	CHSCN	Wed, Mar 25, 2015	27.05	27.23	27.05	27.14
261	NASDAQ	CHSCN	Tue, Mar 24, 2015	27.28	27.30	27.10	27.12
260	NASDAQ	CHSCN	Mon, Mar 23, 2015	26.98	27.30	26.93	27.20
259	NASDAQ	CHSCN	Fri, Mar 20, 2015	26.68	27.00	26.68	26.95
258	NASDAQ	CHSCN	Thu, Mar 19, 2015	26.74	26.78	26.66	26.71
257	NASDAQ	CHSCN	Wed, Mar 18, 2015	26.50	26.79	26.50	26.76
256	NASDAQ	CHSCN	Tue, Mar 17, 2015	26.76	26.76	26.58	26.60
255	NASDAQ	CHSCN	Mon, Mar 16, 2015	26.55	26.75	26.55	26.60
254	NASDAQ	CHSCN	Fri, Mar 13, 2015	26.76	26.67	26.52	26.58
253	NASDAQ	CHSCN	Thu, Mar 12, 2015	26.81	27.13	26.88	26.96
252	NASDAQ	CHSCN	Wed, Mar 11, 2015	26.76	26.97	26.76	26.88
251	NASDAQ	CHSCN	Tue, Mar 10, 2015	26.85	26.85	26.71	26.75
250	NASDAQ	CHSCN	Mon, Mar 9, 2015	26.88	27.03	26.74	26.79
249	NASDAQ	CHSCN	Fri, Mar 6, 2015	26.96	27.09	26.88	26.96
248	NASDAQ	CHSCN	Thu, Mar 5, 2015	27.23	27.19	27.14	27.15
247	NASDAQ	CHSCN	Wed, Mar 4, 2015	26.89	27.35	26.87	27.21
246	NASDAQ	CHSCN	Tue, Mar 3, 2015	27.00	27.00	26.90	26.96
245	NASDAQ	CHSCN	Mon, Mar 2, 2015	27.02	27.18	26.93	27.08
244	NASDAQ	CHSCN	Fri, Feb 27, 2015	27.00	27.22	26.94	27.02
243	NASDAQ	CHSCN	Thu, Feb 26, 2015	26.96	27.15	26.95	27.07
242	NASDAQ	CHSCN	Wed, Feb 25, 2015	26.91	27.12	26.81	26.99
241	NASDAQ	CHSCN	Tue, Feb 24, 2015	26.79	27.15	26.79	27.06
240	NASDAQ	CHSCN	Mon, Feb 23, 2015	26.55	26.79	26.55	26.79
239	NASDAQ	CHSCN	Fri, Feb 20, 2015	26.47	26.81	26.59	26.67
238	NASDAQ	CHSCN	Thu, Feb 19, 2015	26.21	26.60	26.30	26.54
237	NASDAQ	CHSCN	Wed, Feb 18, 2015	26.43	26.43	26.07	26.31
236	NASDAQ	CHSCN	Tue, Feb 17, 2015	26.63	26.79	26.41	26.52
235	NASDAQ	CHSCN	Fri, Feb 13, 2015	26.71	26.83	26.57	26.72
234	NASDAQ	CHSCN	Thu, Feb 12, 2015	26.69	26.89	26.74	26.78
233	NASDAQ	CHSCN	Wed, Feb 11, 2015	26.26	26.80	26.28	26.78
232	NASDAQ	CHSCN	Tue, Feb 10, 2015	26.02	26.49	26.02	26.49
231	NASDAQ	CHSCN	Mon, Feb 9, 2015	26.00	26.37	26.11	26.29
230	NASDAQ	CHSCN	Fri, Feb 6, 2015	26.25	26.33	26.05	26.07
229	NASDAQ	CHSCN	Thu, Feb 5, 2015	26.09	26.35	26.09	26.35
228	NASDAQ	CHSCN	Wed, Feb 4, 2015	26.25	26.25	26.17	26.18
227	NASDAQ	CHSCN	Tue, Feb 3, 2015	26.22	26.51	26.22	26.43
226	NASDAQ	CHSCN	Mon, Feb 2, 2015	26.24	26.28	26.23	26.28
225	NASDAQ	CHSCN	Fri, Jan 30, 2015	26.09	26.32	26.09	26.15
224	NASDAQ	CHSCN	Thu, Jan 29, 2015	26.03	26.17	26.08	26.15
223	NASDAQ	CHSCN	Wed, Jan 28, 2015	26.05	26.08	26.03	26.08
222	NASDAQ	CHSCN	Tue, Jan 27, 2015	25.96	26.13	25.96	26.08
221	NASDAQ	CHSCN	Mon, Jan 26, 2015	26.07	26.14	26.02	26.03
220	NASDAQ	CHSCN	Fri, Jan 23, 2015	25.99	26.15	25.69	26.12
219	NASDAQ	CHSCN	Thu, Jan 22, 2015	25.93	26.06	25.97	25.98
218	NASDAQ	CHSCN	Wed, Jan 21, 2015	25.85	25.94	25.80	25.87
217	NASDAQ	CHSCN	Tue, Jan 20, 2015	25.77	25.93	25.68	25.78
216	NASDAQ	CHSCN	Fri, Jan 16, 2015	25.69	25.94	25.68	25.94
215	NASDAQ	CHSCN	Thu, Jan 15, 2015	25.47	25.70	25.25	25.56
214	NASDAQ	CHSCN	Wed, Jan 14, 2015	25.63	25.63	25.35	25.45
213	NASDAQ	CHSCN	Tue, Jan 13, 2015	26.30	26.21	25.66	25.75
212	NASDAQ	CHSCN	Mon, Jan 12, 2015	26.21	26.35	26.20	26.28
211	NASDAQ	CHSCN	Fri, Jan 9, 2015	26.35	26.39	26.28	26.28
210	NASDAQ	CHSCN	Thu, Jan 8, 2015	26.30	26.47	26.31	26.39
209	NASDAQ	CHSCN	Wed, Jan 7, 2015	26.32	26.35	26.23	26.24
208	NASDAQ	CHSCN	Tue, Jan 6, 2015	26.30	26.32	26.25	26.31
207	NASDAQ	CHSCN	Mon, Jan 5, 2015	26.34	26.34	26.06	26.28
206	NASDAQ	CHSCN	Fri, Jan 2, 2015	26.33	26.46	26.29	26.45
205	NASDAQ	CHSCN	Wed, Dec 31, 2014	26.44	26.46	26.23	26.26
204	NASDAQ	CHSCN	Tue, Dec 30, 2014	26.17	26.31	26.10	26.31
203	NASDAQ	CHSCN	Mon, Dec 29, 2014	26.22	26.26	26.15	26.26
202	NASDAQ	CHSCN	Fri, Dec 26, 2014	26.21	26.24	26.15	26.22
201	NASDAQ	CHSCN	Wed, Dec 24, 2014	26.24	26.20	26.08	26.09
200	NASDAQ	CHSCN	Tue, Dec 23, 2014	26.40	26.44	26.04	26.11
199	NASDAQ	CHSCN	Mon, Dec 22, 2014	26.31	26.54	26.26	26.46
198	NASDAQ	CHSCN	Fri, Dec 19, 2014	26.27	26.46	26.19	26.42
197	NASDAQ	CHSCN	Thu, Dec 18, 2014	26.30	26.59	26.13	26.18
196	NASDAQ	CHSCN	Wed, Dec 17, 2014	25.93	26.47	25.86	26.34
195	NASDAQ	CHSCN	Tue, Dec 16, 2014	25.76	26.00	25.76	25.81
194	NASDAQ	CHSCN	Mon, Dec 15, 2014	26.10	26.19	25.98	25.98
193	NASDAQ	CHSCN	Fri, Dec 12, 2014	26.66	26.66	26.35	26.45
192	NASDAQ	CHSCN	Thu, Dec 11, 2014	26.26	26.56	26.26	26.46
191	NASDAQ	CHSCN	Wed, Dec 10, 2014	26.62	26.62	26.31	26.34
190	NASDAQ	CHSCN	Tue, Dec 9, 2014	26.43	26.55	26.22	26.48
189	NASDAQ	CHSCN	Mon, Dec 8, 2014	26.74	26.75	26.51	26.52
188	NASDAQ	CHSCN	Fri, Dec 5, 2014	26.88	26.93	26.28	26.75
187	NASDAQ	CHSCN	Thu, Dec 4, 2014	27.11	27.13	26.51	26.61
186	NASDAQ	CHSCN	Wed, Dec 3, 2014	27.19	27.34	26.96	27.00
185	NASDAQ	CHSCN	Tue, Dec 2, 2014	27.25	27.40	27.18	27.30
184	NASDAQ	CHSCN	Mon, Dec 1, 2014	27.45	27.50	27.41	27.47
183	NASDAQ	CHSCN	Fri, Nov 28, 2014	27.75	27.59	27.50	27.57
182	NASDAQ	CHSCN	Wed, Nov 26, 2014	27.23	27.61	27.25	27.40
181	NASDAQ	CHSCN	Tue, Nov 25, 2014	27.42	27.41	27.20	27.20
180	NASDAQ	CHSCN	Mon, Nov 24, 2014	27.49	27.46	27.23	27.23
179	NASDAQ	CHSCN	Fri, Nov 21, 2014	27.43	27.63	27.32	27.34
178	NASDAQ	CHSCN	Thu, Nov 20, 2014	27.11	27.56	27.40	27.56
177	NASDAQ	CHSCN	Wed, Nov 19, 2014	27.13	27.39	27.23	27.30
176	NASDAQ	CHSCN	Tue, Nov 18, 2014	27.52	27.46	27.12	27.24
175	NASDAQ	CHSCN	Mon, Nov 17, 2014	27.14	27.63	27.12	27.49
174	NASDAQ	CHSCN	Fri, Nov 14, 2014	27.17	27.17	26.98	27.11
173	NASDAQ	CHSCN	Thu, Nov 13, 2014	26.91	26.96	26.91	26.96
172	NASDAQ	CHSCN	Wed, Nov 12, 2014	26.89	26.90	26.73	26.90
171	NASDAQ	CHSCN	Tue, Nov 11, 2014	26.97	26.97	26.70	26.79
170	NASDAQ	CHSCN	Mon, Nov 10, 2014	26.83	26.93	26.73	26.82
169	NASDAQ	CHSCN	Fri, Nov 7, 2014	26.83	26.92	26.67	26.70
168	NASDAQ	CHSCN	Thu, Nov 6, 2014	26.98	26.98	26.63	26.70
167	NASDAQ	CHSCN	Wed, Nov 5, 2014	27.20	27.20	26.65	26.84
166	NASDAQ	CHSCN	Tue, Nov 4, 2014	27.21	27.49	26.77	27.03
165	NASDAQ	CHSCN	Mon, Nov 3, 2014	27.14	27.51	27.11	27.16
164	NASDAQ	CHSCN	Fri, Oct 31, 2014	27.38	27.38	26.86	26.86
163	NASDAQ	CHSCN	Thu, Oct 30, 2014	27.33	27.38	27.05	27.15
162	NASDAQ	CHSCN	Wed, Oct 29, 2014	27.15	27.37	27.15	27.21
161	NASDAQ	CHSCN	Tue, Oct 28, 2014	27.00	27.15	26.85	27.05
160	NASDAQ	CHSCN	Mon, Oct 27, 2014	26.87	26.90	26.65	26.90
159	NASDAQ	CHSCN	Fri, Oct 24, 2014	26.70	26.70	26.52	26.69
158	NASDAQ	CHSCN	Thu, Oct 23, 2014	26.53	26.68	26.48	26.56
157	NASDAQ	CHSCN	Wed, Oct 22, 2014	26.36	26.48	26.35	26.43
156	NASDAQ	CHSCN	Tue, Oct 21, 2014	26.32	26.32	26.15	26.28
155	NASDAQ	CHSCN	Mon, Oct 20, 2014	26.05	26.29	26.05	26.08
154	NASDAQ	CHSCN	Fri, Oct 17, 2014	26.48	26.78	25.92	26.10
153	NASDAQ	CHSCN	Thu, Oct 16, 2014	26.35	26.69	26.23	26.32
152	NASDAQ	CHSCN	Wed, Oct 15, 2014	26.50	26.91	26.39	26.70
151	NASDAQ	CHSCN	Tue, Oct 14, 2014	26.93	26.97	26.56	26.77
150	NASDAQ	CHSCN	Mon, Oct 13, 2014	26.91	26.91	26.35	26.71
149	NASDAQ	CHSCN	Fri, Oct 10, 2014	26.88	26.93	26.61	26.85
148	NASDAQ	CHSCN	Thu, Oct 9, 2014	27.04	27.07	26.74	26.86
147	NASDAQ	CHSCN	Wed, Oct 8, 2014	26.91	26.95	26.74	26.95
146	NASDAQ	CHSCN	Tue, Oct 7, 2014	26.90	26.93	26.77	26.91
145	NASDAQ	CHSCN	Mon, Oct 6, 2014	26.79	27.09	26.79	26.93
144	NASDAQ	CHSCN	Fri, Oct 3, 2014	26.75	26.75	26.66	26.72
143	NASDAQ	CHSCN	Thu, Oct 2, 2014	26.67	26.69	26.63	26.65
142	NASDAQ	CHSCN	Wed, Oct 1, 2014	26.66	26.67	26.50	26.62
141	NASDAQ	CHSCN	Tue, Sep 30, 2014	26.46	26.63	26.45	26.60
140	NASDAQ	CHSCN	Mon, Sep 29, 2014	26.39	26.51	26.38	26.44
139	NASDAQ	CHSCN	Fri, Sep 26, 2014	26.52	26.52	26.35	26.42
138	NASDAQ	CHSCN	Thu, Sep 25, 2014	26.52	26.52	26.33	26.38
137	NASDAQ	CHSCN	Wed, Sep 24, 2014	26.58	26.58	26.32	26.46
136	NASDAQ	CHSCN	Tue, Sep 23, 2014	26.65	26.65	26.40	26.50
135	NASDAQ	CHSCN	Mon, Sep 22, 2014	26.75	26.83	26.57	26.66
134	NASDAQ	CHSCN	Fri, Sep 19, 2014	26.69	26.78	26.62	26.71
133	NASDAQ	CHSCN	Thu, Sep 18, 2014	26.50	26.73	26.50	26.69
132	NASDAQ	CHSCN	Wed, Sep 17, 2014	26.49	26.55	26.36	26.49
131	NASDAQ	CHSCN	Tue, Sep 16, 2014	26.30	26.58	26.30	26.40
130	NASDAQ	CHSCN	Mon, Sep 15, 2014	26.45	26.45	26.30	26.40
129	NASDAQ	CHSCN	Fri, Sep 12, 2014	26.38	26.39	26.13	26.32
128	NASDAQ	CHSCN	Thu, Sep 11, 2014	26.76	26.78	26.47	26.78
127	NASDAQ	CHSCN	Wed, Sep 10, 2014	26.80	26.80	26.53	26.64
126	NASDAQ	CHSCN	Tue, Sep 9, 2014	26.95	26.95	26.51	26.64
125	NASDAQ	CHSCN	Mon, Sep 8, 2014	27.47	27.47	26.55	26.88
124	NASDAQ	CHSCN	Fri, Sep 5, 2014	27.60	27.60	27.00	27.23
123	NASDAQ	CHSCN	Thu, Sep 4, 2014	27.55	27.76	27.08	27.32
122	NASDAQ	CHSCN	Wed, Sep 3, 2014	27.99	27.99	27.34	27.78
121	NASDAQ	CHSCN	Tue, Sep 2, 2014	28.00	28.00	27.69	27.70
120	NASDAQ	CHSCN	Fri, Aug 29, 2014	27.88	28.08	27.80	27.80
119	NASDAQ	CHSCN	Thu, Aug 28, 2014	28.29	28.29	27.97	28.09
118	NASDAQ	CHSCN	Wed, Aug 27, 2014	28.38	28.38	27.85	28.21
117	NASDAQ	CHSCN	Tue, Aug 26, 2014	28.24	28.30	28.17	28.30
116	NASDAQ	CHSCN	Mon, Aug 25, 2014	28.35	28.41	28.05	28.09
115	NASDAQ	CHSCN	Fri, Aug 22, 2014	28.30	28.33	28.10	28.21
114	NASDAQ	CHSCN	Thu, Aug 21, 2014	27.77	28.24	27.77	28.11
113	NASDAQ	CHSCN	Wed, Aug 20, 2014	28.25	28.25	27.80	28.09
112	NASDAQ	CHSCN	Tue, Aug 19, 2014	28.25	28.25	28.07	28.16
111	NASDAQ	CHSCN	Mon, Aug 18, 2014	28.04	28.21	27.82	28.12
110	NASDAQ	CHSCN	Fri, Aug 15, 2014	28.22	28.24	27.74	27.99
109	NASDAQ	CHSCN	Thu, Aug 14, 2014	27.75	27.99	27.75	27.84
108	NASDAQ	CHSCN	Wed, Aug 13, 2014	27.54	27.70	27.52	27.70
107	NASDAQ	CHSCN	Tue, Aug 12, 2014	27.40	27.45	27.19	27.45
106	NASDAQ	CHSCN	Mon, Aug 11, 2014	27.47	27.56	27.23	27.29
105	NASDAQ	CHSCN	Fri, Aug 8, 2014	27.50	27.50	27.14	27.32
104	NASDAQ	CHSCN	Thu, Aug 7, 2014	27.26	27.57	27.10	27.36
103	NASDAQ	CHSCN	Wed, Aug 6, 2014	27.00	27.22	27.00	27.12
102	NASDAQ	CHSCN	Tue, Aug 5, 2014	27.10	27.16	27.10	27.15
101	NASDAQ	CHSCN	Mon, Aug 4, 2014	27.31	27.31	27.04	27.10
100	NASDAQ	CHSCN	Fri, Aug 1, 2014	27.33	27.50	27.11	27.14
99	NASDAQ	CHSCN	Thu, Jul 31, 2014	27.61	27.61	27.04	27.04
98	NASDAQ	CHSCN	Wed, Jul 30, 2014	27.70	27.70	27.42	27.62
97	NASDAQ	CHSCN	Tue, Jul 29, 2014	27.55	27.69	27.41	27.65
96	NASDAQ	CHSCN	Mon, Jul 28, 2014	27.55	27.55	27.33	27.37
95	NASDAQ	CHSCN	Fri, Jul 25, 2014	27.56	27.70	27.54	27.55
94	NASDAQ	CHSCN	Thu, Jul 24, 2014	27.60	27.62	27.50	27.62
93	NASDAQ	CHSCN	Wed, Jul 23, 2014	27.55	27.64	27.46	27.57
92	NASDAQ	CHSCN	Tue, Jul 22, 2014	27.70	27.70	27.51	27.53
91	NASDAQ	CHSCN	Mon, Jul 21, 2014	27.35	27.68	27.35	27.68
90	NASDAQ	CHSCN	Fri, Jul 18, 2014	27.27	27.51	27.12	27.42
89	NASDAQ	CHSCN	Thu, Jul 17, 2014	27.35	27.42	27.06	27.06
88	NASDAQ	CHSCN	Wed, Jul 16, 2014	27.59	27.59	27.32	27.39
87	NASDAQ	CHSCN	Tue, Jul 15, 2014	27.51	27.51	27.40	27.45
86	NASDAQ	CHSCN	Mon, Jul 14, 2014	27.63	27.65	27.26	27.44
85	NASDAQ	CHSCN	Fri, Jul 11, 2014	27.35	27.41	27.32	27.40
84	NASDAQ	CHSCN	Thu, Jul 10, 2014	27.10	27.28	27.10	27.25
83	NASDAQ	CHSCN	Wed, Jul 9, 2014	27.44	27.44	27.22	27.30
82	NASDAQ	CHSCN	Tue, Jul 8, 2014	27.15	27.16	26.98	27.12
81	NASDAQ	CHSCN	Mon, Jul 7, 2014	27.35	27.35	26.90	27.02
80	NASDAQ	CHSCN	Thu, Jul 3, 2014	27.44	27.44	27.00	27.11
79	NASDAQ	CHSCN	Wed, Jul 2, 2014	27.45	27.45	27.18	27.18
78	NASDAQ	CHSCN	Tue, Jul 1, 2014	27.45	27.41	27.28	27.34
77	NASDAQ	CHSCN	Mon, Jun 30, 2014	27.40	27.45	27.11	27.16
76	NASDAQ	CHSCN	Fri, Jun 27, 2014	27.30	27.45	27.02	27.26
75	NASDAQ	CHSCN	Thu, Jun 26, 2014	27.41	27.41	27.30	27.31
74	NASDAQ	CHSCN	Wed, Jun 25, 2014	27.37	27.37	27.25	27.26
73	NASDAQ	CHSCN	Tue, Jun 24, 2014	27.37	27.43	26.95	27.30
72	NASDAQ	CHSCN	Mon, Jun 23, 2014	27.39	27.39	27.19	27.30
71	NASDAQ	CHSCN	Fri, Jun 20, 2014	27.43	27.43	27.22	27.27
70	NASDAQ	CHSCN	Thu, Jun 19, 2014	27.59	27.59	27.26	27.29
69	NASDAQ	CHSCN	Wed, Jun 18, 2014	27.11	27.62	27.11	27.40
68	NASDAQ	CHSCN	Tue, Jun 17, 2014	26.80	27.12	26.76	26.96
67	NASDAQ	CHSCN	Mon, Jun 16, 2014	26.82	27.04	26.75	26.81
66	NASDAQ	CHSCN	Fri, Jun 13, 2014	27.12	27.12	26.85	26.98
65	NASDAQ	CHSCN	Thu, Jun 12, 2014	26.93	27.06	26.69	26.89
64	NASDAQ	CHSCN	Wed, Jun 11, 2014	27.35	27.45	27.22	27.25
63	NASDAQ	CHSCN	Tue, Jun 10, 2014	27.37	27.58	27.05	27.29
62	NASDAQ	CHSCN	Mon, Jun 9, 2014	27.70	27.70	27.25	27.30
61	NASDAQ	CHSCN	Fri, Jun 6, 2014	27.42	27.67	27.38	27.43
60	NASDAQ	CHSCN	Thu, Jun 5, 2014	27.20	27.53	27.20	27.22
59	NASDAQ	CHSCN	Wed, Jun 4, 2014	27.34	27.34	26.50	27.30
58	NASDAQ	CHSCN	Tue, Jun 3, 2014	27.46	27.51	27.19	27.19
57	NASDAQ	CHSCN	Mon, Jun 2, 2014	27.37	27.45	27.24	27.43
56	NASDAQ	CHSCN	Fri, May 30, 2014	27.42	27.42	27.20	27.30
55	NASDAQ	CHSCN	Thu, May 29, 2014	27.41	27.43	27.27	27.32
54	NASDAQ	CHSCN	Wed, May 28, 2014	27.60	27.70	27.30	27.36
53	NASDAQ	CHSCN	Tue, May 27, 2014	27.53	27.66	27.37	27.54
52	NASDAQ	CHSCN	Fri, May 23, 2014	27.35	27.54	27.27	27.54
51	NASDAQ	CHSCN	Thu, May 22, 2014	27.36	27.37	27.25	27.32
50	NASDAQ	CHSCN	Wed, May 21, 2014	27.30	27.38	27.28	27.30
49	NASDAQ	CHSCN	Tue, May 20, 2014	27.35	27.35	27.26	27.30
48	NASDAQ	CHSCN	Mon, May 19, 2014	27.27	27.30	27.11	27.24
47	NASDAQ	CHSCN	Fri, May 16, 2014	27.21	27.25	27.00	27.21
46	NASDAQ	CHSCN	Thu, May 15, 2014	27.40	27.40	27.17	27.20
45	NASDAQ	CHSCN	Wed, May 14, 2014	27.21	27.44	27.21	27.31
44	NASDAQ	CHSCN	Tue, May 13, 2014	27.38	27.50	27.17	27.20
43	NASDAQ	CHSCN	Mon, May 12, 2014	27.30	27.30	27.16	27.23
42	NASDAQ	CHSCN	Fri, May 9, 2014	27.32	27.35	27.15	27.23
41	NASDAQ	CHSCN	Thu, May 8, 2014	27.45	27.55	27.35	27.35
40	NASDAQ	CHSCN	Wed, May 7, 2014	27.55	27.45	27.30	27.41
39	NASDAQ	CHSCN	Tue, May 6, 2014	27.43	27.47	27.35	27.43
38	NASDAQ	CHSCN	Mon, May 5, 2014	27.59	27.59	27.43	27.48
37	NASDAQ	CHSCN	Fri, May 2, 2014	27.70	27.70	27.45	27.50
36	NASDAQ	CHSCN	Thu, May 1, 2014	27.57	27.67	27.38	27.60
35	NASDAQ	CHSCN	Wed, Apr 30, 2014	27.25	27.65	27.25	27.50
34	NASDAQ	CHSCN	Tue, Apr 29, 2014	27.60	27.60	27.41	27.47
33	NASDAQ	CHSCN	Mon, Apr 28, 2014	27.45	27.69	27.30	27.61
32	NASDAQ	CHSCN	Fri, Apr 25, 2014	27.17	27.50	27.22	27.50
31	NASDAQ	CHSCN	Thu, Apr 24, 2014	27.35	27.43	27.17	27.38
30	NASDAQ	CHSCN	Wed, Apr 23, 2014	27.50	27.50	27.39	27.40
29	NASDAQ	CHSCN	Tue, Apr 22, 2014	27.44	27.59	27.38	27.45
28	NASDAQ	CHSCN	Mon, Apr 21, 2014	27.60	27.60	27.36	27.44
27	NASDAQ	CHSCN	Thu, Apr 17, 2014	27.62	27.75	27.35	27.60
26	NASDAQ	CHSCN	Wed, Apr 16, 2014	27.72	27.74	27.61	27.61
25	NASDAQ	CHSCN	Tue, Apr 15, 2014	27.95	27.95	27.68	27.74
24	NASDAQ	CHSCN	Mon, Apr 14, 2014	27.73	27.90	27.50	27.79
23	NASDAQ	CHSCN	Fri, Apr 11, 2014	27.67	27.75	27.53	27.73
22	NASDAQ	CHSCN	Thu, Apr 10, 2014	27.67	27.90	27.56	27.67
21	NASDAQ	CHSCN	Wed, Apr 9, 2014	27.40	27.87	27.40	27.77
20	NASDAQ	CHSCN	Tue, Apr 8, 2014	27.08	27.39	26.95	27.30
19	NASDAQ	CHSCN	Mon, Apr 7, 2014	26.76	27.09	26.74	27.07
18	NASDAQ	CHSCN	Fri, Apr 4, 2014	26.90	26.90	26.73	26.84
17	NASDAQ	CHSCN	Thu, Apr 3, 2014	26.60	26.78	26.59	26.78
16	NASDAQ	CHSCN	Wed, Apr 2, 2014	26.86	26.86	26.63	26.70
15	NASDAQ	CHSCN	Tue, Apr 1, 2014	26.70	26.95	26.55	26.84
14	NASDAQ	CHSCN	Mon, Mar 31, 2014	26.34	26.81	26.30	26.77
13	NASDAQ	CHSCN	Fri, Mar 28, 2014	26.26	26.32	26.18	26.27
12	NASDAQ	CHSCN	Thu, Mar 27, 2014	26.36	26.36	26.20	26.23
11	NASDAQ	CHSCN	Wed, Mar 26, 2014	26.25	26.28	26.13	26.25
10	NASDAQ	CHSCN	Tue, Mar 25, 2014	26.10	26.24	26.00	26.17
9	NASDAQ	CHSCN	Mon, Mar 24, 2014	26.09	26.19	26.00	26.10
8	NASDAQ	CHSCN	Fri, Mar 21, 2014	26.25	26.25	26.05	26.05
7	NASDAQ	CHSCN	Thu, Mar 20, 2014	26.25	26.29	26.12	26.21
6	NASDAQ	CHSCN	Wed, Mar 19, 2014	26.20	26.29	26.12	26.25
5	NASDAQ	CHSCN	Tue, Mar 18, 2014	26.29	26.29	26.17	26.24
4	NASDAQ	CHSCN	Mon, Mar 17, 2014	26.08	26.25	26.01	26.23
3	NASDAQ	CHSCN	Fri, Mar 14, 2014	26.14	26.19	25.94	26.08
2	NASDAQ	CHSCN	Thu, Mar 13, 2014	26.29	26.30	25.95	26.10
1	NASDAQ	CHSCN	Wed, Mar 12, 2014	25.60	26.15	25.55	26.10
#	Exchange	Symbol	Date	Open	High	Low	Close

CHS Inc - Preferred Class B Series 2 Reset Rate NASDAQ:CHSCN 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