Cimpress PLC NASDAQ:CMPR Historical Prices

Below are the 3216 trading days of historical prices for CMPR.

#	Exchange	Symbol	Date	Open	High	Low	Close
3216	NASDAQ	CMPR	Tue, Mar 5, 2024	97.00	98.34	93.18	93.65
3215	NASDAQ	CMPR	Mon, Mar 4, 2024	99.22	99.89	97.16	98.36
3214	NASDAQ	CMPR	Fri, Mar 1, 2024	97.90	100.01	97.00	99.64
3213	NASDAQ	CMPR	Thu, Feb 29, 2024	94.89	98.44	94.52	98.01
3212	NASDAQ	CMPR	Wed, Feb 28, 2024	93.37	94.99	93.37	93.81
3211	NASDAQ	CMPR	Tue, Feb 27, 2024	94.50	96.00	93.97	94.33
3210	NASDAQ	CMPR	Mon, Feb 26, 2024	91.63	94.83	89.21	93.47
3209	NASDAQ	CMPR	Fri, Feb 23, 2024	90.07	91.74	89.97	91.60
3208	NASDAQ	CMPR	Thu, Feb 22, 2024	88.30	90.40	88.30	89.99
3207	NASDAQ	CMPR	Wed, Feb 21, 2024	87.60	88.76	86.19	88.41
3206	NASDAQ	CMPR	Tue, Feb 20, 2024	87.42	89.61	85.96	88.10
3205	NASDAQ	CMPR	Fri, Feb 16, 2024	90.24	91.00	88.89	89.21
3204	NASDAQ	CMPR	Thu, Feb 15, 2024	90.28	91.48	89.45	91.09
3203	NASDAQ	CMPR	Wed, Feb 14, 2024	87.23	90.45	87.23	89.98
3202	NASDAQ	CMPR	Tue, Feb 13, 2024	86.51	88.53	85.15	85.84
3201	NASDAQ	CMPR	Mon, Feb 12, 2024	88.40	90.58	88.40	90.01
3200	NASDAQ	CMPR	Fri, Feb 9, 2024	86.84	88.60	85.81	88.04
3199	NASDAQ	CMPR	Thu, Feb 8, 2024	84.17	87.10	84.17	85.81
3198	NASDAQ	CMPR	Wed, Feb 7, 2024	84.53	85.50	83.33	84.59
3197	NASDAQ	CMPR	Tue, Feb 6, 2024	84.65	86.75	83.46	84.09
3196	NASDAQ	CMPR	Mon, Feb 5, 2024	87.50	92.85	86.46	90.06
3195	NASDAQ	CMPR	Fri, Feb 2, 2024	91.63	92.68	85.98	91.36
3194	NASDAQ	CMPR	Thu, Feb 1, 2024	89.80	99.00	86.61	91.53
3193	NASDAQ	CMPR	Wed, Jan 31, 2024	78.25	78.49	75.02	75.22
3192	NASDAQ	CMPR	Tue, Jan 30, 2024	78.30	79.20	77.65	78.09
3191	NASDAQ	CMPR	Mon, Jan 29, 2024	76.00	79.18	75.77	79.17
3190	NASDAQ	CMPR	Fri, Jan 26, 2024	76.30	76.71	75.34	75.60
3189	NASDAQ	CMPR	Thu, Jan 25, 2024	75.26	76.17	74.72	75.67
3188	NASDAQ	CMPR	Wed, Jan 24, 2024	76.29	76.29	73.79	73.95
3187	NASDAQ	CMPR	Tue, Jan 23, 2024	75.63	75.87	73.98	74.95
3186	NASDAQ	CMPR	Mon, Jan 22, 2024	74.24	75.19	67.77	74.63
3185	NASDAQ	CMPR	Fri, Jan 19, 2024	73.09	73.13	70.53	73.03
3184	NASDAQ	CMPR	Thu, Jan 18, 2024	71.28	72.55	70.67	72.52
3183	NASDAQ	CMPR	Wed, Jan 17, 2024	69.84	71.85	68.90	71.06
3182	NASDAQ	CMPR	Tue, Jan 16, 2024	72.58	72.58	70.59	71.44
3181	NASDAQ	CMPR	Fri, Jan 12, 2024	75.84	76.02	73.36	73.44
3180	NASDAQ	CMPR	Thu, Jan 11, 2024	74.26	74.90	72.88	74.67
3179	NASDAQ	CMPR	Wed, Jan 10, 2024	73.66	75.69	73.66	74.46
3178	NASDAQ	CMPR	Tue, Jan 9, 2024	72.23	74.19	71.74	73.98
3177	NASDAQ	CMPR	Mon, Jan 8, 2024	72.66	73.94	72.23	73.71
3176	NASDAQ	CMPR	Fri, Jan 5, 2024	72.81	73.36	71.87	72.24
3175	NASDAQ	CMPR	Thu, Jan 4, 2024	74.47	75.57	73.42	73.60
3174	NASDAQ	CMPR	Wed, Jan 3, 2024	76.91	76.91	69.23	74.28
3173	NASDAQ	CMPR	Tue, Jan 2, 2024	79.25	80.16	77.09	78.07
3172	NASDAQ	CMPR	Fri, Dec 29, 2023	81.06	82.24	79.84	80.05
3171	NASDAQ	CMPR	Thu, Dec 28, 2023	82.37	83.01	80.15	81.70
3170	NASDAQ	CMPR	Wed, Dec 27, 2023	81.34	83.36	80.59	82.58
3169	NASDAQ	CMPR	Tue, Dec 26, 2023	81.32	82.63	80.37	81.56
3168	NASDAQ	CMPR	Fri, Dec 22, 2023	80.76	82.40	80.18	81.24
3167	NASDAQ	CMPR	Thu, Dec 21, 2023	80.26	80.93	79.04	80.56
3166	NASDAQ	CMPR	Wed, Dec 20, 2023	80.16	82.02	79.17	79.33
3165	NASDAQ	CMPR	Tue, Dec 19, 2023	79.90	81.02	79.18	80.20
3164	NASDAQ	CMPR	Mon, Dec 18, 2023	79.70	80.79	78.32	79.00
3163	NASDAQ	CMPR	Fri, Dec 15, 2023	81.39	81.39	78.75	79.60
3162	NASDAQ	CMPR	Thu, Dec 14, 2023	80.81	82.96	79.17	80.98
3161	NASDAQ	CMPR	Wed, Dec 13, 2023	76.30	79.35	75.19	79.15
3160	NASDAQ	CMPR	Tue, Dec 12, 2023	76.05	76.91	74.39	76.26
3159	NASDAQ	CMPR	Mon, Dec 11, 2023	75.72	77.27	74.08	76.05
3158	NASDAQ	CMPR	Fri, Dec 8, 2023	73.90	76.50	73.90	75.41
3157	NASDAQ	CMPR	Thu, Dec 7, 2023	74.41	74.94	73.54	73.90
3156	NASDAQ	CMPR	Wed, Dec 6, 2023	76.22	77.80	74.22	74.52
3155	NASDAQ	CMPR	Tue, Dec 5, 2023	76.25	76.43	74.47	75.40
3154	NASDAQ	CMPR	Mon, Dec 4, 2023	74.11	77.48	73.81	77.03
3153	NASDAQ	CMPR	Fri, Dec 1, 2023	70.11	75.00	70.11	74.85
3152	NASDAQ	CMPR	Thu, Nov 30, 2023	70.18	70.79	69.36	70.49
3151	NASDAQ	CMPR	Wed, Nov 29, 2023	70.90	71.83	69.16	70.14
3150	NASDAQ	CMPR	Tue, Nov 28, 2023	71.00	71.24	69.01	69.83
3149	NASDAQ	CMPR	Mon, Nov 27, 2023	70.64	72.15	70.64	71.46
3148	NASDAQ	CMPR	Fri, Nov 24, 2023	71.44	72.80	71.35	71.82
3147	NASDAQ	CMPR	Wed, Nov 22, 2023	72.12	72.93	71.73	71.85
3146	NASDAQ	CMPR	Tue, Nov 21, 2023	71.49	73.49	71.47	71.74
3145	NASDAQ	CMPR	Mon, Nov 20, 2023	70.91	72.64	70.46	72.58
3144	NASDAQ	CMPR	Fri, Nov 17, 2023	69.82	71.33	69.58	70.86
3143	NASDAQ	CMPR	Thu, Nov 16, 2023	69.05	69.64	67.80	68.99
3142	NASDAQ	CMPR	Wed, Nov 15, 2023	69.15	71.45	68.70	69.89
3141	NASDAQ	CMPR	Tue, Nov 14, 2023	65.15	69.23	65.15	68.98
3140	NASDAQ	CMPR	Mon, Nov 13, 2023	62.46	63.33	62.36	62.87
3139	NASDAQ	CMPR	Fri, Nov 10, 2023	62.02	63.85	61.59	63.27
3138	NASDAQ	CMPR	Thu, Nov 9, 2023	63.62	64.65	61.60	62.04
3137	NASDAQ	CMPR	Wed, Nov 8, 2023	62.43	63.36	61.65	63.33
3136	NASDAQ	CMPR	Tue, Nov 7, 2023	60.99	63.34	60.74	62.38
3135	NASDAQ	CMPR	Mon, Nov 6, 2023	61.42	61.99	60.46	61.50
3134	NASDAQ	CMPR	Fri, Nov 3, 2023	60.00	62.39	59.88	62.32
3133	NASDAQ	CMPR	Thu, Nov 2, 2023	58.45	59.98	58.02	59.44
3132	NASDAQ	CMPR	Wed, Nov 1, 2023	59.29	60.00	57.20	57.40
3131	NASDAQ	CMPR	Tue, Oct 31, 2023	59.68	60.00	58.69	59.67
3130	NASDAQ	CMPR	Mon, Oct 30, 2023	58.93	60.09	58.69	59.44
3129	NASDAQ	CMPR	Fri, Oct 27, 2023	61.09	61.09	57.52	57.72
3128	NASDAQ	CMPR	Thu, Oct 26, 2023	61.75	61.97	57.01	61.49
3127	NASDAQ	CMPR	Wed, Oct 25, 2023	61.90	62.99	60.83	60.83
3126	NASDAQ	CMPR	Tue, Oct 24, 2023	61.01	63.11	60.85	62.92
3125	NASDAQ	CMPR	Mon, Oct 23, 2023	60.81	61.46	60.03	60.15
3124	NASDAQ	CMPR	Fri, Oct 20, 2023	61.41	61.83	60.42	60.84
3123	NASDAQ	CMPR	Thu, Oct 19, 2023	64.14	64.14	61.20	61.36
3122	NASDAQ	CMPR	Wed, Oct 18, 2023	66.02	66.02	63.76	63.81
3121	NASDAQ	CMPR	Tue, Oct 17, 2023	65.68	68.11	65.22	66.59
3120	NASDAQ	CMPR	Mon, Oct 16, 2023	65.74	66.90	65.24	66.03
3119	NASDAQ	CMPR	Fri, Oct 13, 2023	66.90	68.53	64.98	65.10
3118	NASDAQ	CMPR	Thu, Oct 12, 2023	68.88	69.80	66.66	66.90
3117	NASDAQ	CMPR	Wed, Oct 11, 2023	69.16	70.03	67.59	68.66
3116	NASDAQ	CMPR	Tue, Oct 10, 2023	67.30	69.33	66.83	68.97
3115	NASDAQ	CMPR	Mon, Oct 9, 2023	67.15	67.43	65.99	66.77
3114	NASDAQ	CMPR	Fri, Oct 6, 2023	66.99	69.06	66.38	67.32
3113	NASDAQ	CMPR	Thu, Oct 5, 2023	68.03	68.75	67.12	67.54
3112	NASDAQ	CMPR	Wed, Oct 4, 2023	68.19	68.78	67.18	68.26
3111	NASDAQ	CMPR	Tue, Oct 3, 2023	68.13	68.52	66.55	68.19
3110	NASDAQ	CMPR	Mon, Oct 2, 2023	69.90	70.27	67.73	68.21
3109	NASDAQ	CMPR	Fri, Sep 29, 2023	72.26	73.72	69.36	70.01
3108	NASDAQ	CMPR	Thu, Sep 28, 2023	71.00	72.39	70.13	72.14
3107	NASDAQ	CMPR	Wed, Sep 27, 2023	70.65	71.23	68.29	70.92
3106	NASDAQ	CMPR	Tue, Sep 26, 2023	71.63	72.04	69.75	70.09
3105	NASDAQ	CMPR	Mon, Sep 25, 2023	71.72	73.17	71.50	72.08
3104	NASDAQ	CMPR	Fri, Sep 22, 2023	70.54	73.28	70.50	72.05
3103	NASDAQ	CMPR	Thu, Sep 21, 2023	70.05	71.22	69.30	71.16
3102	NASDAQ	CMPR	Wed, Sep 20, 2023	70.41	73.01	70.41	71.18
3101	NASDAQ	CMPR	Tue, Sep 19, 2023	69.61	70.53	69.43	69.93
3100	NASDAQ	CMPR	Mon, Sep 18, 2023	69.21	70.63	68.76	69.87
3099	NASDAQ	CMPR	Fri, Sep 15, 2023	69.88	71.28	66.70	68.98
3098	NASDAQ	CMPR	Thu, Sep 14, 2023	63.03	69.96	63.00	69.88
3097	NASDAQ	CMPR	Wed, Sep 13, 2023	62.67	63.23	61.06	62.57
3096	NASDAQ	CMPR	Tue, Sep 12, 2023	64.26	64.68	62.63	62.64
3095	NASDAQ	CMPR	Mon, Sep 11, 2023	64.63	64.63	64.63	64.63
3094	NASDAQ	CMPR	Fri, Sep 8, 2023	65.35	65.46	63.66	63.80
3093	NASDAQ	CMPR	Thu, Sep 7, 2023	64.48	65.59	63.10	65.35
3092	NASDAQ	CMPR	Wed, Sep 6, 2023	64.34	65.60	63.91	64.97
3091	NASDAQ	CMPR	Tue, Sep 5, 2023	64.94	65.31	62.08	64.34
3090	NASDAQ	CMPR	Fri, Sep 1, 2023	65.01	66.21	64.60	65.73
3089	NASDAQ	CMPR	Thu, Aug 31, 2023	66.11	67.00	64.52	64.61
3088	NASDAQ	CMPR	Wed, Aug 30, 2023	63.85	67.22	63.84	65.80
3087	NASDAQ	CMPR	Tue, Aug 29, 2023	63.12	64.60	62.16	63.95
3086	NASDAQ	CMPR	Mon, Aug 28, 2023	63.07	64.56	63.07	63.20
3085	NASDAQ	CMPR	Fri, Aug 25, 2023	62.97	63.61	62.22	62.76
3084	NASDAQ	CMPR	Thu, Aug 24, 2023	63.54	63.99	62.48	62.48
3083	NASDAQ	CMPR	Wed, Aug 23, 2023	62.39	64.16	62.25	63.92
3082	NASDAQ	CMPR	Tue, Aug 22, 2023	63.94	63.94	61.49	62.35
3081	NASDAQ	CMPR	Mon, Aug 21, 2023	65.02	65.02	63.62	63.82
3080	NASDAQ	CMPR	Fri, Aug 18, 2023	63.73	65.77	63.14	65.22
3079	NASDAQ	CMPR	Thu, Aug 17, 2023	69.28	69.51	64.68	64.69
3078	NASDAQ	CMPR	Wed, Aug 16, 2023	69.74	71.00	69.03	69.62
3077	NASDAQ	CMPR	Tue, Aug 15, 2023	70.74	70.96	69.00	70.20
3076	NASDAQ	CMPR	Mon, Aug 14, 2023	69.15	71.28	68.89	71.24
3075	NASDAQ	CMPR	Fri, Aug 11, 2023	69.00	70.78	68.71	70.66
3074	NASDAQ	CMPR	Thu, Aug 10, 2023	69.10	70.99	66.30	69.14
3073	NASDAQ	CMPR	Wed, Aug 9, 2023	70.61	70.61	68.37	68.70
3072	NASDAQ	CMPR	Tue, Aug 8, 2023	70.93	71.71	69.56	70.83
3071	NASDAQ	CMPR	Mon, Aug 7, 2023	71.63	72.35	70.71	71.65
3070	NASDAQ	CMPR	Fri, Aug 4, 2023	70.42	72.97	69.47	71.69
3069	NASDAQ	CMPR	Thu, Aug 3, 2023	69.76	70.69	67.35	70.11
3068	NASDAQ	CMPR	Wed, Aug 2, 2023	68.62	70.17	67.50	70.00
3067	NASDAQ	CMPR	Tue, Aug 1, 2023	69.18	69.82	67.72	69.40
3066	NASDAQ	CMPR	Mon, Jul 31, 2023	67.90	70.59	67.58	69.50
3065	NASDAQ	CMPR	Fri, Jul 28, 2023	69.10	71.72	67.45	67.51
3064	NASDAQ	CMPR	Thu, Jul 27, 2023	66.75	69.45	62.09	68.10
3063	NASDAQ	CMPR	Wed, Jul 26, 2023	64.04	65.28	63.00	64.77
3062	NASDAQ	CMPR	Tue, Jul 25, 2023	63.47	64.52	63.47	64.08
3061	NASDAQ	CMPR	Mon, Jul 24, 2023	63.37	63.93	63.02	63.58
3060	NASDAQ	CMPR	Fri, Jul 21, 2023	65.23	65.23	62.94	63.37
3059	NASDAQ	CMPR	Thu, Jul 20, 2023	64.42	65.63	63.65	64.43
3058	NASDAQ	CMPR	Wed, Jul 19, 2023	66.86	66.86	63.35	64.70
3057	NASDAQ	CMPR	Tue, Jul 18, 2023	64.89	66.31	64.17	66.31
3056	NASDAQ	CMPR	Mon, Jul 17, 2023	63.02	65.00	62.71	64.52
3055	NASDAQ	CMPR	Fri, Jul 14, 2023	61.88	63.12	59.22	63.10
3054	NASDAQ	CMPR	Thu, Jul 13, 2023	61.23	62.24	60.36	62.07
3053	NASDAQ	CMPR	Wed, Jul 12, 2023	62.19	62.62	60.88	61.00
3052	NASDAQ	CMPR	Tue, Jul 11, 2023	60.14	61.80	60.14	61.02
3051	NASDAQ	CMPR	Mon, Jul 10, 2023	57.55	60.77	57.55	59.98
3050	NASDAQ	CMPR	Fri, Jul 7, 2023	57.65	59.00	57.65	57.78
3049	NASDAQ	CMPR	Thu, Jul 6, 2023	57.09	58.52	55.37	57.65
3048	NASDAQ	CMPR	Wed, Jul 5, 2023	58.29	58.61	56.43	57.79
3047	NASDAQ	CMPR	Mon, Jul 3, 2023	59.10	60.42	58.51	58.70
3046	NASDAQ	CMPR	Fri, Jun 30, 2023	59.38	59.84	58.86	59.48
3045	NASDAQ	CMPR	Thu, Jun 29, 2023	58.73	60.33	58.43	58.75
3044	NASDAQ	CMPR	Wed, Jun 28, 2023	57.44	58.95	57.16	58.83
3043	NASDAQ	CMPR	Tue, Jun 27, 2023	54.14	57.84	54.01	57.60
3042	NASDAQ	CMPR	Mon, Jun 26, 2023	53.22	55.36	53.11	53.75
3041	NASDAQ	CMPR	Fri, Jun 23, 2023	53.15	54.30	52.76	53.17
3040	NASDAQ	CMPR	Thu, Jun 22, 2023	53.42	54.49	52.17	54.40
3039	NASDAQ	CMPR	Wed, Jun 21, 2023	53.43	54.72	52.04	53.42
3038	NASDAQ	CMPR	Tue, Jun 20, 2023	53.51	54.42	53.26	53.81
3037	NASDAQ	CMPR	Fri, Jun 16, 2023	55.00	55.00	53.38	53.93
3036	NASDAQ	CMPR	Thu, Jun 15, 2023	53.39	54.69	52.89	54.31
3035	NASDAQ	CMPR	Wed, Jun 14, 2023	54.98	55.30	52.86	53.72
3034	NASDAQ	CMPR	Tue, Jun 13, 2023	54.83	55.74	53.90	54.32
3033	NASDAQ	CMPR	Mon, Jun 12, 2023	52.81	54.31	52.18	54.30
3032	NASDAQ	CMPR	Fri, Jun 9, 2023	52.67	53.22	52.15	52.53
3031	NASDAQ	CMPR	Thu, Jun 8, 2023	53.24	53.84	52.75	52.93
3030	NASDAQ	CMPR	Wed, Jun 7, 2023	52.76	54.35	51.99	53.64
3029	NASDAQ	CMPR	Tue, Jun 6, 2023	48.33	53.11	48.33	52.47
3028	NASDAQ	CMPR	Mon, Jun 5, 2023	50.67	50.67	48.44	48.56
3027	NASDAQ	CMPR	Fri, Jun 2, 2023	49.54	51.19	49.54	51.04
3026	NASDAQ	CMPR	Thu, Jun 1, 2023	47.78	48.67	46.67	48.50
3025	NASDAQ	CMPR	Wed, May 31, 2023	48.95	49.38	47.30	47.78
3024	NASDAQ	CMPR	Tue, May 30, 2023	49.66	49.78	48.54	49.10
3023	NASDAQ	CMPR	Fri, May 26, 2023	48.87	50.25	48.87	49.39
3022	NASDAQ	CMPR	Thu, May 25, 2023	49.92	50.36	48.20	48.93
3021	NASDAQ	CMPR	Wed, May 24, 2023	50.32	50.49	49.21	49.84
3020	NASDAQ	CMPR	Tue, May 23, 2023	51.23	52.51	50.10	50.64
3019	NASDAQ	CMPR	Mon, May 22, 2023	51.49	52.62	51.02	51.56
3018	NASDAQ	CMPR	Fri, May 19, 2023	51.31	52.12	50.10	51.23
3017	NASDAQ	CMPR	Thu, May 18, 2023	49.48	50.93	49.11	50.77
3016	NASDAQ	CMPR	Wed, May 17, 2023	48.49	50.26	48.25	49.82
3015	NASDAQ	CMPR	Tue, May 16, 2023	48.76	50.09	48.34	48.35
3014	NASDAQ	CMPR	Mon, May 15, 2023	46.81	49.26	46.75	49.14
3013	NASDAQ	CMPR	Fri, May 12, 2023	45.18	46.80	44.55	46.65
3012	NASDAQ	CMPR	Thu, May 11, 2023	44.07	45.20	44.04	44.96
3011	NASDAQ	CMPR	Wed, May 10, 2023	45.22	45.36	42.84	44.52
3010	NASDAQ	CMPR	Tue, May 9, 2023	45.04	45.82	44.22	44.26
3009	NASDAQ	CMPR	Mon, May 8, 2023	47.26	47.43	45.02	45.18
3008	NASDAQ	CMPR	Fri, May 5, 2023	47.91	48.37	46.64	47.08
3007	NASDAQ	CMPR	Thu, May 4, 2023	48.56	49.29	46.43	46.86
3006	NASDAQ	CMPR	Wed, May 3, 2023	50.48	51.36	48.96	48.97
3005	NASDAQ	CMPR	Tue, May 2, 2023	51.00	51.50	49.51	50.48
3004	NASDAQ	CMPR	Mon, May 1, 2023	51.95	52.45	49.95	51.23
3003	NASDAQ	CMPR	Fri, Apr 28, 2023	52.64	53.80	51.66	51.95
3002	NASDAQ	CMPR	Thu, Apr 27, 2023	44.00	53.18	44.00	52.49
3001	NASDAQ	CMPR	Wed, Apr 26, 2023	43.22	44.01	42.78	43.34
3000	NASDAQ	CMPR	Tue, Apr 25, 2023	45.64	46.11	43.63	43.70
2999	NASDAQ	CMPR	Mon, Apr 24, 2023	45.50	46.26	44.29	46.19
2998	NASDAQ	CMPR	Fri, Apr 21, 2023	44.63	46.35	44.63	45.25
2997	NASDAQ	CMPR	Thu, Apr 20, 2023	43.02	45.17	43.02	44.55
2996	NASDAQ	CMPR	Wed, Apr 19, 2023	43.58	44.34	43.50	43.69
2995	NASDAQ	CMPR	Tue, Apr 18, 2023	45.62	46.61	43.93	43.95
2994	NASDAQ	CMPR	Mon, Apr 17, 2023	43.98	45.62	43.51	45.35
2993	NASDAQ	CMPR	Fri, Apr 14, 2023	44.32	44.98	43.67	43.98
2992	NASDAQ	CMPR	Thu, Apr 13, 2023	44.17	44.28	43.34	44.05
2991	NASDAQ	CMPR	Wed, Apr 12, 2023	44.74	44.80	43.50	43.84
2990	NASDAQ	CMPR	Tue, Apr 11, 2023	43.44	44.64	43.11	43.95
2989	NASDAQ	CMPR	Mon, Apr 10, 2023	41.06	43.34	40.89	43.17
2988	NASDAQ	CMPR	Thu, Apr 6, 2023	43.44	43.44	41.35	41.57
2987	NASDAQ	CMPR	Wed, Apr 5, 2023	45.15	45.61	43.24	43.57
2986	NASDAQ	CMPR	Tue, Apr 4, 2023	45.51	45.62	43.81	45.47
2985	NASDAQ	CMPR	Mon, Apr 3, 2023	44.37	45.22	43.31	45.14
2984	NASDAQ	CMPR	Fri, Mar 31, 2023	43.36	44.88	43.05	43.82
2983	NASDAQ	CMPR	Thu, Mar 30, 2023	42.61	43.39	41.82	42.72
2982	NASDAQ	CMPR	Wed, Mar 29, 2023	43.35	43.95	41.36	42.05
2981	NASDAQ	CMPR	Tue, Mar 28, 2023	41.59	43.70	41.38	42.71
2980	NASDAQ	CMPR	Mon, Mar 27, 2023	32.44	44.01	32.44	41.80
2979	NASDAQ	CMPR	Fri, Mar 24, 2023	31.15	31.57	30.17	31.20
2978	NASDAQ	CMPR	Thu, Mar 23, 2023	32.37	33.04	30.81	31.15
2977	NASDAQ	CMPR	Wed, Mar 22, 2023	33.90	34.28	32.22	32.28
2976	NASDAQ	CMPR	Tue, Mar 21, 2023	34.05	35.28	33.71	33.88
2975	NASDAQ	CMPR	Mon, Mar 20, 2023	33.23	33.91	32.51	33.08
2974	NASDAQ	CMPR	Fri, Mar 17, 2023	34.48	35.50	31.53	32.98
2973	NASDAQ	CMPR	Thu, Mar 16, 2023	33.83	35.42	33.66	34.98
2972	NASDAQ	CMPR	Wed, Mar 15, 2023	32.54	34.53	32.11	34.53
2971	NASDAQ	CMPR	Tue, Mar 14, 2023	34.99	36.58	33.60	33.87
2970	NASDAQ	CMPR	Mon, Mar 13, 2023	33.14	35.10	32.36	33.74
2969	NASDAQ	CMPR	Fri, Mar 10, 2023	35.12	35.12	33.21	33.91
2968	NASDAQ	CMPR	Thu, Mar 9, 2023	37.22	37.22	35.26	35.26
2967	NASDAQ	CMPR	Wed, Mar 8, 2023	37.75	37.75	36.59	37.00
2966	NASDAQ	CMPR	Tue, Mar 7, 2023	36.95	37.76	36.72	37.75
2965	NASDAQ	CMPR	Mon, Mar 6, 2023	37.81	37.81	36.12	37.00
2964	NASDAQ	CMPR	Fri, Mar 3, 2023	35.15	37.96	35.05	37.41
2963	NASDAQ	CMPR	Thu, Mar 2, 2023	34.31	35.07	34.00	34.91
2962	NASDAQ	CMPR	Wed, Mar 1, 2023	35.01	35.21	34.38	34.63
2961	NASDAQ	CMPR	Tue, Feb 28, 2023	34.73	35.81	34.73	35.12
2960	NASDAQ	CMPR	Mon, Feb 27, 2023	33.52	34.79	33.52	34.60
2959	NASDAQ	CMPR	Fri, Feb 24, 2023	35.17	35.17	32.08	32.87
2958	NASDAQ	CMPR	Thu, Feb 23, 2023	35.23	36.15	34.77	36.08
2957	NASDAQ	CMPR	Wed, Feb 22, 2023	34.50	35.48	33.49	34.72
2956	NASDAQ	CMPR	Tue, Feb 21, 2023	37.02	37.17	34.38	34.49
2955	NASDAQ	CMPR	Fri, Feb 17, 2023	36.17	37.90	35.30	37.85
2954	NASDAQ	CMPR	Thu, Feb 16, 2023	36.86	36.86	35.40	36.16
2953	NASDAQ	CMPR	Wed, Feb 15, 2023	36.95	37.92	36.62	37.01
2952	NASDAQ	CMPR	Tue, Feb 14, 2023	36.99	37.97	36.20	37.12
2951	NASDAQ	CMPR	Mon, Feb 13, 2023	37.00	38.05	36.30	37.43
2950	NASDAQ	CMPR	Fri, Feb 10, 2023	38.61	38.97	36.82	36.90
2949	NASDAQ	CMPR	Thu, Feb 9, 2023	39.89	41.42	37.91	38.15
2948	NASDAQ	CMPR	Wed, Feb 8, 2023	37.27	39.77	36.91	39.24
2947	NASDAQ	CMPR	Tue, Feb 7, 2023	36.95	37.99	35.70	37.59
2946	NASDAQ	CMPR	Mon, Feb 6, 2023	36.06	37.08	35.30	36.94
2945	NASDAQ	CMPR	Fri, Feb 3, 2023	35.43	37.32	34.91	36.55
2944	NASDAQ	CMPR	Thu, Feb 2, 2023	35.37	36.88	35.07	36.14
2943	NASDAQ	CMPR	Wed, Feb 1, 2023	32.77	35.45	32.77	35.17
2942	NASDAQ	CMPR	Tue, Jan 31, 2023	30.80	32.77	30.80	32.69
2941	NASDAQ	CMPR	Mon, Jan 30, 2023	31.13	32.14	30.22	30.74
2940	NASDAQ	CMPR	Fri, Jan 27, 2023	29.54	32.64	28.91	31.94
2939	NASDAQ	CMPR	Thu, Jan 26, 2023	31.22	31.49	26.52	29.74
2938	NASDAQ	CMPR	Wed, Jan 25, 2023	32.18	33.30	31.45	32.73
2937	NASDAQ	CMPR	Tue, Jan 24, 2023	32.03	33.34	32.00	32.78
2936	NASDAQ	CMPR	Mon, Jan 23, 2023	32.77	33.72	32.33	32.33
2935	NASDAQ	CMPR	Fri, Jan 20, 2023	32.06	33.69	31.47	32.46
2934	NASDAQ	CMPR	Thu, Jan 19, 2023	30.59	32.07	30.31	31.53
2933	NASDAQ	CMPR	Wed, Jan 18, 2023	31.47	32.58	31.01	31.17
2932	NASDAQ	CMPR	Tue, Jan 17, 2023	30.14	31.90	30.00	31.39
2931	NASDAQ	CMPR	Fri, Jan 13, 2023	27.76	30.50	27.64	30.47
2930	NASDAQ	CMPR	Thu, Jan 12, 2023	27.20	28.14	26.38	28.11
2929	NASDAQ	CMPR	Wed, Jan 11, 2023	27.29	27.31	26.35	26.83
2928	NASDAQ	CMPR	Tue, Jan 10, 2023	25.30	27.06	24.68	26.68
2927	NASDAQ	CMPR	Mon, Jan 9, 2023	26.25	26.49	25.33	25.35
2926	NASDAQ	CMPR	Fri, Jan 6, 2023	28.69	28.69	25.81	25.92
2925	NASDAQ	CMPR	Thu, Jan 5, 2023	26.73	28.48	25.61	28.11
2924	NASDAQ	CMPR	Wed, Jan 4, 2023	26.61	27.90	26.34	26.80
2923	NASDAQ	CMPR	Tue, Jan 3, 2023	28.21	28.83	25.98	26.15
2922	NASDAQ	CMPR	Fri, Dec 30, 2022	26.97	27.98	26.69	27.61
2921	NASDAQ	CMPR	Thu, Dec 29, 2022	26.00	27.52	25.36	27.24
2920	NASDAQ	CMPR	Wed, Dec 28, 2022	26.73	27.00	25.08	25.74
2919	NASDAQ	CMPR	Tue, Dec 27, 2022	27.12	28.41	26.73	26.74
2918	NASDAQ	CMPR	Fri, Dec 23, 2022	25.64	27.50	25.53	27.07
2917	NASDAQ	CMPR	Thu, Dec 22, 2022	25.93	25.93	24.43	25.67
2916	NASDAQ	CMPR	Wed, Dec 21, 2022	25.31	26.33	24.74	26.30
2915	NASDAQ	CMPR	Tue, Dec 20, 2022	24.30	25.13	23.13	24.92
2914	NASDAQ	CMPR	Mon, Dec 19, 2022	24.23	24.78	23.28	24.47
2913	NASDAQ	CMPR	Fri, Dec 16, 2022	25.50	26.74	23.78	24.33
2912	NASDAQ	CMPR	Thu, Dec 15, 2022	27.11	27.16	26.12	26.32
2911	NASDAQ	CMPR	Wed, Dec 14, 2022	28.18	28.28	27.33	27.65
2910	NASDAQ	CMPR	Tue, Dec 13, 2022	29.42	30.50	27.86	28.29
2909	NASDAQ	CMPR	Mon, Dec 12, 2022	27.58	28.40	27.21	27.84
2908	NASDAQ	CMPR	Fri, Dec 9, 2022	27.65	27.90	27.08	27.43
2907	NASDAQ	CMPR	Thu, Dec 8, 2022	28.58	29.04	27.92	28.00
2906	NASDAQ	CMPR	Wed, Dec 7, 2022	28.87	29.00	28.03	28.28
2905	NASDAQ	CMPR	Tue, Dec 6, 2022	30.02	30.54	28.75	29.18
2904	NASDAQ	CMPR	Mon, Dec 5, 2022	31.02	32.69	29.14	29.86
2903	NASDAQ	CMPR	Fri, Dec 2, 2022	30.69	31.63	29.84	31.30
2902	NASDAQ	CMPR	Thu, Dec 1, 2022	29.99	33.05	29.67	31.25
2901	NASDAQ	CMPR	Wed, Nov 30, 2022	27.75	29.64	26.94	29.59
2900	NASDAQ	CMPR	Tue, Nov 29, 2022	27.43	28.06	27.19	27.47
2899	NASDAQ	CMPR	Mon, Nov 28, 2022	27.55	28.18	27.07	27.52
2898	NASDAQ	CMPR	Fri, Nov 25, 2022	27.70	28.52	26.77	27.94
2897	NASDAQ	CMPR	Wed, Nov 23, 2022	27.22	28.03	26.72	27.81
2896	NASDAQ	CMPR	Tue, Nov 22, 2022	27.08	27.36	26.50	27.22
2895	NASDAQ	CMPR	Mon, Nov 21, 2022	25.47	27.62	25.34	27.00
2894	NASDAQ	CMPR	Fri, Nov 18, 2022	27.72	27.79	25.71	25.81
2893	NASDAQ	CMPR	Thu, Nov 17, 2022	27.10	27.36	25.00	26.88
2892	NASDAQ	CMPR	Wed, Nov 16, 2022	28.78	29.03	27.37	27.71
2891	NASDAQ	CMPR	Tue, Nov 15, 2022	28.49	29.60	28.14	28.98
2890	NASDAQ	CMPR	Mon, Nov 14, 2022	27.66	28.73	26.55	27.74
2889	NASDAQ	CMPR	Fri, Nov 11, 2022	27.78	29.17	27.65	27.97
2888	NASDAQ	CMPR	Thu, Nov 10, 2022	24.92	28.05	24.92	27.67
2887	NASDAQ	CMPR	Wed, Nov 9, 2022	23.46	23.83	22.92	23.43
2886	NASDAQ	CMPR	Tue, Nov 8, 2022	25.56	26.02	23.17	23.82
2885	NASDAQ	CMPR	Mon, Nov 7, 2022	25.46	25.89	24.51	25.35
2884	NASDAQ	CMPR	Fri, Nov 4, 2022	25.10	25.47	23.92	24.78
2883	NASDAQ	CMPR	Thu, Nov 3, 2022	23.00	24.56	22.14	24.43
2882	NASDAQ	CMPR	Wed, Nov 2, 2022	24.45	25.11	22.79	23.23
2881	NASDAQ	CMPR	Tue, Nov 1, 2022	23.79	25.08	23.43	24.34
2880	NASDAQ	CMPR	Mon, Oct 31, 2022	20.33	23.49	20.33	23.28
2879	NASDAQ	CMPR	Fri, Oct 28, 2022	19.09	20.56	19.09	20.56
2878	NASDAQ	CMPR	Thu, Oct 27, 2022	22.36	23.79	18.00	19.29
2877	NASDAQ	CMPR	Wed, Oct 26, 2022	23.21	23.64	21.95	22.23
2876	NASDAQ	CMPR	Tue, Oct 25, 2022	21.86	23.52	21.47	22.96
2875	NASDAQ	CMPR	Mon, Oct 24, 2022	23.29	23.59	21.51	21.58
2874	NASDAQ	CMPR	Fri, Oct 21, 2022	22.90	23.74	22.72	23.17
2873	NASDAQ	CMPR	Thu, Oct 20, 2022	23.32	24.28	23.19	23.27
2872	NASDAQ	CMPR	Wed, Oct 19, 2022	24.63	25.10	23.00	23.34
2871	NASDAQ	CMPR	Tue, Oct 18, 2022	25.11	26.51	24.75	25.06
2870	NASDAQ	CMPR	Mon, Oct 17, 2022	22.19	24.75	22.14	24.27
2869	NASDAQ	CMPR	Fri, Oct 14, 2022	24.16	24.75	21.24	21.46
2868	NASDAQ	CMPR	Thu, Oct 13, 2022	23.14	24.70	22.07	23.74
2867	NASDAQ	CMPR	Wed, Oct 12, 2022	26.24	26.79	23.90	24.11
2866	NASDAQ	CMPR	Tue, Oct 11, 2022	25.00	26.31	24.77	26.18
2865	NASDAQ	CMPR	Mon, Oct 10, 2022	25.87	25.95	24.36	25.09
2864	NASDAQ	CMPR	Fri, Oct 7, 2022	26.33	26.33	25.22	25.75
2863	NASDAQ	CMPR	Thu, Oct 6, 2022	26.66	27.08	25.87	26.80
2862	NASDAQ	CMPR	Wed, Oct 5, 2022	26.80	27.39	25.92	26.99
2861	NASDAQ	CMPR	Tue, Oct 4, 2022	25.48	27.72	25.48	27.52
2860	NASDAQ	CMPR	Mon, Oct 3, 2022	24.68	26.27	23.81	25.08
2859	NASDAQ	CMPR	Fri, Sep 30, 2022	25.41	25.78	24.37	24.48
2858	NASDAQ	CMPR	Thu, Sep 29, 2022	25.39	25.65	24.01	25.39
2857	NASDAQ	CMPR	Wed, Sep 28, 2022	26.01	26.49	25.65	26.04
2856	NASDAQ	CMPR	Tue, Sep 27, 2022	25.85	26.55	25.14	25.80
2855	NASDAQ	CMPR	Mon, Sep 26, 2022	25.08	26.30	24.69	25.56
2854	NASDAQ	CMPR	Fri, Sep 23, 2022	23.62	25.98	23.24	25.24
2853	NASDAQ	CMPR	Thu, Sep 22, 2022	25.96	25.96	24.15	24.32
2852	NASDAQ	CMPR	Wed, Sep 21, 2022	27.00	27.38	26.01	26.01
2851	NASDAQ	CMPR	Tue, Sep 20, 2022	28.02	28.26	26.86	26.89
2850	NASDAQ	CMPR	Mon, Sep 19, 2022	28.35	29.24	28.09	28.68
2849	NASDAQ	CMPR	Fri, Sep 16, 2022	29.69	30.56	28.54	29.10
2848	NASDAQ	CMPR	Thu, Sep 15, 2022	29.27	30.69	28.41	30.40
2847	NASDAQ	CMPR	Wed, Sep 14, 2022	29.59	30.08	28.31	29.61
2846	NASDAQ	CMPR	Tue, Sep 13, 2022	32.00	33.75	29.59	29.68
2845	NASDAQ	CMPR	Mon, Sep 12, 2022	31.49	34.02	31.49	33.85
2844	NASDAQ	CMPR	Fri, Sep 9, 2022	28.46	31.21	28.39	31.11
2843	NASDAQ	CMPR	Thu, Sep 8, 2022	30.12	30.74	28.24	28.30
2842	NASDAQ	CMPR	Wed, Sep 7, 2022	30.18	30.95	28.99	30.72
2841	NASDAQ	CMPR	Tue, Sep 6, 2022	30.84	32.12	29.25	30.56
2840	NASDAQ	CMPR	Fri, Sep 2, 2022	32.66	32.90	30.15	30.55
2839	NASDAQ	CMPR	Thu, Sep 1, 2022	33.12	33.12	30.71	31.84
2838	NASDAQ	CMPR	Wed, Aug 31, 2022	35.67	35.67	33.57	33.58
2837	NASDAQ	CMPR	Tue, Aug 30, 2022	35.69	36.54	34.98	35.45
2836	NASDAQ	CMPR	Mon, Aug 29, 2022	36.00	36.27	35.08	35.61
2835	NASDAQ	CMPR	Fri, Aug 26, 2022	39.28	39.64	36.06	36.28
2834	NASDAQ	CMPR	Thu, Aug 25, 2022	40.43	40.75	39.01	39.38
2833	NASDAQ	CMPR	Wed, Aug 24, 2022	42.99	43.05	40.28	40.35
2832	NASDAQ	CMPR	Tue, Aug 23, 2022	43.18	44.18	42.48	42.99
2831	NASDAQ	CMPR	Mon, Aug 22, 2022	43.47	43.89	42.15	42.70
2830	NASDAQ	CMPR	Fri, Aug 19, 2022	45.98	46.34	44.16	44.65
2829	NASDAQ	CMPR	Thu, Aug 18, 2022	45.43	47.51	44.53	46.69
2828	NASDAQ	CMPR	Wed, Aug 17, 2022	46.47	46.70	45.01	45.56
2827	NASDAQ	CMPR	Tue, Aug 16, 2022	45.82	47.50	44.99	47.45
2826	NASDAQ	CMPR	Mon, Aug 15, 2022	43.40	46.28	43.40	46.20
2825	NASDAQ	CMPR	Fri, Aug 12, 2022	42.00	44.31	41.77	44.08
2824	NASDAQ	CMPR	Thu, Aug 11, 2022	42.78	42.82	41.47	41.73
2823	NASDAQ	CMPR	Wed, Aug 10, 2022	41.55	43.30	41.55	42.14
2822	NASDAQ	CMPR	Tue, Aug 9, 2022	39.45	40.34	37.71	40.22
2821	NASDAQ	CMPR	Mon, Aug 8, 2022	37.99	40.04	37.87	39.90
2820	NASDAQ	CMPR	Fri, Aug 5, 2022	37.04	38.12	36.33	37.50
2819	NASDAQ	CMPR	Thu, Aug 4, 2022	38.25	39.09	36.38	37.93
2818	NASDAQ	CMPR	Wed, Aug 3, 2022	37.42	38.84	37.10	38.25
2817	NASDAQ	CMPR	Tue, Aug 2, 2022	38.48	38.69	36.84	37.07
2816	NASDAQ	CMPR	Mon, Aug 1, 2022	40.18	40.18	38.48	38.91
2815	NASDAQ	CMPR	Fri, Jul 29, 2022	39.49	42.52	39.25	40.19
2814	NASDAQ	CMPR	Thu, Jul 28, 2022	34.86	40.00	34.33	39.10
2813	NASDAQ	CMPR	Wed, Jul 27, 2022	34.75	35.67	33.03	34.91
2812	NASDAQ	CMPR	Tue, Jul 26, 2022	33.75	34.29	32.83	34.25
2811	NASDAQ	CMPR	Mon, Jul 25, 2022	33.25	34.73	32.30	34.12
2810	NASDAQ	CMPR	Fri, Jul 22, 2022	34.11	35.44	32.59	33.11
2809	NASDAQ	CMPR	Thu, Jul 21, 2022	33.85	35.18	31.91	34.04
2808	NASDAQ	CMPR	Wed, Jul 20, 2022	32.34	34.76	32.34	34.38
2807	NASDAQ	CMPR	Tue, Jul 19, 2022	30.28	32.11	30.00	31.80
2806	NASDAQ	CMPR	Mon, Jul 18, 2022	27.53	30.03	27.53	29.84
2805	NASDAQ	CMPR	Fri, Jul 15, 2022	26.72	27.35	26.02	27.30
2804	NASDAQ	CMPR	Thu, Jul 14, 2022	26.56	28.04	25.01	25.88
2803	NASDAQ	CMPR	Wed, Jul 13, 2022	27.98	28.67	26.33	27.20
2802	NASDAQ	CMPR	Tue, Jul 12, 2022	29.86	30.08	27.87	28.54
2801	NASDAQ	CMPR	Mon, Jul 11, 2022	32.67	33.07	29.50	29.95
2800	NASDAQ	CMPR	Fri, Jul 8, 2022	33.70	34.79	32.30	32.86
2799	NASDAQ	CMPR	Thu, Jul 7, 2022	34.00	34.00	31.98	33.51
2798	NASDAQ	CMPR	Wed, Jul 6, 2022	37.08	37.53	33.28	33.59
2797	NASDAQ	CMPR	Tue, Jul 5, 2022	38.53	38.53	36.74	36.90
2796	NASDAQ	CMPR	Fri, Jul 1, 2022	38.80	39.79	38.07	39.41
2795	NASDAQ	CMPR	Thu, Jun 30, 2022	38.65	39.12	37.90	38.90
2794	NASDAQ	CMPR	Wed, Jun 29, 2022	40.03	41.64	38.92	39.40
2793	NASDAQ	CMPR	Tue, Jun 28, 2022	41.26	42.03	39.77	40.00
2792	NASDAQ	CMPR	Mon, Jun 27, 2022	41.78	41.93	40.89	41.40
2791	NASDAQ	CMPR	Fri, Jun 24, 2022	41.63	42.95	41.27	41.80
2790	NASDAQ	CMPR	Thu, Jun 23, 2022	41.17	41.62	40.23	41.37
2789	NASDAQ	CMPR	Wed, Jun 22, 2022	39.95	41.58	39.95	40.74
2788	NASDAQ	CMPR	Tue, Jun 21, 2022	40.47	41.40	39.72	40.58
2787	NASDAQ	CMPR	Fri, Jun 17, 2022	38.96	40.52	38.83	39.68
2786	NASDAQ	CMPR	Thu, Jun 16, 2022	38.93	39.28	37.88	38.94
2785	NASDAQ	CMPR	Wed, Jun 15, 2022	37.48	40.40	36.96	40.05
2784	NASDAQ	CMPR	Tue, Jun 14, 2022	37.56	37.75	36.11	36.92
2783	NASDAQ	CMPR	Mon, Jun 13, 2022	36.78	38.53	36.78	37.44
2782	NASDAQ	CMPR	Fri, Jun 10, 2022	40.14	40.44	38.58	38.71
2781	NASDAQ	CMPR	Thu, Jun 9, 2022	41.22	41.86	40.57	40.80
2780	NASDAQ	CMPR	Wed, Jun 8, 2022	42.12	42.71	41.64	41.72
2779	NASDAQ	CMPR	Tue, Jun 7, 2022	42.10	43.19	41.96	42.56
2778	NASDAQ	CMPR	Mon, Jun 6, 2022	43.54	43.80	41.75	42.57
2777	NASDAQ	CMPR	Fri, Jun 3, 2022	42.78	43.25	42.10	42.73
2776	NASDAQ	CMPR	Thu, Jun 2, 2022	42.54	43.89	42.25	43.50
2775	NASDAQ	CMPR	Wed, Jun 1, 2022	43.61	44.22	42.43	42.63
2774	NASDAQ	CMPR	Tue, May 31, 2022	45.23	45.91	43.12	43.58
2773	NASDAQ	CMPR	Fri, May 27, 2022	44.58	46.14	44.58	45.82
2772	NASDAQ	CMPR	Thu, May 26, 2022	43.74	45.77	43.74	44.12
2771	NASDAQ	CMPR	Wed, May 25, 2022	42.23	43.75	41.63	43.14
2770	NASDAQ	CMPR	Tue, May 24, 2022	43.10	43.10	41.20	42.74
2769	NASDAQ	CMPR	Mon, May 23, 2022	44.68	44.68	42.71	43.53
2768	NASDAQ	CMPR	Fri, May 20, 2022	44.57	45.07	42.00	43.86
2767	NASDAQ	CMPR	Thu, May 19, 2022	43.13	44.64	43.02	43.75
2766	NASDAQ	CMPR	Wed, May 18, 2022	44.56	45.73	43.22	43.67
2765	NASDAQ	CMPR	Tue, May 17, 2022	45.08	47.18	44.36	45.56
2764	NASDAQ	CMPR	Mon, May 16, 2022	44.96	45.97	43.65	43.94
2763	NASDAQ	CMPR	Fri, May 13, 2022	43.75	46.08	43.75	45.38
2762	NASDAQ	CMPR	Thu, May 12, 2022	42.67	45.53	41.50	43.24
2761	NASDAQ	CMPR	Wed, May 11, 2022	45.04	45.06	41.39	42.96
2760	NASDAQ	CMPR	Tue, May 10, 2022	45.40	45.56	42.07	44.98
2759	NASDAQ	CMPR	Mon, May 9, 2022	46.07	46.80	44.02	44.35
2758	NASDAQ	CMPR	Fri, May 6, 2022	48.06	48.06	45.98	47.07
2757	NASDAQ	CMPR	Thu, May 5, 2022	54.16	54.73	48.27	48.48
2756	NASDAQ	CMPR	Wed, May 4, 2022	51.60	55.07	50.74	55.01
2755	NASDAQ	CMPR	Tue, May 3, 2022	52.27	52.79	51.35	51.83
2754	NASDAQ	CMPR	Mon, May 2, 2022	50.22	53.35	49.50	52.32
2753	NASDAQ	CMPR	Fri, Apr 29, 2022	53.99	54.92	49.09	50.51
2752	NASDAQ	CMPR	Thu, Apr 28, 2022	57.29	58.39	51.56	53.44
2751	NASDAQ	CMPR	Wed, Apr 27, 2022	58.14	58.59	56.97	57.61
2750	NASDAQ	CMPR	Tue, Apr 26, 2022	59.51	59.56	57.36	57.90
2749	NASDAQ	CMPR	Mon, Apr 25, 2022	59.00	60.12	58.39	60.12
2748	NASDAQ	CMPR	Fri, Apr 22, 2022	61.60	65.38	59.22	59.34
2747	NASDAQ	CMPR	Thu, Apr 21, 2022	63.49	64.33	61.14	61.95
2746	NASDAQ	CMPR	Wed, Apr 20, 2022	62.64	63.80	62.03	62.82
2745	NASDAQ	CMPR	Tue, Apr 19, 2022	60.18	63.07	59.85	62.20
2744	NASDAQ	CMPR	Mon, Apr 18, 2022	60.22	60.41	58.92	60.15
2743	NASDAQ	CMPR	Thu, Apr 14, 2022	62.18	62.21	60.36	60.46
2742	NASDAQ	CMPR	Wed, Apr 13, 2022	60.82	62.36	59.14	61.90
2741	NASDAQ	CMPR	Tue, Apr 12, 2022	61.50	63.48	60.47	61.05
2740	NASDAQ	CMPR	Mon, Apr 11, 2022	61.31	62.39	59.87	60.77
2739	NASDAQ	CMPR	Fri, Apr 8, 2022	62.41	63.12	60.03	61.58
2738	NASDAQ	CMPR	Thu, Apr 7, 2022	64.41	64.87	61.79	62.34
2737	NASDAQ	CMPR	Wed, Apr 6, 2022	63.45	65.10	61.57	64.13
2736	NASDAQ	CMPR	Tue, Apr 5, 2022	65.59	65.82	63.91	64.05
2735	NASDAQ	CMPR	Mon, Apr 4, 2022	64.84	66.59	64.84	65.93
2734	NASDAQ	CMPR	Fri, Apr 1, 2022	64.15	65.87	63.38	64.84
2733	NASDAQ	CMPR	Thu, Mar 31, 2022	64.91	65.86	63.35	63.59
2732	NASDAQ	CMPR	Wed, Mar 30, 2022	66.62	67.24	64.90	65.09
2731	NASDAQ	CMPR	Tue, Mar 29, 2022	64.49	67.31	63.71	67.26
2730	NASDAQ	CMPR	Mon, Mar 28, 2022	63.52	64.00	62.74	63.65
2729	NASDAQ	CMPR	Fri, Mar 25, 2022	62.45	64.31	62.39	64.00
2728	NASDAQ	CMPR	Thu, Mar 24, 2022	62.46	63.70	61.72	63.70
2727	NASDAQ	CMPR	Wed, Mar 23, 2022	64.30	64.77	61.76	62.32
2726	NASDAQ	CMPR	Tue, Mar 22, 2022	65.14	66.91	64.69	64.84
2725	NASDAQ	CMPR	Mon, Mar 21, 2022	66.18	67.05	64.07	64.47
2724	NASDAQ	CMPR	Fri, Mar 18, 2022	65.47	66.71	64.72	66.63
2723	NASDAQ	CMPR	Thu, Mar 17, 2022	64.27	66.26	63.54	65.87
2722	NASDAQ	CMPR	Wed, Mar 16, 2022	62.78	64.97	62.78	63.93
2721	NASDAQ	CMPR	Tue, Mar 15, 2022	61.36	63.30	61.31	62.48
2720	NASDAQ	CMPR	Mon, Mar 14, 2022	59.80	61.64	59.26	60.72
2719	NASDAQ	CMPR	Fri, Mar 11, 2022	61.16	61.94	58.92	59.87
2718	NASDAQ	CMPR	Thu, Mar 10, 2022	61.71	61.71	58.62	60.42
2717	NASDAQ	CMPR	Wed, Mar 9, 2022	62.56	64.32	61.73	62.98
2716	NASDAQ	CMPR	Tue, Mar 8, 2022	61.90	64.22	61.11	61.67
2715	NASDAQ	CMPR	Mon, Mar 7, 2022	63.01	63.80	61.52	61.73
2714	NASDAQ	CMPR	Fri, Mar 4, 2022	63.87	64.74	61.50	62.75
2713	NASDAQ	CMPR	Thu, Mar 3, 2022	65.41	66.15	63.77	64.79
2712	NASDAQ	CMPR	Wed, Mar 2, 2022	62.47	65.60	62.00	65.05
2711	NASDAQ	CMPR	Tue, Mar 1, 2022	62.65	62.65	60.01	62.19
2710	NASDAQ	CMPR	Mon, Feb 28, 2022	61.29	63.84	61.29	62.99
2709	NASDAQ	CMPR	Fri, Feb 25, 2022	62.43	63.41	60.85	62.19
2708	NASDAQ	CMPR	Thu, Feb 24, 2022	60.32	62.64	59.51	62.61
2707	NASDAQ	CMPR	Wed, Feb 23, 2022	62.94	63.30	61.01	61.48
2706	NASDAQ	CMPR	Tue, Feb 22, 2022	65.50	65.77	62.45	62.62
2705	NASDAQ	CMPR	Fri, Feb 18, 2022	67.12	67.98	65.38	65.71
2704	NASDAQ	CMPR	Thu, Feb 17, 2022	67.19	67.62	65.60	67.56
2703	NASDAQ	CMPR	Wed, Feb 16, 2022	69.62	69.62	67.06	67.89
2702	NASDAQ	CMPR	Tue, Feb 15, 2022	67.14	70.34	67.14	70.16
2701	NASDAQ	CMPR	Mon, Feb 14, 2022	66.85	67.63	66.14	66.72
2700	NASDAQ	CMPR	Fri, Feb 11, 2022	65.43	68.12	65.15	66.80
2699	NASDAQ	CMPR	Thu, Feb 10, 2022	64.89	65.79	64.13	65.34
2698	NASDAQ	CMPR	Wed, Feb 9, 2022	66.70	68.60	65.74	66.21
2697	NASDAQ	CMPR	Tue, Feb 8, 2022	63.72	66.44	63.14	66.07
2696	NASDAQ	CMPR	Mon, Feb 7, 2022	62.82	64.85	62.00	63.59
2695	NASDAQ	CMPR	Fri, Feb 4, 2022	64.00	64.13	61.75	62.82
2694	NASDAQ	CMPR	Thu, Feb 3, 2022	64.78	66.44	63.67	64.16
2693	NASDAQ	CMPR	Wed, Feb 2, 2022	65.77	66.45	65.02	65.42
2692	NASDAQ	CMPR	Tue, Feb 1, 2022	67.28	68.64	64.64	66.21
2691	NASDAQ	CMPR	Mon, Jan 31, 2022	68.53	69.93	66.27	67.22
2690	NASDAQ	CMPR	Fri, Jan 28, 2022	67.44	69.37	65.77	69.23
2689	NASDAQ	CMPR	Thu, Jan 27, 2022	73.42	75.40	67.05	67.14
2688	NASDAQ	CMPR	Wed, Jan 26, 2022	72.89	73.29	69.08	70.21
2687	NASDAQ	CMPR	Tue, Jan 25, 2022	72.34	73.09	69.21	71.92
2686	NASDAQ	CMPR	Mon, Jan 24, 2022	70.51	74.20	68.17	73.53
2685	NASDAQ	CMPR	Fri, Jan 21, 2022	71.96	72.90	69.71	71.71
2684	NASDAQ	CMPR	Thu, Jan 20, 2022	71.75	73.79	71.53	72.00
2683	NASDAQ	CMPR	Wed, Jan 19, 2022	72.59	73.30	70.47	71.64
2682	NASDAQ	CMPR	Tue, Jan 18, 2022	72.38	73.10	72.00	72.45
2681	NASDAQ	CMPR	Fri, Jan 14, 2022	71.56	73.80	71.05	73.60
2680	NASDAQ	CMPR	Thu, Jan 13, 2022	72.11	73.36	71.69	71.97
2679	NASDAQ	CMPR	Wed, Jan 12, 2022	72.50	73.18	71.73	72.02
2678	NASDAQ	CMPR	Tue, Jan 11, 2022	70.72	73.02	70.08	72.34
2677	NASDAQ	CMPR	Mon, Jan 10, 2022	70.32	71.55	69.05	70.83
2676	NASDAQ	CMPR	Fri, Jan 7, 2022	71.89	73.18	70.14	70.74
2675	NASDAQ	CMPR	Thu, Jan 6, 2022	69.88	72.66	69.88	72.32
2674	NASDAQ	CMPR	Wed, Jan 5, 2022	73.84	73.84	69.60	69.76
2673	NASDAQ	CMPR	Tue, Jan 4, 2022	73.24	75.14	72.68	73.90
2672	NASDAQ	CMPR	Mon, Jan 3, 2022	72.00	73.60	71.46	73.17
2671	NASDAQ	CMPR	Fri, Dec 31, 2021	70.24	72.78	69.87	71.61
2670	NASDAQ	CMPR	Thu, Dec 30, 2021	67.83	71.83	67.52	70.66
2669	NASDAQ	CMPR	Wed, Dec 29, 2021	69.22	69.47	66.74	67.83
2668	NASDAQ	CMPR	Tue, Dec 28, 2021	68.53	69.61	68.30	69.00
2667	NASDAQ	CMPR	Mon, Dec 27, 2021	69.67	69.67	66.87	68.26
2666	NASDAQ	CMPR	Thu, Dec 23, 2021	69.69	70.29	69.39	69.78
2665	NASDAQ	CMPR	Wed, Dec 22, 2021	67.72	69.38	67.72	69.11
2664	NASDAQ	CMPR	Tue, Dec 21, 2021	66.93	68.63	66.90	67.95
2663	NASDAQ	CMPR	Mon, Dec 20, 2021	66.31	67.45	65.35	66.22
2662	NASDAQ	CMPR	Fri, Dec 17, 2021	70.30	70.56	66.91	67.65
2661	NASDAQ	CMPR	Thu, Dec 16, 2021	71.44	72.01	69.45	70.17
2660	NASDAQ	CMPR	Wed, Dec 15, 2021	70.19	71.60	67.34	70.86
2659	NASDAQ	CMPR	Tue, Dec 14, 2021	68.60	70.56	68.37	69.84
2658	NASDAQ	CMPR	Mon, Dec 13, 2021	71.84	72.76	68.87	69.12
2657	NASDAQ	CMPR	Fri, Dec 10, 2021	73.89	74.15	70.26	71.88
2656	NASDAQ	CMPR	Thu, Dec 9, 2021	75.62	76.21	72.99	73.10
2655	NASDAQ	CMPR	Wed, Dec 8, 2021	78.81	79.28	76.39	76.82
2654	NASDAQ	CMPR	Tue, Dec 7, 2021	80.15	81.24	78.34	78.57
2653	NASDAQ	CMPR	Mon, Dec 6, 2021	78.67	80.05	78.03	78.79
2652	NASDAQ	CMPR	Fri, Dec 3, 2021	79.80	80.00	76.74	77.62
2651	NASDAQ	CMPR	Thu, Dec 2, 2021	75.98	80.48	75.98	79.61
2650	NASDAQ	CMPR	Wed, Dec 1, 2021	79.83	80.27	75.09	75.77
2649	NASDAQ	CMPR	Tue, Nov 30, 2021	79.20	79.81	76.14	77.83
2648	NASDAQ	CMPR	Mon, Nov 29, 2021	80.79	81.87	78.75	80.39
2647	NASDAQ	CMPR	Fri, Nov 26, 2021	80.72	83.14	77.61	79.40
2646	NASDAQ	CMPR	Wed, Nov 24, 2021	80.07	83.60	80.07	83.37
2645	NASDAQ	CMPR	Tue, Nov 23, 2021	80.16	81.32	78.50	80.88
2644	NASDAQ	CMPR	Mon, Nov 22, 2021	79.99	81.76	78.80	80.37
2643	NASDAQ	CMPR	Fri, Nov 19, 2021	79.25	80.84	79.25	79.83
2642	NASDAQ	CMPR	Thu, Nov 18, 2021	84.82	88.81	80.00	80.27
2641	NASDAQ	CMPR	Wed, Nov 17, 2021	85.89	87.29	83.97	84.86
2640	NASDAQ	CMPR	Tue, Nov 16, 2021	88.57	90.15	86.42	86.66
2639	NASDAQ	CMPR	Mon, Nov 15, 2021	88.33	92.11	85.15	88.97
2638	NASDAQ	CMPR	Fri, Nov 12, 2021	86.91	88.35	86.70	88.00
2637	NASDAQ	CMPR	Thu, Nov 11, 2021	87.55	87.56	86.21	86.76
2636	NASDAQ	CMPR	Wed, Nov 10, 2021	89.79	90.23	85.24	87.08
2635	NASDAQ	CMPR	Tue, Nov 9, 2021	92.41	93.30	90.17	90.28
2634	NASDAQ	CMPR	Mon, Nov 8, 2021	93.66	94.00	91.69	92.21
2633	NASDAQ	CMPR	Fri, Nov 5, 2021	91.72	93.51	91.21	92.42
2632	NASDAQ	CMPR	Thu, Nov 4, 2021	92.52	93.46	89.51	91.85
2631	NASDAQ	CMPR	Wed, Nov 3, 2021	92.26	93.72	89.71	92.37
2630	NASDAQ	CMPR	Tue, Nov 2, 2021	92.54	93.15	91.20	92.26
2629	NASDAQ	CMPR	Mon, Nov 1, 2021	89.49	93.10	88.81	92.69
2628	NASDAQ	CMPR	Fri, Oct 29, 2021	90.14	94.12	86.62	89.32
2627	NASDAQ	CMPR	Thu, Oct 28, 2021	88.27	97.91	88.27	89.65
2626	NASDAQ	CMPR	Wed, Oct 27, 2021	90.08	90.08	84.06	86.87
2625	NASDAQ	CMPR	Tue, Oct 26, 2021	89.29	91.38	88.67	90.87
2624	NASDAQ	CMPR	Mon, Oct 25, 2021	88.37	90.31	87.53	88.86
2623	NASDAQ	CMPR	Fri, Oct 22, 2021	87.89	89.33	85.40	88.59
2622	NASDAQ	CMPR	Thu, Oct 21, 2021	87.95	88.97	86.42	88.16
2621	NASDAQ	CMPR	Wed, Oct 20, 2021	89.83	91.58	87.72	88.42
2620	NASDAQ	CMPR	Tue, Oct 19, 2021	89.47	90.97	88.84	89.62
2619	NASDAQ	CMPR	Mon, Oct 18, 2021	87.31	89.05	87.19	89.04
2618	NASDAQ	CMPR	Fri, Oct 15, 2021	87.64	88.00	86.92	87.38
2617	NASDAQ	CMPR	Thu, Oct 14, 2021	86.17	87.86	85.64	87.17
2616	NASDAQ	CMPR	Wed, Oct 13, 2021	85.39	86.15	83.93	84.89
2615	NASDAQ	CMPR	Tue, Oct 12, 2021	81.62	85.33	81.62	85.31
2614	NASDAQ	CMPR	Mon, Oct 11, 2021	84.44	84.44	81.64	81.95
2613	NASDAQ	CMPR	Fri, Oct 8, 2021	90.70	91.41	84.31	84.43
2612	NASDAQ	CMPR	Thu, Oct 7, 2021	89.87	91.99	89.84	90.77
2611	NASDAQ	CMPR	Wed, Oct 6, 2021	89.34	90.51	88.20	89.46
2610	NASDAQ	CMPR	Tue, Oct 5, 2021	88.82	90.97	87.28	90.38
2609	NASDAQ	CMPR	Mon, Oct 4, 2021	90.49	90.80	87.81	88.81
2608	NASDAQ	CMPR	Fri, Oct 1, 2021	86.97	90.76	85.79	90.49
2607	NASDAQ	CMPR	Thu, Sep 30, 2021	86.94	90.03	86.68	86.83
2606	NASDAQ	CMPR	Wed, Sep 29, 2021	85.65	87.05	84.52	86.47
2605	NASDAQ	CMPR	Tue, Sep 28, 2021	85.54	86.89	84.03	85.48
2604	NASDAQ	CMPR	Mon, Sep 27, 2021	83.89	87.31	82.69	86.27
2603	NASDAQ	CMPR	Fri, Sep 24, 2021	84.43	84.74	83.10	83.43
2602	NASDAQ	CMPR	Thu, Sep 23, 2021	84.05	85.96	83.68	85.24
2601	NASDAQ	CMPR	Wed, Sep 22, 2021	83.90	86.04	83.05	83.86
2600	NASDAQ	CMPR	Tue, Sep 21, 2021	85.96	87.79	83.36	83.63
2599	NASDAQ	CMPR	Mon, Sep 20, 2021	87.74	88.37	84.56	85.36
2598	NASDAQ	CMPR	Fri, Sep 17, 2021	90.95	90.95	86.88	89.40
2597	NASDAQ	CMPR	Thu, Sep 16, 2021	86.20	90.74	86.20	90.00
2596	NASDAQ	CMPR	Wed, Sep 15, 2021	86.00	87.80	85.63	86.06
2595	NASDAQ	CMPR	Tue, Sep 14, 2021	88.51	88.51	84.35	84.86
2594	NASDAQ	CMPR	Mon, Sep 13, 2021	85.44	87.82	85.00	87.70
2593	NASDAQ	CMPR	Fri, Sep 10, 2021	88.17	88.38	84.68	84.79
2592	NASDAQ	CMPR	Thu, Sep 9, 2021	84.47	88.35	84.45	87.43
2591	NASDAQ	CMPR	Wed, Sep 8, 2021	88.65	89.00	85.67	85.93
2590	NASDAQ	CMPR	Tue, Sep 7, 2021	94.38	94.55	88.93	88.95
2589	NASDAQ	CMPR	Fri, Sep 3, 2021	96.42	96.42	94.20	95.03
2588	NASDAQ	CMPR	Thu, Sep 2, 2021	95.88	97.38	95.51	96.61
2587	NASDAQ	CMPR	Wed, Sep 1, 2021	95.53	96.74	94.71	95.73
2586	NASDAQ	CMPR	Tue, Aug 31, 2021	93.87	95.65	92.56	94.98
2585	NASDAQ	CMPR	Mon, Aug 30, 2021	93.83	94.50	93.06	93.78
2584	NASDAQ	CMPR	Fri, Aug 27, 2021	92.06	94.52	91.35	93.81
2583	NASDAQ	CMPR	Thu, Aug 26, 2021	92.84	93.55	90.07	92.09
2582	NASDAQ	CMPR	Wed, Aug 25, 2021	93.53	94.31	92.84	93.18
2581	NASDAQ	CMPR	Tue, Aug 24, 2021	92.01	93.70	92.01	93.10
2580	NASDAQ	CMPR	Mon, Aug 23, 2021	92.28	94.26	91.27	91.80
2579	NASDAQ	CMPR	Fri, Aug 20, 2021	89.03	92.42	89.03	92.14
2578	NASDAQ	CMPR	Thu, Aug 19, 2021	88.87	90.25	88.66	89.63
2577	NASDAQ	CMPR	Wed, Aug 18, 2021	90.86	92.27	89.84	89.84
2576	NASDAQ	CMPR	Tue, Aug 17, 2021	91.77	92.50	89.56	90.96
2575	NASDAQ	CMPR	Mon, Aug 16, 2021	93.45	93.81	91.09	92.92
2574	NASDAQ	CMPR	Fri, Aug 13, 2021	93.61	94.75	91.97	93.59
2573	NASDAQ	CMPR	Thu, Aug 12, 2021	96.00	97.51	93.81	94.53
2572	NASDAQ	CMPR	Wed, Aug 11, 2021	95.74	98.50	94.88	96.03
2571	NASDAQ	CMPR	Tue, Aug 10, 2021	95.62	96.84	93.62	95.05
2570	NASDAQ	CMPR	Mon, Aug 9, 2021	95.74	96.59	92.33	95.26
2569	NASDAQ	CMPR	Fri, Aug 6, 2021	97.98	97.98	95.08	96.14
2568	NASDAQ	CMPR	Thu, Aug 5, 2021	100.23	100.62	96.82	96.82
2567	NASDAQ	CMPR	Wed, Aug 4, 2021	100.99	102.00	99.12	100.49
2566	NASDAQ	CMPR	Tue, Aug 3, 2021	102.78	102.78	98.71	102.29
2565	NASDAQ	CMPR	Mon, Aug 2, 2021	102.00	104.98	100.23	103.18
2564	NASDAQ	CMPR	Fri, Jul 30, 2021	103.01	104.59	100.13	102.25
2563	NASDAQ	CMPR	Thu, Jul 29, 2021	116.74	116.74	101.48	104.02
2562	NASDAQ	CMPR	Wed, Jul 28, 2021	116.68	118.12	115.21	116.88
2561	NASDAQ	CMPR	Tue, Jul 27, 2021	116.55	117.97	114.00	115.40
2560	NASDAQ	CMPR	Mon, Jul 26, 2021	119.47	120.30	116.43	117.58
2559	NASDAQ	CMPR	Fri, Jul 23, 2021	118.48	120.31	116.21	118.76
2558	NASDAQ	CMPR	Thu, Jul 22, 2021	117.06	119.43	116.19	117.84
2557	NASDAQ	CMPR	Wed, Jul 21, 2021	120.44	122.30	116.46	117.05
2556	NASDAQ	CMPR	Tue, Jul 20, 2021	111.42	121.96	111.42	120.33
2555	NASDAQ	CMPR	Mon, Jul 19, 2021	111.67	114.30	110.00	110.84
2554	NASDAQ	CMPR	Fri, Jul 16, 2021	112.76	114.06	112.40	113.84
2553	NASDAQ	CMPR	Thu, Jul 15, 2021	108.72	111.80	108.39	111.35
2552	NASDAQ	CMPR	Wed, Jul 14, 2021	112.81	114.48	108.82	108.96
2551	NASDAQ	CMPR	Tue, Jul 13, 2021	110.83	113.89	110.73	112.44
2550	NASDAQ	CMPR	Mon, Jul 12, 2021	109.87	112.48	108.61	111.95
2549	NASDAQ	CMPR	Fri, Jul 9, 2021	109.95	111.18	108.98	110.71
2548	NASDAQ	CMPR	Thu, Jul 8, 2021	107.37	109.28	106.17	108.54
2547	NASDAQ	CMPR	Wed, Jul 7, 2021	109.00	110.49	106.10	109.04
2546	NASDAQ	CMPR	Tue, Jul 6, 2021	108.71	110.05	107.45	108.78
2545	NASDAQ	CMPR	Fri, Jul 2, 2021	109.32	110.54	107.81	109.05
2544	NASDAQ	CMPR	Thu, Jul 1, 2021	109.74	109.94	107.93	108.95
2543	NASDAQ	CMPR	Wed, Jun 30, 2021	109.30	110.34	107.27	108.41
2542	NASDAQ	CMPR	Tue, Jun 29, 2021	108.05	109.59	105.87	109.45
2541	NASDAQ	CMPR	Mon, Jun 28, 2021	107.22	108.71	104.97	108.15
2540	NASDAQ	CMPR	Fri, Jun 25, 2021	108.50	109.69	106.31	106.70
2539	NASDAQ	CMPR	Thu, Jun 24, 2021	105.43	108.50	104.64	108.22
2538	NASDAQ	CMPR	Wed, Jun 23, 2021	104.08	106.17	103.34	104.84
2537	NASDAQ	CMPR	Tue, Jun 22, 2021	102.32	105.44	100.86	104.21
2536	NASDAQ	CMPR	Mon, Jun 21, 2021	102.73	103.55	99.87	102.76
2535	NASDAQ	CMPR	Fri, Jun 18, 2021	103.24	105.24	99.24	101.56
2534	NASDAQ	CMPR	Thu, Jun 17, 2021	106.07	108.26	104.79	105.24
2533	NASDAQ	CMPR	Wed, Jun 16, 2021	105.05	107.04	103.26	106.90
2532	NASDAQ	CMPR	Tue, Jun 15, 2021	104.00	105.37	103.00	105.12
2531	NASDAQ	CMPR	Mon, Jun 14, 2021	105.22	106.19	102.96	104.06
2530	NASDAQ	CMPR	Fri, Jun 11, 2021	101.56	105.13	101.14	105.13
2529	NASDAQ	CMPR	Thu, Jun 10, 2021	100.90	101.35	98.79	100.71
2528	NASDAQ	CMPR	Wed, Jun 9, 2021	99.48	100.86	98.92	100.22
2527	NASDAQ	CMPR	Tue, Jun 8, 2021	98.19	100.53	97.32	99.65
2526	NASDAQ	CMPR	Mon, Jun 7, 2021	96.88	98.00	95.28	97.94
2525	NASDAQ	CMPR	Fri, Jun 4, 2021	99.58	100.13	95.83	96.41
2524	NASDAQ	CMPR	Thu, Jun 3, 2021	98.26	100.12	96.56	99.05
2523	NASDAQ	CMPR	Wed, Jun 2, 2021	99.61	100.92	97.39	98.86
2522	NASDAQ	CMPR	Tue, Jun 1, 2021	100.00	100.61	96.68	99.04
2521	NASDAQ	CMPR	Fri, May 28, 2021	99.14	99.31	95.51	99.31
2520	NASDAQ	CMPR	Thu, May 27, 2021	96.44	99.81	93.95	98.53
2519	NASDAQ	CMPR	Wed, May 26, 2021	95.51	97.73	91.62	96.24
2518	NASDAQ	CMPR	Tue, May 25, 2021	97.11	98.81	94.65	95.18
2517	NASDAQ	CMPR	Mon, May 24, 2021	97.91	98.40	96.80	97.18
2516	NASDAQ	CMPR	Fri, May 21, 2021	98.90	99.88	95.94	97.37
2515	NASDAQ	CMPR	Thu, May 20, 2021	98.32	100.32	96.35	97.86
2514	NASDAQ	CMPR	Wed, May 19, 2021	94.70	99.49	93.28	98.90
2513	NASDAQ	CMPR	Tue, May 18, 2021	103.64	104.82	96.10	96.28
2512	NASDAQ	CMPR	Mon, May 17, 2021	102.94	106.16	101.86	103.70
2511	NASDAQ	CMPR	Fri, May 14, 2021	104.31	107.00	102.81	104.23
2510	NASDAQ	CMPR	Thu, May 13, 2021	101.12	104.01	99.61	103.06
2509	NASDAQ	CMPR	Wed, May 12, 2021	99.63	106.11	99.63	101.39
2508	NASDAQ	CMPR	Tue, May 11, 2021	95.90	101.44	94.20	100.67
2507	NASDAQ	CMPR	Mon, May 10, 2021	101.75	101.89	98.39	98.39
2506	NASDAQ	CMPR	Fri, May 7, 2021	94.78	101.99	94.78	101.49
2505	NASDAQ	CMPR	Thu, May 6, 2021	96.63	98.17	93.64	95.18
2504	NASDAQ	CMPR	Wed, May 5, 2021	99.40	99.97	95.52	96.05
2503	NASDAQ	CMPR	Tue, May 4, 2021	97.94	98.76	95.45	98.75
2502	NASDAQ	CMPR	Mon, May 3, 2021	95.90	99.69	94.00	98.22
2501	NASDAQ	CMPR	Fri, Apr 30, 2021	95.75	95.97	92.71	95.26
2500	NASDAQ	CMPR	Thu, Apr 29, 2021	95.66	96.42	92.59	96.15
2499	NASDAQ	CMPR	Wed, Apr 28, 2021	96.77	97.23	94.60	95.00
2498	NASDAQ	CMPR	Tue, Apr 27, 2021	95.97	97.54	95.70	95.98
2497	NASDAQ	CMPR	Mon, Apr 26, 2021	96.12	97.47	95.21	96.65
2496	NASDAQ	CMPR	Fri, Apr 23, 2021	94.94	96.45	93.86	95.22
2495	NASDAQ	CMPR	Thu, Apr 22, 2021	96.91	98.05	93.68	94.54
2494	NASDAQ	CMPR	Wed, Apr 21, 2021	95.44	97.72	93.14	96.20
2493	NASDAQ	CMPR	Tue, Apr 20, 2021	99.19	99.19	92.47	95.63
2492	NASDAQ	CMPR	Mon, Apr 19, 2021	101.70	101.70	97.18	99.77
2491	NASDAQ	CMPR	Fri, Apr 16, 2021	100.93	102.80	97.78	101.85
2490	NASDAQ	CMPR	Thu, Apr 15, 2021	108.50	111.01	99.38	99.99
2489	NASDAQ	CMPR	Wed, Apr 14, 2021	105.00	107.48	104.51	104.97
2488	NASDAQ	CMPR	Tue, Apr 13, 2021	107.54	107.88	104.13	104.70
2487	NASDAQ	CMPR	Mon, Apr 12, 2021	106.93	107.51	104.86	107.42
2486	NASDAQ	CMPR	Fri, Apr 9, 2021	105.45	107.72	103.90	106.27
2485	NASDAQ	CMPR	Thu, Apr 8, 2021	107.37	108.45	105.41	106.17
2484	NASDAQ	CMPR	Wed, Apr 7, 2021	107.80	107.94	105.97	107.22
2483	NASDAQ	CMPR	Tue, Apr 6, 2021	105.80	107.98	104.92	107.93
2482	NASDAQ	CMPR	Mon, Apr 5, 2021	103.92	105.90	103.50	105.90
2481	NASDAQ	CMPR	Thu, Apr 1, 2021	101.11	104.64	99.63	103.56
2480	NASDAQ	CMPR	Wed, Mar 31, 2021	100.09	102.09	99.63	100.13
2479	NASDAQ	CMPR	Tue, Mar 30, 2021	98.60	99.91	96.85	99.46
2478	NASDAQ	CMPR	Mon, Mar 29, 2021	99.97	101.66	97.38	98.93
2477	NASDAQ	CMPR	Fri, Mar 26, 2021	97.27	100.57	96.62	100.15
2476	NASDAQ	CMPR	Thu, Mar 25, 2021	93.56	96.72	92.22	96.28
2475	NASDAQ	CMPR	Wed, Mar 24, 2021	95.00	100.00	93.77	94.59
2474	NASDAQ	CMPR	Tue, Mar 23, 2021	100.20	101.25	93.75	94.23
2473	NASDAQ	CMPR	Mon, Mar 22, 2021	105.49	105.49	100.51	101.84
2472	NASDAQ	CMPR	Fri, Mar 19, 2021	101.61	105.50	101.61	104.66
2471	NASDAQ	CMPR	Thu, Mar 18, 2021	103.63	105.49	100.99	101.82
2470	NASDAQ	CMPR	Wed, Mar 17, 2021	102.69	105.50	98.91	105.34
2469	NASDAQ	CMPR	Tue, Mar 16, 2021	104.33	104.33	101.70	102.90
2468	NASDAQ	CMPR	Mon, Mar 15, 2021	104.85	105.50	102.93	105.33
2467	NASDAQ	CMPR	Fri, Mar 12, 2021	103.14	104.68	101.46	104.40
2466	NASDAQ	CMPR	Thu, Mar 11, 2021	102.57	104.45	101.25	102.83
2465	NASDAQ	CMPR	Wed, Mar 10, 2021	100.91	102.41	100.03	101.64
2464	NASDAQ	CMPR	Tue, Mar 9, 2021	100.63	102.01	98.81	99.41
2463	NASDAQ	CMPR	Mon, Mar 8, 2021	98.83	100.75	96.45	99.18
2462	NASDAQ	CMPR	Fri, Mar 5, 2021	97.34	98.68	92.73	97.91
2461	NASDAQ	CMPR	Thu, Mar 4, 2021	97.04	99.21	93.47	95.13
2460	NASDAQ	CMPR	Wed, Mar 3, 2021	95.26	98.76	93.08	97.02
2459	NASDAQ	CMPR	Tue, Mar 2, 2021	96.89	96.89	92.86	94.35
2458	NASDAQ	CMPR	Mon, Mar 1, 2021	101.40	102.88	97.59	97.89
2457	NASDAQ	CMPR	Fri, Feb 26, 2021	96.47	101.37	94.74	99.08
2456	NASDAQ	CMPR	Thu, Feb 25, 2021	99.39	101.61	94.28	95.66
2455	NASDAQ	CMPR	Wed, Feb 24, 2021	97.85	101.09	95.84	99.70
2454	NASDAQ	CMPR	Tue, Feb 23, 2021	94.70	99.15	92.06	97.55
2453	NASDAQ	CMPR	Mon, Feb 22, 2021	94.49	96.74	93.76	95.38
2452	NASDAQ	CMPR	Fri, Feb 19, 2021	95.21	96.78	93.62	94.84
2451	NASDAQ	CMPR	Thu, Feb 18, 2021	97.95	97.95	93.14	94.53
2450	NASDAQ	CMPR	Wed, Feb 17, 2021	103.56	103.56	99.02	99.07
2449	NASDAQ	CMPR	Tue, Feb 16, 2021	105.17	106.42	103.30	104.69
2448	NASDAQ	CMPR	Fri, Feb 12, 2021	105.29	105.50	102.64	104.89
2447	NASDAQ	CMPR	Thu, Feb 11, 2021	104.35	106.21	102.32	104.21
2446	NASDAQ	CMPR	Wed, Feb 10, 2021	103.56	106.79	103.56	104.12
2445	NASDAQ	CMPR	Tue, Feb 9, 2021	105.48	106.56	102.34	103.47
2444	NASDAQ	CMPR	Mon, Feb 8, 2021	99.33	107.00	98.73	106.60
2443	NASDAQ	CMPR	Fri, Feb 5, 2021	101.01	101.73	97.10	98.52
2442	NASDAQ	CMPR	Thu, Feb 4, 2021	93.82	101.41	92.38	100.36
2441	NASDAQ	CMPR	Wed, Feb 3, 2021	91.45	94.99	90.49	94.99
2440	NASDAQ	CMPR	Tue, Feb 2, 2021	92.24	93.49	87.63	91.85
2439	NASDAQ	CMPR	Mon, Feb 1, 2021	92.52	94.52	88.76	92.05
2438	NASDAQ	CMPR	Fri, Jan 29, 2021	109.50	109.50	91.38	91.39
2437	NASDAQ	CMPR	Thu, Jan 28, 2021	119.88	128.87	106.50	109.84
2436	NASDAQ	CMPR	Wed, Jan 27, 2021	101.19	114.95	101.19	114.38
2435	NASDAQ	CMPR	Tue, Jan 26, 2021	98.74	103.86	97.66	103.26
2434	NASDAQ	CMPR	Mon, Jan 25, 2021	95.42	100.45	95.23	97.46
2433	NASDAQ	CMPR	Fri, Jan 22, 2021	94.43	96.62	94.14	96.18
2432	NASDAQ	CMPR	Thu, Jan 21, 2021	95.58	96.32	93.24	95.36
2431	NASDAQ	CMPR	Wed, Jan 20, 2021	94.72	97.59	94.72	95.40
2430	NASDAQ	CMPR	Tue, Jan 19, 2021	94.52	95.77	93.36	94.97
2429	NASDAQ	CMPR	Fri, Jan 15, 2021	93.62	94.93	91.37	93.80
2428	NASDAQ	CMPR	Thu, Jan 14, 2021	95.84	98.07	94.25	95.28
2427	NASDAQ	CMPR	Wed, Jan 13, 2021	97.72	98.18	94.71	95.24
2426	NASDAQ	CMPR	Tue, Jan 12, 2021	92.53	98.15	92.53	97.60
2425	NASDAQ	CMPR	Mon, Jan 11, 2021	89.86	92.59	88.63	92.48
2424	NASDAQ	CMPR	Fri, Jan 8, 2021	93.10	95.42	90.43	91.65
2423	NASDAQ	CMPR	Thu, Jan 7, 2021	97.15	97.15	92.77	93.07
2422	NASDAQ	CMPR	Wed, Jan 6, 2021	91.87	99.25	91.87	97.42
2421	NASDAQ	CMPR	Tue, Jan 5, 2021	86.00	92.68	82.88	91.19
2420	NASDAQ	CMPR	Mon, Jan 4, 2021	87.94	88.00	83.48	85.22
2419	NASDAQ	CMPR	Thu, Dec 31, 2020	87.04	88.41	84.74	87.74
2418	NASDAQ	CMPR	Wed, Dec 30, 2020	86.63	88.25	85.95	86.75
2417	NASDAQ	CMPR	Tue, Dec 29, 2020	87.19	88.25	84.99	86.39
2416	NASDAQ	CMPR	Mon, Dec 28, 2020	88.09	89.15	86.57	86.75
2415	NASDAQ	CMPR	Thu, Dec 24, 2020	87.08	87.37	86.14	86.63
2414	NASDAQ	CMPR	Wed, Dec 23, 2020	88.14	90.10	86.11	86.57
2413	NASDAQ	CMPR	Tue, Dec 22, 2020	88.11	88.76	86.35	87.51
2412	NASDAQ	CMPR	Mon, Dec 21, 2020	88.18	89.02	85.85	88.03
2411	NASDAQ	CMPR	Fri, Dec 18, 2020	91.38	93.78	90.28	90.84
2410	NASDAQ	CMPR	Thu, Dec 17, 2020	90.47	91.85	89.77	90.95
2409	NASDAQ	CMPR	Wed, Dec 16, 2020	93.03	93.53	89.41	90.47
2408	NASDAQ	CMPR	Tue, Dec 15, 2020	92.98	93.54	90.93	92.67
2407	NASDAQ	CMPR	Mon, Dec 14, 2020	91.71	94.17	91.31	91.95
2406	NASDAQ	CMPR	Fri, Dec 11, 2020	92.95	94.50	90.12	90.26
2405	NASDAQ	CMPR	Thu, Dec 10, 2020	90.59	94.91	90.59	93.88
2404	NASDAQ	CMPR	Wed, Dec 9, 2020	92.33	92.47	90.11	91.29
2403	NASDAQ	CMPR	Tue, Dec 8, 2020	89.37	92.87	88.64	90.23
2402	NASDAQ	CMPR	Mon, Dec 7, 2020	89.07	91.15	86.22	90.64
2401	NASDAQ	CMPR	Fri, Dec 4, 2020	89.93	91.29	87.35	88.80
2400	NASDAQ	CMPR	Thu, Dec 3, 2020	87.40	91.61	86.09	89.80
2399	NASDAQ	CMPR	Wed, Dec 2, 2020	87.97	90.18	86.43	87.11
2398	NASDAQ	CMPR	Tue, Dec 1, 2020	91.11	91.20	85.99	88.15
2397	NASDAQ	CMPR	Mon, Nov 30, 2020	94.49	95.89	89.23	89.63
2396	NASDAQ	CMPR	Fri, Nov 27, 2020	96.08	97.34	94.05	94.37
2395	NASDAQ	CMPR	Wed, Nov 25, 2020	96.36	97.34	94.63	96.20
2394	NASDAQ	CMPR	Tue, Nov 24, 2020	89.67	96.97	89.40	96.72
2393	NASDAQ	CMPR	Mon, Nov 23, 2020	86.65	89.91	85.70	88.49
2392	NASDAQ	CMPR	Fri, Nov 20, 2020	85.29	85.83	82.64	85.57
2391	NASDAQ	CMPR	Thu, Nov 19, 2020	85.50	86.83	83.28	86.07
2390	NASDAQ	CMPR	Wed, Nov 18, 2020	84.19	88.42	84.19	85.42
2389	NASDAQ	CMPR	Tue, Nov 17, 2020	84.13	85.42	79.48	84.33
2388	NASDAQ	CMPR	Mon, Nov 16, 2020	85.09	85.88	80.99	85.40
2387	NASDAQ	CMPR	Fri, Nov 13, 2020	79.82	83.45	79.82	82.79
2386	NASDAQ	CMPR	Thu, Nov 12, 2020	81.73	84.00	77.93	78.93
2385	NASDAQ	CMPR	Wed, Nov 11, 2020	87.70	87.75	82.07	83.00
2384	NASDAQ	CMPR	Tue, Nov 10, 2020	91.60	92.50	86.05	86.80
2383	NASDAQ	CMPR	Mon, Nov 9, 2020	90.37	95.22	89.88	90.04
2382	NASDAQ	CMPR	Fri, Nov 6, 2020	86.71	87.22	83.54	83.87
2381	NASDAQ	CMPR	Thu, Nov 5, 2020	83.20	87.00	83.20	86.78
2380	NASDAQ	CMPR	Wed, Nov 4, 2020	81.38	83.34	81.02	82.41
2379	NASDAQ	CMPR	Tue, Nov 3, 2020	79.77	83.23	78.51	82.22
2378	NASDAQ	CMPR	Mon, Nov 2, 2020	74.97	78.89	74.32	77.86
2377	NASDAQ	CMPR	Fri, Oct 30, 2020	76.11	79.36	72.14	73.40
2376	NASDAQ	CMPR	Thu, Oct 29, 2020	75.46	82.39	75.26	77.15
2375	NASDAQ	CMPR	Wed, Oct 28, 2020	77.52	77.90	74.11	76.25
2374	NASDAQ	CMPR	Tue, Oct 27, 2020	80.45	82.68	79.40	79.65
2373	NASDAQ	CMPR	Mon, Oct 26, 2020	80.10	81.24	76.57	80.70
2372	NASDAQ	CMPR	Fri, Oct 23, 2020	83.32	83.32	79.05	81.61
2371	NASDAQ	CMPR	Thu, Oct 22, 2020	83.20	84.58	82.28	82.70
2370	NASDAQ	CMPR	Wed, Oct 21, 2020	82.98	83.10	80.57	82.26
2369	NASDAQ	CMPR	Tue, Oct 20, 2020	84.47	85.94	82.41	83.06
2368	NASDAQ	CMPR	Mon, Oct 19, 2020	87.56	87.56	83.25	83.77
2367	NASDAQ	CMPR	Fri, Oct 16, 2020	86.71	88.10	85.99	87.21
2366	NASDAQ	CMPR	Thu, Oct 15, 2020	85.75	87.67	84.05	87.18
2365	NASDAQ	CMPR	Wed, Oct 14, 2020	85.58	87.79	85.58	87.10
2364	NASDAQ	CMPR	Tue, Oct 13, 2020	87.52	88.37	84.61	84.97
2363	NASDAQ	CMPR	Mon, Oct 12, 2020	85.77	88.74	85.31	88.48
2362	NASDAQ	CMPR	Fri, Oct 9, 2020	86.82	89.69	85.54	85.72
2361	NASDAQ	CMPR	Thu, Oct 8, 2020	86.20	87.93	84.98	85.94
2360	NASDAQ	CMPR	Wed, Oct 7, 2020	82.78	85.35	82.28	84.72
2359	NASDAQ	CMPR	Tue, Oct 6, 2020	81.48	84.17	80.26	81.06
2358	NASDAQ	CMPR	Mon, Oct 5, 2020	79.05	80.84	78.01	80.68
2357	NASDAQ	CMPR	Fri, Oct 2, 2020	73.45	78.32	72.86	78.22
2356	NASDAQ	CMPR	Thu, Oct 1, 2020	74.95	77.04	73.10	75.31
2355	NASDAQ	CMPR	Wed, Sep 30, 2020	74.94	76.74	74.51	75.16
2354	NASDAQ	CMPR	Tue, Sep 29, 2020	75.02	75.37	73.34	74.12
2353	NASDAQ	CMPR	Mon, Sep 28, 2020	73.39	75.55	72.50	75.13
2352	NASDAQ	CMPR	Fri, Sep 25, 2020	70.90	73.08	70.04	72.30
2351	NASDAQ	CMPR	Thu, Sep 24, 2020	69.94	71.82	68.27	71.19
2350	NASDAQ	CMPR	Wed, Sep 23, 2020	75.74	77.37	69.93	70.22
2349	NASDAQ	CMPR	Tue, Sep 22, 2020	76.19	76.79	73.11	75.35
2348	NASDAQ	CMPR	Mon, Sep 21, 2020	74.90	76.13	71.97	75.95
2347	NASDAQ	CMPR	Fri, Sep 18, 2020	81.39	81.69	75.88	77.03
2346	NASDAQ	CMPR	Thu, Sep 17, 2020	79.00	81.40	78.21	80.69
2345	NASDAQ	CMPR	Wed, Sep 16, 2020	81.04	81.79	79.41	80.67
2344	NASDAQ	CMPR	Tue, Sep 15, 2020	84.40	85.00	80.12	80.29
2343	NASDAQ	CMPR	Mon, Sep 14, 2020	82.57	84.53	81.62	83.76
2342	NASDAQ	CMPR	Fri, Sep 11, 2020	81.92	82.33	79.22	81.81
2341	NASDAQ	CMPR	Thu, Sep 10, 2020	82.78	85.54	81.81	81.88
2340	NASDAQ	CMPR	Wed, Sep 9, 2020	84.71	84.71	80.91	82.16
2339	NASDAQ	CMPR	Tue, Sep 8, 2020	83.88	86.00	81.70	83.89
2338	NASDAQ	CMPR	Fri, Sep 4, 2020	89.16	89.16	82.50	85.22
2337	NASDAQ	CMPR	Thu, Sep 3, 2020	94.06	94.23	86.97	87.50
2336	NASDAQ	CMPR	Wed, Sep 2, 2020	93.38	95.59	91.22	94.91
2335	NASDAQ	CMPR	Tue, Sep 1, 2020	91.44	93.60	90.51	93.56
2334	NASDAQ	CMPR	Mon, Aug 31, 2020	96.36	97.63	91.37	92.70
2333	NASDAQ	CMPR	Fri, Aug 28, 2020	96.46	97.47	93.91	95.09
2332	NASDAQ	CMPR	Thu, Aug 27, 2020	95.94	96.66	94.25	95.95
2331	NASDAQ	CMPR	Wed, Aug 26, 2020	96.54	97.71	94.58	95.20
2330	NASDAQ	CMPR	Tue, Aug 25, 2020	96.96	96.96	94.18	96.55
2329	NASDAQ	CMPR	Mon, Aug 24, 2020	95.00	96.24	93.57	96.05
2328	NASDAQ	CMPR	Fri, Aug 21, 2020	95.19	95.66	92.37	93.81
2327	NASDAQ	CMPR	Thu, Aug 20, 2020	92.28	97.26	92.28	96.03
2326	NASDAQ	CMPR	Wed, Aug 19, 2020	91.99	94.94	91.52	93.39
2325	NASDAQ	CMPR	Tue, Aug 18, 2020	98.13	98.21	90.19	92.51
2324	NASDAQ	CMPR	Mon, Aug 17, 2020	97.00	100.34	95.64	99.12
2323	NASDAQ	CMPR	Fri, Aug 14, 2020	95.60	96.47	94.56	95.31
2322	NASDAQ	CMPR	Thu, Aug 13, 2020	96.86	97.66	94.77	96.20
2321	NASDAQ	CMPR	Wed, Aug 12, 2020	98.74	99.07	96.20	97.93
2320	NASDAQ	CMPR	Tue, Aug 11, 2020	99.75	101.20	96.46	97.42
2319	NASDAQ	CMPR	Mon, Aug 10, 2020	99.36	101.00	99.08	99.51
2318	NASDAQ	CMPR	Fri, Aug 7, 2020	98.54	100.77	96.91	98.29
2317	NASDAQ	CMPR	Thu, Aug 6, 2020	97.18	100.00	96.25	99.73
2316	NASDAQ	CMPR	Wed, Aug 5, 2020	97.63	99.21	95.71	98.57
2315	NASDAQ	CMPR	Tue, Aug 4, 2020	97.44	100.22	96.53	97.03
2314	NASDAQ	CMPR	Mon, Aug 3, 2020	99.98	100.82	96.20	97.45
2313	NASDAQ	CMPR	Fri, Jul 31, 2020	101.04	103.32	95.79	100.00
2312	NASDAQ	CMPR	Thu, Jul 30, 2020	106.90	123.30	102.00	102.66
2311	NASDAQ	CMPR	Wed, Jul 29, 2020	83.37	93.30	83.37	92.03
2310	NASDAQ	CMPR	Tue, Jul 28, 2020	83.99	85.13	81.10	82.64
2309	NASDAQ	CMPR	Mon, Jul 27, 2020	79.13	84.91	78.82	84.73
2308	NASDAQ	CMPR	Fri, Jul 24, 2020	80.71	81.09	78.54	79.18
2307	NASDAQ	CMPR	Thu, Jul 23, 2020	82.15	84.12	80.28	80.65
2306	NASDAQ	CMPR	Wed, Jul 22, 2020	82.04	83.69	81.58	82.38
2305	NASDAQ	CMPR	Tue, Jul 21, 2020	82.01	84.26	81.41	82.42
2304	NASDAQ	CMPR	Mon, Jul 20, 2020	82.83	83.67	79.98	80.65
2303	NASDAQ	CMPR	Fri, Jul 17, 2020	81.26	83.69	79.76	83.46
2302	NASDAQ	CMPR	Thu, Jul 16, 2020	81.61	83.14	80.07	80.97
2301	NASDAQ	CMPR	Wed, Jul 15, 2020	78.74	84.49	78.10	82.66
2300	NASDAQ	CMPR	Tue, Jul 14, 2020	72.59	76.73	71.74	76.07
2299	NASDAQ	CMPR	Mon, Jul 13, 2020	75.88	76.54	71.72	72.99
2298	NASDAQ	CMPR	Fri, Jul 10, 2020	71.28	73.89	70.25	73.77
2297	NASDAQ	CMPR	Thu, Jul 9, 2020	71.90	72.15	68.74	71.33
2296	NASDAQ	CMPR	Wed, Jul 8, 2020	71.67	72.14	70.05	72.06
2295	NASDAQ	CMPR	Tue, Jul 7, 2020	73.24	73.85	71.27	71.67
2294	NASDAQ	CMPR	Mon, Jul 6, 2020	76.51	77.58	73.32	74.20
2293	NASDAQ	CMPR	Thu, Jul 2, 2020	77.29	79.18	74.25	74.71
2292	NASDAQ	CMPR	Wed, Jul 1, 2020	75.71	78.45	74.82	75.22
2291	NASDAQ	CMPR	Tue, Jun 30, 2020	82.22	82.22	74.30	76.34
2290	NASDAQ	CMPR	Mon, Jun 29, 2020	79.76	85.50	78.20	82.74
2289	NASDAQ	CMPR	Fri, Jun 26, 2020	80.77	81.41	77.54	78.11
2288	NASDAQ	CMPR	Thu, Jun 25, 2020	79.63	81.54	78.65	81.29
2287	NASDAQ	CMPR	Wed, Jun 24, 2020	78.29	81.41	77.26	80.59
2286	NASDAQ	CMPR	Tue, Jun 23, 2020	80.58	80.73	78.36	79.51
2285	NASDAQ	CMPR	Mon, Jun 22, 2020	76.93	79.15	75.52	78.96
2284	NASDAQ	CMPR	Fri, Jun 19, 2020	81.00	81.92	76.36	76.93
2283	NASDAQ	CMPR	Thu, Jun 18, 2020	76.84	81.55	75.75	80.64
2282	NASDAQ	CMPR	Wed, Jun 17, 2020	80.55	80.90	77.76	78.42
2281	NASDAQ	CMPR	Tue, Jun 16, 2020	84.56	85.84	79.77	80.62
2280	NASDAQ	CMPR	Mon, Jun 15, 2020	74.88	81.32	74.53	80.18
2279	NASDAQ	CMPR	Fri, Jun 12, 2020	78.59	80.55	73.97	78.44
2278	NASDAQ	CMPR	Thu, Jun 11, 2020	81.66	81.69	72.97	73.28
2277	NASDAQ	CMPR	Wed, Jun 10, 2020	92.12	92.12	86.57	86.72
2276	NASDAQ	CMPR	Tue, Jun 9, 2020	92.44	95.35	88.55	93.59
2275	NASDAQ	CMPR	Mon, Jun 8, 2020	83.59	97.10	82.58	96.96
2274	NASDAQ	CMPR	Fri, Jun 5, 2020	84.51	85.15	80.17	81.61
2273	NASDAQ	CMPR	Thu, Jun 4, 2020	83.84	84.94	80.94	81.02
2272	NASDAQ	CMPR	Wed, Jun 3, 2020	87.65	88.80	85.30	85.42
2271	NASDAQ	CMPR	Tue, Jun 2, 2020	89.66	90.69	86.51	86.69
2270	NASDAQ	CMPR	Mon, Jun 1, 2020	89.73	90.36	87.37	88.16
2269	NASDAQ	CMPR	Fri, May 29, 2020	87.38	92.62	86.63	90.13
2268	NASDAQ	CMPR	Thu, May 28, 2020	92.14	92.97	88.16	88.73
2267	NASDAQ	CMPR	Wed, May 27, 2020	89.96	91.38	85.14	91.23
2266	NASDAQ	CMPR	Tue, May 26, 2020	81.12	88.76	80.58	86.73
2265	NASDAQ	CMPR	Fri, May 22, 2020	80.78	81.24	80.00	80.26
2264	NASDAQ	CMPR	Thu, May 21, 2020	78.01	81.23	78.01	80.00
2263	NASDAQ	CMPR	Wed, May 20, 2020	79.09	81.26	77.12	78.10
2262	NASDAQ	CMPR	Tue, May 19, 2020	79.43	81.69	74.60	77.92
2261	NASDAQ	CMPR	Mon, May 18, 2020	76.31	80.44	75.31	80.04
2260	NASDAQ	CMPR	Fri, May 15, 2020	70.89	72.82	69.45	72.09
2259	NASDAQ	CMPR	Thu, May 14, 2020	67.58	70.56	67.09	70.15
2258	NASDAQ	CMPR	Wed, May 13, 2020	73.41	73.74	66.90	69.03
2257	NASDAQ	CMPR	Tue, May 12, 2020	75.01	75.92	73.90	74.53
2256	NASDAQ	CMPR	Mon, May 11, 2020	73.36	76.65	72.07	75.17
2255	NASDAQ	CMPR	Fri, May 8, 2020	76.29	77.80	74.39	75.24
2254	NASDAQ	CMPR	Thu, May 7, 2020	74.31	77.60	73.15	74.23
2253	NASDAQ	CMPR	Wed, May 6, 2020	68.47	72.84	64.72	71.97
2252	NASDAQ	CMPR	Tue, May 5, 2020	65.23	69.18	64.03	68.30
2251	NASDAQ	CMPR	Mon, May 4, 2020	64.84	66.15	61.67	64.22
2250	NASDAQ	CMPR	Fri, May 1, 2020	69.45	70.99	62.56	66.19
2249	NASDAQ	CMPR	Thu, Apr 30, 2020	73.10	74.00	69.93	72.79
2248	NASDAQ	CMPR	Wed, Apr 29, 2020	66.42	78.71	63.20	75.09
2247	NASDAQ	CMPR	Tue, Apr 28, 2020	65.42	67.84	61.43	63.20
2246	NASDAQ	CMPR	Mon, Apr 27, 2020	55.48	63.59	55.48	62.60
2245	NASDAQ	CMPR	Fri, Apr 24, 2020	53.37	55.66	52.29	54.77
2244	NASDAQ	CMPR	Thu, Apr 23, 2020	51.95	55.12	50.29	53.02
2243	NASDAQ	CMPR	Wed, Apr 22, 2020	49.25	51.97	48.33	51.19
2242	NASDAQ	CMPR	Tue, Apr 21, 2020	45.00	48.48	43.57	47.66
2241	NASDAQ	CMPR	Mon, Apr 20, 2020	48.30	49.07	45.00	46.79
2240	NASDAQ	CMPR	Fri, Apr 17, 2020	51.59	53.26	50.02	50.19
2239	NASDAQ	CMPR	Thu, Apr 16, 2020	45.41	50.04	44.01	49.62
2238	NASDAQ	CMPR	Wed, Apr 15, 2020	51.81	51.81	45.05	45.76
2237	NASDAQ	CMPR	Tue, Apr 14, 2020	60.93	61.85	51.81	52.56
2236	NASDAQ	CMPR	Mon, Apr 13, 2020	64.00	64.00	56.74	59.04
2235	NASDAQ	CMPR	Thu, Apr 9, 2020	64.44	71.18	62.56	64.32
2234	NASDAQ	CMPR	Wed, Apr 8, 2020	53.32	61.68	52.67	61.16
2233	NASDAQ	CMPR	Tue, Apr 7, 2020	52.12	54.06	48.54	51.74
2232	NASDAQ	CMPR	Mon, Apr 6, 2020	46.78	50.48	45.07	48.88
2231	NASDAQ	CMPR	Fri, Apr 3, 2020	44.91	45.86	40.80	43.86
2230	NASDAQ	CMPR	Thu, Apr 2, 2020	46.15	48.10	44.47	44.90
2229	NASDAQ	CMPR	Wed, Apr 1, 2020	50.48	52.56	46.00	46.66
2228	NASDAQ	CMPR	Tue, Mar 31, 2020	56.51	58.68	51.84	53.20
2227	NASDAQ	CMPR	Mon, Mar 30, 2020	57.51	60.33	52.24	57.43
2226	NASDAQ	CMPR	Fri, Mar 27, 2020	60.39	60.39	50.81	57.57
2225	NASDAQ	CMPR	Thu, Mar 26, 2020	63.27	68.87	62.00	63.55
2224	NASDAQ	CMPR	Wed, Mar 25, 2020	67.11	79.64	59.69	67.03
2223	NASDAQ	CMPR	Tue, Mar 24, 2020	49.68	72.15	49.45	69.02
2222	NASDAQ	CMPR	Mon, Mar 23, 2020	52.09	53.49	43.99	46.50
2221	NASDAQ	CMPR	Fri, Mar 20, 2020	58.19	61.62	51.00	52.02
2220	NASDAQ	CMPR	Thu, Mar 19, 2020	58.49	61.99	55.28	58.75
2219	NASDAQ	CMPR	Wed, Mar 18, 2020	67.00	69.70	55.45	59.51
2218	NASDAQ	CMPR	Tue, Mar 17, 2020	68.34	72.20	64.88	72.00
2217	NASDAQ	CMPR	Mon, Mar 16, 2020	69.35	71.91	66.56	67.01
2216	NASDAQ	CMPR	Fri, Mar 13, 2020	77.84	79.72	69.43	76.37
2215	NASDAQ	CMPR	Thu, Mar 12, 2020	84.98	84.98	74.17	74.29
2214	NASDAQ	CMPR	Wed, Mar 11, 2020	93.38	94.85	90.23	91.27
2213	NASDAQ	CMPR	Tue, Mar 10, 2020	93.73	96.57	88.57	96.10
2212	NASDAQ	CMPR	Mon, Mar 9, 2020	105.19	107.36	90.52	91.87
2211	NASDAQ	CMPR	Fri, Mar 6, 2020	110.43	113.95	108.19	110.63
2210	NASDAQ	CMPR	Thu, Mar 5, 2020	116.14	117.38	110.23	114.18
2209	NASDAQ	CMPR	Wed, Mar 4, 2020	116.34	119.36	114.66	119.04
2208	NASDAQ	CMPR	Tue, Mar 3, 2020	114.94	119.12	114.01	115.07
2207	NASDAQ	CMPR	Mon, Mar 2, 2020	117.13	118.52	110.56	115.04
2206	NASDAQ	CMPR	Fri, Feb 28, 2020	117.11	118.19	111.58	116.41
2205	NASDAQ	CMPR	Thu, Feb 27, 2020	118.82	123.13	115.95	120.89
2204	NASDAQ	CMPR	Wed, Feb 26, 2020	116.40	121.21	116.14	119.91
2203	NASDAQ	CMPR	Tue, Feb 25, 2020	122.82	123.18	115.78	116.38
2202	NASDAQ	CMPR	Mon, Feb 24, 2020	120.96	123.50	119.40	122.79
2201	NASDAQ	CMPR	Fri, Feb 21, 2020	118.81	123.83	118.00	123.52
2200	NASDAQ	CMPR	Thu, Feb 20, 2020	117.08	119.10	116.81	118.85
2199	NASDAQ	CMPR	Wed, Feb 19, 2020	117.22	118.18	116.48	117.34
2198	NASDAQ	CMPR	Tue, Feb 18, 2020	117.83	119.79	116.25	116.43
2197	NASDAQ	CMPR	Fri, Feb 14, 2020	116.86	117.94	115.54	117.44
2196	NASDAQ	CMPR	Thu, Feb 13, 2020	116.21	119.50	115.33	116.28
2195	NASDAQ	CMPR	Wed, Feb 12, 2020	117.00	117.07	114.18	115.19
2194	NASDAQ	CMPR	Tue, Feb 11, 2020	117.44	117.75	115.39	116.12
2193	NASDAQ	CMPR	Mon, Feb 10, 2020	115.29	117.91	115.06	117.14
2192	NASDAQ	CMPR	Fri, Feb 7, 2020	115.57	116.95	113.34	115.52
2191	NASDAQ	CMPR	Thu, Feb 6, 2020	116.28	118.28	115.22	115.96
2190	NASDAQ	CMPR	Wed, Feb 5, 2020	115.60	117.15	114.26	116.19
2189	NASDAQ	CMPR	Tue, Feb 4, 2020	117.72	118.00	114.50	115.00
2188	NASDAQ	CMPR	Mon, Feb 3, 2020	119.36	119.90	114.07	115.46
2187	NASDAQ	CMPR	Fri, Jan 31, 2020	123.58	126.19	118.50	119.63
2186	NASDAQ	CMPR	Thu, Jan 30, 2020	111.99	126.36	111.33	123.67
2185	NASDAQ	CMPR	Wed, Jan 29, 2020	108.39	113.59	108.34	111.38
2184	NASDAQ	CMPR	Tue, Jan 28, 2020	107.32	109.44	105.71	108.85
2183	NASDAQ	CMPR	Mon, Jan 27, 2020	103.47	107.90	102.89	106.89
2182	NASDAQ	CMPR	Fri, Jan 24, 2020	107.37	107.37	104.50	105.02
2181	NASDAQ	CMPR	Thu, Jan 23, 2020	106.78	107.10	105.34	106.55
2180	NASDAQ	CMPR	Wed, Jan 22, 2020	106.97	108.88	106.01	106.92
2179	NASDAQ	CMPR	Tue, Jan 21, 2020	105.12	107.25	104.67	106.88
2178	NASDAQ	CMPR	Fri, Jan 17, 2020	107.32	108.60	105.00	105.23
2177	NASDAQ	CMPR	Thu, Jan 16, 2020	108.35	112.00	106.28	107.53
2176	NASDAQ	CMPR	Wed, Jan 15, 2020	109.11	110.15	105.90	107.24
2175	NASDAQ	CMPR	Tue, Jan 14, 2020	107.40	110.87	106.90	109.25
2174	NASDAQ	CMPR	Mon, Jan 13, 2020	107.16	108.34	105.66	107.30
2173	NASDAQ	CMPR	Fri, Jan 10, 2020	106.90	108.00	104.51	107.25
2172	NASDAQ	CMPR	Thu, Jan 9, 2020	108.70	109.39	106.46	107.23
2171	NASDAQ	CMPR	Wed, Jan 8, 2020	113.56	114.53	108.96	108.99
2170	NASDAQ	CMPR	Tue, Jan 7, 2020	117.59	117.67	112.28	113.35
2169	NASDAQ	CMPR	Mon, Jan 6, 2020	116.26	117.37	112.54	117.34
2168	NASDAQ	CMPR	Fri, Jan 3, 2020	124.35	124.95	116.57	116.57
2167	NASDAQ	CMPR	Thu, Jan 2, 2020	126.46	126.46	123.63	125.71
2166	NASDAQ	CMPR	Tue, Dec 31, 2019	125.15	126.59	125.15	125.77
2165	NASDAQ	CMPR	Mon, Dec 30, 2019	126.01	126.33	124.62	125.46
2164	NASDAQ	CMPR	Fri, Dec 27, 2019	125.69	126.74	124.44	126.38
2163	NASDAQ	CMPR	Thu, Dec 26, 2019	123.86	126.04	122.85	125.71
2162	NASDAQ	CMPR	Tue, Dec 24, 2019	124.61	125.01	123.24	123.97
2161	NASDAQ	CMPR	Mon, Dec 23, 2019	125.11	125.20	121.82	124.42
2160	NASDAQ	CMPR	Fri, Dec 20, 2019	121.54	126.69	121.54	124.96
2159	NASDAQ	CMPR	Thu, Dec 19, 2019	121.68	123.72	120.20	121.24
2158	NASDAQ	CMPR	Wed, Dec 18, 2019	125.93	126.49	121.65	121.77
2157	NASDAQ	CMPR	Tue, Dec 17, 2019	124.80	126.25	121.90	125.46
2156	NASDAQ	CMPR	Mon, Dec 16, 2019	118.62	125.50	118.62	125.17
2155	NASDAQ	CMPR	Fri, Dec 13, 2019	118.97	121.60	116.43	117.64
2154	NASDAQ	CMPR	Thu, Dec 12, 2019	123.00	123.67	117.09	118.89
2153	NASDAQ	CMPR	Wed, Dec 11, 2019	122.92	123.09	121.10	122.44
2152	NASDAQ	CMPR	Tue, Dec 10, 2019	124.84	124.92	122.30	123.00
2151	NASDAQ	CMPR	Mon, Dec 9, 2019	124.07	125.72	123.21	124.85
2150	NASDAQ	CMPR	Fri, Dec 6, 2019	125.61	127.27	124.17	124.69
2149	NASDAQ	CMPR	Thu, Dec 5, 2019	123.80	125.00	122.73	124.78
2148	NASDAQ	CMPR	Wed, Dec 4, 2019	121.67	124.23	121.65	122.38
2147	NASDAQ	CMPR	Tue, Dec 3, 2019	120.95	122.91	120.30	121.87
2146	NASDAQ	CMPR	Mon, Dec 2, 2019	127.22	127.40	122.11	122.72
2145	NASDAQ	CMPR	Fri, Nov 29, 2019	132.50	132.50	127.87	128.14
2144	NASDAQ	CMPR	Wed, Nov 27, 2019	132.86	133.66	131.14	133.33
2143	NASDAQ	CMPR	Tue, Nov 26, 2019	130.07	134.50	128.83	131.82
2142	NASDAQ	CMPR	Mon, Nov 25, 2019	128.40	131.85	127.00	129.98
2141	NASDAQ	CMPR	Fri, Nov 22, 2019	130.00	131.47	123.58	128.01
2140	NASDAQ	CMPR	Thu, Nov 21, 2019	137.73	138.00	128.78	129.06
2139	NASDAQ	CMPR	Wed, Nov 20, 2019	137.57	138.66	135.77	137.10
2138	NASDAQ	CMPR	Tue, Nov 19, 2019	142.48	142.48	137.20	137.65
2137	NASDAQ	CMPR	Mon, Nov 18, 2019	140.28	144.14	138.67	142.53
2136	NASDAQ	CMPR	Fri, Nov 15, 2019	144.01	144.04	139.65	140.29
2135	NASDAQ	CMPR	Thu, Nov 14, 2019	140.99	145.09	140.44	144.29
2134	NASDAQ	CMPR	Wed, Nov 13, 2019	139.53	142.85	137.68	141.21
2133	NASDAQ	CMPR	Tue, Nov 12, 2019	138.41	141.49	136.01	140.56
2132	NASDAQ	CMPR	Mon, Nov 11, 2019	136.31	139.17	135.38	138.44
2131	NASDAQ	CMPR	Fri, Nov 8, 2019	136.50	137.61	134.76	136.57
2130	NASDAQ	CMPR	Thu, Nov 7, 2019	135.34	137.59	135.13	136.73
2129	NASDAQ	CMPR	Wed, Nov 6, 2019	136.00	136.77	133.42	134.40
2128	NASDAQ	CMPR	Tue, Nov 5, 2019	140.36	141.27	135.12	136.05
2127	NASDAQ	CMPR	Mon, Nov 4, 2019	135.35	140.45	134.78	140.16
2126	NASDAQ	CMPR	Fri, Nov 1, 2019	133.07	135.88	131.32	135.83
2125	NASDAQ	CMPR	Thu, Oct 31, 2019	125.64	132.52	119.99	132.12
2124	NASDAQ	CMPR	Wed, Oct 30, 2019	129.80	130.59	128.38	130.05
2123	NASDAQ	CMPR	Tue, Oct 29, 2019	132.11	133.42	129.10	129.99
2122	NASDAQ	CMPR	Mon, Oct 28, 2019	134.48	138.77	132.75	133.11
2121	NASDAQ	CMPR	Fri, Oct 25, 2019	131.05	135.88	131.05	134.48
2120	NASDAQ	CMPR	Thu, Oct 24, 2019	129.91	131.91	129.26	131.40
2119	NASDAQ	CMPR	Wed, Oct 23, 2019	130.58	132.00	129.69	129.86
2118	NASDAQ	CMPR	Tue, Oct 22, 2019	130.46	131.10	128.80	130.95
2117	NASDAQ	CMPR	Mon, Oct 21, 2019	130.61	131.73	129.58	130.33
2116	NASDAQ	CMPR	Fri, Oct 18, 2019	130.36	132.76	130.07	130.26
2115	NASDAQ	CMPR	Thu, Oct 17, 2019	133.70	134.10	130.91	131.12
2114	NASDAQ	CMPR	Wed, Oct 16, 2019	132.83	135.12	132.02	132.54
2113	NASDAQ	CMPR	Tue, Oct 15, 2019	132.69	134.87	132.07	133.12
2112	NASDAQ	CMPR	Mon, Oct 14, 2019	131.06	133.05	129.95	132.31
2111	NASDAQ	CMPR	Fri, Oct 11, 2019	131.72	134.47	130.90	132.27
2110	NASDAQ	CMPR	Thu, Oct 10, 2019	128.66	131.63	128.66	130.21
2109	NASDAQ	CMPR	Wed, Oct 9, 2019	127.66	130.12	126.34	128.65
2108	NASDAQ	CMPR	Tue, Oct 8, 2019	127.52	130.39	127.52	128.04
2107	NASDAQ	CMPR	Mon, Oct 7, 2019	124.79	129.68	123.38	128.82
2106	NASDAQ	CMPR	Fri, Oct 4, 2019	129.39	129.92	124.32	124.78
2105	NASDAQ	CMPR	Thu, Oct 3, 2019	129.74	130.45	126.13	128.68
2104	NASDAQ	CMPR	Wed, Oct 2, 2019	128.12	130.21	126.50	129.74
2103	NASDAQ	CMPR	Tue, Oct 1, 2019	131.77	134.35	128.42	128.99
2102	NASDAQ	CMPR	Mon, Sep 30, 2019	130.43	133.23	130.43	131.84
2101	NASDAQ	CMPR	Fri, Sep 27, 2019	130.65	132.65	129.96	130.54
2100	NASDAQ	CMPR	Thu, Sep 26, 2019	130.30	130.86	129.62	130.08
2099	NASDAQ	CMPR	Wed, Sep 25, 2019	128.47	131.65	128.33	130.51
2098	NASDAQ	CMPR	Tue, Sep 24, 2019	126.95	129.42	126.31	127.67
2097	NASDAQ	CMPR	Mon, Sep 23, 2019	129.96	130.62	127.08	127.35
2096	NASDAQ	CMPR	Fri, Sep 20, 2019	131.74	132.58	129.61	129.79
2095	NASDAQ	CMPR	Thu, Sep 19, 2019	132.00	134.37	131.19	131.97
2094	NASDAQ	CMPR	Wed, Sep 18, 2019	131.76	132.10	128.83	132.00
2093	NASDAQ	CMPR	Tue, Sep 17, 2019	130.04	131.65	127.90	131.39
2092	NASDAQ	CMPR	Mon, Sep 16, 2019	125.40	130.87	125.19	130.13
2091	NASDAQ	CMPR	Fri, Sep 13, 2019	131.15	132.42	124.51	126.94
2090	NASDAQ	CMPR	Thu, Sep 12, 2019	126.78	129.59	124.18	126.61
2089	NASDAQ	CMPR	Wed, Sep 11, 2019	120.78	126.68	120.34	126.41
2088	NASDAQ	CMPR	Tue, Sep 10, 2019	118.79	122.00	116.70	120.64
2087	NASDAQ	CMPR	Mon, Sep 9, 2019	117.41	120.14	116.36	119.24
2086	NASDAQ	CMPR	Fri, Sep 6, 2019	113.56	118.60	113.56	117.45
2085	NASDAQ	CMPR	Thu, Sep 5, 2019	116.06	116.65	112.56	113.35
2084	NASDAQ	CMPR	Wed, Sep 4, 2019	112.30	116.53	112.30	114.94
2083	NASDAQ	CMPR	Tue, Sep 3, 2019	113.56	115.35	108.49	110.91
2082	NASDAQ	CMPR	Fri, Aug 30, 2019	115.00	115.61	113.39	114.69
2081	NASDAQ	CMPR	Thu, Aug 29, 2019	114.12	115.26	112.09	114.38
2080	NASDAQ	CMPR	Wed, Aug 28, 2019	112.03	114.83	110.65	112.76
2079	NASDAQ	CMPR	Tue, Aug 27, 2019	122.00	122.00	111.62	112.19
2078	NASDAQ	CMPR	Mon, Aug 26, 2019	116.48	121.86	116.03	121.85
2077	NASDAQ	CMPR	Fri, Aug 23, 2019	117.54	120.00	114.72	115.40
2076	NASDAQ	CMPR	Thu, Aug 22, 2019	117.73	120.16	117.52	118.61
2075	NASDAQ	CMPR	Wed, Aug 21, 2019	117.92	119.22	116.32	117.25
2074	NASDAQ	CMPR	Tue, Aug 20, 2019	117.51	118.89	115.90	116.67
2073	NASDAQ	CMPR	Mon, Aug 19, 2019	118.56	121.40	116.00	117.54
2072	NASDAQ	CMPR	Fri, Aug 16, 2019	116.23	120.48	116.23	117.04
2071	NASDAQ	CMPR	Thu, Aug 15, 2019	115.63	119.51	115.27	115.43
2070	NASDAQ	CMPR	Wed, Aug 14, 2019	119.00	119.84	113.77	114.98
2069	NASDAQ	CMPR	Tue, Aug 13, 2019	118.16	121.79	118.16	121.28
2068	NASDAQ	CMPR	Mon, Aug 12, 2019	117.00	118.94	115.88	118.47
2067	NASDAQ	CMPR	Fri, Aug 9, 2019	112.96	117.54	111.66	116.58
2066	NASDAQ	CMPR	Thu, Aug 8, 2019	107.83	114.34	107.21	113.51
2065	NASDAQ	CMPR	Wed, Aug 7, 2019	106.16	107.79	104.72	107.54
2064	NASDAQ	CMPR	Tue, Aug 6, 2019	103.08	106.38	103.08	105.84
2063	NASDAQ	CMPR	Mon, Aug 5, 2019	102.66	104.23	99.91	102.47
2062	NASDAQ	CMPR	Fri, Aug 2, 2019	105.19	106.21	103.13	105.16
2061	NASDAQ	CMPR	Thu, Aug 1, 2019	104.80	120.44	95.39	103.39
2060	NASDAQ	CMPR	Wed, Jul 31, 2019	94.92	97.68	94.92	96.45
2059	NASDAQ	CMPR	Tue, Jul 30, 2019	94.12	95.23	93.82	95.00
2058	NASDAQ	CMPR	Mon, Jul 29, 2019	94.45	95.60	93.47	94.91
2057	NASDAQ	CMPR	Fri, Jul 26, 2019	93.61	95.63	93.58	94.68
2056	NASDAQ	CMPR	Thu, Jul 25, 2019	95.05	96.40	92.84	93.17
2055	NASDAQ	CMPR	Wed, Jul 24, 2019	93.44	97.24	92.22	95.39
2054	NASDAQ	CMPR	Tue, Jul 23, 2019	90.57	93.70	89.50	93.62
2053	NASDAQ	CMPR	Mon, Jul 22, 2019	89.98	91.68	89.23	90.37
2052	NASDAQ	CMPR	Fri, Jul 19, 2019	90.12	91.72	89.26	89.77
2051	NASDAQ	CMPR	Thu, Jul 18, 2019	92.24	94.48	89.43	89.54
2050	NASDAQ	CMPR	Wed, Jul 17, 2019	91.22	93.41	90.51	92.51
2049	NASDAQ	CMPR	Tue, Jul 16, 2019	91.02	91.32	90.16	90.77
2048	NASDAQ	CMPR	Mon, Jul 15, 2019	89.33	91.22	88.47	90.95
2047	NASDAQ	CMPR	Fri, Jul 12, 2019	89.05	91.08	88.90	88.99
2046	NASDAQ	CMPR	Thu, Jul 11, 2019	91.64	92.44	88.42	88.86
2045	NASDAQ	CMPR	Wed, Jul 10, 2019	90.86	93.56	90.70	91.92
2044	NASDAQ	CMPR	Tue, Jul 9, 2019	91.12	91.39	88.98	90.67
2043	NASDAQ	CMPR	Mon, Jul 8, 2019	93.06	93.39	91.12	91.78
2042	NASDAQ	CMPR	Fri, Jul 5, 2019	91.44	93.67	90.95	93.44
2041	NASDAQ	CMPR	Wed, Jul 3, 2019	91.60	92.76	91.49	91.99
2040	NASDAQ	CMPR	Tue, Jul 2, 2019	90.35	91.54	88.91	91.26
2039	NASDAQ	CMPR	Mon, Jul 1, 2019	91.48	93.27	90.00	90.37
2038	NASDAQ	CMPR	Fri, Jun 28, 2019	89.90	92.96	88.32	90.89
2037	NASDAQ	CMPR	Thu, Jun 27, 2019	93.68	95.01	89.70	89.95
2036	NASDAQ	CMPR	Wed, Jun 26, 2019	93.61	94.39	91.91	93.38
2035	NASDAQ	CMPR	Tue, Jun 25, 2019	96.13	96.61	92.91	93.03
2034	NASDAQ	CMPR	Mon, Jun 24, 2019	99.64	100.32	96.03	96.18
2033	NASDAQ	CMPR	Fri, Jun 21, 2019	97.88	99.65	97.22	99.50
2032	NASDAQ	CMPR	Thu, Jun 20, 2019	99.24	100.94	97.34	98.49
2031	NASDAQ	CMPR	Wed, Jun 19, 2019	96.90	98.34	94.83	98.10
2030	NASDAQ	CMPR	Tue, Jun 18, 2019	101.62	103.13	96.64	97.05
2029	NASDAQ	CMPR	Mon, Jun 17, 2019	101.01	101.92	99.98	100.74
2028	NASDAQ	CMPR	Fri, Jun 14, 2019	99.66	102.24	99.66	101.02
2027	NASDAQ	CMPR	Thu, Jun 13, 2019	98.82	100.93	97.68	100.26
2026	NASDAQ	CMPR	Wed, Jun 12, 2019	96.86	98.89	96.03	98.40
2025	NASDAQ	CMPR	Tue, Jun 11, 2019	96.18	97.90	95.82	96.89
2024	NASDAQ	CMPR	Mon, Jun 10, 2019	94.63	97.49	94.25	95.23
2023	NASDAQ	CMPR	Fri, Jun 7, 2019	91.13	94.34	91.13	94.19
2022	NASDAQ	CMPR	Thu, Jun 6, 2019	91.71	91.76	90.00	90.73
2021	NASDAQ	CMPR	Wed, Jun 5, 2019	90.75	91.52	89.22	91.52
2020	NASDAQ	CMPR	Tue, Jun 4, 2019	87.61	90.96	87.38	90.14
2019	NASDAQ	CMPR	Mon, Jun 3, 2019	87.11	87.74	86.38	86.76
2018	NASDAQ	CMPR	Fri, May 31, 2019	86.73	87.87	85.87	87.50
2017	NASDAQ	CMPR	Thu, May 30, 2019	87.95	89.03	87.30	87.71
2016	NASDAQ	CMPR	Wed, May 29, 2019	86.57	88.32	85.56	87.58
2015	NASDAQ	CMPR	Tue, May 28, 2019	90.11	90.49	86.89	86.95
2014	NASDAQ	CMPR	Fri, May 24, 2019	89.92	90.88	89.79	90.00
2013	NASDAQ	CMPR	Thu, May 23, 2019	89.45	90.69	88.80	89.50
2012	NASDAQ	CMPR	Wed, May 22, 2019	91.01	91.88	90.23	90.36
2011	NASDAQ	CMPR	Tue, May 21, 2019	88.84	91.85	88.84	91.12
2010	NASDAQ	CMPR	Mon, May 20, 2019	87.64	89.27	87.10	88.44
2009	NASDAQ	CMPR	Fri, May 17, 2019	86.60	88.37	85.52	88.16
2008	NASDAQ	CMPR	Thu, May 16, 2019	85.83	88.15	84.52	86.82
2007	NASDAQ	CMPR	Wed, May 15, 2019	83.92	85.89	83.42	85.64
2006	NASDAQ	CMPR	Tue, May 14, 2019	85.13	86.22	84.05	84.79
2005	NASDAQ	CMPR	Mon, May 13, 2019	88.23	88.23	85.04	85.05
2004	NASDAQ	CMPR	Fri, May 10, 2019	89.56	89.60	87.63	89.36
2003	NASDAQ	CMPR	Thu, May 9, 2019	87.86	91.42	86.94	90.00
2002	NASDAQ	CMPR	Wed, May 8, 2019	84.40	88.69	84.40	88.46
2001	NASDAQ	CMPR	Tue, May 7, 2019	85.74	86.60	84.02	84.45
2000	NASDAQ	CMPR	Mon, May 6, 2019	87.46	87.54	85.56	86.54
1999	NASDAQ	CMPR	Fri, May 3, 2019	86.57	90.79	85.33	89.07
1998	NASDAQ	CMPR	Thu, May 2, 2019	90.29	91.61	85.68	85.80
1997	NASDAQ	CMPR	Wed, May 1, 2019	90.38	92.89	89.83	90.20
1996	NASDAQ	CMPR	Tue, Apr 30, 2019	91.52	91.82	89.54	90.40
1995	NASDAQ	CMPR	Mon, Apr 29, 2019	92.62	94.05	91.11	91.43
1994	NASDAQ	CMPR	Fri, Apr 26, 2019	91.36	93.81	90.67	92.30
1993	NASDAQ	CMPR	Thu, Apr 25, 2019	92.59	92.68	89.92	91.36
1992	NASDAQ	CMPR	Wed, Apr 24, 2019	89.98	93.19	89.35	92.55
1991	NASDAQ	CMPR	Tue, Apr 23, 2019	87.79	90.70	87.48	89.72
1990	NASDAQ	CMPR	Mon, Apr 22, 2019	90.52	91.50	87.66	88.02
1989	NASDAQ	CMPR	Thu, Apr 18, 2019	91.71	92.15	90.41	90.98
1988	NASDAQ	CMPR	Wed, Apr 17, 2019	89.79	92.04	89.38	91.53
1987	NASDAQ	CMPR	Tue, Apr 16, 2019	88.07	89.66	87.51	89.26
1986	NASDAQ	CMPR	Mon, Apr 15, 2019	87.68	88.51	86.91	88.00
1985	NASDAQ	CMPR	Fri, Apr 12, 2019	87.33	87.93	86.01	87.39
1984	NASDAQ	CMPR	Thu, Apr 11, 2019	85.29	87.12	84.65	86.75
1983	NASDAQ	CMPR	Wed, Apr 10, 2019	83.29	85.43	82.78	84.93
1982	NASDAQ	CMPR	Tue, Apr 9, 2019	83.49	83.69	81.74	83.14
1981	NASDAQ	CMPR	Mon, Apr 8, 2019	82.53	83.72	81.00	83.65
1980	NASDAQ	CMPR	Fri, Apr 5, 2019	82.75	83.36	82.22	82.92
1979	NASDAQ	CMPR	Thu, Apr 4, 2019	81.57	83.01	80.98	82.94
1978	NASDAQ	CMPR	Wed, Apr 3, 2019	80.61	81.95	79.82	81.50
1977	NASDAQ	CMPR	Tue, Apr 2, 2019	80.57	80.77	79.03	80.02
1976	NASDAQ	CMPR	Mon, Apr 1, 2019	80.85	81.68	79.74	80.30
1975	NASDAQ	CMPR	Fri, Mar 29, 2019	79.86	80.30	77.92	80.13
1974	NASDAQ	CMPR	Thu, Mar 28, 2019	77.52	80.16	76.47	79.40
1973	NASDAQ	CMPR	Wed, Mar 27, 2019	76.05	77.87	74.94	77.24
1972	NASDAQ	CMPR	Tue, Mar 26, 2019	75.63	76.87	75.37	75.98
1971	NASDAQ	CMPR	Mon, Mar 25, 2019	74.63	75.65	73.74	74.97
1970	NASDAQ	CMPR	Fri, Mar 22, 2019	77.90	78.13	74.77	74.78
1969	NASDAQ	CMPR	Thu, Mar 21, 2019	77.50	78.93	77.33	78.28
1968	NASDAQ	CMPR	Wed, Mar 20, 2019	79.43	79.43	77.41	77.59
1967	NASDAQ	CMPR	Tue, Mar 19, 2019	79.43	80.63	78.18	79.32
1966	NASDAQ	CMPR	Mon, Mar 18, 2019	79.17	79.28	78.00	78.97
1965	NASDAQ	CMPR	Fri, Mar 15, 2019	79.75	80.52	78.41	78.99
1964	NASDAQ	CMPR	Thu, Mar 14, 2019	79.56	80.25	78.45	79.49
1963	NASDAQ	CMPR	Wed, Mar 13, 2019	78.71	79.84	78.40	79.43
1962	NASDAQ	CMPR	Tue, Mar 12, 2019	76.55	78.10	74.86	77.62
1961	NASDAQ	CMPR	Mon, Mar 11, 2019	74.74	76.58	74.14	75.98
1960	NASDAQ	CMPR	Fri, Mar 8, 2019	77.02	77.02	73.96	74.91
1959	NASDAQ	CMPR	Thu, Mar 7, 2019	81.86	82.15	77.06	77.15
1958	NASDAQ	CMPR	Wed, Mar 6, 2019	82.23	82.32	81.75	82.18
1957	NASDAQ	CMPR	Tue, Mar 5, 2019	82.50	82.81	81.71	82.27
1956	NASDAQ	CMPR	Mon, Mar 4, 2019	82.70	83.28	82.10	82.44
1955	NASDAQ	CMPR	Fri, Mar 1, 2019	83.00	83.69	82.15	82.51
1954	NASDAQ	CMPR	Thu, Feb 28, 2019	82.15	83.09	81.90	82.50
1953	NASDAQ	CMPR	Wed, Feb 27, 2019	82.20	82.68	81.84	82.21
1952	NASDAQ	CMPR	Tue, Feb 26, 2019	82.15	82.74	81.50	82.19
1951	NASDAQ	CMPR	Mon, Feb 25, 2019	82.63	83.87	81.62	82.16
1950	NASDAQ	CMPR	Fri, Feb 22, 2019	82.44	83.12	81.32	82.14
1949	NASDAQ	CMPR	Thu, Feb 21, 2019	82.31	83.00	81.35	82.15
1948	NASDAQ	CMPR	Wed, Feb 20, 2019	83.79	83.81	82.16	82.28
1947	NASDAQ	CMPR	Tue, Feb 19, 2019	82.24	84.63	81.82	83.71
1946	NASDAQ	CMPR	Fri, Feb 15, 2019	82.01	83.42	81.23	82.36
1945	NASDAQ	CMPR	Thu, Feb 14, 2019	81.21	82.19	80.12	82.01
1944	NASDAQ	CMPR	Wed, Feb 13, 2019	81.77	82.00	80.07	81.46
1943	NASDAQ	CMPR	Tue, Feb 12, 2019	80.96	81.98	80.32	81.30
1942	NASDAQ	CMPR	Mon, Feb 11, 2019	78.23	80.55	78.00	80.51
1941	NASDAQ	CMPR	Fri, Feb 8, 2019	77.78	78.49	76.33	78.21
1940	NASDAQ	CMPR	Thu, Feb 7, 2019	79.00	79.82	77.07	77.85
1939	NASDAQ	CMPR	Wed, Feb 6, 2019	81.94	82.21	79.16	79.59
1938	NASDAQ	CMPR	Tue, Feb 5, 2019	82.64	83.20	80.21	81.64
1937	NASDAQ	CMPR	Mon, Feb 4, 2019	81.08	82.59	80.27	82.28
1936	NASDAQ	CMPR	Fri, Feb 1, 2019	83.91	86.50	80.30	81.69
1935	NASDAQ	CMPR	Thu, Jan 31, 2019	87.71	89.75	76.76	83.17
1934	NASDAQ	CMPR	Wed, Jan 30, 2019	118.65	120.54	114.87	115.95
1933	NASDAQ	CMPR	Tue, Jan 29, 2019	119.67	119.67	117.21	117.29
1932	NASDAQ	CMPR	Mon, Jan 28, 2019	117.94	119.54	115.83	119.39
1931	NASDAQ	CMPR	Fri, Jan 25, 2019	118.25	119.95	118.07	119.39
1930	NASDAQ	CMPR	Thu, Jan 24, 2019	116.32	118.76	116.32	117.15
1929	NASDAQ	CMPR	Wed, Jan 23, 2019	119.47	120.16	115.98	116.41
1928	NASDAQ	CMPR	Tue, Jan 22, 2019	119.98	119.98	117.80	119.03
1927	NASDAQ	CMPR	Fri, Jan 18, 2019	119.84	122.34	119.12	119.99
1926	NASDAQ	CMPR	Thu, Jan 17, 2019	118.31	120.20	117.80	119.85
1925	NASDAQ	CMPR	Wed, Jan 16, 2019	118.35	118.97	116.41	118.80
1924	NASDAQ	CMPR	Tue, Jan 15, 2019	114.25	118.74	113.64	117.86
1923	NASDAQ	CMPR	Mon, Jan 14, 2019	113.97	116.31	112.40	114.24
1922	NASDAQ	CMPR	Fri, Jan 11, 2019	114.50	115.22	112.61	115.06
1921	NASDAQ	CMPR	Thu, Jan 10, 2019	113.39	114.86	111.66	114.66
1920	NASDAQ	CMPR	Wed, Jan 9, 2019	111.42	114.22	110.70	113.98
1919	NASDAQ	CMPR	Tue, Jan 8, 2019	110.24	111.07	107.81	110.88
1918	NASDAQ	CMPR	Mon, Jan 7, 2019	106.49	110.85	106.49	109.33
1917	NASDAQ	CMPR	Fri, Jan 4, 2019	102.90	108.13	101.63	106.50
1916	NASDAQ	CMPR	Thu, Jan 3, 2019	104.39	104.89	100.43	101.52
1915	NASDAQ	CMPR	Wed, Jan 2, 2019	102.11	107.05	100.25	105.37
1914	NASDAQ	CMPR	Mon, Dec 31, 2018	106.20	109.99	102.35	103.42
1913	NASDAQ	CMPR	Fri, Dec 28, 2018	107.19	108.15	104.24	106.03
1912	NASDAQ	CMPR	Thu, Dec 27, 2018	103.13	107.00	102.09	106.92
1911	NASDAQ	CMPR	Wed, Dec 26, 2018	101.15	105.64	99.83	104.55
1910	NASDAQ	CMPR	Mon, Dec 24, 2018	99.41	102.78	99.16	100.27
1909	NASDAQ	CMPR	Fri, Dec 21, 2018	104.37	104.76	99.64	100.35
1908	NASDAQ	CMPR	Thu, Dec 20, 2018	105.20	110.87	101.99	104.37
1907	NASDAQ	CMPR	Wed, Dec 19, 2018	107.68	110.13	103.68	105.09
1906	NASDAQ	CMPR	Tue, Dec 18, 2018	108.93	111.96	106.71	107.51
1905	NASDAQ	CMPR	Mon, Dec 17, 2018	109.75	111.04	106.00	107.96
1904	NASDAQ	CMPR	Fri, Dec 14, 2018	112.08	114.45	109.63	110.05
1903	NASDAQ	CMPR	Thu, Dec 13, 2018	113.19	113.55	110.38	113.22
1902	NASDAQ	CMPR	Wed, Dec 12, 2018	112.40	115.15	111.05	112.35
1901	NASDAQ	CMPR	Tue, Dec 11, 2018	114.44	118.07	110.60	111.32
1900	NASDAQ	CMPR	Mon, Dec 10, 2018	111.81	115.49	111.81	113.11
1899	NASDAQ	CMPR	Fri, Dec 7, 2018	112.00	117.13	109.62	111.80
1898	NASDAQ	CMPR	Thu, Dec 6, 2018	114.79	117.60	110.89	112.38
1897	NASDAQ	CMPR	Tue, Dec 4, 2018	123.76	123.89	114.93	115.65
1896	NASDAQ	CMPR	Mon, Dec 3, 2018	121.87	124.79	119.33	122.53
1895	NASDAQ	CMPR	Fri, Nov 30, 2018	118.40	120.92	118.40	120.66
1894	NASDAQ	CMPR	Thu, Nov 29, 2018	121.21	123.42	117.38	118.59
1893	NASDAQ	CMPR	Wed, Nov 28, 2018	115.97	121.48	115.02	121.41
1892	NASDAQ	CMPR	Tue, Nov 27, 2018	114.81	115.44	113.35	114.93
1891	NASDAQ	CMPR	Mon, Nov 26, 2018	115.50	117.49	113.74	115.51
1890	NASDAQ	CMPR	Fri, Nov 23, 2018	113.68	115.85	111.57	114.16
1889	NASDAQ	CMPR	Wed, Nov 21, 2018	112.22	115.35	112.01	114.01
1888	NASDAQ	CMPR	Tue, Nov 20, 2018	119.64	121.87	110.93	111.61
1887	NASDAQ	CMPR	Mon, Nov 19, 2018	123.08	124.92	120.85	120.86
1886	NASDAQ	CMPR	Fri, Nov 16, 2018	119.71	123.81	118.40	123.32
1885	NASDAQ	CMPR	Thu, Nov 15, 2018	116.62	123.28	115.65	120.65
1884	NASDAQ	CMPR	Wed, Nov 14, 2018	113.46	117.90	113.46	117.51
1883	NASDAQ	CMPR	Tue, Nov 13, 2018	116.51	117.48	111.84	112.78
1882	NASDAQ	CMPR	Mon, Nov 12, 2018	117.42	118.32	115.85	116.26
1881	NASDAQ	CMPR	Fri, Nov 9, 2018	117.02	117.86	114.73	117.58
1880	NASDAQ	CMPR	Thu, Nov 8, 2018	117.68	118.77	116.68	117.24
1879	NASDAQ	CMPR	Wed, Nov 7, 2018	115.93	118.19	114.76	117.93
1878	NASDAQ	CMPR	Tue, Nov 6, 2018	111.58	116.09	111.14	115.33
1877	NASDAQ	CMPR	Mon, Nov 5, 2018	113.36	114.10	109.00	111.52
1876	NASDAQ	CMPR	Fri, Nov 2, 2018	111.50	115.37	111.50	112.86
1875	NASDAQ	CMPR	Thu, Nov 1, 2018	111.62	117.57	110.00	111.51
1874	NASDAQ	CMPR	Wed, Oct 31, 2018	126.16	129.20	124.71	124.99
1873	NASDAQ	CMPR	Tue, Oct 30, 2018	121.04	125.01	120.81	124.46
1872	NASDAQ	CMPR	Mon, Oct 29, 2018	121.03	123.94	119.05	121.25
1871	NASDAQ	CMPR	Fri, Oct 26, 2018	117.71	120.88	115.03	119.54
1870	NASDAQ	CMPR	Thu, Oct 25, 2018	117.05	119.90	116.64	119.58
1869	NASDAQ	CMPR	Wed, Oct 24, 2018	119.49	120.36	116.01	116.16
1868	NASDAQ	CMPR	Tue, Oct 23, 2018	117.00	120.45	113.63	119.54
1867	NASDAQ	CMPR	Mon, Oct 22, 2018	116.33	121.90	116.33	118.78
1866	NASDAQ	CMPR	Fri, Oct 19, 2018	116.29	116.75	112.87	115.79
1865	NASDAQ	CMPR	Thu, Oct 18, 2018	118.55	118.55	115.57	116.58
1864	NASDAQ	CMPR	Wed, Oct 17, 2018	119.51	119.62	117.40	119.05
1863	NASDAQ	CMPR	Tue, Oct 16, 2018	116.21	119.63	116.20	119.50
1862	NASDAQ	CMPR	Mon, Oct 15, 2018	114.07	116.33	113.37	115.67
1861	NASDAQ	CMPR	Fri, Oct 12, 2018	117.00	118.47	111.18	114.24
1860	NASDAQ	CMPR	Thu, Oct 11, 2018	116.17	118.01	115.24	115.31
1859	NASDAQ	CMPR	Wed, Oct 10, 2018	121.00	121.00	116.07	116.51
1858	NASDAQ	CMPR	Tue, Oct 9, 2018	123.52	124.81	120.57	121.29
1857	NASDAQ	CMPR	Mon, Oct 8, 2018	125.24	126.90	123.01	124.08
1856	NASDAQ	CMPR	Fri, Oct 5, 2018	129.33	130.35	124.23	125.75
1855	NASDAQ	CMPR	Thu, Oct 4, 2018	132.50	133.41	127.99	128.99
1854	NASDAQ	CMPR	Wed, Oct 3, 2018	133.69	134.66	132.61	132.71
1853	NASDAQ	CMPR	Tue, Oct 2, 2018	134.70	135.48	132.87	133.05
1852	NASDAQ	CMPR	Mon, Oct 1, 2018	137.74	138.99	134.50	134.64
1851	NASDAQ	CMPR	Fri, Sep 28, 2018	138.74	139.16	136.42	136.61
1850	NASDAQ	CMPR	Thu, Sep 27, 2018	143.90	144.83	137.85	138.83
1849	NASDAQ	CMPR	Wed, Sep 26, 2018	142.00	144.33	140.10	143.14
1848	NASDAQ	CMPR	Tue, Sep 25, 2018	140.71	143.31	140.16	141.48
1847	NASDAQ	CMPR	Mon, Sep 24, 2018	144.64	145.09	140.22	140.40
1846	NASDAQ	CMPR	Fri, Sep 21, 2018	144.29	146.67	143.85	145.14
1845	NASDAQ	CMPR	Thu, Sep 20, 2018	143.35	144.61	142.04	144.46
1844	NASDAQ	CMPR	Wed, Sep 19, 2018	144.00	144.00	142.06	142.54
1843	NASDAQ	CMPR	Tue, Sep 18, 2018	142.14	145.57	141.65	144.05
1842	NASDAQ	CMPR	Mon, Sep 17, 2018	143.66	144.64	140.48	142.35
1841	NASDAQ	CMPR	Fri, Sep 14, 2018	143.33	145.66	142.63	143.57
1840	NASDAQ	CMPR	Thu, Sep 13, 2018	141.09	143.89	140.20	143.52
1839	NASDAQ	CMPR	Wed, Sep 12, 2018	140.48	140.97	137.50	140.79
1838	NASDAQ	CMPR	Tue, Sep 11, 2018	143.99	145.53	139.96	140.20
1837	NASDAQ	CMPR	Mon, Sep 10, 2018	143.18	145.14	141.77	144.42
1836	NASDAQ	CMPR	Fri, Sep 7, 2018	140.39	142.81	139.39	142.63
1835	NASDAQ	CMPR	Thu, Sep 6, 2018	141.39	141.89	139.59	140.40
1834	NASDAQ	CMPR	Wed, Sep 5, 2018	143.09	144.67	140.60	141.41
1833	NASDAQ	CMPR	Tue, Sep 4, 2018	139.64	143.74	139.11	143.45
1832	NASDAQ	CMPR	Fri, Aug 31, 2018	139.27	140.27	138.18	140.00
1831	NASDAQ	CMPR	Thu, Aug 30, 2018	138.89	141.33	138.50	139.68
1830	NASDAQ	CMPR	Wed, Aug 29, 2018	141.33	141.71	138.13	139.55
1829	NASDAQ	CMPR	Tue, Aug 28, 2018	140.12	143.19	140.00	141.50
1828	NASDAQ	CMPR	Mon, Aug 27, 2018	140.84	141.85	139.38	139.74
1827	NASDAQ	CMPR	Fri, Aug 24, 2018	141.38	143.10	140.55	141.00
1826	NASDAQ	CMPR	Thu, Aug 23, 2018	141.50	143.51	140.51	140.81
1825	NASDAQ	CMPR	Wed, Aug 22, 2018	140.28	142.40	140.11	141.96
1824	NASDAQ	CMPR	Tue, Aug 21, 2018	140.26	141.32	139.17	140.37
1823	NASDAQ	CMPR	Mon, Aug 20, 2018	138.51	141.20	138.25	139.87
1822	NASDAQ	CMPR	Fri, Aug 17, 2018	137.49	138.37	136.18	138.15
1821	NASDAQ	CMPR	Thu, Aug 16, 2018	141.79	142.37	137.73	138.05
1820	NASDAQ	CMPR	Wed, Aug 15, 2018	140.19	142.59	139.92	141.40
1819	NASDAQ	CMPR	Tue, Aug 14, 2018	139.22	143.29	139.22	140.88
1818	NASDAQ	CMPR	Mon, Aug 13, 2018	144.14	145.26	139.01	139.21
1817	NASDAQ	CMPR	Fri, Aug 10, 2018	143.53	146.16	143.53	144.14
1816	NASDAQ	CMPR	Thu, Aug 9, 2018	145.22	146.23	143.96	144.33
1815	NASDAQ	CMPR	Wed, Aug 8, 2018	144.08	145.01	143.61	144.33
1814	NASDAQ	CMPR	Tue, Aug 7, 2018	146.63	146.63	143.39	143.89
1813	NASDAQ	CMPR	Mon, Aug 6, 2018	146.56	149.05	145.14	146.78
1812	NASDAQ	CMPR	Fri, Aug 3, 2018	142.60	147.26	142.60	146.58
1811	NASDAQ	CMPR	Thu, Aug 2, 2018	140.61	144.57	134.51	142.88
1810	NASDAQ	CMPR	Wed, Aug 1, 2018	146.58	150.16	144.39	146.86
1809	NASDAQ	CMPR	Tue, Jul 31, 2018	144.52	146.74	142.86	146.07
1808	NASDAQ	CMPR	Mon, Jul 30, 2018	145.57	147.49	143.77	143.90
1807	NASDAQ	CMPR	Fri, Jul 27, 2018	152.82	152.92	145.81	145.86
1806	NASDAQ	CMPR	Thu, Jul 26, 2018	154.67	155.51	151.95	152.81
1805	NASDAQ	CMPR	Wed, Jul 25, 2018	150.42	155.50	150.42	154.68
1804	NASDAQ	CMPR	Tue, Jul 24, 2018	152.32	153.21	148.32	150.43
1803	NASDAQ	CMPR	Mon, Jul 23, 2018	150.37	152.14	148.93	151.81
1802	NASDAQ	CMPR	Fri, Jul 20, 2018	150.59	153.43	150.40	150.92
1801	NASDAQ	CMPR	Thu, Jul 19, 2018	149.21	151.86	148.43	151.31
1800	NASDAQ	CMPR	Wed, Jul 18, 2018	149.16	149.64	147.33	149.49
1799	NASDAQ	CMPR	Tue, Jul 17, 2018	149.40	149.87	147.17	149.26
1798	NASDAQ	CMPR	Mon, Jul 16, 2018	151.18	151.41	148.46	149.10
1797	NASDAQ	CMPR	Fri, Jul 13, 2018	152.58	153.50	150.77	150.95
1796	NASDAQ	CMPR	Thu, Jul 12, 2018	151.77	152.89	150.47	152.66
1795	NASDAQ	CMPR	Wed, Jul 11, 2018	147.38	151.20	147.38	151.01
1794	NASDAQ	CMPR	Tue, Jul 10, 2018	148.27	148.86	147.60	148.04
1793	NASDAQ	CMPR	Mon, Jul 9, 2018	148.91	150.93	147.44	148.24
1792	NASDAQ	CMPR	Fri, Jul 6, 2018	147.33	148.33	146.19	147.88
1791	NASDAQ	CMPR	Thu, Jul 5, 2018	147.75	147.75	145.31	147.24
1790	NASDAQ	CMPR	Tue, Jul 3, 2018	147.14	147.58	146.22	146.71
1789	NASDAQ	CMPR	Mon, Jul 2, 2018	144.12	146.80	140.69	146.80
1788	NASDAQ	CMPR	Fri, Jun 29, 2018	145.17	146.36	141.63	144.96
1787	NASDAQ	CMPR	Thu, Jun 28, 2018	142.65	145.17	142.06	144.78
1786	NASDAQ	CMPR	Wed, Jun 27, 2018	146.77	146.95	142.95	143.01
1785	NASDAQ	CMPR	Tue, Jun 26, 2018	144.04	146.03	144.00	145.35
1784	NASDAQ	CMPR	Mon, Jun 25, 2018	144.78	145.19	142.40	143.66
1783	NASDAQ	CMPR	Fri, Jun 22, 2018	150.32	150.86	135.37	145.51
1782	NASDAQ	CMPR	Thu, Jun 21, 2018	150.64	152.09	149.04	149.59
1781	NASDAQ	CMPR	Wed, Jun 20, 2018	152.68	153.00	149.79	150.14
1780	NASDAQ	CMPR	Tue, Jun 19, 2018	151.37	151.60	147.46	151.58
1779	NASDAQ	CMPR	Mon, Jun 18, 2018	150.05	152.86	147.15	152.73
1778	NASDAQ	CMPR	Fri, Jun 15, 2018	146.39	150.15	146.20	150.14
1777	NASDAQ	CMPR	Thu, Jun 14, 2018	145.63	148.84	145.63	147.16
1776	NASDAQ	CMPR	Wed, Jun 13, 2018	145.28	146.07	144.56	145.25
1775	NASDAQ	CMPR	Tue, Jun 12, 2018	143.79	146.14	142.46	145.29
1774	NASDAQ	CMPR	Mon, Jun 11, 2018	144.13	144.19	139.85	143.78
1773	NASDAQ	CMPR	Fri, Jun 8, 2018	142.13	145.29	141.49	144.12
1772	NASDAQ	CMPR	Thu, Jun 7, 2018	143.17	144.89	140.50	142.07
1771	NASDAQ	CMPR	Wed, Jun 6, 2018	139.93	143.45	138.13	143.39
1770	NASDAQ	CMPR	Tue, Jun 5, 2018	140.21	140.98	138.59	139.51
1769	NASDAQ	CMPR	Mon, Jun 4, 2018	140.66	141.74	139.62	140.30
1768	NASDAQ	CMPR	Fri, Jun 1, 2018	140.04	140.97	138.29	139.71
1767	NASDAQ	CMPR	Thu, May 31, 2018	138.88	139.30	137.77	139.23
1766	NASDAQ	CMPR	Wed, May 30, 2018	136.73	138.86	134.15	138.51
1765	NASDAQ	CMPR	Tue, May 29, 2018	133.96	136.88	133.84	136.68
1764	NASDAQ	CMPR	Fri, May 25, 2018	135.37	135.89	134.09	135.04
1763	NASDAQ	CMPR	Thu, May 24, 2018	135.64	136.70	134.17	135.52
1762	NASDAQ	CMPR	Wed, May 23, 2018	134.25	135.72	133.77	135.67
1761	NASDAQ	CMPR	Tue, May 22, 2018	138.72	138.72	134.25	134.74
1760	NASDAQ	CMPR	Mon, May 21, 2018	137.21	139.46	136.15	138.21
1759	NASDAQ	CMPR	Fri, May 18, 2018	138.54	138.79	135.28	136.65
1758	NASDAQ	CMPR	Thu, May 17, 2018	138.98	139.17	137.00	137.46
1757	NASDAQ	CMPR	Wed, May 16, 2018	138.13	140.80	137.66	139.07
1756	NASDAQ	CMPR	Tue, May 15, 2018	137.80	138.62	136.32	138.22
1755	NASDAQ	CMPR	Mon, May 14, 2018	140.55	141.00	137.44	138.16
1754	NASDAQ	CMPR	Fri, May 11, 2018	140.52	141.48	139.43	140.77
1753	NASDAQ	CMPR	Thu, May 10, 2018	139.28	141.83	136.67	140.25
1752	NASDAQ	CMPR	Wed, May 9, 2018	136.00	139.40	134.76	138.78
1751	NASDAQ	CMPR	Tue, May 8, 2018	137.88	139.98	136.00	136.81
1750	NASDAQ	CMPR	Mon, May 7, 2018	141.63	142.05	138.28	138.39
1749	NASDAQ	CMPR	Fri, May 4, 2018	139.70	142.34	138.08	141.27
1748	NASDAQ	CMPR	Thu, May 3, 2018	135.34	141.80	135.34	140.68
1747	NASDAQ	CMPR	Wed, May 2, 2018	142.23	147.14	139.65	141.75
1746	NASDAQ	CMPR	Tue, May 1, 2018	143.43	144.63	139.31	142.47
1745	NASDAQ	CMPR	Mon, Apr 30, 2018	143.14	147.12	142.54	143.81
1744	NASDAQ	CMPR	Fri, Apr 27, 2018	148.43	148.43	142.38	142.86
1743	NASDAQ	CMPR	Thu, Apr 26, 2018	148.37	149.89	146.96	147.87
1742	NASDAQ	CMPR	Wed, Apr 25, 2018	148.10	148.70	144.11	147.60
1741	NASDAQ	CMPR	Tue, Apr 24, 2018	149.75	152.02	147.01	147.81
1740	NASDAQ	CMPR	Mon, Apr 23, 2018	151.56	152.69	148.46	149.13
1739	NASDAQ	CMPR	Fri, Apr 20, 2018	152.08	154.00	150.63	150.94
1738	NASDAQ	CMPR	Thu, Apr 19, 2018	154.12	157.27	151.31	151.56
1737	NASDAQ	CMPR	Wed, Apr 18, 2018	156.54	156.54	154.21	154.43
1736	NASDAQ	CMPR	Tue, Apr 17, 2018	152.95	157.45	152.95	155.98
1735	NASDAQ	CMPR	Mon, Apr 16, 2018	151.66	153.20	150.63	152.19
1734	NASDAQ	CMPR	Fri, Apr 13, 2018	154.39	155.94	150.56	150.98
1733	NASDAQ	CMPR	Thu, Apr 12, 2018	153.49	156.21	152.76	153.95
1732	NASDAQ	CMPR	Wed, Apr 11, 2018	152.01	155.03	151.53	152.06
1731	NASDAQ	CMPR	Tue, Apr 10, 2018	152.76	154.50	152.22	152.53
1730	NASDAQ	CMPR	Mon, Apr 9, 2018	151.79	153.56	150.22	151.16
1729	NASDAQ	CMPR	Fri, Apr 6, 2018	152.82	153.61	149.06	150.86
1728	NASDAQ	CMPR	Thu, Apr 5, 2018	152.87	154.47	152.15	153.63
1727	NASDAQ	CMPR	Wed, Apr 4, 2018	151.00	154.13	150.19	152.03
1726	NASDAQ	CMPR	Tue, Apr 3, 2018	151.88	155.70	149.50	152.90
1725	NASDAQ	CMPR	Mon, Apr 2, 2018	154.43	163.94	149.05	151.25
1724	NASDAQ	CMPR	Thu, Mar 29, 2018	154.63	159.25	154.30	154.70
1723	NASDAQ	CMPR	Wed, Mar 28, 2018	158.25	158.62	153.33	153.58
1722	NASDAQ	CMPR	Tue, Mar 27, 2018	163.78	164.58	157.60	158.15
1721	NASDAQ	CMPR	Mon, Mar 26, 2018	160.82	164.33	160.53	163.77
1720	NASDAQ	CMPR	Fri, Mar 23, 2018	161.19	164.07	158.76	158.88
1719	NASDAQ	CMPR	Thu, Mar 22, 2018	164.59	166.26	160.61	160.83
1718	NASDAQ	CMPR	Wed, Mar 21, 2018	166.17	168.52	164.91	166.52
1717	NASDAQ	CMPR	Tue, Mar 20, 2018	163.30	167.29	161.13	166.18
1716	NASDAQ	CMPR	Mon, Mar 19, 2018	166.56	167.39	162.18	163.19
1715	NASDAQ	CMPR	Fri, Mar 16, 2018	161.11	167.79	160.58	167.19
1714	NASDAQ	CMPR	Thu, Mar 15, 2018	160.65	162.93	158.87	160.83
1713	NASDAQ	CMPR	Wed, Mar 14, 2018	162.34	163.69	159.15	160.33
1712	NASDAQ	CMPR	Tue, Mar 13, 2018	159.55	162.18	158.77	161.61
1711	NASDAQ	CMPR	Mon, Mar 12, 2018	171.68	171.68	158.75	158.81
1710	NASDAQ	CMPR	Fri, Mar 9, 2018	170.70	171.76	168.42	171.24
1709	NASDAQ	CMPR	Thu, Mar 8, 2018	168.81	170.29	161.82	170.14
1708	NASDAQ	CMPR	Wed, Mar 7, 2018	159.42	168.83	158.73	168.81
1707	NASDAQ	CMPR	Tue, Mar 6, 2018	158.32	160.61	155.18	160.45
1706	NASDAQ	CMPR	Mon, Mar 5, 2018	160.61	160.61	154.40	158.38
1705	NASDAQ	CMPR	Fri, Mar 2, 2018	161.19	164.00	156.92	160.91
1704	NASDAQ	CMPR	Thu, Mar 1, 2018	163.74	163.74	158.56	161.78
1703	NASDAQ	CMPR	Wed, Feb 28, 2018	163.46	165.36	162.70	162.75
1702	NASDAQ	CMPR	Tue, Feb 27, 2018	164.53	165.94	162.03	162.28
1701	NASDAQ	CMPR	Mon, Feb 26, 2018	167.50	169.63	163.16	164.23
1700	NASDAQ	CMPR	Fri, Feb 23, 2018	164.20	167.93	163.61	167.83
1699	NASDAQ	CMPR	Thu, Feb 22, 2018	163.30	165.89	161.20	162.78
1698	NASDAQ	CMPR	Wed, Feb 21, 2018	156.60	163.97	155.20	162.50
1697	NASDAQ	CMPR	Tue, Feb 20, 2018	156.91	159.11	154.12	155.38
1696	NASDAQ	CMPR	Fri, Feb 16, 2018	157.63	159.16	157.18	157.94
1695	NASDAQ	CMPR	Thu, Feb 15, 2018	158.61	159.50	155.43	158.36
1694	NASDAQ	CMPR	Wed, Feb 14, 2018	148.67	157.77	148.38	157.61
1693	NASDAQ	CMPR	Tue, Feb 13, 2018	147.60	151.24	146.37	149.90
1692	NASDAQ	CMPR	Mon, Feb 12, 2018	149.50	150.34	146.47	148.45
1691	NASDAQ	CMPR	Fri, Feb 9, 2018	151.09	152.74	146.50	149.21
1690	NASDAQ	CMPR	Thu, Feb 8, 2018	154.97	157.55	150.00	150.01
1689	NASDAQ	CMPR	Wed, Feb 7, 2018	158.97	162.45	155.14	155.23
1688	NASDAQ	CMPR	Tue, Feb 6, 2018	158.31	159.55	152.57	158.73
1687	NASDAQ	CMPR	Mon, Feb 5, 2018	159.97	167.69	158.39	160.04
1686	NASDAQ	CMPR	Fri, Feb 2, 2018	153.16	162.80	150.93	162.49
1685	NASDAQ	CMPR	Thu, Feb 1, 2018	134.11	155.08	130.16	153.01
1684	NASDAQ	CMPR	Wed, Jan 31, 2018	132.23	133.08	126.83	127.41
1683	NASDAQ	CMPR	Tue, Jan 30, 2018	131.83	132.22	129.95	131.35
1682	NASDAQ	CMPR	Mon, Jan 29, 2018	131.91	134.57	130.95	132.69
1681	NASDAQ	CMPR	Fri, Jan 26, 2018	131.10	132.74	130.24	132.20
1680	NASDAQ	CMPR	Thu, Jan 25, 2018	132.55	133.77	130.81	132.41
1679	NASDAQ	CMPR	Wed, Jan 24, 2018	137.69	138.03	131.80	131.89
1678	NASDAQ	CMPR	Tue, Jan 23, 2018	137.31	137.34	136.05	137.00
1677	NASDAQ	CMPR	Mon, Jan 22, 2018	132.86	137.07	131.74	137.00
1676	NASDAQ	CMPR	Fri, Jan 19, 2018	127.24	132.90	126.47	132.76
1675	NASDAQ	CMPR	Thu, Jan 18, 2018	127.82	128.38	126.89	127.49
1674	NASDAQ	CMPR	Wed, Jan 17, 2018	124.60	128.13	124.08	128.09
1673	NASDAQ	CMPR	Tue, Jan 16, 2018	122.86	125.38	122.86	124.50
1672	NASDAQ	CMPR	Fri, Jan 12, 2018	120.24	122.45	119.82	122.25
1671	NASDAQ	CMPR	Thu, Jan 11, 2018	120.33	121.14	119.86	120.00
1670	NASDAQ	CMPR	Wed, Jan 10, 2018	124.40	124.67	119.86	120.16
1669	NASDAQ	CMPR	Tue, Jan 9, 2018	124.99	126.31	124.33	124.99
1668	NASDAQ	CMPR	Mon, Jan 8, 2018	123.30	125.08	122.57	124.93
1667	NASDAQ	CMPR	Fri, Jan 5, 2018	125.17	125.67	123.45	123.62
1666	NASDAQ	CMPR	Thu, Jan 4, 2018	123.51	125.06	123.04	124.84
1665	NASDAQ	CMPR	Wed, Jan 3, 2018	121.34	123.85	119.89	123.47
1664	NASDAQ	CMPR	Tue, Jan 2, 2018	119.75	121.79	119.52	121.25
1663	NASDAQ	CMPR	Fri, Dec 29, 2017	119.81	120.92	118.54	119.88
1662	NASDAQ	CMPR	Thu, Dec 28, 2017	117.57	119.61	117.27	119.54
1661	NASDAQ	CMPR	Wed, Dec 27, 2017	117.98	118.61	116.86	117.37
1660	NASDAQ	CMPR	Tue, Dec 26, 2017	117.42	118.04	116.82	117.77
1659	NASDAQ	CMPR	Fri, Dec 22, 2017	119.14	119.64	117.22	117.53
1658	NASDAQ	CMPR	Thu, Dec 21, 2017	118.61	119.96	118.37	119.22
1657	NASDAQ	CMPR	Wed, Dec 20, 2017	119.47	120.33	117.80	118.59
1656	NASDAQ	CMPR	Tue, Dec 19, 2017	121.03	121.96	118.04	118.90
1655	NASDAQ	CMPR	Mon, Dec 18, 2017	121.27	121.82	119.59	121.04
1654	NASDAQ	CMPR	Fri, Dec 15, 2017	118.16	120.97	118.16	120.43
1653	NASDAQ	CMPR	Thu, Dec 14, 2017	118.91	119.89	116.82	118.09
1652	NASDAQ	CMPR	Wed, Dec 13, 2017	117.28	119.61	117.28	118.84
1651	NASDAQ	CMPR	Tue, Dec 12, 2017	120.00	120.00	116.10	116.69
1650	NASDAQ	CMPR	Mon, Dec 11, 2017	119.96	121.24	119.72	119.96
1649	NASDAQ	CMPR	Fri, Dec 8, 2017	122.61	122.87	119.77	119.82
1648	NASDAQ	CMPR	Thu, Dec 7, 2017	123.05	123.95	121.99	122.01
1647	NASDAQ	CMPR	Wed, Dec 6, 2017	122.52	123.75	122.06	122.67
1646	NASDAQ	CMPR	Tue, Dec 5, 2017	121.81	123.93	121.15	122.68
1645	NASDAQ	CMPR	Mon, Dec 4, 2017	122.78	123.58	120.31	121.87
1644	NASDAQ	CMPR	Fri, Dec 1, 2017	121.65	122.30	117.76	122.01
1643	NASDAQ	CMPR	Thu, Nov 30, 2017	121.97	122.43	121.21	121.80
1642	NASDAQ	CMPR	Wed, Nov 29, 2017	122.53	122.98	119.72	121.43
1641	NASDAQ	CMPR	Tue, Nov 28, 2017	122.96	123.06	121.02	122.44
1640	NASDAQ	CMPR	Mon, Nov 27, 2017	122.52	122.93	121.39	122.08
1639	NASDAQ	CMPR	Fri, Nov 24, 2017	121.42	123.34	119.56	122.93
1638	NASDAQ	CMPR	Wed, Nov 22, 2017	122.05	122.55	121.01	121.39
1637	NASDAQ	CMPR	Tue, Nov 21, 2017	122.09	122.48	121.54	122.02
1636	NASDAQ	CMPR	Mon, Nov 20, 2017	122.20	123.77	119.91	122.13
1635	NASDAQ	CMPR	Fri, Nov 17, 2017	118.50	122.33	118.50	122.17
1634	NASDAQ	CMPR	Thu, Nov 16, 2017	118.68	119.75	118.26	119.08
1633	NASDAQ	CMPR	Wed, Nov 15, 2017	119.31	119.67	118.33	118.69
1632	NASDAQ	CMPR	Tue, Nov 14, 2017	119.24	120.34	118.78	120.05
1631	NASDAQ	CMPR	Mon, Nov 13, 2017	118.94	119.62	118.32	119.42
1630	NASDAQ	CMPR	Fri, Nov 10, 2017	118.43	119.77	117.88	119.16
1629	NASDAQ	CMPR	Thu, Nov 9, 2017	117.99	118.79	116.73	118.64
1628	NASDAQ	CMPR	Wed, Nov 8, 2017	118.43	119.50	117.96	118.97
1627	NASDAQ	CMPR	Tue, Nov 7, 2017	119.07	119.63	117.78	119.00
1626	NASDAQ	CMPR	Mon, Nov 6, 2017	118.50	119.83	114.55	118.90
1625	NASDAQ	CMPR	Fri, Nov 3, 2017	117.39	120.10	115.59	119.12
1624	NASDAQ	CMPR	Thu, Nov 2, 2017	115.00	121.06	109.64	117.50
1623	NASDAQ	CMPR	Wed, Nov 1, 2017	110.00	110.00	104.07	109.37
1622	NASDAQ	CMPR	Tue, Oct 31, 2017	109.15	109.92	108.60	109.14
1621	NASDAQ	CMPR	Mon, Oct 30, 2017	108.51	109.18	107.61	109.00
1620	NASDAQ	CMPR	Fri, Oct 27, 2017	108.64	109.15	107.43	108.57
1619	NASDAQ	CMPR	Thu, Oct 26, 2017	107.38	108.14	105.20	108.00
1618	NASDAQ	CMPR	Wed, Oct 25, 2017	107.40	108.13	103.11	107.10
1617	NASDAQ	CMPR	Tue, Oct 24, 2017	108.38	109.23	107.43	107.75
1616	NASDAQ	CMPR	Mon, Oct 23, 2017	108.18	108.73	107.44	108.27
1615	NASDAQ	CMPR	Fri, Oct 20, 2017	108.04	108.41	106.82	107.98
1614	NASDAQ	CMPR	Thu, Oct 19, 2017	107.14	108.38	106.61	107.80
1613	NASDAQ	CMPR	Wed, Oct 18, 2017	107.36	108.81	106.88	107.89
1612	NASDAQ	CMPR	Tue, Oct 17, 2017	105.27	106.89	103.25	106.76
1611	NASDAQ	CMPR	Mon, Oct 16, 2017	104.52	105.42	103.71	105.19
1610	NASDAQ	CMPR	Fri, Oct 13, 2017	102.82	105.35	102.58	104.44
1609	NASDAQ	CMPR	Thu, Oct 12, 2017	100.55	102.68	100.17	102.60
1608	NASDAQ	CMPR	Wed, Oct 11, 2017	100.79	101.44	99.01	100.81
1607	NASDAQ	CMPR	Tue, Oct 10, 2017	104.98	105.28	100.57	100.78
1606	NASDAQ	CMPR	Mon, Oct 9, 2017	103.22	106.98	102.45	104.32
1605	NASDAQ	CMPR	Fri, Oct 6, 2017	101.25	103.68	101.07	103.23
1604	NASDAQ	CMPR	Thu, Oct 5, 2017	101.62	102.59	100.71	101.88
1603	NASDAQ	CMPR	Wed, Oct 4, 2017	100.99	101.54	99.47	101.28
1602	NASDAQ	CMPR	Tue, Oct 3, 2017	100.47	101.71	100.11	100.99
1601	NASDAQ	CMPR	Mon, Oct 2, 2017	98.04	101.09	98.00	100.50
1600	NASDAQ	CMPR	Fri, Sep 29, 2017	98.33	98.94	97.44	97.66
1599	NASDAQ	CMPR	Thu, Sep 28, 2017	97.81	99.01	97.65	98.26
1598	NASDAQ	CMPR	Wed, Sep 27, 2017	96.59	98.92	95.65	97.90
1597	NASDAQ	CMPR	Tue, Sep 26, 2017	96.25	97.24	95.45	96.29
1596	NASDAQ	CMPR	Mon, Sep 25, 2017	97.85	98.74	95.79	95.98
1595	NASDAQ	CMPR	Fri, Sep 22, 2017	98.14	99.31	94.93	98.25
1594	NASDAQ	CMPR	Thu, Sep 21, 2017	98.45	98.95	96.44	98.18
1593	NASDAQ	CMPR	Wed, Sep 20, 2017	99.07	99.99	97.11	98.44
1592	NASDAQ	CMPR	Tue, Sep 19, 2017	97.21	99.51	96.90	99.46
1591	NASDAQ	CMPR	Mon, Sep 18, 2017	95.64	98.88	95.29	97.00
1590	NASDAQ	CMPR	Fri, Sep 15, 2017	94.17	94.48	93.20	93.65
1589	NASDAQ	CMPR	Thu, Sep 14, 2017	93.89	94.90	93.31	94.10
1588	NASDAQ	CMPR	Wed, Sep 13, 2017	95.71	96.36	93.26	94.01
1587	NASDAQ	CMPR	Tue, Sep 12, 2017	94.96	96.82	94.16	95.93
1586	NASDAQ	CMPR	Mon, Sep 11, 2017	95.00	95.98	94.22	94.46
1585	NASDAQ	CMPR	Fri, Sep 8, 2017	93.75	94.94	93.38	94.78
1584	NASDAQ	CMPR	Thu, Sep 7, 2017	94.25	94.70	93.16	93.88
1583	NASDAQ	CMPR	Wed, Sep 6, 2017	92.82	94.04	92.32	93.76
1582	NASDAQ	CMPR	Tue, Sep 5, 2017	93.48	94.46	92.10	92.57
1581	NASDAQ	CMPR	Fri, Sep 1, 2017	92.46	94.81	92.01	93.70
1580	NASDAQ	CMPR	Thu, Aug 31, 2017	92.30	93.64	91.68	92.44
1579	NASDAQ	CMPR	Wed, Aug 30, 2017	91.19	92.05	90.90	91.86
1578	NASDAQ	CMPR	Tue, Aug 29, 2017	90.27	91.42	89.88	91.27
1577	NASDAQ	CMPR	Mon, Aug 28, 2017	89.99	90.76	89.52	90.71
1576	NASDAQ	CMPR	Fri, Aug 25, 2017	89.79	90.34	88.78	90.00
1575	NASDAQ	CMPR	Thu, Aug 24, 2017	89.92	90.82	89.66	89.74
1574	NASDAQ	CMPR	Wed, Aug 23, 2017	90.09	90.96	89.29	89.74
1573	NASDAQ	CMPR	Tue, Aug 22, 2017	89.26	90.98	89.02	90.74
1572	NASDAQ	CMPR	Mon, Aug 21, 2017	88.43	89.36	87.90	88.92
1571	NASDAQ	CMPR	Fri, Aug 18, 2017	87.40	89.23	87.40	88.57
1570	NASDAQ	CMPR	Thu, Aug 17, 2017	89.60	90.16	87.56	87.75
1569	NASDAQ	CMPR	Wed, Aug 16, 2017	90.00	91.14	89.53	89.95
1568	NASDAQ	CMPR	Tue, Aug 15, 2017	90.44	91.20	89.72	90.17
1567	NASDAQ	CMPR	Mon, Aug 14, 2017	88.67	90.95	88.67	90.31
1566	NASDAQ	CMPR	Fri, Aug 11, 2017	86.93	88.45	86.93	88.13
1565	NASDAQ	CMPR	Thu, Aug 10, 2017	87.61	88.38	86.74	86.88
1564	NASDAQ	CMPR	Wed, Aug 9, 2017	88.16	89.97	87.36	87.87
1563	NASDAQ	CMPR	Tue, Aug 8, 2017	89.46	90.74	88.27	88.48
1562	NASDAQ	CMPR	Mon, Aug 7, 2017	90.53	92.17	89.27	89.48
1561	NASDAQ	CMPR	Fri, Aug 4, 2017	91.75	92.07	90.42	90.46
1560	NASDAQ	CMPR	Thu, Aug 3, 2017	90.39	91.77	90.09	91.48
1559	NASDAQ	CMPR	Wed, Aug 2, 2017	89.93	90.49	88.78	90.34
1558	NASDAQ	CMPR	Tue, Aug 1, 2017	88.46	90.32	86.94	90.05
1557	NASDAQ	CMPR	Mon, Jul 31, 2017	87.19	89.34	86.99	88.24
1556	NASDAQ	CMPR	Fri, Jul 28, 2017	86.90	87.94	84.28	87.09
1555	NASDAQ	CMPR	Thu, Jul 27, 2017	80.61	90.87	80.61	87.15
1554	NASDAQ	CMPR	Wed, Jul 26, 2017	91.79	94.08	91.31	93.39
1553	NASDAQ	CMPR	Tue, Jul 25, 2017	92.71	93.67	90.70	91.84
1552	NASDAQ	CMPR	Mon, Jul 24, 2017	93.07	93.66	91.15	92.14
1551	NASDAQ	CMPR	Fri, Jul 21, 2017	94.71	94.83	92.89	93.06
1550	NASDAQ	CMPR	Thu, Jul 20, 2017	94.06	95.23	93.84	94.27
1549	NASDAQ	CMPR	Wed, Jul 19, 2017	95.04	95.90	93.88	94.07
1548	NASDAQ	CMPR	Tue, Jul 18, 2017	93.78	95.18	92.23	95.05
1547	NASDAQ	CMPR	Mon, Jul 17, 2017	95.15	95.40	93.38	93.70
1546	NASDAQ	CMPR	Fri, Jul 14, 2017	94.93	97.09	94.39	95.28
1545	NASDAQ	CMPR	Thu, Jul 13, 2017	95.28	96.35	94.58	94.84
1544	NASDAQ	CMPR	Wed, Jul 12, 2017	97.60	98.33	94.84	95.28
1543	NASDAQ	CMPR	Tue, Jul 11, 2017	95.27	97.89	95.06	97.19
1542	NASDAQ	CMPR	Mon, Jul 10, 2017	95.49	95.90	94.87	95.28
1541	NASDAQ	CMPR	Fri, Jul 7, 2017	93.73	95.55	93.30	95.32
1540	NASDAQ	CMPR	Thu, Jul 6, 2017	93.64	94.64	93.19	93.69
1539	NASDAQ	CMPR	Wed, Jul 5, 2017	94.02	94.60	92.70	94.06
1538	NASDAQ	CMPR	Mon, Jul 3, 2017	94.57	94.99	90.67	94.01
1537	NASDAQ	CMPR	Fri, Jun 30, 2017	92.23	95.00	91.47	94.53
1536	NASDAQ	CMPR	Thu, Jun 29, 2017	92.30	92.47	91.06	92.09
1535	NASDAQ	CMPR	Wed, Jun 28, 2017	91.73	92.21	90.65	92.15
1534	NASDAQ	CMPR	Tue, Jun 27, 2017	91.13	92.24	90.86	91.37
1533	NASDAQ	CMPR	Mon, Jun 26, 2017	91.97	93.08	90.43	91.15
1532	NASDAQ	CMPR	Fri, Jun 23, 2017	90.79	92.21	90.79	91.69
1531	NASDAQ	CMPR	Thu, Jun 22, 2017	91.10	91.73	90.55	90.97
1530	NASDAQ	CMPR	Wed, Jun 21, 2017	91.45	91.70	90.78	91.02
1529	NASDAQ	CMPR	Tue, Jun 20, 2017	91.70	92.20	90.75	91.38
1528	NASDAQ	CMPR	Mon, Jun 19, 2017	91.75	92.37	91.33	92.00
1527	NASDAQ	CMPR	Fri, Jun 16, 2017	92.42	93.30	91.29	91.49
1526	NASDAQ	CMPR	Thu, Jun 15, 2017	92.40	93.70	90.52	93.05
1525	NASDAQ	CMPR	Wed, Jun 14, 2017	92.46	94.47	91.63	92.41
1524	NASDAQ	CMPR	Tue, Jun 13, 2017	91.85	92.98	91.85	92.39
1523	NASDAQ	CMPR	Mon, Jun 12, 2017	90.00	91.70	88.94	91.63
1522	NASDAQ	CMPR	Fri, Jun 9, 2017	90.13	91.88	89.21	90.21
1521	NASDAQ	CMPR	Thu, Jun 8, 2017	89.59	90.30	88.76	89.86
1520	NASDAQ	CMPR	Wed, Jun 7, 2017	90.38	90.38	89.31	89.56
1519	NASDAQ	CMPR	Tue, Jun 6, 2017	91.21	91.70	89.80	90.27
1518	NASDAQ	CMPR	Mon, Jun 5, 2017	91.48	92.39	91.01	91.02
1517	NASDAQ	CMPR	Fri, Jun 2, 2017	90.99	91.94	90.99	91.43
1516	NASDAQ	CMPR	Thu, Jun 1, 2017	88.50	91.32	88.50	90.97
1515	NASDAQ	CMPR	Wed, May 31, 2017	89.53	90.23	87.65	88.34
1514	NASDAQ	CMPR	Tue, May 30, 2017	89.97	90.50	89.06	89.30
1513	NASDAQ	CMPR	Fri, May 26, 2017	90.09	91.15	89.68	90.21
1512	NASDAQ	CMPR	Thu, May 25, 2017	90.50	91.00	90.14	90.22
1511	NASDAQ	CMPR	Wed, May 24, 2017	89.96	90.89	89.30	90.45
1510	NASDAQ	CMPR	Tue, May 23, 2017	88.10	89.84	87.44	89.78
1509	NASDAQ	CMPR	Mon, May 22, 2017	87.00	88.30	86.83	87.60
1508	NASDAQ	CMPR	Fri, May 19, 2017	86.82	87.86	86.20	86.81
1507	NASDAQ	CMPR	Thu, May 18, 2017	86.16	87.13	85.61	86.59
1506	NASDAQ	CMPR	Wed, May 17, 2017	86.11	88.10	85.68	86.22
1505	NASDAQ	CMPR	Tue, May 16, 2017	86.85	87.37	86.32	86.88
1504	NASDAQ	CMPR	Mon, May 15, 2017	85.85	86.99	85.85	86.54
1503	NASDAQ	CMPR	Fri, May 12, 2017	85.15	85.80	84.77	85.50
1502	NASDAQ	CMPR	Thu, May 11, 2017	85.46	86.16	84.52	85.26
1501	NASDAQ	CMPR	Wed, May 10, 2017	85.50	86.33	85.13	85.76
1500	NASDAQ	CMPR	Tue, May 9, 2017	84.94	85.57	83.27	85.21
1499	NASDAQ	CMPR	Mon, May 8, 2017	85.08	85.48	84.53	85.04
1498	NASDAQ	CMPR	Fri, May 5, 2017	85.50	85.98	83.35	85.27
1497	NASDAQ	CMPR	Thu, May 4, 2017	84.39	85.45	84.12	84.74
1496	NASDAQ	CMPR	Wed, May 3, 2017	84.17	85.10	83.65	84.28
1495	NASDAQ	CMPR	Tue, May 2, 2017	83.29	84.59	83.29	84.14
1494	NASDAQ	CMPR	Mon, May 1, 2017	82.08	84.37	81.48	83.01
1493	NASDAQ	CMPR	Fri, Apr 28, 2017	84.91	86.04	81.00	82.08
1492	NASDAQ	CMPR	Thu, Apr 27, 2017	82.77	86.77	78.80	85.16
1491	NASDAQ	CMPR	Wed, Apr 26, 2017	86.33	86.95	85.55	86.25
1490	NASDAQ	CMPR	Tue, Apr 25, 2017	87.49	87.49	85.17	86.32
1489	NASDAQ	CMPR	Mon, Apr 24, 2017	88.38	88.56	86.53	86.88
1488	NASDAQ	CMPR	Fri, Apr 21, 2017	86.86	88.00	86.28	87.24
1487	NASDAQ	CMPR	Thu, Apr 20, 2017	86.22	87.42	85.95	87.15
1486	NASDAQ	CMPR	Wed, Apr 19, 2017	85.88	87.38	85.88	86.06
1485	NASDAQ	CMPR	Tue, Apr 18, 2017	86.11	88.90	84.74	86.23
1484	NASDAQ	CMPR	Mon, Apr 17, 2017	86.17	89.35	84.23	86.51
1483	NASDAQ	CMPR	Thu, Apr 13, 2017	86.19	87.32	85.68	85.90
1482	NASDAQ	CMPR	Wed, Apr 12, 2017	88.14	88.14	86.29	86.44
1481	NASDAQ	CMPR	Tue, Apr 11, 2017	88.26	89.49	81.07	88.39
1480	NASDAQ	CMPR	Mon, Apr 10, 2017	88.32	89.07	87.85	88.29
1479	NASDAQ	CMPR	Fri, Apr 7, 2017	87.54	88.54	87.09	88.23
1478	NASDAQ	CMPR	Thu, Apr 6, 2017	87.34	87.61	83.65	87.58
1477	NASDAQ	CMPR	Wed, Apr 5, 2017	86.94	87.83	86.30	86.99
1476	NASDAQ	CMPR	Tue, Apr 4, 2017	86.38	87.37	85.50	86.96
1475	NASDAQ	CMPR	Mon, Apr 3, 2017	86.24	87.90	85.97	86.50
1474	NASDAQ	CMPR	Fri, Mar 31, 2017	85.41	86.64	84.82	86.19
1473	NASDAQ	CMPR	Thu, Mar 30, 2017	84.43	85.45	84.05	85.18
1472	NASDAQ	CMPR	Wed, Mar 29, 2017	83.40	84.56	83.29	84.47
1471	NASDAQ	CMPR	Tue, Mar 28, 2017	83.45	84.12	82.81	83.57
1470	NASDAQ	CMPR	Mon, Mar 27, 2017	82.21	83.90	80.98	83.60
1469	NASDAQ	CMPR	Fri, Mar 24, 2017	82.34	83.40	80.96	82.85
1468	NASDAQ	CMPR	Thu, Mar 23, 2017	81.88	82.68	80.76	82.18
1467	NASDAQ	CMPR	Wed, Mar 22, 2017	83.43	84.75	81.73	82.02
1466	NASDAQ	CMPR	Tue, Mar 21, 2017	85.47	85.47	83.55	83.63
1465	NASDAQ	CMPR	Mon, Mar 20, 2017	84.84	85.07	81.86	84.94
1464	NASDAQ	CMPR	Fri, Mar 17, 2017	83.47	85.12	83.08	84.88
1463	NASDAQ	CMPR	Thu, Mar 16, 2017	83.75	85.61	83.54	83.99
1462	NASDAQ	CMPR	Wed, Mar 15, 2017	83.11	83.64	82.39	83.52
1461	NASDAQ	CMPR	Tue, Mar 14, 2017	83.00	83.11	82.23	82.76
1460	NASDAQ	CMPR	Mon, Mar 13, 2017	82.31	83.52	82.31	83.03
1459	NASDAQ	CMPR	Fri, Mar 10, 2017	81.33	82.39	81.01	82.28
1458	NASDAQ	CMPR	Thu, Mar 9, 2017	80.92	81.73	80.55	81.38
1457	NASDAQ	CMPR	Wed, Mar 8, 2017	80.21	81.20	80.00	80.76
1456	NASDAQ	CMPR	Tue, Mar 7, 2017	79.56	80.34	79.15	79.80
1455	NASDAQ	CMPR	Mon, Mar 6, 2017	80.00	80.18	79.30	79.70
1454	NASDAQ	CMPR	Fri, Mar 3, 2017	80.68	80.95	79.91	80.39
1453	NASDAQ	CMPR	Thu, Mar 2, 2017	81.76	81.76	80.54	80.62
1452	NASDAQ	CMPR	Wed, Mar 1, 2017	80.76	81.82	79.63	81.81
1451	NASDAQ	CMPR	Tue, Feb 28, 2017	81.33	82.33	79.67	80.21
1450	NASDAQ	CMPR	Mon, Feb 27, 2017	83.04	83.13	81.09	81.43
1449	NASDAQ	CMPR	Fri, Feb 24, 2017	83.15	83.54	82.63	83.22
1448	NASDAQ	CMPR	Thu, Feb 23, 2017	83.59	84.13	82.85	83.44
1447	NASDAQ	CMPR	Wed, Feb 22, 2017	83.55	84.00	83.21	83.39
1446	NASDAQ	CMPR	Tue, Feb 21, 2017	83.78	84.51	82.89	83.70
1445	NASDAQ	CMPR	Fri, Feb 17, 2017	82.72	84.44	82.56	83.78
1444	NASDAQ	CMPR	Thu, Feb 16, 2017	84.10	84.63	82.65	83.18
1443	NASDAQ	CMPR	Wed, Feb 15, 2017	83.50	84.14	83.33	83.76
1442	NASDAQ	CMPR	Tue, Feb 14, 2017	83.72	84.10	83.65	83.92
1441	NASDAQ	CMPR	Mon, Feb 13, 2017	85.15	85.59	83.83	83.94
1440	NASDAQ	CMPR	Fri, Feb 10, 2017	83.66	85.59	83.53	84.69
1439	NASDAQ	CMPR	Thu, Feb 9, 2017	83.92	84.69	83.60	83.73
1438	NASDAQ	CMPR	Wed, Feb 8, 2017	84.87	85.08	83.68	83.96
1437	NASDAQ	CMPR	Tue, Feb 7, 2017	84.51	85.16	83.79	84.95
1436	NASDAQ	CMPR	Mon, Feb 6, 2017	84.12	84.54	83.05	84.35
1435	NASDAQ	CMPR	Fri, Feb 3, 2017	83.98	85.75	82.99	84.43
1434	NASDAQ	CMPR	Thu, Feb 2, 2017	84.60	84.87	82.74	83.57
1433	NASDAQ	CMPR	Wed, Feb 1, 2017	84.39	84.58	82.86	83.62
1432	NASDAQ	CMPR	Tue, Jan 31, 2017	85.24	85.90	83.41	84.39
1431	NASDAQ	CMPR	Mon, Jan 30, 2017	86.06	86.53	85.10	85.57
1430	NASDAQ	CMPR	Fri, Jan 27, 2017	86.24	89.08	85.83	86.10
1429	NASDAQ	CMPR	Thu, Jan 26, 2017	88.25	88.25	85.10	86.57
1428	NASDAQ	CMPR	Wed, Jan 25, 2017	98.86	99.99	97.08	98.17
1427	NASDAQ	CMPR	Tue, Jan 24, 2017	95.19	98.30	95.19	97.82
1426	NASDAQ	CMPR	Mon, Jan 23, 2017	95.03	96.69	94.40	95.03
1425	NASDAQ	CMPR	Fri, Jan 20, 2017	94.47	95.41	93.79	95.19
1424	NASDAQ	CMPR	Thu, Jan 19, 2017	95.22	96.43	94.21	94.48
1423	NASDAQ	CMPR	Wed, Jan 18, 2017	95.26	96.08	94.66	95.19
1422	NASDAQ	CMPR	Tue, Jan 17, 2017	96.81	97.27	94.80	95.02
1421	NASDAQ	CMPR	Fri, Jan 13, 2017	95.28	97.18	94.84	96.66
1420	NASDAQ	CMPR	Thu, Jan 12, 2017	95.36	95.48	93.79	94.96
1419	NASDAQ	CMPR	Wed, Jan 11, 2017	95.28	96.23	94.23	95.60
1418	NASDAQ	CMPR	Tue, Jan 10, 2017	94.96	96.41	94.53	95.63
1417	NASDAQ	CMPR	Mon, Jan 9, 2017	96.36	97.10	94.92	95.23
1416	NASDAQ	CMPR	Fri, Jan 6, 2017	96.12	97.83	95.71	96.30
1415	NASDAQ	CMPR	Thu, Jan 5, 2017	93.94	96.67	92.89	96.37
1414	NASDAQ	CMPR	Wed, Jan 4, 2017	93.65	94.25	93.50	93.98
1413	NASDAQ	CMPR	Tue, Jan 3, 2017	92.30	93.81	91.79	93.31
1412	NASDAQ	CMPR	Fri, Dec 30, 2016	93.19	94.86	91.32	91.61
1411	NASDAQ	CMPR	Thu, Dec 29, 2016	93.17	93.45	91.85	92.93
1410	NASDAQ	CMPR	Wed, Dec 28, 2016	92.11	93.40	92.11	92.92
1409	NASDAQ	CMPR	Tue, Dec 27, 2016	91.22	93.00	91.22	92.31
1408	NASDAQ	CMPR	Fri, Dec 23, 2016	90.32	91.23	90.00	91.21
1407	NASDAQ	CMPR	Thu, Dec 22, 2016	92.25	93.33	90.00	90.12
1406	NASDAQ	CMPR	Wed, Dec 21, 2016	93.08	93.83	91.88	92.33
1405	NASDAQ	CMPR	Tue, Dec 20, 2016	93.58	93.89	92.44	93.08
1404	NASDAQ	CMPR	Mon, Dec 19, 2016	93.39	94.31	92.44	93.32
1403	NASDAQ	CMPR	Fri, Dec 16, 2016	93.30	94.12	92.37	93.30
1402	NASDAQ	CMPR	Thu, Dec 15, 2016	92.45	94.01	91.37	92.82
1401	NASDAQ	CMPR	Wed, Dec 14, 2016	94.41	94.65	92.33	92.47
1400	NASDAQ	CMPR	Tue, Dec 13, 2016	92.38	94.42	92.00	94.31
1399	NASDAQ	CMPR	Mon, Dec 12, 2016	91.71	93.93	91.05	91.80
1398	NASDAQ	CMPR	Fri, Dec 9, 2016	91.22	92.56	89.32	91.58
1397	NASDAQ	CMPR	Thu, Dec 8, 2016	89.53	91.76	88.99	91.03
1396	NASDAQ	CMPR	Wed, Dec 7, 2016	87.38	89.96	87.25	89.90
1395	NASDAQ	CMPR	Tue, Dec 6, 2016	85.65	87.53	85.65	87.39
1394	NASDAQ	CMPR	Mon, Dec 5, 2016	85.06	86.47	84.89	85.65
1393	NASDAQ	CMPR	Fri, Dec 2, 2016	83.36	85.91	82.49	84.46
1392	NASDAQ	CMPR	Thu, Dec 1, 2016	86.85	87.95	82.57	83.18
1391	NASDAQ	CMPR	Wed, Nov 30, 2016	88.67	89.50	86.56	86.95
1390	NASDAQ	CMPR	Tue, Nov 29, 2016	87.67	88.57	87.23	87.98
1389	NASDAQ	CMPR	Mon, Nov 28, 2016	86.12	87.65	85.98	87.15
1388	NASDAQ	CMPR	Fri, Nov 25, 2016	87.25	87.25	85.52	86.55
1387	NASDAQ	CMPR	Wed, Nov 23, 2016	85.80	87.17	85.06	87.01
1386	NASDAQ	CMPR	Tue, Nov 22, 2016	85.79	86.98	84.29	86.32
1385	NASDAQ	CMPR	Mon, Nov 21, 2016	85.92	86.00	84.92	85.78
1384	NASDAQ	CMPR	Fri, Nov 18, 2016	85.90	86.21	84.60	85.17
1383	NASDAQ	CMPR	Thu, Nov 17, 2016	86.25	86.34	85.31	85.86
1382	NASDAQ	CMPR	Wed, Nov 16, 2016	82.95	86.11	81.98	85.61
1381	NASDAQ	CMPR	Tue, Nov 15, 2016	86.20	88.17	82.86	83.29
1380	NASDAQ	CMPR	Mon, Nov 14, 2016	88.55	89.71	85.36	85.97
1379	NASDAQ	CMPR	Fri, Nov 11, 2016	87.79	90.05	87.19	87.88
1378	NASDAQ	CMPR	Thu, Nov 10, 2016	87.76	88.82	85.83	87.99
1377	NASDAQ	CMPR	Wed, Nov 9, 2016	83.36	87.38	82.44	87.14
1376	NASDAQ	CMPR	Tue, Nov 8, 2016	84.76	86.78	84.23	84.34
1375	NASDAQ	CMPR	Mon, Nov 7, 2016	85.89	86.59	84.12	84.74
1374	NASDAQ	CMPR	Fri, Nov 4, 2016	84.37	86.27	83.88	84.55
1373	NASDAQ	CMPR	Thu, Nov 3, 2016	83.51	84.23	82.88	84.00
1372	NASDAQ	CMPR	Wed, Nov 2, 2016	81.00	83.55	81.00	83.19
1371	NASDAQ	CMPR	Tue, Nov 1, 2016	83.04	83.27	81.06	81.22
1370	NASDAQ	CMPR	Mon, Oct 31, 2016	83.55	85.11	83.08	83.25
1369	NASDAQ	CMPR	Fri, Oct 28, 2016	83.22	86.65	82.10	82.54
1368	NASDAQ	CMPR	Thu, Oct 27, 2016	92.14	92.14	80.47	83.22
1367	NASDAQ	CMPR	Wed, Oct 26, 2016	95.38	97.40	95.38	97.21
1366	NASDAQ	CMPR	Tue, Oct 25, 2016	97.50	97.50	95.51	95.64
1365	NASDAQ	CMPR	Mon, Oct 24, 2016	96.24	97.33	94.49	97.03
1364	NASDAQ	CMPR	Fri, Oct 21, 2016	94.10	96.10	93.61	95.83
1363	NASDAQ	CMPR	Thu, Oct 20, 2016	94.85	95.51	94.40	94.47
1362	NASDAQ	CMPR	Wed, Oct 19, 2016	94.97	95.64	94.46	94.92
1361	NASDAQ	CMPR	Tue, Oct 18, 2016	95.62	96.49	94.74	94.80
1360	NASDAQ	CMPR	Mon, Oct 17, 2016	95.09	96.01	94.74	94.88
1359	NASDAQ	CMPR	Fri, Oct 14, 2016	97.20	98.13	95.12	95.28
1358	NASDAQ	CMPR	Thu, Oct 13, 2016	98.59	98.83	96.45	97.00
1357	NASDAQ	CMPR	Wed, Oct 12, 2016	100.60	102.68	99.31	99.35
1356	NASDAQ	CMPR	Tue, Oct 11, 2016	99.80	100.80	99.53	100.47
1355	NASDAQ	CMPR	Mon, Oct 10, 2016	98.85	100.85	98.49	100.10
1354	NASDAQ	CMPR	Fri, Oct 7, 2016	99.49	99.49	97.62	98.41
1353	NASDAQ	CMPR	Thu, Oct 6, 2016	99.54	99.84	98.42	99.34
1352	NASDAQ	CMPR	Wed, Oct 5, 2016	100.44	101.10	99.21	99.46
1351	NASDAQ	CMPR	Tue, Oct 4, 2016	101.81	102.95	99.81	100.08
1350	NASDAQ	CMPR	Mon, Oct 3, 2016	101.28	102.24	100.36	101.75
1349	NASDAQ	CMPR	Fri, Sep 30, 2016	100.84	102.16	99.99	101.18
1348	NASDAQ	CMPR	Thu, Sep 29, 2016	102.66	102.73	99.43	100.22
1347	NASDAQ	CMPR	Wed, Sep 28, 2016	103.32	104.18	101.85	102.85
1346	NASDAQ	CMPR	Tue, Sep 27, 2016	102.07	103.50	101.85	103.17
1345	NASDAQ	CMPR	Mon, Sep 26, 2016	99.87	102.64	99.61	102.07
1344	NASDAQ	CMPR	Fri, Sep 23, 2016	100.85	101.08	100.06	100.30
1343	NASDAQ	CMPR	Thu, Sep 22, 2016	100.87	101.75	100.35	100.76
1342	NASDAQ	CMPR	Wed, Sep 21, 2016	99.95	100.68	99.62	99.98
1341	NASDAQ	CMPR	Tue, Sep 20, 2016	99.98	100.85	99.40	99.82
1340	NASDAQ	CMPR	Mon, Sep 19, 2016	99.49	100.42	98.92	99.98
1339	NASDAQ	CMPR	Fri, Sep 16, 2016	99.05	99.76	98.27	99.17
1338	NASDAQ	CMPR	Thu, Sep 15, 2016	98.68	99.49	96.02	99.00
1337	NASDAQ	CMPR	Wed, Sep 14, 2016	98.67	98.94	97.38	98.56
1336	NASDAQ	CMPR	Tue, Sep 13, 2016	97.92	98.85	97.62	98.56
1335	NASDAQ	CMPR	Mon, Sep 12, 2016	96.11	98.80	95.01	98.78
1334	NASDAQ	CMPR	Fri, Sep 9, 2016	98.47	99.47	96.53	96.68
1333	NASDAQ	CMPR	Thu, Sep 8, 2016	99.84	100.16	99.34	99.51
1332	NASDAQ	CMPR	Wed, Sep 7, 2016	99.90	100.26	99.03	100.00
1331	NASDAQ	CMPR	Tue, Sep 6, 2016	100.00	100.98	99.52	100.16
1330	NASDAQ	CMPR	Fri, Sep 2, 2016	99.98	101.00	98.75	100.00
1329	NASDAQ	CMPR	Thu, Sep 1, 2016	99.65	100.38	98.13	99.77
1328	NASDAQ	CMPR	Wed, Aug 31, 2016	98.66	99.49	97.81	99.27
1327	NASDAQ	CMPR	Tue, Aug 30, 2016	98.32	99.00	98.06	98.89
1326	NASDAQ	CMPR	Mon, Aug 29, 2016	98.42	99.35	97.90	98.27
1325	NASDAQ	CMPR	Fri, Aug 26, 2016	98.72	99.44	97.58	97.99
1324	NASDAQ	CMPR	Thu, Aug 25, 2016	97.91	98.80	97.64	98.50
1323	NASDAQ	CMPR	Wed, Aug 24, 2016	98.65	98.65	97.62	98.21
1322	NASDAQ	CMPR	Tue, Aug 23, 2016	97.91	98.95	97.87	98.61
1321	NASDAQ	CMPR	Mon, Aug 22, 2016	96.61	97.85	96.24	97.84
1320	NASDAQ	CMPR	Fri, Aug 19, 2016	95.94	97.45	95.26	97.04
1319	NASDAQ	CMPR	Thu, Aug 18, 2016	96.30	97.10	95.36	96.33
1318	NASDAQ	CMPR	Wed, Aug 17, 2016	96.52	97.41	95.67	96.24
1317	NASDAQ	CMPR	Tue, Aug 16, 2016	97.23	97.93	96.58	96.63
1316	NASDAQ	CMPR	Mon, Aug 15, 2016	96.39	98.25	96.08	97.73
1315	NASDAQ	CMPR	Fri, Aug 12, 2016	95.74	96.43	95.24	96.35
1314	NASDAQ	CMPR	Thu, Aug 11, 2016	96.73	97.81	94.60	96.14
1313	NASDAQ	CMPR	Wed, Aug 10, 2016	96.78	97.90	95.52	96.56
1312	NASDAQ	CMPR	Tue, Aug 9, 2016	95.53	97.66	95.10	96.53
1311	NASDAQ	CMPR	Mon, Aug 8, 2016	94.48	96.09	94.22	95.69
1310	NASDAQ	CMPR	Fri, Aug 5, 2016	95.41	96.09	94.34	94.67
1309	NASDAQ	CMPR	Thu, Aug 4, 2016	93.15	95.33	93.00	95.00
1308	NASDAQ	CMPR	Wed, Aug 3, 2016	93.16	94.03	92.14	93.11
1307	NASDAQ	CMPR	Tue, Aug 2, 2016	95.04	95.67	92.98	93.13
1306	NASDAQ	CMPR	Mon, Aug 1, 2016	95.08	96.07	93.89	95.25
1305	NASDAQ	CMPR	Fri, Jul 29, 2016	92.67	95.64	91.42	94.80
1304	NASDAQ	CMPR	Thu, Jul 28, 2016	90.16	95.28	88.31	93.07
1303	NASDAQ	CMPR	Wed, Jul 27, 2016	96.06	96.49	94.05	94.25
1302	NASDAQ	CMPR	Tue, Jul 26, 2016	97.27	98.11	94.88	95.73
1301	NASDAQ	CMPR	Mon, Jul 25, 2016	98.40	98.45	96.80	96.99
1300	NASDAQ	CMPR	Fri, Jul 22, 2016	99.02	99.67	98.22	98.77
1299	NASDAQ	CMPR	Thu, Jul 21, 2016	99.02	100.25	98.40	99.02
1298	NASDAQ	CMPR	Wed, Jul 20, 2016	98.53	99.45	97.95	99.06
1297	NASDAQ	CMPR	Tue, Jul 19, 2016	97.80	98.81	97.65	97.89
1296	NASDAQ	CMPR	Mon, Jul 18, 2016	97.32	98.79	97.32	98.12
1295	NASDAQ	CMPR	Fri, Jul 15, 2016	98.16	98.50	96.75	97.11
1294	NASDAQ	CMPR	Thu, Jul 14, 2016	98.35	99.00	96.06	97.52
1293	NASDAQ	CMPR	Wed, Jul 13, 2016	98.23	98.72	97.16	97.62
1292	NASDAQ	CMPR	Tue, Jul 12, 2016	97.27	98.59	96.87	97.66
1291	NASDAQ	CMPR	Mon, Jul 11, 2016	96.48	97.00	95.73	96.62
1290	NASDAQ	CMPR	Fri, Jul 8, 2016	92.73	96.29	92.20	95.78
1289	NASDAQ	CMPR	Thu, Jul 7, 2016	92.30	92.62	91.28	92.07
1288	NASDAQ	CMPR	Wed, Jul 6, 2016	90.35	92.74	90.15	92.24
1287	NASDAQ	CMPR	Tue, Jul 5, 2016	91.30	91.31	89.51	90.99
1286	NASDAQ	CMPR	Fri, Jul 1, 2016	92.73	93.43	91.33	91.87
1285	NASDAQ	CMPR	Thu, Jun 30, 2016	90.90	92.60	89.48	92.48
1284	NASDAQ	CMPR	Wed, Jun 29, 2016	89.93	91.48	89.70	90.98
1283	NASDAQ	CMPR	Tue, Jun 28, 2016	91.50	91.64	88.70	89.10
1282	NASDAQ	CMPR	Mon, Jun 27, 2016	91.83	92.12	88.66	90.49
1281	NASDAQ	CMPR	Fri, Jun 24, 2016	93.42	96.70	91.65	93.17
1280	NASDAQ	CMPR	Thu, Jun 23, 2016	96.39	99.61	95.89	97.99
1279	NASDAQ	CMPR	Wed, Jun 22, 2016	95.25	96.49	94.72	95.31
1278	NASDAQ	CMPR	Tue, Jun 21, 2016	95.47	96.82	94.75	94.92
1277	NASDAQ	CMPR	Mon, Jun 20, 2016	94.43	96.48	94.12	95.22
1276	NASDAQ	CMPR	Fri, Jun 17, 2016	94.79	95.24	92.98	93.38
1275	NASDAQ	CMPR	Thu, Jun 16, 2016	93.17	94.99	91.89	94.74
1274	NASDAQ	CMPR	Wed, Jun 15, 2016	92.22	95.48	92.22	94.11
1273	NASDAQ	CMPR	Tue, Jun 14, 2016	91.79	94.32	91.08	93.97
1272	NASDAQ	CMPR	Mon, Jun 13, 2016	92.85	93.85	91.83	92.16
1271	NASDAQ	CMPR	Fri, Jun 10, 2016	94.63	94.74	92.85	93.28
1270	NASDAQ	CMPR	Thu, Jun 9, 2016	95.74	96.75	94.83	95.22
1269	NASDAQ	CMPR	Wed, Jun 8, 2016	99.83	100.51	96.07	96.27
1268	NASDAQ	CMPR	Tue, Jun 7, 2016	100.61	101.77	99.56	99.84
1267	NASDAQ	CMPR	Mon, Jun 6, 2016	99.23	100.65	97.88	100.27
1266	NASDAQ	CMPR	Fri, Jun 3, 2016	99.87	101.60	98.01	99.24
1265	NASDAQ	CMPR	Thu, Jun 2, 2016	99.41	100.39	99.14	100.29
1264	NASDAQ	CMPR	Wed, Jun 1, 2016	97.74	100.13	95.92	100.00
1263	NASDAQ	CMPR	Tue, May 31, 2016	100.17	100.92	99.88	100.17
1262	NASDAQ	CMPR	Fri, May 27, 2016	99.28	100.37	98.14	100.01
1261	NASDAQ	CMPR	Thu, May 26, 2016	98.56	99.12	97.21	98.99
1260	NASDAQ	CMPR	Wed, May 25, 2016	97.24	98.16	96.76	98.02
1259	NASDAQ	CMPR	Tue, May 24, 2016	95.00	97.51	94.98	97.38
1258	NASDAQ	CMPR	Mon, May 23, 2016	94.08	95.99	93.69	94.18
1257	NASDAQ	CMPR	Fri, May 20, 2016	93.40	94.23	92.60	93.81
1256	NASDAQ	CMPR	Thu, May 19, 2016	92.98	93.85	91.81	92.73
1255	NASDAQ	CMPR	Wed, May 18, 2016	93.28	94.44	92.30	93.51
1254	NASDAQ	CMPR	Tue, May 17, 2016	94.66	95.25	92.73	93.37
1253	NASDAQ	CMPR	Mon, May 16, 2016	93.87	95.61	92.80	95.17
1252	NASDAQ	CMPR	Fri, May 13, 2016	94.27	94.96	93.59	94.09
1251	NASDAQ	CMPR	Thu, May 12, 2016	94.79	95.39	93.50	94.35
1250	NASDAQ	CMPR	Wed, May 11, 2016	94.68	94.68	93.32	94.20
1249	NASDAQ	CMPR	Tue, May 10, 2016	94.33	95.60	92.98	94.46
1248	NASDAQ	CMPR	Mon, May 9, 2016	90.66	94.43	90.32	93.75
1247	NASDAQ	CMPR	Fri, May 6, 2016	89.31	91.03	88.65	90.96
1246	NASDAQ	CMPR	Thu, May 5, 2016	89.90	90.55	88.72	89.32
1245	NASDAQ	CMPR	Wed, May 4, 2016	87.85	91.66	87.85	89.65
1244	NASDAQ	CMPR	Tue, May 3, 2016	88.82	88.84	87.16	88.01
1243	NASDAQ	CMPR	Mon, May 2, 2016	88.47	89.97	88.08	89.42
1242	NASDAQ	CMPR	Fri, Apr 29, 2016	89.20	90.43	86.95	87.87
1241	NASDAQ	CMPR	Thu, Apr 28, 2016	99.95	99.95	87.50	89.21
1240	NASDAQ	CMPR	Wed, Apr 27, 2016	95.75	96.69	94.36	96.34
1239	NASDAQ	CMPR	Tue, Apr 26, 2016	94.27	95.88	92.38	95.81
1238	NASDAQ	CMPR	Mon, Apr 25, 2016	94.44	96.05	93.57	95.65
1237	NASDAQ	CMPR	Fri, Apr 22, 2016	93.79	95.15	93.44	94.38
1236	NASDAQ	CMPR	Thu, Apr 21, 2016	94.20	94.47	93.63	93.95
1235	NASDAQ	CMPR	Wed, Apr 20, 2016	93.97	95.49	93.50	94.12
1234	NASDAQ	CMPR	Tue, Apr 19, 2016	94.27	94.46	93.15	94.09
1233	NASDAQ	CMPR	Mon, Apr 18, 2016	91.95	94.81	91.65	93.99
1232	NASDAQ	CMPR	Fri, Apr 15, 2016	92.10	93.27	91.52	92.34
1231	NASDAQ	CMPR	Thu, Apr 14, 2016	92.69	93.05	91.26	92.45
1230	NASDAQ	CMPR	Wed, Apr 13, 2016	91.42	93.38	90.76	92.63
1229	NASDAQ	CMPR	Tue, Apr 12, 2016	89.76	91.52	88.24	90.86
1228	NASDAQ	CMPR	Mon, Apr 11, 2016	89.44	91.45	88.75	89.63
1227	NASDAQ	CMPR	Fri, Apr 8, 2016	89.70	89.70	86.93	89.09
1226	NASDAQ	CMPR	Thu, Apr 7, 2016	90.28	90.39	88.55	89.10
1225	NASDAQ	CMPR	Wed, Apr 6, 2016	89.69	92.47	88.35	90.89
1224	NASDAQ	CMPR	Tue, Apr 5, 2016	90.57	90.57	90.57	89.69
1223	NASDAQ	CMPR	Mon, Apr 4, 2016	92.50	92.69	89.73	90.57
1222	NASDAQ	CMPR	Fri, Apr 1, 2016	90.01	92.85	88.98	92.68
1221	NASDAQ	CMPR	Thu, Mar 31, 2016	90.66	91.84	90.29	90.66
1220	NASDAQ	CMPR	Wed, Mar 30, 2016	89.50	91.06	88.39	90.66
1219	NASDAQ	CMPR	Tue, Mar 29, 2016	86.41	87.92	84.95	88.13
1218	NASDAQ	CMPR	Mon, Mar 28, 2016	87.15	87.76	86.48	86.72
1217	NASDAQ	CMPR	Thu, Mar 24, 2016	86.03	86.03	86.03	86.81
1216	NASDAQ	CMPR	Wed, Mar 23, 2016	87.09	87.20	85.96	86.03
1215	NASDAQ	CMPR	Tue, Mar 22, 2016	88.43	88.70	86.93	87.25
1214	NASDAQ	CMPR	Mon, Mar 21, 2016	89.28	89.93	89.02	89.12
1213	NASDAQ	CMPR	Fri, Mar 18, 2016	87.56	89.60	87.56	89.02
1212	NASDAQ	CMPR	Thu, Mar 17, 2016	85.68	87.71	81.74	87.08
1211	NASDAQ	CMPR	Wed, Mar 16, 2016	85.54	87.11	82.49	85.72
1210	NASDAQ	CMPR	Tue, Mar 15, 2016	88.61	88.61	88.61	85.67
1209	NASDAQ	CMPR	Mon, Mar 14, 2016	88.63	89.16	87.72	88.61
1208	NASDAQ	CMPR	Fri, Mar 11, 2016	88.44	89.10	87.84	88.89
1207	NASDAQ	CMPR	Thu, Mar 10, 2016	88.30	89.34	86.18	88.04
1206	NASDAQ	CMPR	Wed, Mar 9, 2016	87.11	87.11	87.11	88.04
1205	NASDAQ	CMPR	Tue, Mar 8, 2016	89.58	89.78	86.69	90.02
1204	NASDAQ	CMPR	Mon, Mar 7, 2016	87.37	90.39	87.37	90.02
1203	NASDAQ	CMPR	Fri, Mar 4, 2016	87.95	87.95	87.95	88.21
1202	NASDAQ	CMPR	Thu, Mar 3, 2016	86.31	86.31	86.31	87.95
1201	NASDAQ	CMPR	Wed, Mar 2, 2016	85.28	86.72	83.96	85.64
1200	NASDAQ	CMPR	Tue, Mar 1, 2016	88.18	88.18	88.18	85.64
1199	NASDAQ	CMPR	Mon, Feb 29, 2016	87.90	89.84	86.09	88.18
1198	NASDAQ	CMPR	Fri, Feb 26, 2016	88.50	88.55	86.33	88.11
1197	NASDAQ	CMPR	Thu, Feb 25, 2016	86.77	88.37	85.62	88.03
1196	NASDAQ	CMPR	Wed, Feb 24, 2016	84.52	88.64	84.21	86.75
1195	NASDAQ	CMPR	Tue, Feb 23, 2016	86.44	87.31	84.84	85.14
1194	NASDAQ	CMPR	Mon, Feb 22, 2016	88.82	89.93	86.20	86.53
1193	NASDAQ	CMPR	Fri, Feb 19, 2016	85.51	88.63	85.51	88.29
1192	NASDAQ	CMPR	Thu, Feb 18, 2016	86.62	88.99	85.50	85.69
1191	NASDAQ	CMPR	Wed, Feb 17, 2016	85.13	87.84	84.71	86.44
1190	NASDAQ	CMPR	Tue, Feb 16, 2016	79.54	85.44	79.51	85.06
1189	NASDAQ	CMPR	Fri, Feb 12, 2016	78.53	80.49	77.58	78.76
1188	NASDAQ	CMPR	Thu, Feb 11, 2016	77.51	79.45	76.26	77.81
1187	NASDAQ	CMPR	Wed, Feb 10, 2016	78.73	80.80	78.51	78.80
1186	NASDAQ	CMPR	Tue, Feb 9, 2016	77.86	80.54	76.06	78.34
1185	NASDAQ	CMPR	Mon, Feb 8, 2016	77.83	79.34	75.48	78.92
1184	NASDAQ	CMPR	Fri, Feb 5, 2016	79.34	79.51	77.75	78.77
1183	NASDAQ	CMPR	Thu, Feb 4, 2016	77.87	81.04	76.07	79.93
1182	NASDAQ	CMPR	Wed, Feb 3, 2016	78.12	79.93	76.16	78.32
1181	NASDAQ	CMPR	Tue, Feb 2, 2016	77.93	79.63	76.77	77.56
1180	NASDAQ	CMPR	Mon, Feb 1, 2016	78.13	82.95	77.77	78.41
1179	NASDAQ	CMPR	Fri, Jan 29, 2016	78.38	79.72	77.20	78.52
1178	NASDAQ	CMPR	Thu, Jan 28, 2016	81.51	84.32	71.90	77.78
1177	NASDAQ	CMPR	Wed, Jan 27, 2016	74.12	75.67	70.15	70.52
1176	NASDAQ	CMPR	Tue, Jan 26, 2016	72.12	75.59	71.91	74.61
1175	NASDAQ	CMPR	Mon, Jan 25, 2016	72.45	73.60	71.21	71.83
1174	NASDAQ	CMPR	Fri, Jan 22, 2016	71.37	73.17	70.90	72.59
1173	NASDAQ	CMPR	Thu, Jan 21, 2016	73.52	74.92	70.34	70.40
1172	NASDAQ	CMPR	Wed, Jan 20, 2016	68.34	73.85	67.89	73.41
1171	NASDAQ	CMPR	Tue, Jan 19, 2016	71.50	71.81	68.46	69.17
1170	NASDAQ	CMPR	Fri, Jan 15, 2016	70.77	71.60	68.61	71.06
1169	NASDAQ	CMPR	Thu, Jan 14, 2016	72.14	73.09	69.92	72.12
1168	NASDAQ	CMPR	Wed, Jan 13, 2016	76.00	77.25	69.53	71.95
1167	NASDAQ	CMPR	Tue, Jan 12, 2016	80.31	81.50	76.83	78.19
1166	NASDAQ	CMPR	Mon, Jan 11, 2016	79.92	81.48	78.86	79.81
1165	NASDAQ	CMPR	Fri, Jan 8, 2016	78.28	79.84	77.30	79.61
1164	NASDAQ	CMPR	Thu, Jan 7, 2016	75.43	78.44	75.10	78.07
1163	NASDAQ	CMPR	Wed, Jan 6, 2016	76.70	77.69	76.08	76.62
1162	NASDAQ	CMPR	Tue, Jan 5, 2016	78.12	78.87	77.11	77.66
1161	NASDAQ	CMPR	Mon, Jan 4, 2016	80.09	83.11	76.84	78.02
1160	NASDAQ	CMPR	Thu, Dec 31, 2015	81.87	82.86	79.68	81.14
1159	NASDAQ	CMPR	Wed, Dec 30, 2015	82.49	83.87	81.87	82.43
1158	NASDAQ	CMPR	Tue, Dec 29, 2015	82.47	83.39	82.13	82.48
1157	NASDAQ	CMPR	Mon, Dec 28, 2015	81.60	82.21	81.01	82.15
1156	NASDAQ	CMPR	Thu, Dec 24, 2015	83.12	83.62	81.58	82.00
1155	NASDAQ	CMPR	Wed, Dec 23, 2015	82.45	83.41	82.16	82.99
1154	NASDAQ	CMPR	Tue, Dec 22, 2015	81.80	82.15	80.42	82.12
1153	NASDAQ	CMPR	Mon, Dec 21, 2015	82.73	83.20	80.04	81.66
1152	NASDAQ	CMPR	Fri, Dec 18, 2015	82.62	83.61	81.67	81.90
1151	NASDAQ	CMPR	Thu, Dec 17, 2015	85.41	85.46	83.04	83.11
1150	NASDAQ	CMPR	Wed, Dec 16, 2015	85.26	85.79	84.24	85.21
1149	NASDAQ	CMPR	Tue, Dec 15, 2015	83.17	85.04	83.12	84.94
1148	NASDAQ	CMPR	Mon, Dec 14, 2015	83.10	83.37	81.60	82.49
1147	NASDAQ	CMPR	Fri, Dec 11, 2015	85.41	85.41	82.27	82.94
1146	NASDAQ	CMPR	Thu, Dec 10, 2015	87.82	88.40	83.32	86.93
1145	NASDAQ	CMPR	Wed, Dec 9, 2015	88.73	89.67	87.04	87.78
1144	NASDAQ	CMPR	Tue, Dec 8, 2015	89.06	90.70	87.69	88.99
1143	NASDAQ	CMPR	Mon, Dec 7, 2015	90.55	90.78	88.27	89.78
1142	NASDAQ	CMPR	Fri, Dec 4, 2015	89.40	91.82	89.29	90.93
1141	NASDAQ	CMPR	Thu, Dec 3, 2015	91.45	91.45	87.74	89.13
1140	NASDAQ	CMPR	Wed, Dec 2, 2015	92.61	92.83	90.84	91.08
1139	NASDAQ	CMPR	Tue, Dec 1, 2015	92.62	94.57	91.70	92.83
1138	NASDAQ	CMPR	Mon, Nov 30, 2015	90.99	93.76	90.75	92.24
1137	NASDAQ	CMPR	Fri, Nov 27, 2015	91.97	91.97	90.19	90.92
1136	NASDAQ	CMPR	Wed, Nov 25, 2015	88.99	91.85	88.31	91.19
1135	NASDAQ	CMPR	Tue, Nov 24, 2015	86.10	92.77	81.69	89.05
1134	NASDAQ	CMPR	Mon, Nov 23, 2015	85.50	86.90	84.91	86.30
1133	NASDAQ	CMPR	Fri, Nov 20, 2015	85.64	87.48	85.23	85.91
1132	NASDAQ	CMPR	Thu, Nov 19, 2015	83.37	85.97	83.07	84.99
1131	NASDAQ	CMPR	Wed, Nov 18, 2015	81.70	84.46	81.43	83.82
1130	NASDAQ	CMPR	Tue, Nov 17, 2015	81.00	82.41	80.20	81.52
1129	NASDAQ	CMPR	Mon, Nov 16, 2015	79.26	81.30	79.26	81.23
1128	NASDAQ	CMPR	Fri, Nov 13, 2015	79.16	80.44	78.45	79.50
1127	NASDAQ	CMPR	Thu, Nov 12, 2015	79.38	81.07	78.97	79.77
1126	NASDAQ	CMPR	Wed, Nov 11, 2015	80.78	81.58	79.98	80.04
1125	NASDAQ	CMPR	Tue, Nov 10, 2015	80.14	81.58	80.07	80.75
1124	NASDAQ	CMPR	Mon, Nov 9, 2015	80.36	80.74	75.00	80.48
1123	NASDAQ	CMPR	Fri, Nov 6, 2015	78.34	80.90	77.43	80.76
1122	NASDAQ	CMPR	Thu, Nov 5, 2015	79.80	79.80	76.81	78.71
1121	NASDAQ	CMPR	Wed, Nov 4, 2015	81.06	81.26	79.17	79.99
1120	NASDAQ	CMPR	Tue, Nov 3, 2015	81.17	82.75	80.60	81.18
1119	NASDAQ	CMPR	Mon, Nov 2, 2015	78.87	83.45	77.78	81.86
1118	NASDAQ	CMPR	Fri, Oct 30, 2015	77.75	79.35	77.14	78.90
1117	NASDAQ	CMPR	Thu, Oct 29, 2015	78.44	78.44	75.03	77.58
1116	NASDAQ	CMPR	Wed, Oct 28, 2015	75.50	77.83	74.57	77.75
1115	NASDAQ	CMPR	Tue, Oct 27, 2015	75.80	76.83	75.17	75.39
1114	NASDAQ	CMPR	Mon, Oct 26, 2015	76.50	77.35	75.02	75.98
1113	NASDAQ	CMPR	Fri, Oct 23, 2015	77.55	78.57	76.13	76.40
1112	NASDAQ	CMPR	Thu, Oct 22, 2015	75.64	77.98	74.99	76.77
1111	NASDAQ	CMPR	Wed, Oct 21, 2015	80.05	80.05	75.14	75.33
1110	NASDAQ	CMPR	Tue, Oct 20, 2015	79.78	80.93	78.81	79.80
1109	NASDAQ	CMPR	Mon, Oct 19, 2015	79.48	80.66	79.48	80.00
1108	NASDAQ	CMPR	Fri, Oct 16, 2015	80.30	81.00	78.94	79.73
1107	NASDAQ	CMPR	Thu, Oct 15, 2015	80.40	81.25	78.99	80.26
1106	NASDAQ	CMPR	Wed, Oct 14, 2015	81.45	82.76	79.92	80.14
1105	NASDAQ	CMPR	Tue, Oct 13, 2015	81.87	83.46	81.40	81.44
1104	NASDAQ	CMPR	Mon, Oct 12, 2015	82.07	83.06	80.98	81.97
1103	NASDAQ	CMPR	Fri, Oct 9, 2015	85.23	85.26	80.38	81.99
1102	NASDAQ	CMPR	Thu, Oct 8, 2015	84.48	85.98	83.28	85.73
1101	NASDAQ	CMPR	Wed, Oct 7, 2015	81.03	84.97	81.01	84.92
1100	NASDAQ	CMPR	Tue, Oct 6, 2015	80.00	81.12	78.80	80.88
1099	NASDAQ	CMPR	Mon, Oct 5, 2015	78.72	80.67	78.17	80.39
1098	NASDAQ	CMPR	Fri, Oct 2, 2015	76.22	78.38	75.27	78.15
1097	NASDAQ	CMPR	Thu, Oct 1, 2015	76.17	78.48	76.00	76.76
1096	NASDAQ	CMPR	Wed, Sep 30, 2015	75.96	77.52	75.67	76.11
1095	NASDAQ	CMPR	Tue, Sep 29, 2015	73.95	75.50	73.02	75.16
1094	NASDAQ	CMPR	Mon, Sep 28, 2015	74.00	74.88	72.18	74.12
1093	NASDAQ	CMPR	Fri, Sep 25, 2015	75.91	76.76	74.25	74.25
1092	NASDAQ	CMPR	Thu, Sep 24, 2015	74.11	75.37	73.12	75.09
1091	NASDAQ	CMPR	Wed, Sep 23, 2015	74.15	75.84	73.07	74.75
1090	NASDAQ	CMPR	Tue, Sep 22, 2015	73.80	75.81	73.05	73.84
1089	NASDAQ	CMPR	Mon, Sep 21, 2015	73.74	75.48	73.19	74.68
1088	NASDAQ	CMPR	Fri, Sep 18, 2015	73.17	76.18	72.37	73.03
1087	NASDAQ	CMPR	Thu, Sep 17, 2015	75.45	77.32	73.69	74.42
1086	NASDAQ	CMPR	Wed, Sep 16, 2015	75.10	76.14	74.65	75.60
1085	NASDAQ	CMPR	Tue, Sep 15, 2015	74.55	75.39	74.29	75.09
1084	NASDAQ	CMPR	Mon, Sep 14, 2015	74.43	75.22	73.57	74.51
1083	NASDAQ	CMPR	Fri, Sep 11, 2015	71.24	74.56	70.80	74.34
1082	NASDAQ	CMPR	Thu, Sep 10, 2015	72.08	75.99	71.43	71.72
1081	NASDAQ	CMPR	Wed, Sep 9, 2015	74.46	75.59	71.73	72.11
1080	NASDAQ	CMPR	Tue, Sep 8, 2015	72.12	73.89	71.54	73.72
1079	NASDAQ	CMPR	Fri, Sep 4, 2015	70.47	71.79	69.99	71.53
1078	NASDAQ	CMPR	Thu, Sep 3, 2015	69.73	71.80	69.73	71.46
1077	NASDAQ	CMPR	Wed, Sep 2, 2015	68.54	69.53	67.25	69.49
1076	NASDAQ	CMPR	Tue, Sep 1, 2015	68.86	71.51	67.29	67.80
1075	NASDAQ	CMPR	Mon, Aug 31, 2015	72.95	73.29	69.78	69.98
1074	NASDAQ	CMPR	Fri, Aug 28, 2015	69.67	73.52	69.67	73.46
1073	NASDAQ	CMPR	Thu, Aug 27, 2015	68.26	70.50	68.08	70.12
1072	NASDAQ	CMPR	Wed, Aug 26, 2015	67.89	68.57	65.53	68.21
1071	NASDAQ	CMPR	Tue, Aug 25, 2015	69.39	69.99	66.50	66.60
1070	NASDAQ	CMPR	Mon, Aug 24, 2015	66.35	69.33	65.04	66.79
1069	NASDAQ	CMPR	Fri, Aug 21, 2015	67.37	69.08	67.25	67.75
1068	NASDAQ	CMPR	Thu, Aug 20, 2015	69.86	70.70	67.30	67.65
1067	NASDAQ	CMPR	Wed, Aug 19, 2015	70.57	70.90	69.68	70.69
1066	NASDAQ	CMPR	Tue, Aug 18, 2015	70.08	71.16	69.16	70.87
1065	NASDAQ	CMPR	Mon, Aug 17, 2015	70.59	70.93	69.55	70.45
1064	NASDAQ	CMPR	Fri, Aug 14, 2015	69.97	70.96	69.00	70.48
1063	NASDAQ	CMPR	Thu, Aug 13, 2015	68.01	71.16	67.69	70.24
1062	NASDAQ	CMPR	Wed, Aug 12, 2015	68.90	68.90	66.26	67.77
1061	NASDAQ	CMPR	Tue, Aug 11, 2015	70.00	70.93	68.40	68.50
1060	NASDAQ	CMPR	Mon, Aug 10, 2015	69.93	70.34	69.40	70.06
1059	NASDAQ	CMPR	Fri, Aug 7, 2015	67.58	70.03	67.49	69.40
1058	NASDAQ	CMPR	Thu, Aug 6, 2015	69.69	69.75	66.49	68.07
1057	NASDAQ	CMPR	Wed, Aug 5, 2015	67.03	70.26	66.74	68.98
1056	NASDAQ	CMPR	Tue, Aug 4, 2015	66.74	67.74	65.03	66.98
1055	NASDAQ	CMPR	Mon, Aug 3, 2015	64.52	66.46	63.15	65.78
1054	NASDAQ	CMPR	Fri, Jul 31, 2015	65.35	67.14	63.76	64.53
1053	NASDAQ	CMPR	Thu, Jul 30, 2015	78.50	80.33	64.41	66.09
1052	NASDAQ	CMPR	Wed, Jul 29, 2015	78.76	81.36	78.26	81.32
1051	NASDAQ	CMPR	Tue, Jul 28, 2015	79.76	79.76	78.42	79.00
1050	NASDAQ	CMPR	Mon, Jul 27, 2015	79.56	79.91	78.72	79.17
1049	NASDAQ	CMPR	Fri, Jul 24, 2015	80.83	81.45	79.73	79.84
1048	NASDAQ	CMPR	Thu, Jul 23, 2015	80.51	82.06	80.17	80.97
1047	NASDAQ	CMPR	Wed, Jul 22, 2015	78.42	80.65	78.31	80.21
1046	NASDAQ	CMPR	Tue, Jul 21, 2015	82.18	83.15	78.66	78.97
1045	NASDAQ	CMPR	Mon, Jul 20, 2015	82.65	83.10	81.26	82.50
1044	NASDAQ	CMPR	Fri, Jul 17, 2015	83.05	84.64	82.14	82.75
1043	NASDAQ	CMPR	Thu, Jul 16, 2015	84.19	84.70	82.87	83.05
1042	NASDAQ	CMPR	Wed, Jul 15, 2015	84.29	84.89	83.24	83.45
1041	NASDAQ	CMPR	Tue, Jul 14, 2015	83.10	84.40	82.45	84.37
1040	NASDAQ	CMPR	Mon, Jul 13, 2015	84.19	85.45	83.05	83.13
1039	NASDAQ	CMPR	Fri, Jul 10, 2015	83.68	84.30	82.88	83.69
1038	NASDAQ	CMPR	Thu, Jul 9, 2015	83.31	84.06	82.43	82.68
1037	NASDAQ	CMPR	Wed, Jul 8, 2015	82.66	83.10	81.62	82.26
1036	NASDAQ	CMPR	Tue, Jul 7, 2015	82.20	83.39	81.33	83.12
1035	NASDAQ	CMPR	Mon, Jul 6, 2015	80.90	83.50	80.41	82.01
1034	NASDAQ	CMPR	Thu, Jul 2, 2015	84.61	84.61	81.32	81.35
1033	NASDAQ	CMPR	Wed, Jul 1, 2015	84.75	86.95	84.17	84.51
1032	NASDAQ	CMPR	Tue, Jun 30, 2015	84.81	84.81	82.86	84.16
1031	NASDAQ	CMPR	Mon, Jun 29, 2015	87.76	88.27	84.41	84.59
1030	NASDAQ	CMPR	Fri, Jun 26, 2015	86.41	88.52	85.87	88.27
1029	NASDAQ	CMPR	Thu, Jun 25, 2015	85.52	87.19	85.20	86.76
1028	NASDAQ	CMPR	Wed, Jun 24, 2015	87.47	87.82	85.11	85.22
1027	NASDAQ	CMPR	Tue, Jun 23, 2015	85.94	87.73	85.84	87.51
1026	NASDAQ	CMPR	Mon, Jun 22, 2015	85.70	86.29	85.22	86.06
1025	NASDAQ	CMPR	Fri, Jun 19, 2015	87.18	87.31	84.22	85.32
1024	NASDAQ	CMPR	Thu, Jun 18, 2015	85.23	87.48	84.89	86.97
1023	NASDAQ	CMPR	Wed, Jun 17, 2015	85.85	86.30	84.52	84.62
1022	NASDAQ	CMPR	Tue, Jun 16, 2015	85.30	86.78	84.57	85.36
1021	NASDAQ	CMPR	Mon, Jun 15, 2015	83.71	86.96	82.89	86.33
1020	NASDAQ	CMPR	Fri, Jun 12, 2015	84.67	85.06	84.26	84.60
1019	NASDAQ	CMPR	Thu, Jun 11, 2015	83.04	84.33	82.44	83.68
1018	NASDAQ	CMPR	Wed, Jun 10, 2015	83.52	84.66	83.05	83.13
1017	NASDAQ	CMPR	Tue, Jun 9, 2015	84.13	84.13	82.73	83.18
1016	NASDAQ	CMPR	Mon, Jun 8, 2015	85.15	85.65	83.97	84.00
1015	NASDAQ	CMPR	Fri, Jun 5, 2015	84.30	85.87	83.11	85.60
1014	NASDAQ	CMPR	Thu, Jun 4, 2015	83.39	84.67	83.39	84.56
1013	NASDAQ	CMPR	Wed, Jun 3, 2015	82.08	84.27	81.84	84.16
1012	NASDAQ	CMPR	Tue, Jun 2, 2015	82.62	83.05	81.46	81.82
1011	NASDAQ	CMPR	Mon, Jun 1, 2015	82.72	83.40	81.05	83.09
1010	NASDAQ	CMPR	Fri, May 29, 2015	81.77	82.60	80.86	82.32
1009	NASDAQ	CMPR	Thu, May 28, 2015	80.97	82.14	80.82	82.04
1008	NASDAQ	CMPR	Wed, May 27, 2015	80.75	82.14	79.81	81.34
1007	NASDAQ	CMPR	Tue, May 26, 2015	82.65	83.23	80.33	80.51
1006	NASDAQ	CMPR	Fri, May 22, 2015	82.70	83.76	82.11	83.30
1005	NASDAQ	CMPR	Thu, May 21, 2015	83.85	85.25	82.36	82.55
1004	NASDAQ	CMPR	Wed, May 20, 2015	84.63	85.09	83.41	84.23
1003	NASDAQ	CMPR	Tue, May 19, 2015	85.82	86.73	83.52	84.15
1002	NASDAQ	CMPR	Mon, May 18, 2015	84.26	85.80	84.26	85.64
1001	NASDAQ	CMPR	Fri, May 15, 2015	84.29	85.84	83.41	84.64
1000	NASDAQ	CMPR	Thu, May 14, 2015	83.57	85.09	82.83	84.65
999	NASDAQ	CMPR	Wed, May 13, 2015	84.64	84.75	82.80	83.09
998	NASDAQ	CMPR	Tue, May 12, 2015	83.71	85.39	82.86	84.26
997	NASDAQ	CMPR	Mon, May 11, 2015	84.76	86.16	84.05	84.36
996	NASDAQ	CMPR	Fri, May 8, 2015	85.70	86.90	84.65	84.97
995	NASDAQ	CMPR	Thu, May 7, 2015	83.77	86.09	83.72	84.65
994	NASDAQ	CMPR	Wed, May 6, 2015	84.72	85.54	83.62	83.99
993	NASDAQ	CMPR	Tue, May 5, 2015	85.97	86.51	83.49	84.29
992	NASDAQ	CMPR	Mon, May 4, 2015	84.76	87.16	83.65	86.06
991	NASDAQ	CMPR	Fri, May 1, 2015	84.00	86.49	83.38	84.38
990	NASDAQ	CMPR	Thu, Apr 30, 2015	90.60	90.60	80.05	83.94
989	NASDAQ	CMPR	Wed, Apr 29, 2015	84.72	86.75	84.40	86.69
988	NASDAQ	CMPR	Tue, Apr 28, 2015	84.87	86.39	82.00	85.64
987	NASDAQ	CMPR	Mon, Apr 27, 2015	86.59	87.18	82.47	84.82
986	NASDAQ	CMPR	Fri, Apr 24, 2015	86.72	87.48	85.10	86.01
985	NASDAQ	CMPR	Thu, Apr 23, 2015	86.36	87.59	84.88	86.95
984	NASDAQ	CMPR	Wed, Apr 22, 2015	86.53	87.35	85.28	86.79
983	NASDAQ	CMPR	Tue, Apr 21, 2015	85.76	87.39	85.76	86.58
982	NASDAQ	CMPR	Mon, Apr 20, 2015	83.94	86.69	83.04	85.74
981	NASDAQ	CMPR	Fri, Apr 17, 2015	86.79	87.64	83.38	83.75
980	NASDAQ	CMPR	Thu, Apr 16, 2015	90.17	90.37	87.09	87.67
979	NASDAQ	CMPR	Wed, Apr 15, 2015	91.15	91.15	89.50	90.04
978	NASDAQ	CMPR	Tue, Apr 14, 2015	91.19	91.59	90.32	90.73
977	NASDAQ	CMPR	Mon, Apr 13, 2015	90.60	91.75	90.27	91.16
976	NASDAQ	CMPR	Fri, Apr 10, 2015	91.52	91.63	89.95	90.43
975	NASDAQ	CMPR	Thu, Apr 9, 2015	90.15	91.00	89.59	90.89
974	NASDAQ	CMPR	Wed, Apr 8, 2015	87.73	90.53	87.73	90.30
973	NASDAQ	CMPR	Tue, Apr 7, 2015	87.59	89.43	87.52	88.01
972	NASDAQ	CMPR	Mon, Apr 6, 2015	86.76	87.89	86.27	87.67
971	NASDAQ	CMPR	Thu, Apr 2, 2015	87.43	89.28	86.57	87.10
970	NASDAQ	CMPR	Wed, Apr 1, 2015	85.63	88.45	85.14	86.99
969	NASDAQ	CMPR	Tue, Mar 31, 2015	83.44	84.94	82.28	84.38
968	NASDAQ	CMPR	Mon, Mar 30, 2015	83.11	84.36	82.60	83.86
967	NASDAQ	CMPR	Fri, Mar 27, 2015	80.79	82.93	80.79	82.71
966	NASDAQ	CMPR	Thu, Mar 26, 2015	81.07	82.22	80.67	80.99
965	NASDAQ	CMPR	Wed, Mar 25, 2015	83.67	84.14	80.60	81.19
964	NASDAQ	CMPR	Tue, Mar 24, 2015	85.21	85.21	82.69	83.70
963	NASDAQ	CMPR	Mon, Mar 23, 2015	85.25	85.74	84.14	84.94
962	NASDAQ	CMPR	Fri, Mar 20, 2015	83.84	86.27	82.71	85.09
961	NASDAQ	CMPR	Thu, Mar 19, 2015	82.96	84.39	82.95	83.32
960	NASDAQ	CMPR	Wed, Mar 18, 2015	82.82	84.46	82.55	83.45
959	NASDAQ	CMPR	Tue, Mar 17, 2015	82.09	84.02	81.58	82.91
958	NASDAQ	CMPR	Mon, Mar 16, 2015	82.23	83.34	81.20	82.44
957	NASDAQ	CMPR	Fri, Mar 13, 2015	82.24	82.57	80.22	81.71
956	NASDAQ	CMPR	Thu, Mar 12, 2015	82.05	82.63	81.22	82.08
955	NASDAQ	CMPR	Wed, Mar 11, 2015	81.04	81.97	80.39	81.42
954	NASDAQ	CMPR	Tue, Mar 10, 2015	80.84	82.27	79.80	80.70
953	NASDAQ	CMPR	Mon, Mar 9, 2015	82.61	83.75	80.98	81.21
952	NASDAQ	CMPR	Fri, Mar 6, 2015	83.18	84.61	81.89	82.61
951	NASDAQ	CMPR	Thu, Mar 5, 2015	83.70	85.06	83.06	83.93
950	NASDAQ	CMPR	Wed, Mar 4, 2015	83.44	85.38	83.02	83.42
949	NASDAQ	CMPR	Tue, Mar 3, 2015	85.02	85.83	83.59	84.11
948	NASDAQ	CMPR	Mon, Mar 2, 2015	85.00	85.90	83.20	85.29
947	NASDAQ	CMPR	Fri, Feb 27, 2015	84.07	84.90	83.37	83.50
946	NASDAQ	CMPR	Thu, Feb 26, 2015	83.76	84.98	83.22	83.96
945	NASDAQ	CMPR	Wed, Feb 25, 2015	83.11	84.40	82.85	83.55
944	NASDAQ	CMPR	Tue, Feb 24, 2015	83.45	84.15	82.77	83.41
943	NASDAQ	CMPR	Mon, Feb 23, 2015	82.83	84.52	82.38	83.46
942	NASDAQ	CMPR	Fri, Feb 20, 2015	83.68	83.71	82.60	82.93
941	NASDAQ	CMPR	Thu, Feb 19, 2015	83.70	84.95	83.15	83.50
940	NASDAQ	CMPR	Wed, Feb 18, 2015	83.39	84.46	83.39	83.79
939	NASDAQ	CMPR	Tue, Feb 17, 2015	84.15	86.42	83.20	83.98
938	NASDAQ	CMPR	Fri, Feb 13, 2015	84.31	86.78	83.41	84.38
937	NASDAQ	CMPR	Thu, Feb 12, 2015	83.84	84.99	83.26	84.77
936	NASDAQ	CMPR	Wed, Feb 11, 2015	82.32	83.50	81.78	83.22
935	NASDAQ	CMPR	Tue, Feb 10, 2015	81.39	82.85	80.85	82.74
934	NASDAQ	CMPR	Mon, Feb 9, 2015	82.33	82.45	80.91	81.19
933	NASDAQ	CMPR	Fri, Feb 6, 2015	84.13	84.72	81.11	82.33
932	NASDAQ	CMPR	Thu, Feb 5, 2015	81.09	84.65	80.64	84.44
931	NASDAQ	CMPR	Wed, Feb 4, 2015	78.90	81.19	78.45	80.60
930	NASDAQ	CMPR	Tue, Feb 3, 2015	80.00	81.46	78.84	79.52
929	NASDAQ	CMPR	Mon, Feb 2, 2015	80.16	80.82	78.51	80.00
928	NASDAQ	CMPR	Fri, Jan 30, 2015	81.25	83.97	80.03	80.55
927	NASDAQ	CMPR	Thu, Jan 29, 2015	73.82	84.98	73.82	82.25
926	NASDAQ	CMPR	Wed, Jan 28, 2015	75.27	75.27	71.50	72.38
925	NASDAQ	CMPR	Tue, Jan 27, 2015	73.81	75.72	72.67	74.69
924	NASDAQ	CMPR	Mon, Jan 26, 2015	74.45	75.18	73.56	74.71
923	NASDAQ	CMPR	Fri, Jan 23, 2015	74.40	75.36	73.95	74.65
922	NASDAQ	CMPR	Thu, Jan 22, 2015	73.42	76.04	71.67	74.51
921	NASDAQ	CMPR	Wed, Jan 21, 2015	71.74	73.23	71.26	72.67
920	NASDAQ	CMPR	Tue, Jan 20, 2015	72.58	72.99	70.50	72.13
919	NASDAQ	CMPR	Fri, Jan 16, 2015	70.19	72.78	68.85	72.54
918	NASDAQ	CMPR	Thu, Jan 15, 2015	73.04	73.16	70.09	70.48
917	NASDAQ	CMPR	Wed, Jan 14, 2015	71.73	74.35	71.73	73.00
916	NASDAQ	CMPR	Tue, Jan 13, 2015	72.88	74.90	71.85	72.82
915	NASDAQ	CMPR	Mon, Jan 12, 2015	73.27	73.77	71.12	72.55
914	NASDAQ	CMPR	Fri, Jan 9, 2015	73.00	74.30	69.52	73.65
913	NASDAQ	CMPR	Thu, Jan 8, 2015	71.72	73.41	70.90	73.19
912	NASDAQ	CMPR	Wed, Jan 7, 2015	70.31	72.95	67.41	70.79
911	NASDAQ	CMPR	Tue, Jan 6, 2015	71.35	73.25	67.61	69.63
910	NASDAQ	CMPR	Mon, Jan 5, 2015	73.54	74.15	70.90	71.34
909	NASDAQ	CMPR	Fri, Jan 2, 2015	75.37	76.32	73.08	73.83
908	NASDAQ	CMPR	Wed, Dec 31, 2014	75.95	76.65	74.73	74.84
907	NASDAQ	CMPR	Tue, Dec 30, 2014	75.82	76.68	75.25	75.55
906	NASDAQ	CMPR	Mon, Dec 29, 2014	76.09	76.50	75.35	75.98
905	NASDAQ	CMPR	Fri, Dec 26, 2014	75.87	76.41	75.28	75.93
904	NASDAQ	CMPR	Wed, Dec 24, 2014	76.21	76.57	75.51	75.76
903	NASDAQ	CMPR	Tue, Dec 23, 2014	75.98	76.29	75.41	75.71
902	NASDAQ	CMPR	Mon, Dec 22, 2014	75.49	76.23	74.53	75.31
901	NASDAQ	CMPR	Fri, Dec 19, 2014	75.26	76.28	74.20	75.22
900	NASDAQ	CMPR	Thu, Dec 18, 2014	76.38	76.40	74.68	75.45
899	NASDAQ	CMPR	Wed, Dec 17, 2014	71.58	75.71	71.03	75.48
898	NASDAQ	CMPR	Tue, Dec 16, 2014	71.62	72.96	71.01	71.58
897	NASDAQ	CMPR	Mon, Dec 15, 2014	71.99	73.03	71.54	72.13
896	NASDAQ	CMPR	Fri, Dec 12, 2014	70.60	72.11	70.45	71.40
895	NASDAQ	CMPR	Thu, Dec 11, 2014	69.43	73.95	69.40	71.70
894	NASDAQ	CMPR	Wed, Dec 10, 2014	71.73	73.22	71.00	71.37
893	NASDAQ	CMPR	Tue, Dec 9, 2014	70.82	72.21	69.51	72.05
892	NASDAQ	CMPR	Mon, Dec 8, 2014	71.30	72.68	71.14	71.35
891	NASDAQ	CMPR	Fri, Dec 5, 2014	70.08	72.29	69.76	71.93
890	NASDAQ	CMPR	Thu, Dec 4, 2014	69.69	71.16	69.44	70.19
889	NASDAQ	CMPR	Wed, Dec 3, 2014	69.50	70.00	69.16	69.75
888	NASDAQ	CMPR	Tue, Dec 2, 2014	66.82	69.74	66.82	69.39
887	NASDAQ	CMPR	Mon, Dec 1, 2014	68.18	68.99	65.83	66.51
886	NASDAQ	CMPR	Fri, Nov 28, 2014	67.47	68.99	66.13	67.09
885	NASDAQ	CMPR	Wed, Nov 26, 2014	66.98	67.75	66.05	67.55
884	NASDAQ	CMPR	Tue, Nov 25, 2014	64.94	67.64	64.94	66.83
883	NASDAQ	CMPR	Mon, Nov 24, 2014	64.07	68.13	63.46	65.03
882	NASDAQ	CMPR	Fri, Nov 21, 2014	65.35	65.67	63.34	63.72
881	NASDAQ	CMPR	Thu, Nov 20, 2014	64.82	66.00	64.26	64.60
880	NASDAQ	CMPR	Wed, Nov 19, 2014	65.24	68.59	64.75	64.80
879	NASDAQ	CMPR	Tue, Nov 18, 2014	67.01	67.69	63.44	67.03
878	NASDAQ	CMPR	Mon, Nov 17, 2014	66.99	68.82	62.26	67.00
877	NASDAQ	CMPR	Fri, Nov 14, 2014	66.80	68.40	66.39	67.60
876	NASDAQ	CMPR	Thu, Nov 13, 2014	68.61	68.99	67.12	67.14
875	NASDAQ	CMPR	Wed, Nov 12, 2014	66.85	68.80	66.84	68.38
874	NASDAQ	CMPR	Tue, Nov 11, 2014	68.50	69.00	66.34	67.00
873	NASDAQ	CMPR	Mon, Nov 10, 2014	65.40	68.85	64.50	68.82
872	NASDAQ	CMPR	Fri, Nov 7, 2014	66.26	67.60	66.06	67.41
871	NASDAQ	CMPR	Thu, Nov 6, 2014	65.68	66.76	65.23	66.49
870	NASDAQ	CMPR	Wed, Nov 5, 2014	65.62	66.83	65.30	65.78
869	NASDAQ	CMPR	Tue, Nov 4, 2014	64.30	65.72	63.63	65.34
868	NASDAQ	CMPR	Mon, Nov 3, 2014	66.82	68.12	63.65	64.34
867	NASDAQ	CMPR	Fri, Oct 31, 2014	65.34	67.20	65.34	66.86
866	NASDAQ	CMPR	Thu, Oct 30, 2014	56.05	65.61	55.24	64.24
865	NASDAQ	CMPR	Wed, Oct 29, 2014	55.35	55.39	54.68	55.06
864	NASDAQ	CMPR	Tue, Oct 28, 2014	55.19	55.68	54.90	55.63
863	NASDAQ	CMPR	Mon, Oct 27, 2014	55.57	55.95	54.90	54.93
862	NASDAQ	CMPR	Fri, Oct 24, 2014	55.37	56.16	55.05	55.91
861	NASDAQ	CMPR	Thu, Oct 23, 2014	55.32	56.62	55.03	55.25
860	NASDAQ	CMPR	Wed, Oct 22, 2014	57.00	57.00	54.71	54.93
859	NASDAQ	CMPR	Tue, Oct 21, 2014	55.84	57.11	55.69	56.90
858	NASDAQ	CMPR	Mon, Oct 20, 2014	55.26	56.04	55.11	55.73
857	NASDAQ	CMPR	Fri, Oct 17, 2014	56.97	57.88	54.95	55.36
856	NASDAQ	CMPR	Thu, Oct 16, 2014	54.65	56.64	54.65	56.19
855	NASDAQ	CMPR	Wed, Oct 15, 2014	52.66	55.52	52.13	55.16
854	NASDAQ	CMPR	Tue, Oct 14, 2014	53.01	54.13	52.62	53.00
853	NASDAQ	CMPR	Mon, Oct 13, 2014	54.00	54.84	52.45	52.63
852	NASDAQ	CMPR	Fri, Oct 10, 2014	54.07	55.06	53.43	54.00
851	NASDAQ	CMPR	Thu, Oct 9, 2014	55.23	55.51	54.16	54.44
850	NASDAQ	CMPR	Wed, Oct 8, 2014	54.79	55.90	54.39	55.45
849	NASDAQ	CMPR	Tue, Oct 7, 2014	54.86	55.50	54.27	54.84
848	NASDAQ	CMPR	Mon, Oct 6, 2014	55.00	55.43	54.48	55.09
847	NASDAQ	CMPR	Fri, Oct 3, 2014	55.54	56.11	54.87	55.00
846	NASDAQ	CMPR	Thu, Oct 2, 2014	55.00	56.22	54.62	55.34
845	NASDAQ	CMPR	Wed, Oct 1, 2014	55.14	56.05	54.12	54.98
844	NASDAQ	CMPR	Tue, Sep 30, 2014	53.49	55.06	53.36	54.79
843	NASDAQ	CMPR	Mon, Sep 29, 2014	52.51	53.66	51.80	53.50
842	NASDAQ	CMPR	Fri, Sep 26, 2014	51.94	53.15	51.66	53.07
841	NASDAQ	CMPR	Thu, Sep 25, 2014	51.62	52.64	51.09	51.91
840	NASDAQ	CMPR	Wed, Sep 24, 2014	51.08	52.18	50.61	51.70
839	NASDAQ	CMPR	Tue, Sep 23, 2014	51.62	52.45	50.31	51.11
838	NASDAQ	CMPR	Mon, Sep 22, 2014	51.83	53.14	51.51	52.01
837	NASDAQ	CMPR	Fri, Sep 19, 2014	51.50	52.20	51.27	52.06
836	NASDAQ	CMPR	Thu, Sep 18, 2014	50.42	51.62	50.05	51.39
835	NASDAQ	CMPR	Wed, Sep 17, 2014	49.70	50.80	49.35	50.32
834	NASDAQ	CMPR	Tue, Sep 16, 2014	49.06	49.76	48.55	49.62
833	NASDAQ	CMPR	Mon, Sep 15, 2014	49.67	49.75	48.58	49.41
832	NASDAQ	CMPR	Fri, Sep 12, 2014	49.37	49.79	48.73	49.65
831	NASDAQ	CMPR	Thu, Sep 11, 2014	48.59	49.32	48.32	49.22
830	NASDAQ	CMPR	Wed, Sep 10, 2014	47.56	49.38	47.38	49.08
829	NASDAQ	CMPR	Tue, Sep 9, 2014	47.93	48.09	47.49	47.69
828	NASDAQ	CMPR	Mon, Sep 8, 2014	48.19	48.50	47.17	48.11
827	NASDAQ	CMPR	Fri, Sep 5, 2014	47.88	48.26	47.62	48.00
826	NASDAQ	CMPR	Thu, Sep 4, 2014	48.13	48.73	48.00	48.15
825	NASDAQ	CMPR	Wed, Sep 3, 2014	48.59	48.94	47.61	48.01
824	NASDAQ	CMPR	Tue, Sep 2, 2014	48.54	48.82	48.16	48.48
823	NASDAQ	CMPR	Fri, Aug 29, 2014	47.64	48.41	47.36	48.28
822	NASDAQ	CMPR	Thu, Aug 28, 2014	48.21	48.76	47.48	47.64
821	NASDAQ	CMPR	Wed, Aug 27, 2014	49.09	49.14	47.68	48.58
820	NASDAQ	CMPR	Tue, Aug 26, 2014	47.57	49.91	47.57	49.22
819	NASDAQ	CMPR	Mon, Aug 25, 2014	47.64	48.38	47.39	47.66
818	NASDAQ	CMPR	Fri, Aug 22, 2014	48.06	48.06	47.44	47.46
817	NASDAQ	CMPR	Thu, Aug 21, 2014	47.66	48.07	46.85	48.06
816	NASDAQ	CMPR	Wed, Aug 20, 2014	48.11	48.26	47.47	47.72
815	NASDAQ	CMPR	Tue, Aug 19, 2014	48.26	49.00	47.66	48.41
814	NASDAQ	CMPR	Mon, Aug 18, 2014	47.59	48.62	47.20	48.09
813	NASDAQ	CMPR	Fri, Aug 15, 2014	47.96	48.08	46.45	47.28
812	NASDAQ	CMPR	Thu, Aug 14, 2014	47.39	47.57	47.18	47.48
811	NASDAQ	CMPR	Wed, Aug 13, 2014	47.56	47.56	46.78	47.42
810	NASDAQ	CMPR	Tue, Aug 12, 2014	47.66	48.04	47.19	47.45
809	NASDAQ	CMPR	Mon, Aug 11, 2014	47.19	48.32	47.00	47.90
808	NASDAQ	CMPR	Fri, Aug 8, 2014	47.46	47.84	46.83	46.97
807	NASDAQ	CMPR	Thu, Aug 7, 2014	47.83	48.12	47.28	47.43
806	NASDAQ	CMPR	Wed, Aug 6, 2014	47.66	48.21	47.17	47.41
805	NASDAQ	CMPR	Tue, Aug 5, 2014	48.08	48.75	47.73	47.84
804	NASDAQ	CMPR	Mon, Aug 4, 2014	48.94	49.03	48.23	48.31
803	NASDAQ	CMPR	Fri, Aug 1, 2014	49.19	49.62	48.50	48.95
802	NASDAQ	CMPR	Thu, Jul 31, 2014	45.29	49.92	45.29	49.26
801	NASDAQ	CMPR	Wed, Jul 30, 2014	38.05	38.70	37.61	37.73
800	NASDAQ	CMPR	Tue, Jul 29, 2014	37.95	38.26	37.53	37.59
799	NASDAQ	CMPR	Mon, Jul 28, 2014	38.96	39.05	37.77	37.84
798	NASDAQ	CMPR	Fri, Jul 25, 2014	38.30	39.36	38.01	39.01
797	NASDAQ	CMPR	Thu, Jul 24, 2014	38.21	39.07	38.21	38.66
796	NASDAQ	CMPR	Wed, Jul 23, 2014	38.70	39.08	38.55	38.77
795	NASDAQ	CMPR	Tue, Jul 22, 2014	38.20	38.77	38.08	38.73
794	NASDAQ	CMPR	Mon, Jul 21, 2014	37.50	38.06	37.28	37.90
793	NASDAQ	CMPR	Fri, Jul 18, 2014	37.05	37.84	37.05	37.59
792	NASDAQ	CMPR	Thu, Jul 17, 2014	37.64	38.16	37.05	37.15
791	NASDAQ	CMPR	Wed, Jul 16, 2014	37.73	38.00	37.24	37.80
790	NASDAQ	CMPR	Tue, Jul 15, 2014	38.10	38.20	37.34	37.53
789	NASDAQ	CMPR	Mon, Jul 14, 2014	38.29	38.39	37.90	38.10
788	NASDAQ	CMPR	Fri, Jul 11, 2014	38.31	38.50	37.81	37.91
787	NASDAQ	CMPR	Thu, Jul 10, 2014	37.48	38.80	37.43	38.34
786	NASDAQ	CMPR	Wed, Jul 9, 2014	38.84	39.13	38.05	38.23
785	NASDAQ	CMPR	Tue, Jul 8, 2014	40.38	40.40	38.69	38.77
784	NASDAQ	CMPR	Mon, Jul 7, 2014	41.41	41.50	40.49	40.51
783	NASDAQ	CMPR	Thu, Jul 3, 2014	41.35	41.85	40.75	41.58
782	NASDAQ	CMPR	Wed, Jul 2, 2014	41.59	42.17	41.08	41.22
781	NASDAQ	CMPR	Tue, Jul 1, 2014	40.64	42.55	40.42	41.59
780	NASDAQ	CMPR	Mon, Jun 30, 2014	40.37	40.76	40.08	40.46
779	NASDAQ	CMPR	Fri, Jun 27, 2014	40.05	40.65	39.80	40.52
778	NASDAQ	CMPR	Thu, Jun 26, 2014	40.57	40.95	40.01	40.33
777	NASDAQ	CMPR	Wed, Jun 25, 2014	39.99	40.85	39.68	40.49
776	NASDAQ	CMPR	Tue, Jun 24, 2014	40.44	40.75	40.03	40.05
775	NASDAQ	CMPR	Mon, Jun 23, 2014	40.20	40.88	39.88	40.47
774	NASDAQ	CMPR	Fri, Jun 20, 2014	40.53	40.53	39.85	40.23
773	NASDAQ	CMPR	Thu, Jun 19, 2014	41.13	41.37	40.26	40.34
772	NASDAQ	CMPR	Wed, Jun 18, 2014	41.07	41.26	40.68	41.03
771	NASDAQ	CMPR	Tue, Jun 17, 2014	40.52	41.46	40.50	41.22
770	NASDAQ	CMPR	Mon, Jun 16, 2014	39.60	41.03	39.31	40.72
769	NASDAQ	CMPR	Fri, Jun 13, 2014	39.99	40.20	39.31	39.64
768	NASDAQ	CMPR	Thu, Jun 12, 2014	39.42	40.46	39.01	39.65
767	NASDAQ	CMPR	Wed, Jun 11, 2014	39.31	39.64	39.16	39.49
766	NASDAQ	CMPR	Tue, Jun 10, 2014	40.21	40.46	39.11	39.51
765	NASDAQ	CMPR	Mon, Jun 9, 2014	40.10	40.59	39.68	40.23
764	NASDAQ	CMPR	Fri, Jun 6, 2014	40.15	40.49	40.00	40.05
763	NASDAQ	CMPR	Thu, Jun 5, 2014	39.95	40.38	39.26	40.00
762	NASDAQ	CMPR	Wed, Jun 4, 2014	40.29	40.69	39.69	39.94
761	NASDAQ	CMPR	Tue, Jun 3, 2014	40.17	40.51	39.49	40.37
760	NASDAQ	CMPR	Mon, Jun 2, 2014	40.18	40.27	38.89	40.26
759	NASDAQ	CMPR	Fri, May 30, 2014	41.00	41.15	39.63	40.02
758	NASDAQ	CMPR	Thu, May 29, 2014	41.53	41.71	40.54	40.90
757	NASDAQ	CMPR	Wed, May 28, 2014	41.89	42.10	41.09	41.29
756	NASDAQ	CMPR	Tue, May 27, 2014	41.47	43.22	41.47	41.81
755	NASDAQ	CMPR	Fri, May 23, 2014	40.60	41.56	40.54	41.25
754	NASDAQ	CMPR	Thu, May 22, 2014	41.30	41.37	40.30	40.52
753	NASDAQ	CMPR	Wed, May 21, 2014	40.72	41.77	40.37	41.30
752	NASDAQ	CMPR	Tue, May 20, 2014	40.50	40.97	39.85	40.57
751	NASDAQ	CMPR	Mon, May 19, 2014	39.82	41.06	39.61	40.63
750	NASDAQ	CMPR	Fri, May 16, 2014	40.00	40.15	39.40	40.00
749	NASDAQ	CMPR	Thu, May 15, 2014	39.60	39.98	38.51	39.80
748	NASDAQ	CMPR	Wed, May 14, 2014	40.87	40.87	39.77	39.86
747	NASDAQ	CMPR	Tue, May 13, 2014	41.17	41.22	40.32	40.86
746	NASDAQ	CMPR	Mon, May 12, 2014	41.85	42.35	40.92	41.12
745	NASDAQ	CMPR	Fri, May 9, 2014	40.75	41.97	40.04	41.77
744	NASDAQ	CMPR	Thu, May 8, 2014	39.55	41.77	39.05	40.80
743	NASDAQ	CMPR	Wed, May 7, 2014	39.70	40.33	38.71	39.77
742	NASDAQ	CMPR	Tue, May 6, 2014	40.62	40.62	39.59	39.59
741	NASDAQ	CMPR	Mon, May 5, 2014	39.03	41.24	38.63	40.64
740	NASDAQ	CMPR	Fri, May 2, 2014	38.70	40.16	38.51	39.22
739	NASDAQ	CMPR	Thu, May 1, 2014	39.42	39.68	37.50	38.58
738	NASDAQ	CMPR	Wed, Apr 30, 2014	42.47	44.10	38.88	39.47
737	NASDAQ	CMPR	Tue, Apr 29, 2014	50.31	53.87	48.60	53.42
736	NASDAQ	CMPR	Mon, Apr 28, 2014	48.32	50.47	48.00	50.11
735	NASDAQ	CMPR	Fri, Apr 25, 2014	48.93	49.11	47.74	48.00
734	NASDAQ	CMPR	Thu, Apr 24, 2014	50.20	50.20	48.53	49.27
733	NASDAQ	CMPR	Wed, Apr 23, 2014	50.62	50.90	49.94	49.99
732	NASDAQ	CMPR	Tue, Apr 22, 2014	49.95	51.14	49.77	50.75
731	NASDAQ	CMPR	Mon, Apr 21, 2014	49.35	50.01	48.31	49.87
730	NASDAQ	CMPR	Thu, Apr 17, 2014	49.64	50.24	48.73	49.31
729	NASDAQ	CMPR	Wed, Apr 16, 2014	49.73	50.15	49.02	49.74
728	NASDAQ	CMPR	Tue, Apr 15, 2014	48.42	49.49	47.28	49.29
727	NASDAQ	CMPR	Mon, Apr 14, 2014	48.68	50.45	47.90	48.37
726	NASDAQ	CMPR	Fri, Apr 11, 2014	48.85	49.79	47.89	48.20
725	NASDAQ	CMPR	Thu, Apr 10, 2014	51.34	51.63	49.20	49.40
724	NASDAQ	CMPR	Wed, Apr 9, 2014	51.13	52.13	50.27	51.33
723	NASDAQ	CMPR	Tue, Apr 8, 2014	49.94	51.97	49.94	50.72
722	NASDAQ	CMPR	Mon, Apr 7, 2014	50.30	51.12	49.25	49.91
721	NASDAQ	CMPR	Fri, Apr 4, 2014	52.18	52.36	49.93	50.66
720	NASDAQ	CMPR	Thu, Apr 3, 2014	52.82	53.56	51.24	51.74
719	NASDAQ	CMPR	Wed, Apr 2, 2014	50.33	53.10	49.85	52.92
718	NASDAQ	CMPR	Tue, Apr 1, 2014	49.42	50.52	49.23	50.30
717	NASDAQ	CMPR	Mon, Mar 31, 2014	48.37	49.75	47.87	49.22
716	NASDAQ	CMPR	Fri, Mar 28, 2014	47.57	48.64	46.98	48.09
715	NASDAQ	CMPR	Thu, Mar 27, 2014	47.75	48.50	46.79	47.58
714	NASDAQ	CMPR	Wed, Mar 26, 2014	49.10	50.24	46.76	47.69
713	NASDAQ	CMPR	Tue, Mar 25, 2014	48.70	49.43	47.83	48.75
712	NASDAQ	CMPR	Mon, Mar 24, 2014	49.65	49.65	47.95	48.37
711	NASDAQ	CMPR	Fri, Mar 21, 2014	50.56	50.78	49.36	49.45
710	NASDAQ	CMPR	Thu, Mar 20, 2014	49.94	50.80	49.68	50.20
709	NASDAQ	CMPR	Wed, Mar 19, 2014	50.49	50.49	49.77	50.15
708	NASDAQ	CMPR	Tue, Mar 18, 2014	49.95	51.04	49.80	50.48
707	NASDAQ	CMPR	Mon, Mar 17, 2014	49.54	50.30	49.54	49.88
706	NASDAQ	CMPR	Fri, Mar 14, 2014	49.32	49.89	49.08	49.36
705	NASDAQ	CMPR	Thu, Mar 13, 2014	50.78	50.78	49.00	49.51
704	NASDAQ	CMPR	Wed, Mar 12, 2014	51.05	51.05	50.29	50.67
703	NASDAQ	CMPR	Tue, Mar 11, 2014	52.43	52.91	51.07	51.42
702	NASDAQ	CMPR	Mon, Mar 10, 2014	52.90	53.40	52.05	52.39
701	NASDAQ	CMPR	Fri, Mar 7, 2014	53.49	53.55	52.33	53.04
700	NASDAQ	CMPR	Thu, Mar 6, 2014	52.98	53.88	52.69	53.12
699	NASDAQ	CMPR	Wed, Mar 5, 2014	52.29	53.09	51.52	52.75
698	NASDAQ	CMPR	Tue, Mar 4, 2014	50.20	52.94	50.20	52.38
697	NASDAQ	CMPR	Mon, Mar 3, 2014	51.69	49.85	48.50	49.48
696	NASDAQ	CMPR	Fri, Feb 28, 2014	50.01	51.30	48.04	49.22
695	NASDAQ	CMPR	Thu, Feb 27, 2014	50.91	51.37	49.87	50.08
694	NASDAQ	CMPR	Wed, Feb 26, 2014	50.94	51.98	50.63	51.05
693	NASDAQ	CMPR	Tue, Feb 25, 2014	51.45	51.92	50.72	50.88
692	NASDAQ	CMPR	Mon, Feb 24, 2014	51.04	51.82	50.41	51.33
691	NASDAQ	CMPR	Fri, Feb 21, 2014	50.85	51.40	50.39	51.07
690	NASDAQ	CMPR	Thu, Feb 20, 2014	51.02	51.11	49.20	50.86
689	NASDAQ	CMPR	Wed, Feb 19, 2014	50.83	51.54	50.63	51.16
688	NASDAQ	CMPR	Tue, Feb 18, 2014	50.29	51.33	49.99	50.98
687	NASDAQ	CMPR	Fri, Feb 14, 2014	50.14	50.67	49.28	50.44
686	NASDAQ	CMPR	Thu, Feb 13, 2014	48.83	50.33	48.83	50.06
685	NASDAQ	CMPR	Wed, Feb 12, 2014	49.80	50.05	48.85	49.31
684	NASDAQ	CMPR	Tue, Feb 11, 2014	49.75	50.08	49.55	49.64
683	NASDAQ	CMPR	Mon, Feb 10, 2014	49.81	49.97	49.50	49.65
682	NASDAQ	CMPR	Fri, Feb 7, 2014	49.22	49.96	49.20	49.83
681	NASDAQ	CMPR	Thu, Feb 6, 2014	47.13	49.08	46.99	49.04
680	NASDAQ	CMPR	Wed, Feb 5, 2014	47.73	47.73	45.33	47.10
679	NASDAQ	CMPR	Tue, Feb 4, 2014	47.37	47.99	46.97	47.78
678	NASDAQ	CMPR	Mon, Feb 3, 2014	48.63	49.02	46.58	47.37
677	NASDAQ	CMPR	Fri, Jan 31, 2014	48.42	50.66	48.42	48.88
676	NASDAQ	CMPR	Wed, Jan 29, 2014	48.93	49.19	46.92	46.95
675	NASDAQ	CMPR	Tue, Jan 28, 2014	50.10	50.73	49.18	49.65
674	NASDAQ	CMPR	Mon, Jan 27, 2014	50.32	50.92	48.89	50.02
673	NASDAQ	CMPR	Fri, Jan 24, 2014	50.44	51.06	49.89	50.15
672	NASDAQ	CMPR	Thu, Jan 23, 2014	51.55	51.75	50.78	50.82
671	NASDAQ	CMPR	Wed, Jan 22, 2014	50.93	52.09	50.92	51.71
670	NASDAQ	CMPR	Tue, Jan 21, 2014	51.65	51.92	50.00	50.76
669	NASDAQ	CMPR	Fri, Jan 17, 2014	51.43	52.32	51.00	51.27
668	NASDAQ	CMPR	Thu, Jan 16, 2014	51.62	52.22	51.31	51.61
667	NASDAQ	CMPR	Wed, Jan 15, 2014	52.45	52.96	51.12	51.55
666	NASDAQ	CMPR	Tue, Jan 14, 2014	52.33	53.07	52.02	52.38
665	NASDAQ	CMPR	Mon, Jan 13, 2014	54.34	54.81	51.70	52.05
664	NASDAQ	CMPR	Fri, Jan 10, 2014	54.88	55.85	54.00	54.57
663	NASDAQ	CMPR	Thu, Jan 9, 2014	55.19	55.80	54.26	54.72
662	NASDAQ	CMPR	Wed, Jan 8, 2014	53.95	55.75	53.95	54.93
661	NASDAQ	CMPR	Tue, Jan 7, 2014	53.28	54.75	53.16	54.06
660	NASDAQ	CMPR	Mon, Jan 6, 2014	55.00	55.00	52.78	52.94
659	NASDAQ	CMPR	Fri, Jan 3, 2014	55.22	55.75	54.52	54.97
658	NASDAQ	CMPR	Thu, Jan 2, 2014	56.65	56.65	54.50	55.20
657	NASDAQ	CMPR	Tue, Dec 31, 2013	57.19	57.22	56.29	56.85
656	NASDAQ	CMPR	Mon, Dec 30, 2013	57.51	57.51	56.69	57.06
655	NASDAQ	CMPR	Fri, Dec 27, 2013	57.83	58.09	57.25	57.61
654	NASDAQ	CMPR	Thu, Dec 26, 2013	57.65	58.00	57.21	57.61
653	NASDAQ	CMPR	Tue, Dec 24, 2013	57.47	57.86	56.89	57.46
652	NASDAQ	CMPR	Mon, Dec 23, 2013	56.25	57.62	55.66	57.37
651	NASDAQ	CMPR	Fri, Dec 20, 2013	56.17	56.85	55.31	56.23
650	NASDAQ	CMPR	Thu, Dec 19, 2013	55.42	56.69	55.41	55.91
649	NASDAQ	CMPR	Wed, Dec 18, 2013	54.24	55.77	53.86	55.62
648	NASDAQ	CMPR	Tue, Dec 17, 2013	55.95	55.95	53.91	54.02
647	NASDAQ	CMPR	Mon, Dec 16, 2013	54.26	56.30	54.26	56.13
646	NASDAQ	CMPR	Fri, Dec 13, 2013	54.53	54.95	53.90	54.33
645	NASDAQ	CMPR	Thu, Dec 12, 2013	55.75	55.85	54.31	54.51
644	NASDAQ	CMPR	Wed, Dec 11, 2013	57.23	57.88	55.57	55.67
643	NASDAQ	CMPR	Tue, Dec 10, 2013	57.29	57.53	56.49	57.32
642	NASDAQ	CMPR	Mon, Dec 9, 2013	56.92	57.85	56.57	57.50
641	NASDAQ	CMPR	Fri, Dec 6, 2013	56.92	57.35	56.39	56.77
640	NASDAQ	CMPR	Thu, Dec 5, 2013	55.81	56.46	55.54	56.22
639	NASDAQ	CMPR	Wed, Dec 4, 2013	55.72	56.50	54.77	55.97
638	NASDAQ	CMPR	Tue, Dec 3, 2013	56.44	56.97	55.69	55.80
637	NASDAQ	CMPR	Mon, Dec 2, 2013	57.15	57.86	56.44	56.59
636	NASDAQ	CMPR	Fri, Nov 29, 2013	57.83	57.99	57.29	57.34
635	NASDAQ	CMPR	Wed, Nov 27, 2013	57.40	57.80	56.94	57.48
634	NASDAQ	CMPR	Tue, Nov 26, 2013	56.99	57.80	56.62	57.49
633	NASDAQ	CMPR	Mon, Nov 25, 2013	57.66	58.20	56.96	57.01
632	NASDAQ	CMPR	Fri, Nov 22, 2013	56.29	57.70	55.91	57.66
631	NASDAQ	CMPR	Thu, Nov 21, 2013	55.30	56.52	54.87	56.44
630	NASDAQ	CMPR	Wed, Nov 20, 2013	54.10	55.56	53.90	55.25
629	NASDAQ	CMPR	Tue, Nov 19, 2013	54.94	55.30	53.91	54.04
628	NASDAQ	CMPR	Mon, Nov 18, 2013	55.57	56.03	54.58	55.08
627	NASDAQ	CMPR	Fri, Nov 15, 2013	55.33	56.09	54.92	55.60
626	NASDAQ	CMPR	Thu, Nov 14, 2013	55.34	55.56	54.86	55.41
625	NASDAQ	CMPR	Wed, Nov 13, 2013	54.55	55.61	54.37	55.45
624	NASDAQ	CMPR	Tue, Nov 12, 2013	54.57	55.01	54.15	54.96
623	NASDAQ	CMPR	Mon, Nov 11, 2013	54.67	54.99	53.77	54.59
622	NASDAQ	CMPR	Fri, Nov 8, 2013	54.04	55.40	54.04	54.86
621	NASDAQ	CMPR	Thu, Nov 7, 2013	55.10	55.30	53.63	54.08
620	NASDAQ	CMPR	Wed, Nov 6, 2013	56.94	56.99	54.98	55.02
619	NASDAQ	CMPR	Tue, Nov 5, 2013	55.59	56.59	55.43	56.43
618	NASDAQ	CMPR	Mon, Nov 4, 2013	54.54	55.89	54.09	55.71
617	NASDAQ	CMPR	Fri, Nov 1, 2013	53.88	55.50	53.88	54.49
616	NASDAQ	CMPR	Thu, Oct 31, 2013	53.19	54.25	52.77	54.05
615	NASDAQ	CMPR	Wed, Oct 30, 2013	51.42	54.58	48.94	53.33
614	NASDAQ	CMPR	Tue, Oct 29, 2013	53.69	56.39	53.55	54.76
613	NASDAQ	CMPR	Mon, Oct 28, 2013	53.96	54.14	52.99	53.59
612	NASDAQ	CMPR	Fri, Oct 25, 2013	54.78	54.78	53.61	53.96
611	NASDAQ	CMPR	Thu, Oct 24, 2013	54.48	54.74	54.31	54.56
610	NASDAQ	CMPR	Wed, Oct 23, 2013	55.64	55.75	53.52	54.50
609	NASDAQ	CMPR	Tue, Oct 22, 2013	55.03	56.06	54.96	55.95
608	NASDAQ	CMPR	Mon, Oct 21, 2013	55.39	55.39	54.83	54.93
607	NASDAQ	CMPR	Fri, Oct 18, 2013	55.72	56.34	55.21	55.29
606	NASDAQ	CMPR	Thu, Oct 17, 2013	55.77	56.02	55.07	55.26
605	NASDAQ	CMPR	Wed, Oct 16, 2013	55.35	56.11	55.10	55.89
604	NASDAQ	CMPR	Tue, Oct 15, 2013	54.21	55.32	54.21	55.16
603	NASDAQ	CMPR	Mon, Oct 14, 2013	53.11	54.86	52.69	54.61
602	NASDAQ	CMPR	Fri, Oct 11, 2013	52.48	53.63	52.48	53.54
601	NASDAQ	CMPR	Thu, Oct 10, 2013	52.55	52.97	52.17	52.86
600	NASDAQ	CMPR	Wed, Oct 9, 2013	52.75	53.00	51.48	51.92
599	NASDAQ	CMPR	Tue, Oct 8, 2013	55.32	55.77	52.46	52.65
598	NASDAQ	CMPR	Mon, Oct 7, 2013	55.63	56.05	54.82	55.22
597	NASDAQ	CMPR	Fri, Oct 4, 2013	55.63	56.34	54.98	56.00
596	NASDAQ	CMPR	Thu, Oct 3, 2013	56.04	56.39	55.17	55.78
595	NASDAQ	CMPR	Wed, Oct 2, 2013	56.81	56.89	56.15	56.25
594	NASDAQ	CMPR	Tue, Oct 1, 2013	56.00	58.19	55.83	57.07
593	NASDAQ	CMPR	Mon, Sep 30, 2013	55.04	56.78	55.04	56.60
592	NASDAQ	CMPR	Fri, Sep 27, 2013	53.40	55.63	53.40	55.59
591	NASDAQ	CMPR	Thu, Sep 26, 2013	54.04	54.46	53.46	53.74
590	NASDAQ	CMPR	Wed, Sep 25, 2013	54.00	54.82	53.66	53.87
589	NASDAQ	CMPR	Tue, Sep 24, 2013	54.46	54.49	53.81	53.96
588	NASDAQ	CMPR	Mon, Sep 23, 2013	53.47	54.57	53.14	54.36
587	NASDAQ	CMPR	Fri, Sep 20, 2013	54.16	54.43	53.39	53.50
586	NASDAQ	CMPR	Thu, Sep 19, 2013	54.40	54.75	54.01	54.13
585	NASDAQ	CMPR	Wed, Sep 18, 2013	54.42	54.46	53.35	54.14
584	NASDAQ	CMPR	Tue, Sep 17, 2013	54.03	54.73	53.92	54.58
583	NASDAQ	CMPR	Mon, Sep 16, 2013	55.13	55.18	53.91	53.92
582	NASDAQ	CMPR	Fri, Sep 13, 2013	55.00	55.02	54.03	54.64
581	NASDAQ	CMPR	Thu, Sep 12, 2013	55.44	55.44	54.68	54.90
580	NASDAQ	CMPR	Wed, Sep 11, 2013	55.97	56.00	55.28	55.54
579	NASDAQ	CMPR	Tue, Sep 10, 2013	55.54	56.21	55.24	56.14
578	NASDAQ	CMPR	Mon, Sep 9, 2013	54.61	55.86	54.47	55.25
577	NASDAQ	CMPR	Fri, Sep 6, 2013	53.65	55.15	52.91	54.58
576	NASDAQ	CMPR	Thu, Sep 5, 2013	53.95	54.41	53.55	54.21
575	NASDAQ	CMPR	Wed, Sep 4, 2013	53.83	54.31	53.45	53.86
574	NASDAQ	CMPR	Tue, Sep 3, 2013	53.53	54.40	53.32	53.84
573	NASDAQ	CMPR	Fri, Aug 30, 2013	53.54	54.41	52.71	53.24
572	NASDAQ	CMPR	Thu, Aug 29, 2013	52.65	54.14	52.65	53.65
571	NASDAQ	CMPR	Wed, Aug 28, 2013	52.31	52.80	52.14	52.75
570	NASDAQ	CMPR	Tue, Aug 27, 2013	52.87	53.76	52.29	52.33
569	NASDAQ	CMPR	Mon, Aug 26, 2013	53.69	53.76	53.19	53.32
568	NASDAQ	CMPR	Fri, Aug 23, 2013	54.25	54.83	53.74	53.79
567	NASDAQ	CMPR	Thu, Aug 22, 2013	53.24	54.45	53.24	54.26
566	NASDAQ	CMPR	Wed, Aug 21, 2013	53.35	53.65	52.93	53.24
565	NASDAQ	CMPR	Tue, Aug 20, 2013	53.07	53.94	52.82	53.45
564	NASDAQ	CMPR	Mon, Aug 19, 2013	53.92	54.46	53.06	53.10
563	NASDAQ	CMPR	Fri, Aug 16, 2013	52.85	54.85	52.51	54.24
562	NASDAQ	CMPR	Thu, Aug 15, 2013	55.41	55.61	53.31	53.33
561	NASDAQ	CMPR	Wed, Aug 14, 2013	55.12	56.22	55.00	55.96
560	NASDAQ	CMPR	Tue, Aug 13, 2013	55.55	55.55	54.89	54.97
559	NASDAQ	CMPR	Mon, Aug 12, 2013	55.00	55.90	54.95	55.55
558	NASDAQ	CMPR	Fri, Aug 9, 2013	55.01	55.95	54.87	55.37
557	NASDAQ	CMPR	Thu, Aug 8, 2013	55.51	55.62	54.85	55.25
556	NASDAQ	CMPR	Wed, Aug 7, 2013	56.78	56.78	54.97	55.10
555	NASDAQ	CMPR	Tue, Aug 6, 2013	55.60	57.54	55.17	56.78
554	NASDAQ	CMPR	Mon, Aug 5, 2013	55.12	56.63	54.63	55.72
553	NASDAQ	CMPR	Fri, Aug 2, 2013	51.71	55.25	50.70	55.01
552	NASDAQ	CMPR	Thu, Aug 1, 2013	51.15	52.34	50.97	52.25
551	NASDAQ	CMPR	Wed, Jul 31, 2013	51.76	51.76	50.46	50.98
550	NASDAQ	CMPR	Tue, Jul 30, 2013	52.00	52.39	51.40	51.49
549	NASDAQ	CMPR	Mon, Jul 29, 2013	52.68	52.68	51.71	51.99
548	NASDAQ	CMPR	Fri, Jul 26, 2013	52.20	53.16	52.14	52.95
547	NASDAQ	CMPR	Thu, Jul 25, 2013	51.40	52.90	51.02	52.44
546	NASDAQ	CMPR	Wed, Jul 24, 2013	51.55	51.79	51.01	51.60
545	NASDAQ	CMPR	Tue, Jul 23, 2013	51.53	51.93	50.36	51.61
544	NASDAQ	CMPR	Mon, Jul 22, 2013	52.20	52.70	51.02	51.24
543	NASDAQ	CMPR	Fri, Jul 19, 2013	52.00	52.48	51.29	52.10
542	NASDAQ	CMPR	Thu, Jul 18, 2013	51.49	52.70	51.49	51.99
541	NASDAQ	CMPR	Wed, Jul 17, 2013	50.96	51.78	50.60	51.50
540	NASDAQ	CMPR	Tue, Jul 16, 2013	51.10	51.48	50.61	50.82
539	NASDAQ	CMPR	Mon, Jul 15, 2013	51.39	51.81	50.75	51.11
538	NASDAQ	CMPR	Fri, Jul 12, 2013	49.84	51.80	49.84	51.28
537	NASDAQ	CMPR	Thu, Jul 11, 2013	50.74	51.34	49.89	50.01
536	NASDAQ	CMPR	Wed, Jul 10, 2013	51.30	51.40	49.92	50.01
535	NASDAQ	CMPR	Tue, Jul 9, 2013	50.57	52.00	49.95	51.49
534	NASDAQ	CMPR	Mon, Jul 8, 2013	48.78	50.66	48.37	50.50
533	NASDAQ	CMPR	Fri, Jul 5, 2013	55.00	55.00	47.74	48.50
532	NASDAQ	CMPR	Wed, Jul 3, 2013	49.30	49.69	48.17	48.37
531	NASDAQ	CMPR	Tue, Jul 2, 2013	50.19	51.03	48.67	49.41
530	NASDAQ	CMPR	Mon, Jul 1, 2013	49.38	50.22	49.38	50.10
529	NASDAQ	CMPR	Fri, Jun 28, 2013	48.06	50.00	48.00	49.37
528	NASDAQ	CMPR	Thu, Jun 27, 2013	47.44	48.60	47.05	48.29
527	NASDAQ	CMPR	Wed, Jun 26, 2013	46.52	47.80	45.75	46.98
526	NASDAQ	CMPR	Tue, Jun 25, 2013	46.15	46.50	45.39	46.25
525	NASDAQ	CMPR	Mon, Jun 24, 2013	45.97	47.40	45.45	45.83
524	NASDAQ	CMPR	Fri, Jun 21, 2013	47.08	47.09	45.81	46.57
523	NASDAQ	CMPR	Thu, Jun 20, 2013	46.86	47.82	46.48	46.95
522	NASDAQ	CMPR	Wed, Jun 19, 2013	47.71	47.85	46.99	47.58
521	NASDAQ	CMPR	Tue, Jun 18, 2013	47.54	47.79	47.05	47.56
520	NASDAQ	CMPR	Mon, Jun 17, 2013	47.47	48.17	46.61	47.40
519	NASDAQ	CMPR	Fri, Jun 14, 2013	47.82	47.94	46.55	47.16
518	NASDAQ	CMPR	Thu, Jun 13, 2013	47.53	48.44	46.84	48.18
517	NASDAQ	CMPR	Wed, Jun 12, 2013	48.27	48.88	47.37	47.65
516	NASDAQ	CMPR	Tue, Jun 11, 2013	47.22	48.23	46.60	48.07
515	NASDAQ	CMPR	Mon, Jun 10, 2013	47.80	48.25	47.46	47.91
514	NASDAQ	CMPR	Fri, Jun 7, 2013	47.53	48.26	46.97	47.76
513	NASDAQ	CMPR	Thu, Jun 6, 2013	45.99	47.46	45.94	47.23
512	NASDAQ	CMPR	Wed, Jun 5, 2013	46.24	46.57	45.31	46.10
511	NASDAQ	CMPR	Tue, Jun 4, 2013	46.01	46.80	45.63	46.38
510	NASDAQ	CMPR	Mon, Jun 3, 2013	45.96	46.33	45.13	45.99
509	NASDAQ	CMPR	Fri, May 31, 2013	46.40	46.64	45.89	45.95
508	NASDAQ	CMPR	Thu, May 30, 2013	46.61	47.14	46.05	46.83
507	NASDAQ	CMPR	Wed, May 29, 2013	46.48	46.99	46.33	46.52
506	NASDAQ	CMPR	Tue, May 28, 2013	46.58	47.95	46.00	46.64
505	NASDAQ	CMPR	Fri, May 24, 2013	45.97	46.41	45.48	46.23
504	NASDAQ	CMPR	Thu, May 23, 2013	46.20	46.62	45.97	46.39
503	NASDAQ	CMPR	Wed, May 22, 2013	48.02	48.16	46.27	46.37
502	NASDAQ	CMPR	Tue, May 21, 2013	48.30	48.30	47.61	47.88
501	NASDAQ	CMPR	Mon, May 20, 2013	47.31	48.65	47.23	48.36
500	NASDAQ	CMPR	Fri, May 17, 2013	47.72	47.72	47.08	47.45
499	NASDAQ	CMPR	Thu, May 16, 2013	46.63	47.90	46.50	47.33
498	NASDAQ	CMPR	Wed, May 15, 2013	46.50	48.11	46.46	46.52
497	NASDAQ	CMPR	Tue, May 14, 2013	46.00	47.32	45.80	46.60
496	NASDAQ	CMPR	Mon, May 13, 2013	46.23	46.66	44.88	46.06
495	NASDAQ	CMPR	Fri, May 10, 2013	45.00	46.65	44.91	46.55
494	NASDAQ	CMPR	Thu, May 9, 2013	43.65	45.22	43.25	45.10
493	NASDAQ	CMPR	Wed, May 8, 2013	42.81	44.07	42.42	43.69
492	NASDAQ	CMPR	Tue, May 7, 2013	42.03	42.87	41.83	42.81
491	NASDAQ	CMPR	Mon, May 6, 2013	41.26	42.14	41.20	42.03
490	NASDAQ	CMPR	Fri, May 3, 2013	42.50	42.50	40.91	41.23
489	NASDAQ	CMPR	Thu, May 2, 2013	41.00	41.32	40.49	41.00
488	NASDAQ	CMPR	Wed, May 1, 2013	40.54	41.51	40.50	40.99
487	NASDAQ	CMPR	Tue, Apr 30, 2013	41.50	41.50	40.17	40.80
486	NASDAQ	CMPR	Mon, Apr 29, 2013	42.69	42.77	41.25	41.39
485	NASDAQ	CMPR	Fri, Apr 26, 2013	40.25	43.46	40.17	42.39
484	NASDAQ	CMPR	Thu, Apr 25, 2013	40.18	41.50	40.01	40.89
483	NASDAQ	CMPR	Wed, Apr 24, 2013	40.91	41.38	39.87	39.94
482	NASDAQ	CMPR	Tue, Apr 23, 2013	40.07	41.94	40.05	40.88
481	NASDAQ	CMPR	Mon, Apr 22, 2013	38.99	40.04	38.85	39.98
480	NASDAQ	CMPR	Fri, Apr 19, 2013	38.03	39.17	38.03	38.82
479	NASDAQ	CMPR	Thu, Apr 18, 2013	37.27	38.27	36.58	37.91
478	NASDAQ	CMPR	Wed, Apr 17, 2013	38.09	38.34	37.02	37.27
477	NASDAQ	CMPR	Tue, Apr 16, 2013	37.78	38.74	37.09	38.54
476	NASDAQ	CMPR	Mon, Apr 15, 2013	38.85	38.93	37.37	37.43
475	NASDAQ	CMPR	Fri, Apr 12, 2013	39.32	39.75	38.64	39.21
474	NASDAQ	CMPR	Thu, Apr 11, 2013	39.05	40.00	39.04	39.61
473	NASDAQ	CMPR	Wed, Apr 10, 2013	36.84	39.79	36.63	39.25
472	NASDAQ	CMPR	Tue, Apr 9, 2013	37.19	37.38	36.64	36.75
471	NASDAQ	CMPR	Mon, Apr 8, 2013	37.42	37.47	36.51	37.01
470	NASDAQ	CMPR	Fri, Apr 5, 2013	36.65	37.37	36.65	37.24
469	NASDAQ	CMPR	Thu, Apr 4, 2013	37.33	37.73	37.16	37.31
468	NASDAQ	CMPR	Wed, Apr 3, 2013	37.63	38.07	36.89	37.22
467	NASDAQ	CMPR	Tue, Apr 2, 2013	38.19	38.43	37.50	37.62
466	NASDAQ	CMPR	Mon, Apr 1, 2013	38.72	38.87	37.75	37.89
465	NASDAQ	CMPR	Thu, Mar 28, 2013	39.29	39.39	38.29	38.66
464	NASDAQ	CMPR	Wed, Mar 27, 2013	39.10	39.45	39.05	39.09
463	NASDAQ	CMPR	Tue, Mar 26, 2013	39.60	39.98	39.01	39.43
462	NASDAQ	CMPR	Mon, Mar 25, 2013	39.66	40.02	39.00	39.27
461	NASDAQ	CMPR	Fri, Mar 22, 2013	39.79	40.08	39.53	39.59
460	NASDAQ	CMPR	Thu, Mar 21, 2013	39.83	40.56	39.63	39.85
459	NASDAQ	CMPR	Wed, Mar 20, 2013	40.04	40.42	40.00	40.18
458	NASDAQ	CMPR	Tue, Mar 19, 2013	39.77	40.35	39.48	39.92
457	NASDAQ	CMPR	Mon, Mar 18, 2013	39.25	40.04	39.25	39.57
456	NASDAQ	CMPR	Fri, Mar 15, 2013	40.02	40.76	39.61	39.75
455	NASDAQ	CMPR	Thu, Mar 14, 2013	38.84	40.30	38.84	40.17
454	NASDAQ	CMPR	Wed, Mar 13, 2013	38.16	39.35	38.16	38.89
453	NASDAQ	CMPR	Tue, Mar 12, 2013	38.76	39.30	37.77	38.25
452	NASDAQ	CMPR	Mon, Mar 11, 2013	36.90	39.29	36.90	39.02
451	NASDAQ	CMPR	Fri, Mar 8, 2013	36.25	37.40	35.80	37.18
450	NASDAQ	CMPR	Thu, Mar 7, 2013	35.05	35.96	34.92	35.88
449	NASDAQ	CMPR	Wed, Mar 6, 2013	33.95	34.92	33.92	34.86
448	NASDAQ	CMPR	Tue, Mar 5, 2013	34.19	34.19	33.81	33.90
447	NASDAQ	CMPR	Mon, Mar 4, 2013	33.42	34.28	33.26	33.90
446	NASDAQ	CMPR	Fri, Mar 1, 2013	34.67	35.16	33.00	33.40
445	NASDAQ	CMPR	Thu, Feb 28, 2013	35.22	35.55	34.98	35.00
444	NASDAQ	CMPR	Wed, Feb 27, 2013	35.22	35.58	35.18	35.37
443	NASDAQ	CMPR	Tue, Feb 26, 2013	35.50	35.61	35.02	35.15
442	NASDAQ	CMPR	Mon, Feb 25, 2013	36.00	36.08	35.23	35.34
441	NASDAQ	CMPR	Fri, Feb 22, 2013	35.81	35.94	34.99	35.91
440	NASDAQ	CMPR	Thu, Feb 21, 2013	36.25	36.25	34.51	35.38
439	NASDAQ	CMPR	Wed, Feb 20, 2013	36.31	36.81	35.92	36.32
438	NASDAQ	CMPR	Tue, Feb 19, 2013	36.27	36.69	36.19	36.36
437	NASDAQ	CMPR	Fri, Feb 15, 2013	36.52	37.00	35.76	36.37
436	NASDAQ	CMPR	Thu, Feb 14, 2013	35.75	36.23	35.33	35.74
435	NASDAQ	CMPR	Wed, Feb 13, 2013	34.50	35.01	34.24	34.77
434	NASDAQ	CMPR	Tue, Feb 12, 2013	34.47	34.65	34.08	34.38
433	NASDAQ	CMPR	Mon, Feb 11, 2013	34.50	35.19	34.24	34.46
432	NASDAQ	CMPR	Fri, Feb 8, 2013	33.70	35.25	33.53	34.55
431	NASDAQ	CMPR	Thu, Feb 7, 2013	33.25	34.00	32.34	33.58
430	NASDAQ	CMPR	Wed, Feb 6, 2013	33.50	33.79	32.92	33.21
429	NASDAQ	CMPR	Tue, Feb 5, 2013	32.88	33.71	31.85	33.67
428	NASDAQ	CMPR	Mon, Feb 4, 2013	33.77	34.21	32.63	32.69
427	NASDAQ	CMPR	Fri, Feb 1, 2013	34.27	35.14	32.64	33.97
426	NASDAQ	CMPR	Thu, Jan 31, 2013	36.86	36.88	35.59	35.85
425	NASDAQ	CMPR	Wed, Jan 30, 2013	35.91	36.20	35.17	35.52
424	NASDAQ	CMPR	Tue, Jan 29, 2013	36.75	37.07	35.97	36.02
423	NASDAQ	CMPR	Mon, Jan 28, 2013	37.50	37.86	36.65	36.90
422	NASDAQ	CMPR	Fri, Jan 25, 2013	37.18	37.74	36.99	37.60
421	NASDAQ	CMPR	Thu, Jan 24, 2013	36.79	37.60	36.39	37.17
420	NASDAQ	CMPR	Wed, Jan 23, 2013	35.74	36.97	35.40	36.87
419	NASDAQ	CMPR	Tue, Jan 22, 2013	35.73	35.95	35.24	35.39
418	NASDAQ	CMPR	Fri, Jan 18, 2013	35.75	35.89	34.48	35.71
417	NASDAQ	CMPR	Thu, Jan 17, 2013	34.79	35.89	34.78	35.88
416	NASDAQ	CMPR	Wed, Jan 16, 2013	34.79	35.38	34.50	34.72
415	NASDAQ	CMPR	Tue, Jan 15, 2013	33.94	35.06	33.88	34.99
414	NASDAQ	CMPR	Mon, Jan 14, 2013	33.97	34.48	33.94	34.12
413	NASDAQ	CMPR	Fri, Jan 11, 2013	34.73	34.80	34.01	34.09
412	NASDAQ	CMPR	Thu, Jan 10, 2013	34.62	34.86	34.07	34.59
411	NASDAQ	CMPR	Wed, Jan 9, 2013	33.78	34.68	33.74	34.44
410	NASDAQ	CMPR	Tue, Jan 8, 2013	34.02	34.77	32.52	33.56
409	NASDAQ	CMPR	Mon, Jan 7, 2013	34.09	34.60	33.82	34.18
408	NASDAQ	CMPR	Fri, Jan 4, 2013	34.29	34.68	33.78	34.15
407	NASDAQ	CMPR	Thu, Jan 3, 2013	34.42	34.56	33.64	34.06
406	NASDAQ	CMPR	Wed, Jan 2, 2013	33.98	34.65	33.41	34.39
405	NASDAQ	CMPR	Mon, Dec 31, 2012	31.36	32.90	31.30	32.86
404	NASDAQ	CMPR	Fri, Dec 28, 2012	31.78	32.20	31.08	31.33
403	NASDAQ	CMPR	Thu, Dec 27, 2012	32.64	32.99	31.30	31.97
402	NASDAQ	CMPR	Wed, Dec 26, 2012	33.00	33.28	32.46	32.78
401	NASDAQ	CMPR	Mon, Dec 24, 2012	33.43	33.63	32.85	32.94
400	NASDAQ	CMPR	Fri, Dec 21, 2012	34.08	34.08	32.71	33.42
399	NASDAQ	CMPR	Thu, Dec 20, 2012	34.24	34.28	33.47	33.74
398	NASDAQ	CMPR	Wed, Dec 19, 2012	34.43	34.48	33.86	34.31
397	NASDAQ	CMPR	Tue, Dec 18, 2012	34.53	35.06	34.20	34.52
396	NASDAQ	CMPR	Mon, Dec 17, 2012	34.63	34.82	33.84	34.61
395	NASDAQ	CMPR	Fri, Dec 14, 2012	34.72	35.22	34.36	34.53
394	NASDAQ	CMPR	Thu, Dec 13, 2012	33.26	35.05	32.24	34.89
393	NASDAQ	CMPR	Wed, Dec 12, 2012	32.28	33.95	31.77	33.59
392	NASDAQ	CMPR	Tue, Dec 11, 2012	31.42	32.10	31.21	31.72
391	NASDAQ	CMPR	Mon, Dec 10, 2012	31.47	31.75	30.92	31.34
390	NASDAQ	CMPR	Fri, Dec 7, 2012	31.35	32.01	30.85	31.08
389	NASDAQ	CMPR	Thu, Dec 6, 2012	31.58	32.00	31.07	31.28
388	NASDAQ	CMPR	Wed, Dec 5, 2012	31.74	32.10	31.33	31.66
387	NASDAQ	CMPR	Tue, Dec 4, 2012	31.63	32.26	31.41	31.64
386	NASDAQ	CMPR	Mon, Dec 3, 2012	31.00	32.14	31.00	31.63
385	NASDAQ	CMPR	Fri, Nov 30, 2012	30.51	31.59	30.41	31.05
384	NASDAQ	CMPR	Thu, Nov 29, 2012	30.83	30.85	29.89	29.90
383	NASDAQ	CMPR	Wed, Nov 28, 2012	30.28	30.75	29.86	30.61
382	NASDAQ	CMPR	Tue, Nov 27, 2012	29.99	31.16	29.99	30.35
381	NASDAQ	CMPR	Mon, Nov 26, 2012	29.63	29.86	29.09	29.64
380	NASDAQ	CMPR	Fri, Nov 23, 2012	29.21	29.76	28.93	29.63
379	NASDAQ	CMPR	Wed, Nov 21, 2012	28.90	29.09	28.42	29.09
378	NASDAQ	CMPR	Tue, Nov 20, 2012	28.97	29.41	28.18	28.90
377	NASDAQ	CMPR	Mon, Nov 19, 2012	29.51	29.51	28.17	28.96
376	NASDAQ	CMPR	Fri, Nov 16, 2012	29.10	29.54	29.01	29.10
375	NASDAQ	CMPR	Thu, Nov 15, 2012	28.68	29.35	28.27	29.20
374	NASDAQ	CMPR	Wed, Nov 14, 2012	29.98	29.98	28.57	28.61
373	NASDAQ	CMPR	Tue, Nov 13, 2012	29.88	30.17	29.71	29.81
372	NASDAQ	CMPR	Mon, Nov 12, 2012	30.36	30.40	29.89	30.17
371	NASDAQ	CMPR	Fri, Nov 9, 2012	30.11	30.46	29.88	30.13
370	NASDAQ	CMPR	Thu, Nov 8, 2012	30.26	30.62	29.83	30.30
369	NASDAQ	CMPR	Wed, Nov 7, 2012	30.17	30.64	29.89	29.99
368	NASDAQ	CMPR	Tue, Nov 6, 2012	30.21	30.98	30.20	30.57
367	NASDAQ	CMPR	Mon, Nov 5, 2012	29.98	30.37	29.63	30.19
366	NASDAQ	CMPR	Fri, Nov 2, 2012	30.63	30.82	29.87	30.00
365	NASDAQ	CMPR	Thu, Nov 1, 2012	30.40	31.01	29.89	30.42
364	NASDAQ	CMPR	Wed, Oct 31, 2012	30.29	30.98	29.54	30.47
363	NASDAQ	CMPR	Fri, Oct 26, 2012	32.49	32.99	29.67	29.98
362	NASDAQ	CMPR	Thu, Oct 25, 2012	34.78	36.00	34.11	34.54
361	NASDAQ	CMPR	Wed, Oct 24, 2012	34.43	34.66	34.31	34.47
360	NASDAQ	CMPR	Tue, Oct 23, 2012	33.90	34.46	33.73	34.35
359	NASDAQ	CMPR	Mon, Oct 22, 2012	34.31	34.53	33.41	34.18
358	NASDAQ	CMPR	Fri, Oct 19, 2012	35.98	36.06	34.11	34.19
357	NASDAQ	CMPR	Thu, Oct 18, 2012	36.29	36.72	35.73	35.98
356	NASDAQ	CMPR	Wed, Oct 17, 2012	35.68	36.49	34.59	36.43
355	NASDAQ	CMPR	Tue, Oct 16, 2012	35.99	36.22	35.37	35.58
354	NASDAQ	CMPR	Mon, Oct 15, 2012	35.64	36.05	35.46	35.72
353	NASDAQ	CMPR	Fri, Oct 12, 2012	34.33	35.88	34.33	35.62
352	NASDAQ	CMPR	Thu, Oct 11, 2012	34.70	35.90	34.13	34.21
351	NASDAQ	CMPR	Wed, Oct 10, 2012	34.66	35.17	34.11	34.36
350	NASDAQ	CMPR	Tue, Oct 9, 2012	34.88	35.28	34.33	34.50
349	NASDAQ	CMPR	Mon, Oct 8, 2012	35.17	36.33	34.66	34.74
348	NASDAQ	CMPR	Fri, Oct 5, 2012	35.58	36.35	35.17	35.23
347	NASDAQ	CMPR	Thu, Oct 4, 2012	34.78	35.74	34.63	35.33
346	NASDAQ	CMPR	Wed, Oct 3, 2012	34.52	34.93	34.17	34.72
345	NASDAQ	CMPR	Tue, Oct 2, 2012	34.16	34.56	33.95	34.54
344	NASDAQ	CMPR	Mon, Oct 1, 2012	34.70	34.80	33.54	33.91
343	NASDAQ	CMPR	Fri, Sep 28, 2012	34.58	35.18	34.13	34.15
342	NASDAQ	CMPR	Thu, Sep 27, 2012	34.60	34.95	34.36	34.82
341	NASDAQ	CMPR	Wed, Sep 26, 2012	35.29	35.65	34.34	34.44
340	NASDAQ	CMPR	Tue, Sep 25, 2012	35.97	36.22	35.15	35.28
339	NASDAQ	CMPR	Mon, Sep 24, 2012	35.83	36.59	35.10	35.72
338	NASDAQ	CMPR	Fri, Sep 21, 2012	38.31	38.33	35.98	36.10
337	NASDAQ	CMPR	Thu, Sep 20, 2012	37.22	38.15	36.55	37.56
336	NASDAQ	CMPR	Wed, Sep 19, 2012	37.42	37.72	37.02	37.53
335	NASDAQ	CMPR	Tue, Sep 18, 2012	37.59	38.20	37.33	37.73
334	NASDAQ	CMPR	Mon, Sep 17, 2012	37.59	38.32	36.84	37.57
333	NASDAQ	CMPR	Fri, Sep 14, 2012	38.24	38.60	37.39	37.74
332	NASDAQ	CMPR	Thu, Sep 13, 2012	35.50	38.07	35.42	38.00
331	NASDAQ	CMPR	Wed, Sep 12, 2012	36.85	37.29	36.65	36.90
330	NASDAQ	CMPR	Tue, Sep 11, 2012	37.13	37.39	36.58	36.85
329	NASDAQ	CMPR	Mon, Sep 10, 2012	36.94	37.68	36.75	36.99
328	NASDAQ	CMPR	Fri, Sep 7, 2012	35.79	37.50	35.79	36.82
327	NASDAQ	CMPR	Thu, Sep 6, 2012	35.56	36.11	34.91	35.58
326	NASDAQ	CMPR	Wed, Sep 5, 2012	35.94	36.43	35.10	35.34
325	NASDAQ	CMPR	Tue, Sep 4, 2012	36.01	36.78	35.50	36.35
324	NASDAQ	CMPR	Fri, Aug 31, 2012	37.52	37.52	36.00	36.07
323	NASDAQ	CMPR	Thu, Aug 30, 2012	37.39	37.86	36.54	37.30
322	NASDAQ	CMPR	Wed, Aug 29, 2012	37.11	37.68	36.54	37.57
321	NASDAQ	CMPR	Tue, Aug 28, 2012	37.04	37.44	36.52	37.13
320	NASDAQ	CMPR	Mon, Aug 27, 2012	38.10	38.47	36.81	37.10
319	NASDAQ	CMPR	Fri, Aug 24, 2012	38.15	38.94	37.30	38.02
318	NASDAQ	CMPR	Thu, Aug 23, 2012	38.37	39.60	37.86	38.35
317	NASDAQ	CMPR	Wed, Aug 22, 2012	39.42	39.90	37.90	38.53
316	NASDAQ	CMPR	Tue, Aug 21, 2012	41.02	41.20	39.20	39.35
315	NASDAQ	CMPR	Mon, Aug 20, 2012	42.73	43.00	40.75	41.02
314	NASDAQ	CMPR	Fri, Aug 17, 2012	40.50	42.88	40.00	42.59
313	NASDAQ	CMPR	Thu, Aug 16, 2012	39.44	40.90	39.04	40.57
312	NASDAQ	CMPR	Wed, Aug 15, 2012	38.41	39.72	38.13	39.65
311	NASDAQ	CMPR	Tue, Aug 14, 2012	39.00	39.00	38.13	38.48
310	NASDAQ	CMPR	Mon, Aug 13, 2012	39.08	39.27	38.24	38.69
309	NASDAQ	CMPR	Fri, Aug 10, 2012	38.05	39.64	37.58	39.17
308	NASDAQ	CMPR	Thu, Aug 9, 2012	38.24	38.55	37.19	37.44
307	NASDAQ	CMPR	Wed, Aug 8, 2012	38.65	39.44	37.75	38.33
306	NASDAQ	CMPR	Tue, Aug 7, 2012	38.22	39.45	38.22	38.74
305	NASDAQ	CMPR	Mon, Aug 6, 2012	36.51	38.24	36.23	37.95
304	NASDAQ	CMPR	Fri, Aug 3, 2012	35.75	38.08	35.00	36.39
303	NASDAQ	CMPR	Thu, Aug 2, 2012	34.26	35.24	34.04	34.95
302	NASDAQ	CMPR	Wed, Aug 1, 2012	34.75	35.23	33.20	34.57
301	NASDAQ	CMPR	Tue, Jul 31, 2012	33.95	36.15	33.86	34.50
300	NASDAQ	CMPR	Mon, Jul 30, 2012	33.19	34.92	33.01	34.10
299	NASDAQ	CMPR	Fri, Jul 27, 2012	30.13	34.20	29.49	33.23
298	NASDAQ	CMPR	Thu, Jul 26, 2012	34.21	34.35	31.86	32.29
297	NASDAQ	CMPR	Wed, Jul 25, 2012	32.79	34.44	32.29	33.73
296	NASDAQ	CMPR	Tue, Jul 24, 2012	33.13	33.13	31.70	32.70
295	NASDAQ	CMPR	Mon, Jul 23, 2012	32.24	33.75	32.24	33.15
294	NASDAQ	CMPR	Fri, Jul 20, 2012	33.24	33.42	32.93	32.99
293	NASDAQ	CMPR	Thu, Jul 19, 2012	32.82	33.43	32.69	33.00
292	NASDAQ	CMPR	Wed, Jul 18, 2012	32.07	32.87	31.46	32.76
291	NASDAQ	CMPR	Tue, Jul 17, 2012	31.96	32.58	31.38	32.28
290	NASDAQ	CMPR	Mon, Jul 16, 2012	31.53	32.32	31.37	31.84
289	NASDAQ	CMPR	Fri, Jul 13, 2012	30.75	32.15	30.75	31.26
288	NASDAQ	CMPR	Thu, Jul 12, 2012	30.55	30.82	30.05	30.58
287	NASDAQ	CMPR	Wed, Jul 11, 2012	30.77	31.27	30.59	30.84
286	NASDAQ	CMPR	Tue, Jul 10, 2012	32.00	32.15	30.55	30.80
285	NASDAQ	CMPR	Mon, Jul 9, 2012	31.89	32.14	31.57	31.84
284	NASDAQ	CMPR	Fri, Jul 6, 2012	32.20	32.46	31.55	32.01
283	NASDAQ	CMPR	Thu, Jul 5, 2012	32.43	33.14	32.02	32.55
282	NASDAQ	CMPR	Tue, Jul 3, 2012	32.01	32.72	31.93	32.64
281	NASDAQ	CMPR	Mon, Jul 2, 2012	32.36	32.91	31.19	32.00
280	NASDAQ	CMPR	Fri, Jun 29, 2012	31.18	32.66	30.64	32.30
279	NASDAQ	CMPR	Thu, Jun 28, 2012	30.31	31.14	29.89	30.49
278	NASDAQ	CMPR	Wed, Jun 27, 2012	31.05	31.43	30.39	30.68
277	NASDAQ	CMPR	Tue, Jun 26, 2012	30.63	31.40	30.01	31.02
276	NASDAQ	CMPR	Mon, Jun 25, 2012	31.48	32.30	30.43	30.59
275	NASDAQ	CMPR	Fri, Jun 22, 2012	32.37	33.77	31.72	32.06
274	NASDAQ	CMPR	Thu, Jun 21, 2012	32.73	33.38	32.11	32.32
273	NASDAQ	CMPR	Wed, Jun 20, 2012	32.24	33.54	31.78	32.77
272	NASDAQ	CMPR	Tue, Jun 19, 2012	31.81	32.96	31.57	32.24
271	NASDAQ	CMPR	Mon, Jun 18, 2012	30.79	31.81	30.79	31.62
270	NASDAQ	CMPR	Fri, Jun 15, 2012	30.62	31.40	30.41	31.01
269	NASDAQ	CMPR	Thu, Jun 14, 2012	30.04	31.28	30.04	30.71
268	NASDAQ	CMPR	Wed, Jun 13, 2012	31.20	31.25	29.06	30.12
267	NASDAQ	CMPR	Tue, Jun 12, 2012	32.74	33.76	32.26	33.03
266	NASDAQ	CMPR	Mon, Jun 11, 2012	33.89	34.03	32.16	32.67
265	NASDAQ	CMPR	Fri, Jun 8, 2012	34.43	34.93	33.82	33.87
264	NASDAQ	CMPR	Thu, Jun 7, 2012	34.36	35.40	34.31	34.54
263	NASDAQ	CMPR	Wed, Jun 6, 2012	33.24	34.38	33.24	34.08
262	NASDAQ	CMPR	Tue, Jun 5, 2012	32.37	33.66	31.55	33.07
261	NASDAQ	CMPR	Mon, Jun 4, 2012	32.00	32.81	31.67	32.50
260	NASDAQ	CMPR	Fri, Jun 1, 2012	33.25	33.40	30.98	31.55
259	NASDAQ	CMPR	Thu, May 31, 2012	35.20	36.00	33.85	33.88
258	NASDAQ	CMPR	Wed, May 30, 2012	36.15	37.07	35.19	35.40
257	NASDAQ	CMPR	Tue, May 29, 2012	36.17	37.31	36.17	36.45
256	NASDAQ	CMPR	Fri, May 25, 2012	36.56	37.20	35.75	35.92
255	NASDAQ	CMPR	Thu, May 24, 2012	36.80	37.47	36.18	36.55
254	NASDAQ	CMPR	Wed, May 23, 2012	36.09	36.79	35.58	36.68
253	NASDAQ	CMPR	Tue, May 22, 2012	36.13	37.47	36.03	36.65
252	NASDAQ	CMPR	Mon, May 21, 2012	34.86	36.61	34.81	36.05
251	NASDAQ	CMPR	Fri, May 18, 2012	36.38	36.68	34.40	35.15
250	NASDAQ	CMPR	Thu, May 17, 2012	37.23	37.91	35.50	35.83
249	NASDAQ	CMPR	Wed, May 16, 2012	37.36	38.47	37.01	37.34
248	NASDAQ	CMPR	Tue, May 15, 2012	37.42	38.00	36.92	37.17
247	NASDAQ	CMPR	Mon, May 14, 2012	37.51	38.48	37.19	37.23
246	NASDAQ	CMPR	Fri, May 11, 2012	38.74	38.74	37.55	37.64
245	NASDAQ	CMPR	Thu, May 10, 2012	38.35	38.99	38.00	38.32
244	NASDAQ	CMPR	Wed, May 9, 2012	36.47	38.39	35.97	38.05
243	NASDAQ	CMPR	Tue, May 8, 2012	37.16	37.41	35.65	36.85
242	NASDAQ	CMPR	Mon, May 7, 2012	37.55	38.19	37.24	37.56
241	NASDAQ	CMPR	Fri, May 4, 2012	37.42	38.15	37.42	37.70
240	NASDAQ	CMPR	Thu, May 3, 2012	37.67	38.27	37.38	37.77
239	NASDAQ	CMPR	Wed, May 2, 2012	37.55	38.59	36.97	37.67
238	NASDAQ	CMPR	Tue, May 1, 2012	37.14	37.84	36.72	37.76
237	NASDAQ	CMPR	Mon, Apr 30, 2012	38.91	39.47	37.25	37.29
236	NASDAQ	CMPR	Fri, Apr 27, 2012	39.12	41.43	38.14	39.00
235	NASDAQ	CMPR	Thu, Apr 26, 2012	41.12	43.42	40.99	42.77
234	NASDAQ	CMPR	Wed, Apr 25, 2012	40.43	41.41	39.96	41.23
233	NASDAQ	CMPR	Tue, Apr 24, 2012	38.59	40.64	38.59	40.16
232	NASDAQ	CMPR	Mon, Apr 23, 2012	37.44	39.64	37.10	38.56
231	NASDAQ	CMPR	Fri, Apr 20, 2012	37.54	38.33	37.54	37.83
230	NASDAQ	CMPR	Thu, Apr 19, 2012	37.42	38.28	37.00	37.50
229	NASDAQ	CMPR	Wed, Apr 18, 2012	38.03	38.03	37.38	37.55
228	NASDAQ	CMPR	Tue, Apr 17, 2012	37.80	38.76	37.80	38.21
227	NASDAQ	CMPR	Mon, Apr 16, 2012	37.38	38.21	37.38	37.60
226	NASDAQ	CMPR	Fri, Apr 13, 2012	37.52	37.64	36.87	37.32
225	NASDAQ	CMPR	Thu, Apr 12, 2012	37.17	38.31	37.07	37.74
224	NASDAQ	CMPR	Wed, Apr 11, 2012	36.38	37.24	36.38	37.16
223	NASDAQ	CMPR	Tue, Apr 10, 2012	36.40	36.86	35.88	36.04
222	NASDAQ	CMPR	Mon, Apr 9, 2012	37.00	37.00	36.21	36.46
221	NASDAQ	CMPR	Thu, Apr 5, 2012	38.76	38.94	37.28	37.46
220	NASDAQ	CMPR	Wed, Apr 4, 2012	39.45	39.58	38.19	38.77
219	NASDAQ	CMPR	Tue, Apr 3, 2012	39.06	40.53	38.97	39.89
218	NASDAQ	CMPR	Mon, Apr 2, 2012	38.60	39.05	38.05	38.93
217	NASDAQ	CMPR	Fri, Mar 30, 2012	38.85	39.27	38.26	38.65
216	NASDAQ	CMPR	Thu, Mar 29, 2012	39.50	39.75	38.56	38.71
215	NASDAQ	CMPR	Wed, Mar 28, 2012	39.86	39.97	39.42	39.58
214	NASDAQ	CMPR	Tue, Mar 27, 2012	40.14	40.50	39.73	39.81
213	NASDAQ	CMPR	Mon, Mar 26, 2012	39.87	40.44	39.51	40.18
212	NASDAQ	CMPR	Fri, Mar 23, 2012	39.81	39.81	38.90	39.64
211	NASDAQ	CMPR	Thu, Mar 22, 2012	39.65	39.99	39.20	39.58
210	NASDAQ	CMPR	Wed, Mar 21, 2012	39.70	40.69	39.65	39.96
209	NASDAQ	CMPR	Tue, Mar 20, 2012	40.28	40.28	39.49	39.82
208	NASDAQ	CMPR	Mon, Mar 19, 2012	39.98	40.44	39.72	40.18
207	NASDAQ	CMPR	Fri, Mar 16, 2012	39.95	40.39	39.22	40.07
206	NASDAQ	CMPR	Thu, Mar 15, 2012	37.99	40.19	37.36	39.79
205	NASDAQ	CMPR	Wed, Mar 14, 2012	38.14	39.48	37.77	38.05
204	NASDAQ	CMPR	Tue, Mar 13, 2012	37.88	38.34	37.33	37.80
203	NASDAQ	CMPR	Mon, Mar 12, 2012	38.26	38.49	37.52	37.70
202	NASDAQ	CMPR	Fri, Mar 9, 2012	37.69	38.35	37.12	38.32
201	NASDAQ	CMPR	Thu, Mar 8, 2012	37.75	37.78	37.11	37.32
200	NASDAQ	CMPR	Wed, Mar 7, 2012	37.87	38.20	37.26	37.48
199	NASDAQ	CMPR	Tue, Mar 6, 2012	38.53	38.95	37.70	37.82
198	NASDAQ	CMPR	Mon, Mar 5, 2012	40.08	40.22	38.50	38.94
197	NASDAQ	CMPR	Fri, Mar 2, 2012	40.64	40.93	40.10	40.24
196	NASDAQ	CMPR	Thu, Mar 1, 2012	40.92	41.36	40.50	40.73
195	NASDAQ	CMPR	Wed, Feb 29, 2012	40.35	40.93	40.35	40.68
194	NASDAQ	CMPR	Tue, Feb 28, 2012	40.95	40.95	40.09	40.34
193	NASDAQ	CMPR	Mon, Feb 27, 2012	41.00	41.06	40.01	40.56
192	NASDAQ	CMPR	Fri, Feb 24, 2012	40.87	41.21	40.48	41.10
191	NASDAQ	CMPR	Thu, Feb 23, 2012	40.20	41.40	40.00	40.68
190	NASDAQ	CMPR	Wed, Feb 22, 2012	40.07	40.57	39.95	40.26
189	NASDAQ	CMPR	Tue, Feb 21, 2012	39.44	41.23	39.22	40.37
188	NASDAQ	CMPR	Fri, Feb 17, 2012	39.96	39.96	39.19	39.40
187	NASDAQ	CMPR	Thu, Feb 16, 2012	39.53	40.01	39.01	39.74
186	NASDAQ	CMPR	Wed, Feb 15, 2012	39.50	39.99	38.85	39.44
185	NASDAQ	CMPR	Tue, Feb 14, 2012	40.45	40.50	39.29	39.32
184	NASDAQ	CMPR	Mon, Feb 13, 2012	39.41	40.66	39.20	40.34
183	NASDAQ	CMPR	Fri, Feb 10, 2012	40.26	40.85	39.19	39.23
182	NASDAQ	CMPR	Thu, Feb 9, 2012	40.77	40.82	40.05	40.45
181	NASDAQ	CMPR	Wed, Feb 8, 2012	40.71	41.92	40.39	40.42
180	NASDAQ	CMPR	Tue, Feb 7, 2012	39.29	41.49	38.84	40.89
179	NASDAQ	CMPR	Mon, Feb 6, 2012	39.30	39.96	38.50	39.39
178	NASDAQ	CMPR	Fri, Feb 3, 2012	39.04	40.99	38.65	39.83
177	NASDAQ	CMPR	Thu, Feb 2, 2012	37.51	38.97	37.51	38.83
176	NASDAQ	CMPR	Wed, Feb 1, 2012	36.99	38.61	36.48	37.70
175	NASDAQ	CMPR	Tue, Jan 31, 2012	36.25	36.39	35.10	35.88
174	NASDAQ	CMPR	Mon, Jan 30, 2012	34.62	38.17	34.33	36.28
173	NASDAQ	CMPR	Fri, Jan 27, 2012	32.71	35.21	31.61	34.79
172	NASDAQ	CMPR	Thu, Jan 26, 2012	31.40	33.90	31.25	32.93
171	NASDAQ	CMPR	Wed, Jan 25, 2012	30.33	31.27	30.00	31.25
170	NASDAQ	CMPR	Tue, Jan 24, 2012	30.02	30.90	29.66	30.47
169	NASDAQ	CMPR	Mon, Jan 23, 2012	30.50	30.60	30.00	30.14
168	NASDAQ	CMPR	Fri, Jan 20, 2012	30.45	30.96	29.98	30.01
167	NASDAQ	CMPR	Thu, Jan 19, 2012	29.32	30.72	29.32	30.26
166	NASDAQ	CMPR	Wed, Jan 18, 2012	28.87	29.58	28.50	29.30
165	NASDAQ	CMPR	Tue, Jan 17, 2012	30.19	30.39	28.03	28.95
164	NASDAQ	CMPR	Fri, Jan 13, 2012	29.35	30.36	29.27	29.72
163	NASDAQ	CMPR	Thu, Jan 12, 2012	29.59	29.65	29.07	29.58
162	NASDAQ	CMPR	Wed, Jan 11, 2012	29.71	30.04	29.38	29.60
161	NASDAQ	CMPR	Tue, Jan 10, 2012	30.70	31.13	29.48	29.70
160	NASDAQ	CMPR	Mon, Jan 9, 2012	31.26	31.33	30.25	30.45
159	NASDAQ	CMPR	Fri, Jan 6, 2012	31.00	31.58	31.00	31.35
158	NASDAQ	CMPR	Thu, Jan 5, 2012	30.74	31.14	30.42	31.03
157	NASDAQ	CMPR	Wed, Jan 4, 2012	30.45	31.81	30.30	30.70
156	NASDAQ	CMPR	Tue, Jan 3, 2012	31.35	32.37	30.30	30.51
155	NASDAQ	CMPR	Fri, Dec 30, 2011	30.99	31.23	30.40	30.60
154	NASDAQ	CMPR	Thu, Dec 29, 2011	31.29	31.41	30.72	30.78
153	NASDAQ	CMPR	Wed, Dec 28, 2011	31.91	32.05	31.27	31.29
152	NASDAQ	CMPR	Tue, Dec 27, 2011	31.50	32.02	31.46	31.80
151	NASDAQ	CMPR	Fri, Dec 23, 2011	31.39	31.66	31.39	31.60
150	NASDAQ	CMPR	Thu, Dec 22, 2011	30.65	31.53	30.65	31.25
149	NASDAQ	CMPR	Wed, Dec 21, 2011	30.83	30.91	30.18	30.38
148	NASDAQ	CMPR	Tue, Dec 20, 2011	30.56	31.12	30.29	30.82
147	NASDAQ	CMPR	Mon, Dec 19, 2011	32.50	32.82	29.32	30.21
146	NASDAQ	CMPR	Fri, Dec 16, 2011	32.19	32.76	31.96	32.74
145	NASDAQ	CMPR	Thu, Dec 15, 2011	31.96	32.36	31.33	31.77
144	NASDAQ	CMPR	Wed, Dec 14, 2011	32.97	33.00	31.41	31.61
143	NASDAQ	CMPR	Tue, Dec 13, 2011	34.12	34.53	33.14	33.29
142	NASDAQ	CMPR	Mon, Dec 12, 2011	33.61	33.85	33.11	33.80
141	NASDAQ	CMPR	Fri, Dec 9, 2011	33.27	34.07	32.93	33.88
140	NASDAQ	CMPR	Thu, Dec 8, 2011	33.01	34.07	33.01	33.13
139	NASDAQ	CMPR	Wed, Dec 7, 2011	33.03	33.52	32.57	33.27
138	NASDAQ	CMPR	Tue, Dec 6, 2011	34.00	34.11	33.07	33.16
137	NASDAQ	CMPR	Mon, Dec 5, 2011	33.23	34.41	33.14	33.91
136	NASDAQ	CMPR	Fri, Dec 2, 2011	32.92	33.26	32.58	32.91
135	NASDAQ	CMPR	Thu, Dec 1, 2011	32.63	33.27	32.42	32.67
134	NASDAQ	CMPR	Wed, Nov 30, 2011	33.07	33.72	32.24	32.71
133	NASDAQ	CMPR	Tue, Nov 29, 2011	31.52	32.20	30.82	31.99
132	NASDAQ	CMPR	Mon, Nov 28, 2011	31.82	32.32	30.98	31.11
131	NASDAQ	CMPR	Fri, Nov 25, 2011	31.00	31.68	30.96	31.00
130	NASDAQ	CMPR	Wed, Nov 23, 2011	32.18	32.26	30.87	30.96
129	NASDAQ	CMPR	Tue, Nov 22, 2011	32.54	32.90	31.70	32.32
128	NASDAQ	CMPR	Mon, Nov 21, 2011	33.01	33.16	32.22	32.43
127	NASDAQ	CMPR	Fri, Nov 18, 2011	33.62	33.81	33.28	33.50
126	NASDAQ	CMPR	Thu, Nov 17, 2011	33.56	33.90	33.27	33.45
125	NASDAQ	CMPR	Wed, Nov 16, 2011	33.29	33.80	33.29	33.50
124	NASDAQ	CMPR	Tue, Nov 15, 2011	33.97	34.20	33.47	33.55
123	NASDAQ	CMPR	Mon, Nov 14, 2011	33.79	34.98	33.69	34.03
122	NASDAQ	CMPR	Fri, Nov 11, 2011	34.13	34.64	33.74	33.94
121	NASDAQ	CMPR	Thu, Nov 10, 2011	33.93	34.05	32.78	33.51
120	NASDAQ	CMPR	Wed, Nov 9, 2011	34.46	34.93	32.64	33.24
119	NASDAQ	CMPR	Tue, Nov 8, 2011	35.79	36.13	34.86	35.21
118	NASDAQ	CMPR	Mon, Nov 7, 2011	35.99	36.07	35.02	35.36
117	NASDAQ	CMPR	Fri, Nov 4, 2011	35.25	36.23	34.87	35.92
116	NASDAQ	CMPR	Thu, Nov 3, 2011	35.49	36.09	34.89	35.77
115	NASDAQ	CMPR	Wed, Nov 2, 2011	35.20	35.62	34.63	35.15
114	NASDAQ	CMPR	Tue, Nov 1, 2011	33.92	34.96	33.55	34.49
113	NASDAQ	CMPR	Mon, Oct 31, 2011	36.99	37.12	34.77	34.92
112	NASDAQ	CMPR	Fri, Oct 28, 2011	33.50	36.00	32.07	35.25
111	NASDAQ	CMPR	Thu, Oct 27, 2011	31.78	33.50	30.92	31.64
110	NASDAQ	CMPR	Wed, Oct 26, 2011	30.91	31.30	29.84	30.73
109	NASDAQ	CMPR	Tue, Oct 25, 2011	31.43	31.52	30.52	30.74
108	NASDAQ	CMPR	Mon, Oct 24, 2011	30.23	31.97	30.23	31.50
107	NASDAQ	CMPR	Fri, Oct 21, 2011	29.49	30.53	29.35	30.07
106	NASDAQ	CMPR	Thu, Oct 20, 2011	28.75	29.39	28.52	29.20
105	NASDAQ	CMPR	Wed, Oct 19, 2011	28.73	29.62	28.59	28.76
104	NASDAQ	CMPR	Tue, Oct 18, 2011	27.91	29.17	27.30	28.79
103	NASDAQ	CMPR	Mon, Oct 17, 2011	28.67	28.95	27.89	27.97
102	NASDAQ	CMPR	Fri, Oct 14, 2011	31.27	31.35	28.30	28.71
101	NASDAQ	CMPR	Thu, Oct 13, 2011	30.21	30.86	29.38	30.63
100	NASDAQ	CMPR	Wed, Oct 12, 2011	30.31	30.86	29.85	30.18
99	NASDAQ	CMPR	Tue, Oct 11, 2011	29.84	32.05	29.45	31.83
98	NASDAQ	CMPR	Mon, Oct 10, 2011	29.50	30.14	29.37	29.94
97	NASDAQ	CMPR	Fri, Oct 7, 2011	28.13	30.37	28.03	29.15
96	NASDAQ	CMPR	Thu, Oct 6, 2011	26.33	28.01	26.06	27.90
95	NASDAQ	CMPR	Wed, Oct 5, 2011	26.04	26.84	25.67	26.33
94	NASDAQ	CMPR	Tue, Oct 4, 2011	25.05	26.50	23.89	25.80
93	NASDAQ	CMPR	Mon, Oct 3, 2011	26.81	27.30	25.16	25.23
92	NASDAQ	CMPR	Fri, Sep 30, 2011	26.93	27.79	26.68	27.03
91	NASDAQ	CMPR	Thu, Sep 29, 2011	27.45	28.14	26.55	27.15
90	NASDAQ	CMPR	Wed, Sep 28, 2011	27.00	27.78	26.68	27.14
89	NASDAQ	CMPR	Tue, Sep 27, 2011	26.93	27.77	26.53	26.68
88	NASDAQ	CMPR	Mon, Sep 26, 2011	26.49	26.76	25.85	26.37
87	NASDAQ	CMPR	Fri, Sep 23, 2011	25.83	27.02	25.83	26.12
86	NASDAQ	CMPR	Thu, Sep 22, 2011	26.00	26.79	25.54	26.02
85	NASDAQ	CMPR	Wed, Sep 21, 2011	26.18	27.30	26.11	26.46
84	NASDAQ	CMPR	Tue, Sep 20, 2011	27.21	27.27	26.15	26.18
83	NASDAQ	CMPR	Mon, Sep 19, 2011	26.72	27.49	26.05	27.14
82	NASDAQ	CMPR	Fri, Sep 16, 2011	27.44	27.77	26.81	27.01
81	NASDAQ	CMPR	Thu, Sep 15, 2011	28.52	28.52	27.29	27.41
80	NASDAQ	CMPR	Wed, Sep 14, 2011	28.90	28.90	27.65	28.17
79	NASDAQ	CMPR	Tue, Sep 13, 2011	27.95	28.82	27.73	28.71
78	NASDAQ	CMPR	Mon, Sep 12, 2011	27.91	28.48	27.24	27.86
77	NASDAQ	CMPR	Fri, Sep 9, 2011	28.01	28.50	27.52	28.25
76	NASDAQ	CMPR	Thu, Sep 8, 2011	28.52	28.88	27.88	28.29
75	NASDAQ	CMPR	Wed, Sep 7, 2011	27.44	28.71	27.23	28.69
74	NASDAQ	CMPR	Tue, Sep 6, 2011	26.31	27.35	26.25	27.25
73	NASDAQ	CMPR	Fri, Sep 2, 2011	27.82	28.37	26.65	26.82
72	NASDAQ	CMPR	Thu, Sep 1, 2011	29.32	29.64	28.29	28.35
71	NASDAQ	CMPR	Wed, Aug 31, 2011	29.45	29.72	28.90	29.43
70	NASDAQ	CMPR	Tue, Aug 30, 2011	29.19	29.56	28.15	29.13
69	NASDAQ	CMPR	Mon, Aug 29, 2011	28.55	29.60	28.40	29.21
68	NASDAQ	CMPR	Fri, Aug 26, 2011	27.42	28.50	27.30	28.11
67	NASDAQ	CMPR	Thu, Aug 25, 2011	28.02	28.18	27.11	27.80
66	NASDAQ	CMPR	Wed, Aug 24, 2011	27.61	28.15	27.14	27.88
65	NASDAQ	CMPR	Tue, Aug 23, 2011	26.22	27.67	25.85	27.63
64	NASDAQ	CMPR	Mon, Aug 22, 2011	26.32	26.80	25.78	26.07
63	NASDAQ	CMPR	Fri, Aug 19, 2011	26.05	27.12	25.90	26.00
62	NASDAQ	CMPR	Thu, Aug 18, 2011	26.68	26.85	25.70	26.35
61	NASDAQ	CMPR	Wed, Aug 17, 2011	28.05	28.31	26.87	27.17
60	NASDAQ	CMPR	Tue, Aug 16, 2011	28.27	28.63	27.46	27.87
59	NASDAQ	CMPR	Mon, Aug 15, 2011	28.40	28.65	27.85	28.58
58	NASDAQ	CMPR	Fri, Aug 12, 2011	28.40	28.67	27.64	28.16
57	NASDAQ	CMPR	Thu, Aug 11, 2011	27.57	28.42	26.87	28.09
56	NASDAQ	CMPR	Wed, Aug 10, 2011	28.07	28.96	27.26	27.33
55	NASDAQ	CMPR	Tue, Aug 9, 2011	27.49	28.99	27.28	28.74
54	NASDAQ	CMPR	Mon, Aug 8, 2011	27.21	27.96	26.25	27.00
53	NASDAQ	CMPR	Fri, Aug 5, 2011	29.10	29.30	27.25	28.06
52	NASDAQ	CMPR	Thu, Aug 4, 2011	29.81	29.98	27.72	28.10
51	NASDAQ	CMPR	Wed, Aug 3, 2011	28.52	30.08	28.26	29.98
50	NASDAQ	CMPR	Tue, Aug 2, 2011	26.86	28.31	26.70	28.21
49	NASDAQ	CMPR	Mon, Aug 1, 2011	27.90	28.08	26.59	26.88
48	NASDAQ	CMPR	Fri, Jul 29, 2011	26.35	30.00	26.26	26.70
47	NASDAQ	CMPR	Thu, Jul 28, 2011	42.55	43.68	42.31	42.40
46	NASDAQ	CMPR	Wed, Jul 27, 2011	43.38	43.38	42.29	42.67
45	NASDAQ	CMPR	Tue, Jul 26, 2011	44.95	45.02	43.39	43.68
44	NASDAQ	CMPR	Mon, Jul 25, 2011	45.31	45.43	44.93	44.94
43	NASDAQ	CMPR	Fri, Jul 22, 2011	45.76	46.08	45.44	45.47
42	NASDAQ	CMPR	Thu, Jul 21, 2011	45.68	46.26	45.68	45.80
41	NASDAQ	CMPR	Wed, Jul 20, 2011	45.77	46.10	45.30	45.50
40	NASDAQ	CMPR	Tue, Jul 19, 2011	45.35	46.31	45.35	45.74
39	NASDAQ	CMPR	Mon, Jul 18, 2011	45.18	45.64	44.37	45.01
38	NASDAQ	CMPR	Fri, Jul 15, 2011	45.64	46.14	45.07	45.32
37	NASDAQ	CMPR	Thu, Jul 14, 2011	46.72	47.07	45.25	45.39
36	NASDAQ	CMPR	Wed, Jul 13, 2011	46.88	47.58	46.33	46.75
35	NASDAQ	CMPR	Tue, Jul 12, 2011	47.19	47.75	46.73	46.81
34	NASDAQ	CMPR	Mon, Jul 11, 2011	48.15	48.35	47.01	47.36
33	NASDAQ	CMPR	Fri, Jul 8, 2011	48.95	49.42	48.36	48.65
32	NASDAQ	CMPR	Thu, Jul 7, 2011	48.63	49.97	48.63	49.46
31	NASDAQ	CMPR	Wed, Jul 6, 2011	48.81	48.81	48.11	48.43
30	NASDAQ	CMPR	Tue, Jul 5, 2011	48.57	49.34	48.51	48.95
29	NASDAQ	CMPR	Fri, Jul 1, 2011	47.98	48.88	47.80	48.77
28	NASDAQ	CMPR	Thu, Jun 30, 2011	46.96	47.96	46.92	47.85
27	NASDAQ	CMPR	Wed, Jun 29, 2011	47.10	47.55	46.58	46.93
26	NASDAQ	CMPR	Tue, Jun 28, 2011	46.99	47.15	46.16	46.96
25	NASDAQ	CMPR	Mon, Jun 27, 2011	46.72	47.32	46.68	46.74
24	NASDAQ	CMPR	Fri, Jun 24, 2011	46.74	46.96	46.55	46.84
23	NASDAQ	CMPR	Thu, Jun 23, 2011	46.37	47.05	46.17	46.84
22	NASDAQ	CMPR	Wed, Jun 22, 2011	46.73	47.27	46.52	46.74
21	NASDAQ	CMPR	Tue, Jun 21, 2011	47.06	47.06	46.67	46.75
20	NASDAQ	CMPR	Mon, Jun 20, 2011	46.57	46.91	46.57	46.81
19	NASDAQ	CMPR	Fri, Jun 17, 2011	46.58	46.97	46.31	46.83
18	NASDAQ	CMPR	Thu, Jun 16, 2011	46.32	46.66	45.83	46.42
17	NASDAQ	CMPR	Wed, Jun 15, 2011	45.82	46.75	45.54	46.42
16	NASDAQ	CMPR	Tue, Jun 14, 2011	47.53	47.81	45.96	46.28
15	NASDAQ	CMPR	Mon, Jun 13, 2011	45.72	47.12	45.42	46.34
14	NASDAQ	CMPR	Fri, Jun 10, 2011	45.87	46.00	45.18	45.48
13	NASDAQ	CMPR	Thu, Jun 9, 2011	46.44	46.87	45.67	46.13
12	NASDAQ	CMPR	Wed, Jun 8, 2011	47.25	47.37	46.06	46.25
11	NASDAQ	CMPR	Tue, Jun 7, 2011	47.60	48.03	47.24	47.29
10	NASDAQ	CMPR	Mon, Jun 6, 2011	48.09	48.43	47.38	47.57
9	NASDAQ	CMPR	Fri, Jun 3, 2011	48.04	49.13	47.92	48.19
8	NASDAQ	CMPR	Thu, Jun 2, 2011	48.25	49.14	48.10	48.59
7	NASDAQ	CMPR	Wed, Jun 1, 2011	48.87	49.24	47.92	48.15
6	NASDAQ	CMPR	Tue, May 31, 2011	49.14	49.43	48.18	49.18
5	NASDAQ	CMPR	Fri, May 27, 2011	48.64	49.32	48.38	48.71
4	NASDAQ	CMPR	Thu, May 26, 2011	47.91	48.68	47.80	48.60
3	NASDAQ	CMPR	Wed, May 25, 2011	47.74	48.07	47.23	47.93
2	NASDAQ	CMPR	Tue, May 24, 2011	48.24	48.73	47.58	48.00
1	NASDAQ	CMPR	Mon, May 23, 2011	48.10	48.68	47.75	48.08
#	Exchange	Symbol	Date	Open	High	Low	Close

Cimpress PLC NASDAQ:CMPR 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