Cohen & Co Inc NYSE:COHN Historical Prices

Below are the 3284 trading days of historical prices for COHN.

#	Exchange	Symbol	Date	Open	High	Low	Close
3284	NYSE	COHN	Wed, Mar 6, 2024	6.60	6.88	6.34	6.38
3283	NYSE	COHN	Tue, Mar 5, 2024	6.87	6.87	6.69	6.70
3282	NYSE	COHN	Mon, Mar 4, 2024	7.00	7.10	6.69	6.69
3281	NYSE	COHN	Fri, Mar 1, 2024	6.75	6.99	6.58	6.90
3280	NYSE	COHN	Thu, Feb 29, 2024	6.80	7.03	6.80	7.00
3279	NYSE	COHN	Wed, Feb 28, 2024	6.75	7.20	6.75	7.05
3278	NYSE	COHN	Tue, Feb 27, 2024	6.70	6.75	6.62	6.75
3277	NYSE	COHN	Mon, Feb 26, 2024	6.70	6.70	6.58	6.70
3276	NYSE	COHN	Fri, Feb 23, 2024	7.00	7.23	6.71	6.71
3275	NYSE	COHN	Thu, Feb 22, 2024	6.96	7.35	6.93	7.08
3274	NYSE	COHN	Wed, Feb 21, 2024	6.97	6.97	6.80	6.80
3273	NYSE	COHN	Tue, Feb 20, 2024	6.95	7.00	6.75	6.81
3272	NYSE	COHN	Fri, Feb 16, 2024	6.85	7.11	6.75	7.03
3271	NYSE	COHN	Thu, Feb 15, 2024	6.93	7.30	6.90	7.14
3270	NYSE	COHN	Wed, Feb 14, 2024	7.00	7.36	6.88	7.36
3269	NYSE	COHN	Tue, Feb 13, 2024	7.41	7.45	7.15	7.40
3268	NYSE	COHN	Mon, Feb 12, 2024	7.25	7.50	6.70	6.99
3267	NYSE	COHN	Fri, Feb 9, 2024	6.88	7.05	6.70	6.89
3266	NYSE	COHN	Thu, Feb 8, 2024	7.01	7.01	6.75	6.75
3265	NYSE	COHN	Wed, Feb 7, 2024	7.08	7.08	6.71	6.72
3264	NYSE	COHN	Tue, Feb 6, 2024	7.18	7.22	7.06	7.15
3263	NYSE	COHN	Mon, Feb 5, 2024	6.97	7.30	6.97	7.30
3262	NYSE	COHN	Fri, Feb 2, 2024	6.81	7.04	6.81	7.04
3261	NYSE	COHN	Thu, Feb 1, 2024	6.95	7.07	6.71	7.07
3260	NYSE	COHN	Wed, Jan 31, 2024	7.12	7.23	7.12	7.23
3259	NYSE	COHN	Tue, Jan 30, 2024	7.09	7.09	7.09	7.09
3258	NYSE	COHN	Mon, Jan 29, 2024	7.52	7.52	7.04	7.23
3257	NYSE	COHN	Fri, Jan 26, 2024	6.80	6.97	6.73	6.97
3256	NYSE	COHN	Thu, Jan 25, 2024	6.91	6.95	6.91	6.95
3255	NYSE	COHN	Wed, Jan 24, 2024	7.08	7.10	6.86	7.00
3254	NYSE	COHN	Tue, Jan 23, 2024	7.06	7.25	7.06	7.15
3253	NYSE	COHN	Mon, Jan 22, 2024	7.12	7.25	7.03	7.03
3252	NYSE	COHN	Fri, Jan 19, 2024	7.00	7.45	7.00	7.12
3251	NYSE	COHN	Thu, Jan 18, 2024	7.07	7.39	6.90	7.35
3250	NYSE	COHN	Wed, Jan 17, 2024	7.00	7.49	6.99	7.42
3249	NYSE	COHN	Tue, Jan 16, 2024	6.79	6.99	6.65	6.96
3248	NYSE	COHN	Fri, Jan 12, 2024	6.80	6.80	6.79	6.79
3247	NYSE	COHN	Thu, Jan 11, 2024	6.75	6.84	6.50	6.84
3246	NYSE	COHN	Wed, Jan 10, 2024	6.92	6.92	6.55	6.65
3245	NYSE	COHN	Tue, Jan 9, 2024	6.72	6.72	6.55	6.70
3244	NYSE	COHN	Mon, Jan 8, 2024	6.76	6.92	6.46	6.61
3243	NYSE	COHN	Fri, Jan 5, 2024	6.56	6.90	6.26	6.77
3242	NYSE	COHN	Thu, Jan 4, 2024	6.61	6.69	6.55	6.68
3241	NYSE	COHN	Wed, Jan 3, 2024	6.55	6.59	6.55	6.55
3240	NYSE	COHN	Tue, Jan 2, 2024	6.63	6.73	6.56	6.70
3239	NYSE	COHN	Fri, Dec 29, 2023	6.55	6.65	6.55	6.65
3238	NYSE	COHN	Thu, Dec 28, 2023	6.54	6.75	6.50	6.68
3237	NYSE	COHN	Wed, Dec 27, 2023	6.76	6.76	6.53	6.71
3236	NYSE	COHN	Tue, Dec 26, 2023	6.72	6.72	6.51	6.51
3235	NYSE	COHN	Fri, Dec 22, 2023	6.93	7.03	6.76	6.76
3234	NYSE	COHN	Thu, Dec 21, 2023	6.70	6.70	6.59	6.60
3233	NYSE	COHN	Wed, Dec 20, 2023	6.77	6.77	6.77	6.77
3232	NYSE	COHN	Tue, Dec 19, 2023	6.68	6.89	6.59	6.80
3231	NYSE	COHN	Mon, Dec 18, 2023	6.72	6.94	6.66	6.82
3230	NYSE	COHN	Fri, Dec 15, 2023	6.70	6.72	6.70	6.72
3229	NYSE	COHN	Thu, Dec 14, 2023	6.83	7.13	6.83	6.84
3228	NYSE	COHN	Wed, Dec 13, 2023	6.98	7.15	6.73	6.76
3227	NYSE	COHN	Tue, Dec 12, 2023	7.00	7.02	6.68	7.02
3226	NYSE	COHN	Mon, Dec 11, 2023	7.02	7.04	6.99	6.99
3225	NYSE	COHN	Fri, Dec 8, 2023	6.66	7.25	6.66	6.97
3224	NYSE	COHN	Thu, Dec 7, 2023	6.50	6.80	6.08	6.65
3223	NYSE	COHN	Wed, Dec 6, 2023	6.95	6.95	6.39	6.61
3222	NYSE	COHN	Tue, Dec 5, 2023	6.58	6.58	6.55	6.55
3221	NYSE	COHN	Mon, Dec 4, 2023	6.64	7.00	6.47	6.47
3220	NYSE	COHN	Fri, Dec 1, 2023	6.60	6.93	6.12	6.34
3219	NYSE	COHN	Thu, Nov 30, 2023	6.53	6.53	6.07	6.15
3218	NYSE	COHN	Wed, Nov 29, 2023	6.29	6.54	6.28	6.44
3217	NYSE	COHN	Tue, Nov 28, 2023	6.30	6.40	6.04	6.29
3216	NYSE	COHN	Mon, Nov 27, 2023	6.32	6.47	6.32	6.32
3215	NYSE	COHN	Fri, Nov 24, 2023	6.33	6.33	6.33	6.33
3214	NYSE	COHN	Wed, Nov 22, 2023	6.48	6.48	6.23	6.33
3213	NYSE	COHN	Tue, Nov 21, 2023	6.65	6.65	6.30	6.45
3212	NYSE	COHN	Mon, Nov 20, 2023	6.90	6.90	6.65	6.70
3211	NYSE	COHN	Fri, Nov 17, 2023	7.25	7.26	6.65	7.04
3210	NYSE	COHN	Thu, Nov 16, 2023	7.40	7.58	6.97	7.29
3209	NYSE	COHN	Wed, Nov 15, 2023	8.67	8.67	7.85	7.75
3208	NYSE	COHN	Tue, Nov 14, 2023	8.16	8.31	7.50	7.96
3207	NYSE	COHN	Mon, Nov 13, 2023	7.59	8.02	7.48	8.01
3206	NYSE	COHN	Fri, Nov 10, 2023	8.04	8.04	7.57	7.57
3205	NYSE	COHN	Thu, Nov 9, 2023	7.70	8.08	7.67	7.78
3204	NYSE	COHN	Wed, Nov 8, 2023	6.75	7.52	6.61	7.50
3203	NYSE	COHN	Tue, Nov 7, 2023	6.31	6.69	6.31	6.48
3202	NYSE	COHN	Mon, Nov 6, 2023	6.16	6.47	5.92	6.18
3201	NYSE	COHN	Fri, Nov 3, 2023	5.65	6.19	5.65	6.15
3200	NYSE	COHN	Thu, Nov 2, 2023	5.76	5.96	5.70	5.70
3199	NYSE	COHN	Wed, Nov 1, 2023	5.82	5.82	5.65	5.76
3198	NYSE	COHN	Tue, Oct 31, 2023	5.79	5.79	5.79	5.79
3197	NYSE	COHN	Mon, Oct 30, 2023	6.06	6.06	5.73	5.75
3196	NYSE	COHN	Fri, Oct 27, 2023	5.92	6.13	5.62	5.62
3195	NYSE	COHN	Thu, Oct 26, 2023	5.67	6.00	5.67	5.69
3194	NYSE	COHN	Wed, Oct 25, 2023	6.00	6.02	5.67	5.94
3193	NYSE	COHN	Tue, Oct 24, 2023	6.01	6.01	5.73	5.73
3192	NYSE	COHN	Mon, Oct 23, 2023	6.21	6.43	6.05	6.05
3191	NYSE	COHN	Fri, Oct 20, 2023	6.56	6.56	5.66	6.21
3190	NYSE	COHN	Thu, Oct 19, 2023	6.39	6.62	6.39	6.59
3189	NYSE	COHN	Wed, Oct 18, 2023	6.62	6.62	6.44	6.44
3188	NYSE	COHN	Tue, Oct 17, 2023	6.94	6.94	6.38	6.41
3187	NYSE	COHN	Mon, Oct 16, 2023	6.44	6.44	6.44	6.44
3186	NYSE	COHN	Wed, Oct 11, 2023	6.43	6.44	6.40	6.41
3185	NYSE	COHN	Tue, Oct 10, 2023	6.10	6.74	6.10	6.50
3184	NYSE	COHN	Mon, Oct 9, 2023	6.25	6.87	6.25	6.82
3183	NYSE	COHN	Fri, Oct 6, 2023	6.43	6.75	6.41	6.41
3182	NYSE	COHN	Thu, Oct 5, 2023	6.44	7.04	6.42	6.52
3181	NYSE	COHN	Wed, Oct 4, 2023	7.10	7.10	6.41	6.52
3180	NYSE	COHN	Tue, Oct 3, 2023	6.40	6.64	6.40	6.64
3179	NYSE	COHN	Mon, Oct 2, 2023	7.17	7.17	6.51	6.51
3178	NYSE	COHN	Fri, Sep 29, 2023	7.38	7.38	6.50	6.52
3177	NYSE	COHN	Thu, Sep 28, 2023	7.16	7.24	6.68	6.68
3176	NYSE	COHN	Wed, Sep 27, 2023	7.08	7.32	6.69	6.97
3175	NYSE	COHN	Tue, Sep 26, 2023	6.84	7.00	6.50	6.66
3174	NYSE	COHN	Mon, Sep 25, 2023	7.71	7.71	6.46	7.00
3173	NYSE	COHN	Fri, Sep 22, 2023	7.70	7.76	7.41	7.52
3172	NYSE	COHN	Thu, Sep 21, 2023	7.35	8.00	7.35	8.00
3171	NYSE	COHN	Wed, Sep 20, 2023	8.66	9.20	7.33	7.52
3170	NYSE	COHN	Tue, Sep 19, 2023	8.50	8.75	8.08	8.29
3169	NYSE	COHN	Mon, Sep 18, 2023	8.51	8.85	8.50	8.72
3168	NYSE	COHN	Fri, Sep 15, 2023	9.91	10.46	8.37	8.37
3167	NYSE	COHN	Thu, Sep 14, 2023	9.93	10.25	9.91	9.91
3166	NYSE	COHN	Wed, Sep 13, 2023	10.75	10.75	10.00	10.26
3165	NYSE	COHN	Tue, Sep 12, 2023	10.87	11.01	10.18	10.33
3164	NYSE	COHN	Mon, Sep 11, 2023	10.50	10.95	10.50	10.56
3163	NYSE	COHN	Fri, Sep 8, 2023	10.85	11.43	10.55	10.96
3162	NYSE	COHN	Thu, Sep 7, 2023	11.46	11.46	10.45	10.92
3161	NYSE	COHN	Wed, Sep 6, 2023	11.35	11.50	10.49	10.63
3160	NYSE	COHN	Tue, Sep 5, 2023	11.59	11.95	11.04	11.21
3159	NYSE	COHN	Fri, Sep 1, 2023	11.85	11.99	11.37	11.82
3158	NYSE	COHN	Thu, Aug 31, 2023	10.44	11.99	10.11	11.22
3157	NYSE	COHN	Wed, Aug 30, 2023	9.99	10.40	9.86	10.38
3156	NYSE	COHN	Tue, Aug 29, 2023	9.73	10.15	9.73	9.95
3155	NYSE	COHN	Mon, Aug 28, 2023	10.00	10.14	9.33	9.86
3154	NYSE	COHN	Fri, Aug 25, 2023	8.68	10.15	8.45	10.15
3153	NYSE	COHN	Thu, Aug 24, 2023	8.85	9.20	8.55	8.95
3152	NYSE	COHN	Wed, Aug 23, 2023	9.09	9.29	8.68	8.87
3151	NYSE	COHN	Tue, Aug 22, 2023	8.91	9.42	8.30	8.82
3150	NYSE	COHN	Mon, Aug 21, 2023	9.99	9.99	8.57	8.82
3149	NYSE	COHN	Fri, Aug 18, 2023	7.62	10.15	7.35	10.02
3148	NYSE	COHN	Thu, Aug 17, 2023	7.76	8.20	7.72	7.88
3147	NYSE	COHN	Wed, Aug 16, 2023	8.40	8.95	7.15	8.25
3146	NYSE	COHN	Tue, Aug 15, 2023	8.37	8.51	8.11	8.13
3145	NYSE	COHN	Mon, Aug 14, 2023	8.56	8.86	8.11	8.48
3144	NYSE	COHN	Fri, Aug 11, 2023	9.05	9.11	8.10	8.11
3143	NYSE	COHN	Thu, Aug 10, 2023	8.00	9.18	7.57	9.00
3142	NYSE	COHN	Wed, Aug 9, 2023	7.05	7.95	6.97	7.68
3141	NYSE	COHN	Tue, Aug 8, 2023	6.48	7.07	6.45	7.05
3140	NYSE	COHN	Mon, Aug 7, 2023	5.95	6.70	5.95	6.43
3139	NYSE	COHN	Fri, Aug 4, 2023	5.90	6.00	5.50	5.95
3138	NYSE	COHN	Thu, Aug 3, 2023	5.89	5.90	5.49	5.75
3137	NYSE	COHN	Wed, Aug 2, 2023	5.59	6.16	5.26	5.66
3136	NYSE	COHN	Tue, Aug 1, 2023	5.40	5.56	5.40	5.49
3135	NYSE	COHN	Mon, Jul 31, 2023	5.40	5.60	5.31	5.39
3134	NYSE	COHN	Fri, Jul 28, 2023	5.35	5.47	5.24	5.26
3133	NYSE	COHN	Thu, Jul 27, 2023	5.40	5.66	5.20	5.33
3132	NYSE	COHN	Wed, Jul 26, 2023	4.75	5.33	4.73	5.33
3131	NYSE	COHN	Tue, Jul 25, 2023	4.58	4.74	4.51	4.63
3130	NYSE	COHN	Mon, Jul 24, 2023	4.55	4.67	4.42	4.46
3129	NYSE	COHN	Fri, Jul 21, 2023	4.70	4.70	4.38	4.56
3128	NYSE	COHN	Thu, Jul 20, 2023	4.29	4.44	4.29	4.33
3127	NYSE	COHN	Wed, Jul 19, 2023	4.20	4.69	4.15	4.29
3126	NYSE	COHN	Tue, Jul 18, 2023	4.10	4.20	4.04	4.20
3125	NYSE	COHN	Mon, Jul 17, 2023	4.14	4.14	4.04	4.14
3124	NYSE	COHN	Fri, Jul 14, 2023	4.01	4.14	3.96	4.03
3123	NYSE	COHN	Thu, Jul 13, 2023	4.12	4.12	4.00	4.10
3122	NYSE	COHN	Wed, Jul 12, 2023	4.08	4.09	3.87	4.06
3121	NYSE	COHN	Tue, Jul 11, 2023	4.10	4.10	3.96	3.97
3120	NYSE	COHN	Mon, Jul 10, 2023	4.19	4.19	3.98	4.01
3119	NYSE	COHN	Fri, Jul 7, 2023	4.05	4.12	3.99	4.05
3118	NYSE	COHN	Thu, Jul 6, 2023	4.06	4.06	3.95	3.96
3117	NYSE	COHN	Wed, Jul 5, 2023	4.15	4.15	3.95	4.08
3116	NYSE	COHN	Mon, Jul 3, 2023	4.08	4.21	4.00	4.08
3115	NYSE	COHN	Fri, Jun 30, 2023	4.09	4.10	3.90	4.05
3114	NYSE	COHN	Thu, Jun 29, 2023	4.11	4.20	4.01	4.03
3113	NYSE	COHN	Wed, Jun 28, 2023	4.06	4.14	4.02	4.10
3112	NYSE	COHN	Tue, Jun 27, 2023	3.99	4.16	3.96	4.12
3111	NYSE	COHN	Mon, Jun 26, 2023	4.10	4.10	3.94	4.00
3110	NYSE	COHN	Fri, Jun 23, 2023	4.02	4.15	3.90	4.05
3109	NYSE	COHN	Thu, Jun 22, 2023	4.10	4.15	3.90	4.05
3108	NYSE	COHN	Wed, Jun 21, 2023	4.22	4.22	3.99	4.20
3107	NYSE	COHN	Tue, Jun 20, 2023	4.15	4.37	3.91	4.19
3106	NYSE	COHN	Fri, Jun 16, 2023	4.74	5.32	4.23	4.74
3105	NYSE	COHN	Thu, Jun 15, 2023	4.35	4.64	4.00	4.51
3104	NYSE	COHN	Wed, Jun 14, 2023	4.66	5.10	4.41	4.64
3103	NYSE	COHN	Tue, Jun 13, 2023	3.98	4.99	3.82	4.58
3102	NYSE	COHN	Mon, Jun 12, 2023	3.61	3.61	3.35	3.35
3101	NYSE	COHN	Fri, Jun 9, 2023	3.74	3.74	3.29	3.45
3100	NYSE	COHN	Thu, Jun 8, 2023	4.36	4.89	3.69	3.74
3099	NYSE	COHN	Wed, Jun 7, 2023	4.37	4.75	4.33	4.51
3098	NYSE	COHN	Tue, Jun 6, 2023	4.67	4.68	4.42	4.44
3097	NYSE	COHN	Mon, Jun 5, 2023	4.73	4.77	4.41	4.48
3096	NYSE	COHN	Fri, Jun 2, 2023	4.80	4.81	4.26	4.48
3095	NYSE	COHN	Thu, Jun 1, 2023	4.59	4.71	4.21	4.46
3094	NYSE	COHN	Wed, May 31, 2023	4.98	4.99	4.60	4.60
3093	NYSE	COHN	Tue, May 30, 2023	4.60	4.80	4.55	4.78
3092	NYSE	COHN	Fri, May 26, 2023	5.09	5.17	4.48	4.58
3091	NYSE	COHN	Thu, May 25, 2023	5.20	5.20	5.01	5.01
3090	NYSE	COHN	Wed, May 24, 2023	5.18	5.24	5.03	5.20
3089	NYSE	COHN	Tue, May 23, 2023	5.18	5.34	5.18	5.25
3088	NYSE	COHN	Mon, May 22, 2023	5.31	5.53	5.18	5.18
3087	NYSE	COHN	Fri, May 19, 2023	6.55	6.61	5.63	5.67
3086	NYSE	COHN	Thu, May 18, 2023	6.79	6.82	6.55	6.70
3085	NYSE	COHN	Wed, May 17, 2023	6.73	7.29	6.69	6.76
3084	NYSE	COHN	Tue, May 16, 2023	7.21	7.61	7.20	7.07
3083	NYSE	COHN	Mon, May 15, 2023	6.90	7.36	6.90	7.17
3082	NYSE	COHN	Fri, May 12, 2023	6.99	7.00	6.98	7.00
3081	NYSE	COHN	Thu, May 11, 2023	6.83	6.99	6.83	6.99
3080	NYSE	COHN	Wed, May 10, 2023	6.87	6.98	6.87	6.97
3079	NYSE	COHN	Tue, May 9, 2023	6.86	6.94	6.70	6.80
3078	NYSE	COHN	Mon, May 8, 2023	6.36	6.98	6.36	6.49
3077	NYSE	COHN	Fri, May 5, 2023	6.41	6.49	6.16	6.16
3076	NYSE	COHN	Thu, May 4, 2023	6.90	6.92	6.50	6.50
3075	NYSE	COHN	Wed, May 3, 2023	6.88	7.00	6.79	6.96
3074	NYSE	COHN	Tue, May 2, 2023	6.65	6.88	6.55	6.55
3073	NYSE	COHN	Mon, May 1, 2023	6.56	6.78	6.55	6.78
3072	NYSE	COHN	Fri, Apr 28, 2023	6.32	6.51	6.32	6.49
3071	NYSE	COHN	Thu, Apr 27, 2023	6.51	6.52	6.51	6.52
3070	NYSE	COHN	Wed, Apr 26, 2023	6.50	6.57	6.50	6.50
3069	NYSE	COHN	Tue, Apr 25, 2023	6.34	6.62	6.34	6.61
3068	NYSE	COHN	Mon, Apr 24, 2023	6.90	7.00	6.81	6.81
3067	NYSE	COHN	Fri, Apr 21, 2023	7.00	7.00	6.77	6.77
3066	NYSE	COHN	Thu, Apr 20, 2023	6.90	7.00	6.90	7.00
3065	NYSE	COHN	Wed, Apr 19, 2023	7.04	7.08	6.91	7.04
3064	NYSE	COHN	Tue, Apr 18, 2023	6.73	7.05	6.73	6.91
3063	NYSE	COHN	Mon, Apr 17, 2023	6.43	6.65	6.43	6.65
3062	NYSE	COHN	Fri, Apr 14, 2023	6.33	6.65	6.33	6.65
3061	NYSE	COHN	Thu, Apr 13, 2023	6.75	6.80	5.96	6.33
3060	NYSE	COHN	Wed, Apr 12, 2023	6.92	6.92	6.92	6.92
3059	NYSE	COHN	Tue, Apr 11, 2023	6.90	6.95	6.77	6.90
3058	NYSE	COHN	Mon, Apr 10, 2023	7.05	7.05	6.90	6.90
3057	NYSE	COHN	Thu, Apr 6, 2023	7.41	7.41	7.04	7.04
3056	NYSE	COHN	Wed, Apr 5, 2023	7.22	7.22	6.87	6.88
3055	NYSE	COHN	Tue, Apr 4, 2023	7.00	7.10	7.00	7.10
3054	NYSE	COHN	Mon, Apr 3, 2023	6.71	7.19	6.71	7.19
3053	NYSE	COHN	Fri, Mar 31, 2023	7.18	7.18	6.81	6.86
3052	NYSE	COHN	Thu, Mar 30, 2023	6.99	7.16	6.99	6.99
3051	NYSE	COHN	Wed, Mar 29, 2023	7.24	7.35	6.74	7.13
3050	NYSE	COHN	Tue, Mar 28, 2023	7.53	7.73	7.01	7.25
3049	NYSE	COHN	Mon, Mar 27, 2023	7.72	7.78	7.52	7.61
3048	NYSE	COHN	Fri, Mar 24, 2023	7.80	7.80	7.50	7.50
3047	NYSE	COHN	Thu, Mar 23, 2023	8.20	8.20	7.58	7.67
3046	NYSE	COHN	Wed, Mar 22, 2023	8.43	8.63	7.66	7.85
3045	NYSE	COHN	Tue, Mar 21, 2023	8.40	8.85	8.18	8.32
3044	NYSE	COHN	Mon, Mar 20, 2023	8.75	9.11	8.75	8.74
3043	NYSE	COHN	Fri, Mar 17, 2023	9.03	9.03	8.75	8.75
3042	NYSE	COHN	Thu, Mar 16, 2023	8.73	9.20	8.71	8.90
3041	NYSE	COHN	Wed, Mar 15, 2023	8.74	8.75	8.51	8.75
3040	NYSE	COHN	Tue, Mar 14, 2023	8.79	8.85	8.47	8.60
3039	NYSE	COHN	Mon, Mar 13, 2023	9.00	9.00	8.57	8.60
3038	NYSE	COHN	Fri, Mar 10, 2023	8.82	9.03	8.80	8.97
3037	NYSE	COHN	Thu, Mar 9, 2023	8.90	9.07	8.74	9.05
3036	NYSE	COHN	Wed, Mar 8, 2023	8.93	9.00	8.48	8.80
3035	NYSE	COHN	Tue, Mar 7, 2023	9.00	9.10	8.90	9.10
3034	NYSE	COHN	Mon, Mar 6, 2023	8.71	8.99	8.70	8.99
3033	NYSE	COHN	Fri, Mar 3, 2023	8.80	8.92	8.70	8.82
3032	NYSE	COHN	Thu, Mar 2, 2023	8.82	8.95	8.80	8.95
3031	NYSE	COHN	Wed, Mar 1, 2023	9.17	9.17	8.85	8.98
3030	NYSE	COHN	Tue, Feb 28, 2023	8.85	8.92	8.80	8.92
3029	NYSE	COHN	Mon, Feb 27, 2023	8.83	8.87	8.72	8.81
3028	NYSE	COHN	Fri, Feb 24, 2023	8.72	9.01	8.72	9.01
3027	NYSE	COHN	Thu, Feb 23, 2023	8.89	8.89	8.84	8.84
3026	NYSE	COHN	Wed, Feb 22, 2023	8.82	8.99	8.82	8.98
3025	NYSE	COHN	Tue, Feb 21, 2023	8.94	8.94	8.81	8.87
3024	NYSE	COHN	Fri, Feb 17, 2023	8.83	8.89	8.75	8.89
3023	NYSE	COHN	Thu, Feb 16, 2023	8.82	8.94	8.82	8.94
3022	NYSE	COHN	Wed, Feb 15, 2023	8.75	8.95	8.75	8.95
3021	NYSE	COHN	Tue, Feb 14, 2023	8.79	8.83	8.72	8.83
3020	NYSE	COHN	Mon, Feb 13, 2023	8.70	8.85	8.69	8.85
3019	NYSE	COHN	Fri, Feb 10, 2023	8.85	8.85	8.72	8.79
3018	NYSE	COHN	Thu, Feb 9, 2023	8.80	8.88	8.80	8.80
3017	NYSE	COHN	Wed, Feb 8, 2023	8.73	8.88	8.72	8.84
3016	NYSE	COHN	Tue, Feb 7, 2023	8.91	8.95	8.88	8.88
3015	NYSE	COHN	Mon, Feb 6, 2023	9.04	9.05	8.86	8.94
3014	NYSE	COHN	Fri, Feb 3, 2023	8.77	8.98	8.77	8.92
3013	NYSE	COHN	Thu, Feb 2, 2023	8.80	9.02	8.80	8.90
3012	NYSE	COHN	Wed, Feb 1, 2023	8.89	8.90	8.84	8.86
3011	NYSE	COHN	Tue, Jan 31, 2023	8.69	8.83	8.65	8.83
3010	NYSE	COHN	Mon, Jan 30, 2023	8.78	8.78	8.59	8.72
3009	NYSE	COHN	Fri, Jan 27, 2023	8.65	8.78	8.65	8.77
3008	NYSE	COHN	Thu, Jan 26, 2023	8.93	8.96	8.50	8.60
3007	NYSE	COHN	Wed, Jan 25, 2023	8.59	8.93	8.59	8.93
3006	NYSE	COHN	Tue, Jan 24, 2023	8.88	8.90	8.74	8.88
3005	NYSE	COHN	Mon, Jan 23, 2023	8.83	8.95	8.83	8.92
3004	NYSE	COHN	Fri, Jan 20, 2023	8.70	8.80	8.70	8.80
3003	NYSE	COHN	Thu, Jan 19, 2023	8.75	8.75	8.60	8.65
3002	NYSE	COHN	Wed, Jan 18, 2023	8.79	8.80	8.39	8.67
3001	NYSE	COHN	Tue, Jan 17, 2023	8.85	8.85	8.65	8.74
3000	NYSE	COHN	Fri, Jan 13, 2023	8.44	8.85	8.43	8.80
2999	NYSE	COHN	Thu, Jan 12, 2023	8.25	8.54	8.25	8.54
2998	NYSE	COHN	Wed, Jan 11, 2023	8.47	8.47	8.25	8.28
2997	NYSE	COHN	Tue, Jan 10, 2023	8.21	8.58	8.18	8.32
2996	NYSE	COHN	Mon, Jan 9, 2023	8.38	8.38	8.23	8.23
2995	NYSE	COHN	Fri, Jan 6, 2023	8.40	8.40	8.20	8.25
2994	NYSE	COHN	Thu, Jan 5, 2023	8.34	8.34	8.26	8.31
2993	NYSE	COHN	Wed, Jan 4, 2023	8.16	8.20	8.16	8.20
2992	NYSE	COHN	Tue, Jan 3, 2023	8.31	8.32	8.05	8.15
2991	NYSE	COHN	Fri, Dec 30, 2022	8.40	8.42	8.06	8.34
2990	NYSE	COHN	Thu, Dec 29, 2022	8.53	8.60	8.35	8.42
2989	NYSE	COHN	Tue, Dec 27, 2022	9.42	9.42	8.58	8.73
2988	NYSE	COHN	Fri, Dec 23, 2022	8.37	8.82	8.37	8.79
2987	NYSE	COHN	Thu, Dec 22, 2022	8.50	8.74	8.16	8.51
2986	NYSE	COHN	Wed, Dec 21, 2022	8.38	8.55	8.19	8.46
2985	NYSE	COHN	Tue, Dec 20, 2022	8.50	8.62	8.22	8.62
2984	NYSE	COHN	Mon, Dec 19, 2022	8.69	8.69	8.28	8.46
2983	NYSE	COHN	Fri, Dec 16, 2022	9.00	9.18	8.50	8.50
2982	NYSE	COHN	Thu, Dec 15, 2022	9.21	9.36	8.60	8.86
2981	NYSE	COHN	Wed, Dec 14, 2022	9.44	9.55	8.89	9.53
2980	NYSE	COHN	Tue, Dec 13, 2022	9.35	9.88	9.15	9.27
2979	NYSE	COHN	Mon, Dec 12, 2022	8.76	9.26	8.76	9.26
2978	NYSE	COHN	Fri, Dec 9, 2022	8.67	8.86	8.55	8.75
2977	NYSE	COHN	Thu, Dec 8, 2022	8.53	8.90	8.39	8.87
2976	NYSE	COHN	Wed, Dec 7, 2022	8.45	8.75	8.44	8.65
2975	NYSE	COHN	Tue, Dec 6, 2022	8.45	8.45	8.06	8.24
2974	NYSE	COHN	Mon, Dec 5, 2022	8.83	8.90	8.40	8.45
2973	NYSE	COHN	Fri, Dec 2, 2022	8.53	8.82	8.40	8.76
2972	NYSE	COHN	Thu, Dec 1, 2022	8.83	8.85	8.33	8.34
2971	NYSE	COHN	Wed, Nov 30, 2022	8.43	8.95	8.27	8.84
2970	NYSE	COHN	Tue, Nov 29, 2022	8.41	8.71	8.20	8.35
2969	NYSE	COHN	Mon, Nov 28, 2022	8.75	9.22	8.22	8.62
2968	NYSE	COHN	Fri, Nov 25, 2022	9.20	9.33	8.65	8.70
2967	NYSE	COHN	Wed, Nov 23, 2022	8.93	9.25	8.92	9.25
2966	NYSE	COHN	Tue, Nov 22, 2022	9.76	9.80	9.16	9.33
2965	NYSE	COHN	Mon, Nov 21, 2022	10.08	10.08	9.55	9.55
2964	NYSE	COHN	Fri, Nov 18, 2022	10.00	10.08	9.69	9.86
2963	NYSE	COHN	Thu, Nov 17, 2022	10.49	10.49	9.90	10.36
2962	NYSE	COHN	Wed, Nov 16, 2022	10.20	10.64	9.90	10.25
2961	NYSE	COHN	Tue, Nov 15, 2022	9.78	10.24	9.62	10.02
2960	NYSE	COHN	Mon, Nov 14, 2022	9.53	9.53	9.53	9.53
2959	NYSE	COHN	Fri, Nov 11, 2022	9.31	9.49	9.30	9.30
2958	NYSE	COHN	Thu, Nov 10, 2022	9.43	9.50	9.25	9.50
2957	NYSE	COHN	Wed, Nov 9, 2022	9.25	9.30	9.25	9.30
2956	NYSE	COHN	Tue, Nov 8, 2022	9.35	9.38	9.06	9.38
2955	NYSE	COHN	Mon, Nov 7, 2022	9.15	9.30	9.05	9.13
2954	NYSE	COHN	Fri, Nov 4, 2022	9.75	9.75	9.20	9.27
2953	NYSE	COHN	Thu, Nov 3, 2022	9.82	9.82	9.80	9.80
2952	NYSE	COHN	Wed, Nov 2, 2022	9.90	10.08	9.45	9.83
2951	NYSE	COHN	Tue, Nov 1, 2022	9.46	9.51	9.10	9.51
2950	NYSE	COHN	Mon, Oct 31, 2022	9.71	9.71	9.71	9.71
2949	NYSE	COHN	Fri, Oct 28, 2022	9.40	9.65	9.40	9.65
2948	NYSE	COHN	Thu, Oct 27, 2022	9.54	9.75	9.40	9.60
2947	NYSE	COHN	Wed, Oct 26, 2022	9.66	10.09	9.50	9.75
2946	NYSE	COHN	Tue, Oct 25, 2022	9.45	9.95	9.33	9.93
2945	NYSE	COHN	Mon, Oct 24, 2022	9.64	9.83	9.30	9.30
2944	NYSE	COHN	Fri, Oct 21, 2022	9.70	9.90	9.15	9.30
2943	NYSE	COHN	Thu, Oct 20, 2022	9.97	9.97	9.30	9.50
2942	NYSE	COHN	Wed, Oct 19, 2022	9.70	9.95	9.70	9.85
2941	NYSE	COHN	Tue, Oct 18, 2022	10.23	10.42	9.81	9.96
2940	NYSE	COHN	Mon, Oct 17, 2022	9.89	10.93	9.88	9.88
2939	NYSE	COHN	Fri, Oct 14, 2022	9.77	9.85	9.68	9.82
2938	NYSE	COHN	Thu, Oct 13, 2022	9.99	10.80	9.67	10.14
2937	NYSE	COHN	Wed, Oct 12, 2022	10.43	11.52	9.75	10.20
2936	NYSE	COHN	Tue, Oct 11, 2022	9.02	10.70	8.85	10.40
2935	NYSE	COHN	Mon, Oct 10, 2022	10.53	10.65	9.28	9.86
2934	NYSE	COHN	Fri, Oct 7, 2022	9.53	10.85	9.51	10.55
2933	NYSE	COHN	Thu, Oct 6, 2022	9.49	9.88	9.49	9.88
2932	NYSE	COHN	Wed, Oct 5, 2022	9.10	9.55	8.88	9.41
2931	NYSE	COHN	Tue, Oct 4, 2022	8.90	9.50	8.65	9.16
2930	NYSE	COHN	Mon, Oct 3, 2022	8.72	8.72	8.57	8.65
2929	NYSE	COHN	Fri, Sep 30, 2022	8.63	8.65	8.51	8.51
2928	NYSE	COHN	Thu, Sep 29, 2022	8.53	8.67	8.53	8.67
2927	NYSE	COHN	Wed, Sep 28, 2022	8.71	8.72	8.25	8.65
2926	NYSE	COHN	Tue, Sep 27, 2022	8.71	8.71	8.44	8.65
2925	NYSE	COHN	Mon, Sep 26, 2022	8.60	8.78	8.60	8.67
2924	NYSE	COHN	Fri, Sep 23, 2022	8.95	9.00	8.11	8.50
2923	NYSE	COHN	Thu, Sep 22, 2022	9.24	9.39	9.05	9.37
2922	NYSE	COHN	Wed, Sep 21, 2022	9.18	9.47	9.10	9.42
2921	NYSE	COHN	Tue, Sep 20, 2022	9.34	9.61	9.30	9.30
2920	NYSE	COHN	Mon, Sep 19, 2022	10.17	10.17	9.50	9.50
2919	NYSE	COHN	Fri, Sep 16, 2022	10.17	10.17	9.85	9.95
2918	NYSE	COHN	Thu, Sep 15, 2022	10.30	10.30	9.91	10.00
2917	NYSE	COHN	Wed, Sep 14, 2022	10.52	10.52	9.90	9.91
2916	NYSE	COHN	Tue, Sep 13, 2022	9.96	10.20	9.90	10.17
2915	NYSE	COHN	Mon, Sep 12, 2022	10.11	10.17	10.00	10.14
2914	NYSE	COHN	Fri, Sep 9, 2022	10.15	10.46	10.00	10.18
2913	NYSE	COHN	Thu, Sep 8, 2022	10.30	10.41	10.00	10.25
2912	NYSE	COHN	Wed, Sep 7, 2022	10.58	10.58	10.25	10.25
2911	NYSE	COHN	Tue, Sep 6, 2022	11.24	11.24	10.31	10.45
2910	NYSE	COHN	Fri, Sep 2, 2022	11.39	11.39	10.82	11.07
2909	NYSE	COHN	Thu, Sep 1, 2022	11.90	11.97	11.03	11.20
2908	NYSE	COHN	Wed, Aug 31, 2022	12.24	12.30	11.62	11.70
2907	NYSE	COHN	Tue, Aug 30, 2022	12.10	12.34	12.04	12.34
2906	NYSE	COHN	Mon, Aug 29, 2022	12.06	12.20	11.98	12.20
2905	NYSE	COHN	Fri, Aug 26, 2022	12.49	12.49	11.68	11.86
2904	NYSE	COHN	Thu, Aug 25, 2022	12.26	12.59	12.26	12.59
2903	NYSE	COHN	Wed, Aug 24, 2022	11.85	12.26	11.85	12.15
2902	NYSE	COHN	Tue, Aug 23, 2022	11.85	11.94	11.72	11.93
2901	NYSE	COHN	Mon, Aug 22, 2022	12.03	12.03	11.50	11.70
2900	NYSE	COHN	Fri, Aug 19, 2022	11.80	12.40	11.80	12.01
2899	NYSE	COHN	Thu, Aug 18, 2022	12.10	12.50	12.00	12.00
2898	NYSE	COHN	Wed, Aug 17, 2022	12.84	13.10	12.20	12.30
2897	NYSE	COHN	Tue, Aug 16, 2022	13.10	13.42	12.90	13.00
2896	NYSE	COHN	Mon, Aug 15, 2022	13.48	13.72	13.05	13.10
2895	NYSE	COHN	Fri, Aug 12, 2022	12.80	14.20	12.80	13.70
2894	NYSE	COHN	Thu, Aug 11, 2022	12.05	13.49	12.05	13.10
2893	NYSE	COHN	Wed, Aug 10, 2022	11.71	12.01	11.71	11.99
2892	NYSE	COHN	Tue, Aug 9, 2022	11.34	11.81	11.34	11.81
2891	NYSE	COHN	Mon, Aug 8, 2022	11.31	11.40	11.25	11.38
2890	NYSE	COHN	Fri, Aug 5, 2022	10.95	11.20	10.95	11.20
2889	NYSE	COHN	Thu, Aug 4, 2022	11.14	11.15	10.55	11.15
2888	NYSE	COHN	Wed, Aug 3, 2022	10.37	11.28	9.67	11.21
2887	NYSE	COHN	Tue, Aug 2, 2022	10.11	10.63	10.11	10.63
2886	NYSE	COHN	Mon, Aug 1, 2022	9.20	10.15	9.15	10.00
2885	NYSE	COHN	Fri, Jul 29, 2022	9.28	9.30	9.07	9.15
2884	NYSE	COHN	Thu, Jul 28, 2022	9.22	9.34	9.07	9.31
2883	NYSE	COHN	Wed, Jul 27, 2022	9.43	9.43	9.01	9.07
2882	NYSE	COHN	Tue, Jul 26, 2022	9.57	9.64	9.25	9.25
2881	NYSE	COHN	Mon, Jul 25, 2022	9.80	9.80	9.33	9.79
2880	NYSE	COHN	Fri, Jul 22, 2022	9.79	9.94	9.60	9.94
2879	NYSE	COHN	Thu, Jul 21, 2022	9.64	9.95	9.64	9.75
2878	NYSE	COHN	Wed, Jul 20, 2022	10.00	10.27	9.70	9.70
2877	NYSE	COHN	Tue, Jul 19, 2022	10.50	10.50	10.03	10.03
2876	NYSE	COHN	Mon, Jul 18, 2022	10.77	10.77	10.22	10.49
2875	NYSE	COHN	Fri, Jul 15, 2022	10.83	10.83	10.74	10.74
2874	NYSE	COHN	Thu, Jul 14, 2022	10.75	10.98	10.66	10.98
2873	NYSE	COHN	Wed, Jul 13, 2022	11.00	11.00	10.63	10.92
2872	NYSE	COHN	Tue, Jul 12, 2022	10.57	10.70	10.55	10.70
2871	NYSE	COHN	Mon, Jul 11, 2022	10.47	10.60	10.47	10.60
2870	NYSE	COHN	Fri, Jul 8, 2022	10.53	10.67	10.40	10.61
2869	NYSE	COHN	Thu, Jul 7, 2022	10.50	10.57	10.35	10.46
2868	NYSE	COHN	Wed, Jul 6, 2022	10.56	10.62	10.36	10.36
2867	NYSE	COHN	Tue, Jul 5, 2022	10.42	10.67	10.30	10.57
2866	NYSE	COHN	Fri, Jul 1, 2022	10.40	10.54	10.39	10.39
2865	NYSE	COHN	Thu, Jun 30, 2022	10.76	10.76	10.20	10.76
2864	NYSE	COHN	Wed, Jun 29, 2022	11.00	11.13	10.65	10.76
2863	NYSE	COHN	Tue, Jun 28, 2022	11.60	11.60	10.66	10.93
2862	NYSE	COHN	Mon, Jun 27, 2022	11.51	11.60	10.90	11.24
2861	NYSE	COHN	Fri, Jun 24, 2022	11.25	11.50	11.00	11.00
2860	NYSE	COHN	Thu, Jun 23, 2022	11.10	11.80	11.10	11.40
2859	NYSE	COHN	Wed, Jun 22, 2022	12.19	12.35	11.25	11.39
2858	NYSE	COHN	Tue, Jun 21, 2022	12.35	12.60	11.90	12.36
2857	NYSE	COHN	Fri, Jun 17, 2022	12.50	12.63	11.85	11.85
2856	NYSE	COHN	Thu, Jun 16, 2022	12.70	13.06	12.36	12.47
2855	NYSE	COHN	Wed, Jun 15, 2022	13.87	13.87	13.45	13.45
2854	NYSE	COHN	Tue, Jun 14, 2022	14.31	14.60	13.00	13.49
2853	NYSE	COHN	Mon, Jun 13, 2022	14.89	14.89	13.76	14.16
2852	NYSE	COHN	Fri, Jun 10, 2022	15.10	15.36	14.60	15.17
2851	NYSE	COHN	Thu, Jun 9, 2022	15.20	15.20	15.20	15.20
2850	NYSE	COHN	Wed, Jun 8, 2022	15.30	15.58	14.87	15.05
2849	NYSE	COHN	Tue, Jun 7, 2022	15.45	15.76	15.20	15.40
2848	NYSE	COHN	Mon, Jun 6, 2022	15.80	15.93	15.55	15.55
2847	NYSE	COHN	Fri, Jun 3, 2022	16.35	16.40	15.52	16.25
2846	NYSE	COHN	Thu, Jun 2, 2022	16.16	16.35	15.95	16.21
2845	NYSE	COHN	Wed, Jun 1, 2022	16.44	16.48	15.89	16.03
2844	NYSE	COHN	Tue, May 31, 2022	16.05	16.48	16.00	16.41
2843	NYSE	COHN	Fri, May 27, 2022	14.93	16.25	14.93	16.23
2842	NYSE	COHN	Thu, May 26, 2022	14.99	15.49	14.99	15.03
2841	NYSE	COHN	Wed, May 25, 2022	15.26	15.34	15.26	15.34
2840	NYSE	COHN	Tue, May 24, 2022	15.26	15.70	15.20	15.53
2839	NYSE	COHN	Mon, May 23, 2022	15.63	15.73	15.48	15.73
2838	NYSE	COHN	Fri, May 20, 2022	15.72	15.97	15.57	15.57
2837	NYSE	COHN	Thu, May 19, 2022	16.44	16.45	15.75	16.40
2836	NYSE	COHN	Wed, May 18, 2022	16.43	16.89	16.43	16.39
2835	NYSE	COHN	Tue, May 17, 2022	16.24	16.88	15.49	16.84
2834	NYSE	COHN	Mon, May 16, 2022	14.46	16.42	14.40	15.94
2833	NYSE	COHN	Fri, May 13, 2022	13.66	14.20	13.62	14.20
2832	NYSE	COHN	Thu, May 12, 2022	12.61	13.75	12.61	13.73
2831	NYSE	COHN	Wed, May 11, 2022	12.51	13.32	12.38	13.20
2830	NYSE	COHN	Tue, May 10, 2022	12.91	13.09	12.27	12.95
2829	NYSE	COHN	Mon, May 9, 2022	14.03	14.04	12.14	12.59
2828	NYSE	COHN	Fri, May 6, 2022	13.61	14.60	13.61	13.99
2827	NYSE	COHN	Thu, May 5, 2022	14.72	14.72	13.01	14.24
2826	NYSE	COHN	Wed, May 4, 2022	15.00	15.50	15.00	15.43
2825	NYSE	COHN	Tue, May 3, 2022	15.07	15.25	15.01	15.12
2824	NYSE	COHN	Mon, May 2, 2022	15.00	15.15	15.00	15.01
2823	NYSE	COHN	Fri, Apr 29, 2022	14.95	15.18	14.50	14.60
2822	NYSE	COHN	Thu, Apr 28, 2022	14.62	14.98	14.60	14.91
2821	NYSE	COHN	Wed, Apr 27, 2022	15.41	15.41	14.58	14.85
2820	NYSE	COHN	Tue, Apr 26, 2022	15.04	15.04	14.75	14.94
2819	NYSE	COHN	Mon, Apr 25, 2022	14.75	15.22	14.75	15.17
2818	NYSE	COHN	Fri, Apr 22, 2022	15.20	15.20	14.85	15.08
2817	NYSE	COHN	Thu, Apr 21, 2022	15.05	15.09	14.70	15.09
2816	NYSE	COHN	Wed, Apr 20, 2022	14.66	15.20	14.66	15.05
2815	NYSE	COHN	Tue, Apr 19, 2022	15.15	15.39	14.90	14.90
2814	NYSE	COHN	Mon, Apr 18, 2022	15.13	15.50	14.99	15.36
2813	NYSE	COHN	Thu, Apr 14, 2022	15.30	15.72	15.05	15.39
2812	NYSE	COHN	Wed, Apr 13, 2022	15.30	15.87	15.03	15.87
2811	NYSE	COHN	Tue, Apr 12, 2022	16.15	16.22	15.55	15.71
2810	NYSE	COHN	Mon, Apr 11, 2022	16.04	16.39	15.80	15.87
2809	NYSE	COHN	Fri, Apr 8, 2022	16.25	16.31	15.85	15.97
2808	NYSE	COHN	Thu, Apr 7, 2022	16.22	16.49	15.75	16.49
2807	NYSE	COHN	Wed, Apr 6, 2022	16.53	16.68	16.20	16.65
2806	NYSE	COHN	Tue, Apr 5, 2022	16.80	16.80	16.21	16.67
2805	NYSE	COHN	Mon, Apr 4, 2022	16.20	16.52	16.20	16.47
2804	NYSE	COHN	Fri, Apr 1, 2022	16.20	16.47	16.01	16.34
2803	NYSE	COHN	Thu, Mar 31, 2022	16.09	16.15	15.86	16.15
2802	NYSE	COHN	Wed, Mar 30, 2022	16.08	16.16	16.00	16.15
2801	NYSE	COHN	Tue, Mar 29, 2022	15.84	16.20	15.80	16.15
2800	NYSE	COHN	Mon, Mar 28, 2022	15.98	16.22	15.74	15.99
2799	NYSE	COHN	Fri, Mar 25, 2022	15.77	15.99	15.57	15.97
2798	NYSE	COHN	Thu, Mar 24, 2022	15.73	15.97	15.39	15.96
2797	NYSE	COHN	Wed, Mar 23, 2022	15.60	16.00	15.60	15.85
2796	NYSE	COHN	Tue, Mar 22, 2022	15.92	16.39	15.91	15.95
2795	NYSE	COHN	Mon, Mar 21, 2022	15.86	16.91	15.81	16.48
2794	NYSE	COHN	Fri, Mar 18, 2022	16.75	17.97	16.60	16.67
2793	NYSE	COHN	Thu, Mar 17, 2022	16.31	17.00	15.81	15.81
2792	NYSE	COHN	Wed, Mar 16, 2022	16.00	16.45	15.94	15.94
2791	NYSE	COHN	Tue, Mar 15, 2022	16.76	16.83	15.70	15.75
2790	NYSE	COHN	Mon, Mar 14, 2022	16.50	16.78	16.38	16.60
2789	NYSE	COHN	Fri, Mar 11, 2022	16.35	16.50	16.03	16.41
2788	NYSE	COHN	Thu, Mar 10, 2022	16.00	16.25	15.64	16.25
2787	NYSE	COHN	Wed, Mar 9, 2022	15.21	16.00	15.21	16.00
2786	NYSE	COHN	Tue, Mar 8, 2022	15.02	15.85	14.55	15.04
2785	NYSE	COHN	Mon, Mar 7, 2022	13.60	13.60	12.69	13.53
2784	NYSE	COHN	Fri, Mar 4, 2022	13.60	13.60	13.02	13.23
2783	NYSE	COHN	Thu, Mar 3, 2022	13.90	13.90	13.42	13.73
2782	NYSE	COHN	Wed, Mar 2, 2022	14.29	14.50	13.85	13.89
2781	NYSE	COHN	Tue, Mar 1, 2022	14.51	14.52	14.30	14.52
2780	NYSE	COHN	Mon, Feb 28, 2022	14.29	14.52	14.28	14.50
2779	NYSE	COHN	Fri, Feb 25, 2022	14.53	14.63	14.22	14.63
2778	NYSE	COHN	Thu, Feb 24, 2022	14.41	14.88	14.28	14.47
2777	NYSE	COHN	Wed, Feb 23, 2022	14.89	14.92	14.80	14.91
2776	NYSE	COHN	Tue, Feb 22, 2022	14.80	15.07	14.70	14.96
2775	NYSE	COHN	Fri, Feb 18, 2022	14.66	14.97	14.66	14.82
2774	NYSE	COHN	Thu, Feb 17, 2022	15.01	15.01	15.01	15.01
2773	NYSE	COHN	Wed, Feb 16, 2022	14.90	15.04	14.68	15.01
2772	NYSE	COHN	Tue, Feb 15, 2022	15.04	15.09	14.97	14.99
2771	NYSE	COHN	Mon, Feb 14, 2022	15.17	15.17	15.07	15.15
2770	NYSE	COHN	Fri, Feb 11, 2022	15.05	15.22	15.05	15.22
2769	NYSE	COHN	Thu, Feb 10, 2022	15.35	15.50	15.00	15.30
2768	NYSE	COHN	Wed, Feb 9, 2022	15.60	15.60	15.11	15.46
2767	NYSE	COHN	Tue, Feb 8, 2022	14.87	15.29	14.87	15.19
2766	NYSE	COHN	Mon, Feb 7, 2022	15.09	15.35	14.79	14.79
2765	NYSE	COHN	Fri, Feb 4, 2022	14.79	15.13	14.79	15.10
2764	NYSE	COHN	Thu, Feb 3, 2022	14.81	15.43	14.69	15.43
2763	NYSE	COHN	Wed, Feb 2, 2022	15.73	15.73	14.95	14.95
2762	NYSE	COHN	Tue, Feb 1, 2022	15.41	16.40	15.18	15.63
2761	NYSE	COHN	Mon, Jan 31, 2022	14.81	15.20	14.81	15.20
2760	NYSE	COHN	Fri, Jan 28, 2022	14.55	15.08	14.50	14.65
2759	NYSE	COHN	Thu, Jan 27, 2022	15.00	15.00	14.50	14.75
2758	NYSE	COHN	Wed, Jan 26, 2022	14.89	14.99	14.55	14.68
2757	NYSE	COHN	Tue, Jan 25, 2022	14.69	14.85	14.50	14.54
2756	NYSE	COHN	Mon, Jan 24, 2022	14.56	14.98	14.50	14.86
2755	NYSE	COHN	Fri, Jan 21, 2022	14.50	15.48	14.50	14.92
2754	NYSE	COHN	Thu, Jan 20, 2022	14.23	14.92	14.23	14.86
2753	NYSE	COHN	Wed, Jan 19, 2022	14.60	14.80	14.30	14.53
2752	NYSE	COHN	Tue, Jan 18, 2022	14.97	15.00	14.60	14.75
2751	NYSE	COHN	Fri, Jan 14, 2022	15.06	15.06	14.80	14.80
2750	NYSE	COHN	Thu, Jan 13, 2022	15.42	15.62	14.75	15.06
2749	NYSE	COHN	Wed, Jan 12, 2022	14.96	15.41	14.89	15.10
2748	NYSE	COHN	Tue, Jan 11, 2022	15.07	15.71	14.44	14.80
2747	NYSE	COHN	Mon, Jan 10, 2022	14.30	15.09	14.16	15.09
2746	NYSE	COHN	Fri, Jan 7, 2022	14.98	15.04	14.26	14.26
2745	NYSE	COHN	Thu, Jan 6, 2022	14.79	15.01	14.18	14.88
2744	NYSE	COHN	Wed, Jan 5, 2022	14.95	15.24	14.51	14.61
2743	NYSE	COHN	Tue, Jan 4, 2022	14.88	15.10	14.54	15.08
2742	NYSE	COHN	Mon, Jan 3, 2022	15.30	15.30	14.75	15.21
2741	NYSE	COHN	Fri, Dec 31, 2021	15.26	15.33	14.80	14.81
2740	NYSE	COHN	Thu, Dec 30, 2021	15.68	15.80	15.60	15.60
2739	NYSE	COHN	Wed, Dec 29, 2021	15.65	15.73	15.65	15.65
2738	NYSE	COHN	Tue, Dec 28, 2021	15.84	15.95	15.64	15.64
2737	NYSE	COHN	Mon, Dec 27, 2021	15.52	16.00	15.48	15.75
2736	NYSE	COHN	Thu, Dec 23, 2021	15.52	15.80	15.31	15.61
2735	NYSE	COHN	Wed, Dec 22, 2021	15.34	15.74	15.27	15.40
2734	NYSE	COHN	Tue, Dec 21, 2021	15.74	16.05	14.70	15.32
2733	NYSE	COHN	Mon, Dec 20, 2021	15.70	16.16	15.25	15.26
2732	NYSE	COHN	Fri, Dec 17, 2021	15.40	16.54	15.40	16.43
2731	NYSE	COHN	Thu, Dec 16, 2021	15.70	16.13	15.60	15.74
2730	NYSE	COHN	Wed, Dec 15, 2021	16.00	16.00	15.39	15.60
2729	NYSE	COHN	Tue, Dec 14, 2021	16.29	16.29	15.54	15.72
2728	NYSE	COHN	Mon, Dec 13, 2021	16.50	16.95	15.72	16.08
2727	NYSE	COHN	Fri, Dec 10, 2021	16.85	17.49	15.98	16.50
2726	NYSE	COHN	Thu, Dec 9, 2021	15.92	17.17	15.92	16.65
2725	NYSE	COHN	Wed, Dec 8, 2021	16.78	16.78	15.69	16.22
2724	NYSE	COHN	Tue, Dec 7, 2021	15.53	17.25	15.53	16.50
2723	NYSE	COHN	Mon, Dec 6, 2021	15.67	16.00	14.81	16.00
2722	NYSE	COHN	Fri, Dec 3, 2021	16.00	16.00	15.38	15.38
2721	NYSE	COHN	Thu, Dec 2, 2021	16.02	16.55	15.55	15.85
2720	NYSE	COHN	Wed, Dec 1, 2021	15.74	16.45	15.51	15.98
2719	NYSE	COHN	Tue, Nov 30, 2021	16.13	16.23	15.00	16.05
2718	NYSE	COHN	Mon, Nov 29, 2021	16.10	16.37	15.55	16.02
2717	NYSE	COHN	Fri, Nov 26, 2021	15.79	16.15	15.29	16.00
2716	NYSE	COHN	Wed, Nov 24, 2021	16.10	16.70	16.10	16.42
2715	NYSE	COHN	Tue, Nov 23, 2021	16.22	16.22	15.40	16.18
2714	NYSE	COHN	Mon, Nov 22, 2021	16.66	16.75	15.78	16.09
2713	NYSE	COHN	Fri, Nov 19, 2021	16.73	16.76	16.08	16.34
2712	NYSE	COHN	Thu, Nov 18, 2021	17.48	17.75	16.88	16.98
2711	NYSE	COHN	Wed, Nov 17, 2021	17.45	18.00	17.20	17.79
2710	NYSE	COHN	Tue, Nov 16, 2021	18.02	18.21	17.65	17.65
2709	NYSE	COHN	Mon, Nov 15, 2021	17.81	18.25	17.64	18.25
2708	NYSE	COHN	Fri, Nov 12, 2021	18.18	18.20	17.90	17.74
2707	NYSE	COHN	Thu, Nov 11, 2021	18.36	18.36	17.78	17.95
2706	NYSE	COHN	Wed, Nov 10, 2021	18.45	18.46	18.00	18.44
2705	NYSE	COHN	Tue, Nov 9, 2021	18.45	18.45	18.10	18.41
2704	NYSE	COHN	Mon, Nov 8, 2021	18.27	18.48	18.15	18.25
2703	NYSE	COHN	Fri, Nov 5, 2021	18.74	18.74	18.10	18.32
2702	NYSE	COHN	Thu, Nov 4, 2021	18.73	18.95	18.15	18.38
2701	NYSE	COHN	Wed, Nov 3, 2021	18.11	19.42	18.11	18.75
2700	NYSE	COHN	Tue, Nov 2, 2021	19.50	20.31	18.20	18.84
2699	NYSE	COHN	Mon, Nov 1, 2021	20.92	22.16	20.90	21.38
2698	NYSE	COHN	Fri, Oct 29, 2021	20.75	21.18	20.35	21.02
2697	NYSE	COHN	Thu, Oct 28, 2021	21.42	21.66	20.58	20.82
2696	NYSE	COHN	Wed, Oct 27, 2021	22.00	22.77	20.87	21.20
2695	NYSE	COHN	Tue, Oct 26, 2021	21.85	23.89	20.78	22.11
2694	NYSE	COHN	Mon, Oct 25, 2021	20.81	22.44	20.34	21.82
2693	NYSE	COHN	Fri, Oct 22, 2021	21.21	21.53	20.28	20.76
2692	NYSE	COHN	Thu, Oct 21, 2021	21.06	21.57	20.72	20.93
2691	NYSE	COHN	Wed, Oct 20, 2021	20.81	21.54	20.61	20.90
2690	NYSE	COHN	Tue, Oct 19, 2021	20.25	20.85	19.82	20.35
2689	NYSE	COHN	Mon, Oct 18, 2021	20.33	21.32	20.20	20.21
2688	NYSE	COHN	Fri, Oct 15, 2021	20.00	21.81	20.00	20.31
2687	NYSE	COHN	Thu, Oct 14, 2021	19.98	20.44	19.73	19.97
2686	NYSE	COHN	Wed, Oct 13, 2021	19.90	20.14	19.63	19.96
2685	NYSE	COHN	Tue, Oct 12, 2021	19.70	20.22	19.65	19.87
2684	NYSE	COHN	Mon, Oct 11, 2021	19.84	20.18	19.56	19.71
2683	NYSE	COHN	Fri, Oct 8, 2021	20.70	21.15	19.88	19.88
2682	NYSE	COHN	Thu, Oct 7, 2021	20.70	21.29	20.64	20.75
2681	NYSE	COHN	Wed, Oct 6, 2021	19.82	20.48	19.66	20.48
2680	NYSE	COHN	Tue, Oct 5, 2021	19.59	20.88	19.35	20.22
2679	NYSE	COHN	Mon, Oct 4, 2021	19.90	19.90	19.06	19.26
2678	NYSE	COHN	Fri, Oct 1, 2021	19.52	20.34	19.50	19.52
2677	NYSE	COHN	Thu, Sep 30, 2021	20.23	20.23	19.07	19.32
2676	NYSE	COHN	Wed, Sep 29, 2021	20.71	20.71	19.88	19.92
2675	NYSE	COHN	Tue, Sep 28, 2021	21.51	21.51	20.41	20.80
2674	NYSE	COHN	Mon, Sep 27, 2021	20.72	21.90	20.18	21.86
2673	NYSE	COHN	Fri, Sep 24, 2021	20.51	20.95	20.35	20.70
2672	NYSE	COHN	Thu, Sep 23, 2021	20.74	21.30	20.50	20.81
2671	NYSE	COHN	Wed, Sep 22, 2021	20.80	20.80	20.11	20.40
2670	NYSE	COHN	Tue, Sep 21, 2021	19.51	20.19	19.44	19.91
2669	NYSE	COHN	Mon, Sep 20, 2021	19.55	19.99	18.97	19.37
2668	NYSE	COHN	Fri, Sep 17, 2021	20.20	20.29	19.82	20.04
2667	NYSE	COHN	Thu, Sep 16, 2021	19.76	20.19	19.55	20.19
2666	NYSE	COHN	Wed, Sep 15, 2021	19.69	20.26	19.68	19.75
2665	NYSE	COHN	Tue, Sep 14, 2021	20.90	21.23	19.78	20.00
2664	NYSE	COHN	Mon, Sep 13, 2021	21.33	21.50	20.85	20.90
2663	NYSE	COHN	Fri, Sep 10, 2021	20.97	22.47	20.97	21.19
2662	NYSE	COHN	Thu, Sep 9, 2021	21.24	21.66	20.95	21.05
2661	NYSE	COHN	Wed, Sep 8, 2021	21.48	21.76	21.00	21.24
2660	NYSE	COHN	Tue, Sep 7, 2021	21.67	22.09	21.67	21.81
2659	NYSE	COHN	Fri, Sep 3, 2021	22.47	22.47	21.87	22.01
2658	NYSE	COHN	Thu, Sep 2, 2021	22.47	22.54	22.05	22.24
2657	NYSE	COHN	Wed, Sep 1, 2021	22.43	22.73	22.15	22.54
2656	NYSE	COHN	Tue, Aug 31, 2021	21.10	22.60	21.10	22.43
2655	NYSE	COHN	Mon, Aug 30, 2021	21.30	21.34	20.81	21.03
2654	NYSE	COHN	Fri, Aug 27, 2021	20.78	22.69	20.78	21.28
2653	NYSE	COHN	Thu, Aug 26, 2021	22.66	23.00	20.74	20.74
2652	NYSE	COHN	Wed, Aug 25, 2021	23.35	24.00	22.59	22.95
2651	NYSE	COHN	Tue, Aug 24, 2021	23.40	24.43	22.29	23.39
2650	NYSE	COHN	Mon, Aug 23, 2021	24.31	24.50	23.21	23.21
2649	NYSE	COHN	Fri, Aug 20, 2021	23.20	25.17	23.20	23.91
2648	NYSE	COHN	Thu, Aug 19, 2021	23.36	23.75	22.63	23.20
2647	NYSE	COHN	Wed, Aug 18, 2021	22.70	24.80	22.57	23.65
2646	NYSE	COHN	Tue, Aug 17, 2021	21.72	23.59	19.71	22.71
2645	NYSE	COHN	Mon, Aug 16, 2021	22.00	29.00	21.62	22.39
2644	NYSE	COHN	Fri, Aug 13, 2021	21.06	21.35	20.53	21.27
2643	NYSE	COHN	Thu, Aug 12, 2021	19.92	21.65	19.58	21.18
2642	NYSE	COHN	Wed, Aug 11, 2021	21.00	21.83	19.35	19.85
2641	NYSE	COHN	Tue, Aug 10, 2021	20.86	21.60	20.24	20.94
2640	NYSE	COHN	Mon, Aug 9, 2021	19.99	21.20	19.27	20.90
2639	NYSE	COHN	Fri, Aug 6, 2021	20.60	20.92	19.71	20.08
2638	NYSE	COHN	Thu, Aug 5, 2021	18.27	20.65	18.27	20.13
2637	NYSE	COHN	Wed, Aug 4, 2021	18.14	18.74	18.03	18.36
2636	NYSE	COHN	Tue, Aug 3, 2021	17.78	18.70	17.68	18.10
2635	NYSE	COHN	Mon, Aug 2, 2021	19.02	19.02	17.90	17.90
2634	NYSE	COHN	Fri, Jul 30, 2021	18.00	19.00	17.75	19.00
2633	NYSE	COHN	Thu, Jul 29, 2021	18.60	19.00	17.78	17.99
2632	NYSE	COHN	Wed, Jul 28, 2021	18.23	19.75	17.88	19.75
2631	NYSE	COHN	Tue, Jul 27, 2021	17.88	18.05	17.50	17.88
2630	NYSE	COHN	Mon, Jul 26, 2021	19.15	19.55	17.67	18.15
2629	NYSE	COHN	Fri, Jul 23, 2021	19.37	20.22	18.80	19.39
2628	NYSE	COHN	Thu, Jul 22, 2021	20.59	21.80	18.91	19.46
2627	NYSE	COHN	Wed, Jul 21, 2021	20.32	22.60	19.61	20.63
2626	NYSE	COHN	Tue, Jul 20, 2021	19.00	20.75	18.75	20.45
2625	NYSE	COHN	Mon, Jul 19, 2021	19.19	19.92	18.69	18.96
2624	NYSE	COHN	Fri, Jul 16, 2021	20.25	21.90	19.35	19.80
2623	NYSE	COHN	Thu, Jul 15, 2021	19.10	22.88	18.81	20.36
2622	NYSE	COHN	Wed, Jul 14, 2021	20.97	21.72	19.16	19.72
2621	NYSE	COHN	Tue, Jul 13, 2021	21.00	24.49	21.00	21.03
2620	NYSE	COHN	Mon, Jul 12, 2021	24.06	25.89	21.21	21.70
2619	NYSE	COHN	Fri, Jul 9, 2021	30.10	34.79	23.32	24.83
2618	NYSE	COHN	Thu, Jul 8, 2021	20.30	49.95	20.15	27.05
2617	NYSE	COHN	Wed, Jul 7, 2021	19.87	19.93	18.50	19.83
2616	NYSE	COHN	Tue, Jul 6, 2021	20.72	20.72	18.99	19.77
2615	NYSE	COHN	Fri, Jul 2, 2021	19.47	20.90	19.05	20.55
2614	NYSE	COHN	Thu, Jul 1, 2021	19.20	19.85	18.33	19.51
2613	NYSE	COHN	Wed, Jun 30, 2021	19.42	19.88	18.85	18.85
2612	NYSE	COHN	Tue, Jun 29, 2021	19.96	20.74	19.25	19.33
2611	NYSE	COHN	Mon, Jun 28, 2021	20.64	21.79	19.84	20.15
2610	NYSE	COHN	Fri, Jun 25, 2021	20.49	20.83	20.22	20.52
2609	NYSE	COHN	Thu, Jun 24, 2021	19.45	21.25	19.21	20.83
2608	NYSE	COHN	Wed, Jun 23, 2021	18.81	20.20	18.63	19.47
2607	NYSE	COHN	Tue, Jun 22, 2021	18.86	19.76	18.00	18.52
2606	NYSE	COHN	Mon, Jun 21, 2021	19.97	20.00	18.45	18.86
2605	NYSE	COHN	Fri, Jun 18, 2021	22.05	22.34	19.25	20.14
2604	NYSE	COHN	Thu, Jun 17, 2021	22.67	23.75	21.08	22.03
2603	NYSE	COHN	Wed, Jun 16, 2021	22.00	24.20	21.51	22.87
2602	NYSE	COHN	Tue, Jun 15, 2021	24.04	24.04	22.00	22.72
2601	NYSE	COHN	Mon, Jun 14, 2021	24.00	26.50	23.01	24.26
2600	NYSE	COHN	Fri, Jun 11, 2021	23.17	34.38	22.65	23.93
2599	NYSE	COHN	Thu, Jun 10, 2021	23.13	23.40	23.10	23.37
2598	NYSE	COHN	Wed, Jun 9, 2021	23.72	24.03	23.06	23.06
2597	NYSE	COHN	Tue, Jun 8, 2021	23.59	24.39	23.39	24.00
2596	NYSE	COHN	Mon, Jun 7, 2021	22.53	23.75	22.53	23.68
2595	NYSE	COHN	Fri, Jun 4, 2021	23.20	23.30	22.27	22.53
2594	NYSE	COHN	Thu, Jun 3, 2021	22.87	23.30	22.80	23.08
2593	NYSE	COHN	Wed, Jun 2, 2021	23.45	24.72	22.70	23.28
2592	NYSE	COHN	Tue, Jun 1, 2021	23.30	23.45	22.80	23.41
2591	NYSE	COHN	Fri, May 28, 2021	23.57	23.99	22.94	23.46
2590	NYSE	COHN	Thu, May 27, 2021	22.43	23.66	22.43	23.52
2589	NYSE	COHN	Wed, May 26, 2021	23.28	23.47	22.27	22.36
2588	NYSE	COHN	Tue, May 25, 2021	23.45	23.45	22.13	23.44
2587	NYSE	COHN	Mon, May 24, 2021	24.65	24.72	22.90	23.45
2586	NYSE	COHN	Fri, May 21, 2021	26.72	26.80	24.18	24.39
2585	NYSE	COHN	Thu, May 20, 2021	24.92	29.32	24.53	25.58
2584	NYSE	COHN	Wed, May 19, 2021	24.77	24.94	24.01	24.75
2583	NYSE	COHN	Tue, May 18, 2021	26.00	26.50	25.00	25.09
2582	NYSE	COHN	Mon, May 17, 2021	28.82	28.82	25.22	26.00
2581	NYSE	COHN	Fri, May 14, 2021	27.80	27.80	27.10	27.10
2580	NYSE	COHN	Thu, May 13, 2021	27.37	27.91	27.00	27.04
2579	NYSE	COHN	Wed, May 12, 2021	25.88	28.58	25.00	27.12
2578	NYSE	COHN	Tue, May 11, 2021	31.09	31.09	27.52	28.65
2577	NYSE	COHN	Mon, May 10, 2021	34.79	34.79	31.11	31.65
2576	NYSE	COHN	Fri, May 7, 2021	36.49	36.49	33.55	34.79
2575	NYSE	COHN	Thu, May 6, 2021	37.01	40.11	32.58	35.13
2574	NYSE	COHN	Wed, May 5, 2021	32.45	35.50	32.45	35.41
2573	NYSE	COHN	Tue, May 4, 2021	33.50	34.20	32.62	33.16
2572	NYSE	COHN	Mon, May 3, 2021	33.49	33.49	32.57	32.99
2571	NYSE	COHN	Fri, Apr 30, 2021	32.75	32.75	32.00	32.11
2570	NYSE	COHN	Thu, Apr 29, 2021	34.78	34.78	32.41	32.70
2569	NYSE	COHN	Wed, Apr 28, 2021	33.58	33.58	32.82	33.44
2568	NYSE	COHN	Tue, Apr 27, 2021	31.45	32.92	31.45	32.75
2567	NYSE	COHN	Mon, Apr 26, 2021	31.60	32.50	31.45	31.79
2566	NYSE	COHN	Fri, Apr 23, 2021	30.39	32.44	29.50	31.51
2565	NYSE	COHN	Thu, Apr 22, 2021	29.85	30.59	29.85	30.12
2564	NYSE	COHN	Wed, Apr 21, 2021	28.99	29.71	28.60	29.71
2563	NYSE	COHN	Tue, Apr 20, 2021	30.79	30.79	28.95	29.56
2562	NYSE	COHN	Mon, Apr 19, 2021	30.00	30.35	28.94	28.94
2561	NYSE	COHN	Fri, Apr 16, 2021	29.30	29.99	29.30	29.98
2560	NYSE	COHN	Thu, Apr 15, 2021	29.59	29.99	29.29	29.64
2559	NYSE	COHN	Wed, Apr 14, 2021	30.42	30.42	29.59	29.59
2558	NYSE	COHN	Tue, Apr 13, 2021	31.11	31.27	30.47	30.47
2557	NYSE	COHN	Mon, Apr 12, 2021	32.00	33.41	30.33	31.02
2556	NYSE	COHN	Fri, Apr 9, 2021	32.50	34.01	32.00	32.08
2555	NYSE	COHN	Thu, Apr 8, 2021	34.37	34.53	32.25	33.65
2554	NYSE	COHN	Wed, Apr 7, 2021	27.27	37.96	27.19	34.48
2553	NYSE	COHN	Tue, Apr 6, 2021	27.87	27.87	26.86	27.13
2552	NYSE	COHN	Mon, Apr 5, 2021	27.35	27.35	26.36	26.90
2551	NYSE	COHN	Thu, Apr 1, 2021	24.23	26.65	24.02	26.19
2550	NYSE	COHN	Wed, Mar 31, 2021	23.01	24.10	23.01	23.73
2549	NYSE	COHN	Tue, Mar 30, 2021	24.00	24.49	23.57	23.58
2548	NYSE	COHN	Mon, Mar 29, 2021	24.18	25.11	24.00	25.11
2547	NYSE	COHN	Fri, Mar 26, 2021	25.63	25.63	24.31	24.39
2546	NYSE	COHN	Thu, Mar 25, 2021	24.06	25.99	24.06	24.88
2545	NYSE	COHN	Wed, Mar 24, 2021	26.02	26.15	24.55	24.89
2544	NYSE	COHN	Tue, Mar 23, 2021	25.95	26.00	25.00	25.28
2543	NYSE	COHN	Mon, Mar 22, 2021	26.93	26.94	24.78	25.00
2542	NYSE	COHN	Fri, Mar 19, 2021	27.50	27.66	26.92	27.50
2541	NYSE	COHN	Thu, Mar 18, 2021	27.69	28.40	27.02	27.58
2540	NYSE	COHN	Wed, Mar 17, 2021	26.92	28.50	26.92	27.80
2539	NYSE	COHN	Tue, Mar 16, 2021	27.53	27.66	26.50	27.66
2538	NYSE	COHN	Mon, Mar 15, 2021	26.55	27.63	26.53	27.47
2537	NYSE	COHN	Fri, Mar 12, 2021	26.64	27.65	26.28	26.50
2536	NYSE	COHN	Thu, Mar 11, 2021	23.96	27.17	23.96	26.90
2535	NYSE	COHN	Wed, Mar 10, 2021	25.54	27.00	24.28	24.70
2534	NYSE	COHN	Tue, Mar 9, 2021	25.67	27.46	24.48	25.55
2533	NYSE	COHN	Mon, Mar 8, 2021	26.11	27.64	24.82	26.50
2532	NYSE	COHN	Fri, Mar 5, 2021	28.55	31.00	26.51	27.47
2531	NYSE	COHN	Thu, Mar 4, 2021	31.52	32.85	26.65	32.00
2530	NYSE	COHN	Wed, Mar 3, 2021	39.93	52.70	32.50	41.00
2529	NYSE	COHN	Tue, Mar 2, 2021	17.49	18.12	17.49	17.55
2528	NYSE	COHN	Mon, Mar 1, 2021	17.34	17.52	17.34	17.49
2527	NYSE	COHN	Fri, Feb 26, 2021	17.78	17.79	17.00	17.12
2526	NYSE	COHN	Thu, Feb 25, 2021	18.00	18.12	17.66	17.66
2525	NYSE	COHN	Wed, Feb 24, 2021	17.90	18.27	17.83	17.83
2524	NYSE	COHN	Tue, Feb 23, 2021	17.75	18.04	17.75	17.76
2523	NYSE	COHN	Mon, Feb 22, 2021	18.27	18.73	18.00	18.17
2522	NYSE	COHN	Fri, Feb 19, 2021	18.70	19.11	17.78	18.00
2521	NYSE	COHN	Thu, Feb 18, 2021	20.00	20.00	18.09	18.70
2520	NYSE	COHN	Wed, Feb 17, 2021	21.45	22.15	19.65	20.19
2519	NYSE	COHN	Tue, Feb 16, 2021	21.31	22.00	21.23	21.49
2518	NYSE	COHN	Fri, Feb 12, 2021	19.86	21.81	19.86	21.60
2517	NYSE	COHN	Thu, Feb 11, 2021	19.30	21.44	19.01	20.20
2516	NYSE	COHN	Wed, Feb 10, 2021	18.93	19.50	18.60	19.43
2515	NYSE	COHN	Tue, Feb 9, 2021	18.75	19.10	18.46	18.46
2514	NYSE	COHN	Mon, Feb 8, 2021	19.27	19.27	18.36	18.70
2513	NYSE	COHN	Fri, Feb 5, 2021	19.05	19.38	18.04	19.12
2512	NYSE	COHN	Thu, Feb 4, 2021	19.50	19.50	18.67	18.74
2511	NYSE	COHN	Wed, Feb 3, 2021	19.00	19.40	18.86	18.94
2510	NYSE	COHN	Tue, Feb 2, 2021	18.30	19.00	18.23	18.54
2509	NYSE	COHN	Mon, Feb 1, 2021	17.58	18.23	17.00	18.19
2508	NYSE	COHN	Fri, Jan 29, 2021	17.06	17.70	17.06	17.25
2507	NYSE	COHN	Thu, Jan 28, 2021	16.83	18.11	16.82	17.70
2506	NYSE	COHN	Wed, Jan 27, 2021	16.71	17.65	16.40	16.82
2505	NYSE	COHN	Tue, Jan 26, 2021	16.40	17.23	16.37	16.94
2504	NYSE	COHN	Mon, Jan 25, 2021	17.30	17.88	16.66	16.70
2503	NYSE	COHN	Fri, Jan 22, 2021	17.29	17.41	17.10	17.22
2502	NYSE	COHN	Thu, Jan 21, 2021	17.62	17.62	17.42	17.53
2501	NYSE	COHN	Wed, Jan 20, 2021	17.72	17.72	17.41	17.41
2500	NYSE	COHN	Tue, Jan 19, 2021	17.37	17.77	17.25	17.71
2499	NYSE	COHN	Fri, Jan 15, 2021	18.12	18.62	17.47	17.50
2498	NYSE	COHN	Thu, Jan 14, 2021	16.64	17.95	16.64	17.80
2497	NYSE	COHN	Wed, Jan 13, 2021	16.56	16.81	16.41	16.41
2496	NYSE	COHN	Tue, Jan 12, 2021	17.04	17.04	16.50	16.51
2495	NYSE	COHN	Mon, Jan 11, 2021	16.37	17.09	16.37	16.88
2494	NYSE	COHN	Fri, Jan 8, 2021	16.11	16.70	16.07	16.50
2493	NYSE	COHN	Thu, Jan 7, 2021	16.08	16.45	15.88	16.36
2492	NYSE	COHN	Wed, Jan 6, 2021	15.86	16.00	15.66	15.99
2491	NYSE	COHN	Tue, Jan 5, 2021	15.89	15.96	15.64	15.75
2490	NYSE	COHN	Mon, Jan 4, 2021	16.35	16.35	15.88	15.88
2489	NYSE	COHN	Thu, Dec 31, 2020	16.33	16.41	16.14	16.34
2488	NYSE	COHN	Wed, Dec 30, 2020	16.41	16.65	16.20	16.55
2487	NYSE	COHN	Tue, Dec 29, 2020	16.82	16.88	16.19	16.19
2486	NYSE	COHN	Mon, Dec 28, 2020	16.93	16.98	16.50	16.98
2485	NYSE	COHN	Thu, Dec 24, 2020	17.00	17.25	16.48	16.48
2484	NYSE	COHN	Wed, Dec 23, 2020	15.42	15.93	15.22	15.93
2483	NYSE	COHN	Tue, Dec 22, 2020	15.05	15.22	14.54	15.16
2482	NYSE	COHN	Mon, Dec 21, 2020	15.14	15.60	15.01	15.01
2481	NYSE	COHN	Fri, Dec 18, 2020	15.85	15.85	15.50	15.50
2480	NYSE	COHN	Thu, Dec 17, 2020	16.20	16.43	15.55	15.71
2479	NYSE	COHN	Wed, Dec 16, 2020	16.60	16.73	16.14	16.14
2478	NYSE	COHN	Tue, Dec 15, 2020	16.90	16.90	16.54	16.73
2477	NYSE	COHN	Mon, Dec 14, 2020	16.74	16.98	16.54	16.54
2476	NYSE	COHN	Fri, Dec 11, 2020	16.92	17.02	16.53	16.53
2475	NYSE	COHN	Thu, Dec 10, 2020	17.23	17.23	16.66	16.66
2474	NYSE	COHN	Wed, Dec 9, 2020	17.56	17.70	17.20	17.20
2473	NYSE	COHN	Tue, Dec 8, 2020	17.11	17.82	17.11	17.74
2472	NYSE	COHN	Mon, Dec 7, 2020	17.38	17.83	17.16	17.61
2471	NYSE	COHN	Fri, Dec 4, 2020	16.32	17.05	16.11	17.05
2470	NYSE	COHN	Thu, Dec 3, 2020	16.76	16.76	16.12	16.61
2469	NYSE	COHN	Wed, Dec 2, 2020	16.34	16.57	15.30	16.44
2468	NYSE	COHN	Tue, Dec 1, 2020	16.82	16.98	16.50	16.62
2467	NYSE	COHN	Mon, Nov 30, 2020	16.74	16.97	16.62	16.78
2466	NYSE	COHN	Fri, Nov 27, 2020	17.23	17.23	16.85	17.09
2465	NYSE	COHN	Wed, Nov 25, 2020	17.00	17.38	16.65	17.28
2464	NYSE	COHN	Tue, Nov 24, 2020	17.48	17.48	16.82	17.20
2463	NYSE	COHN	Mon, Nov 23, 2020	16.40	17.05	16.36	16.92
2462	NYSE	COHN	Fri, Nov 20, 2020	17.00	17.20	16.40	16.61
2461	NYSE	COHN	Thu, Nov 19, 2020	17.51	17.51	16.95	16.96
2460	NYSE	COHN	Wed, Nov 18, 2020	17.11	17.79	17.11	17.79
2459	NYSE	COHN	Tue, Nov 17, 2020	17.84	18.08	16.81	17.09
2458	NYSE	COHN	Mon, Nov 16, 2020	18.29	18.40	18.13	18.16
2457	NYSE	COHN	Fri, Nov 13, 2020	18.25	18.25	17.99	18.22
2456	NYSE	COHN	Thu, Nov 12, 2020	17.82	18.24	17.82	17.91
2455	NYSE	COHN	Wed, Nov 11, 2020	18.01	18.18	17.69	18.18
2454	NYSE	COHN	Tue, Nov 10, 2020	18.06	18.55	17.94	18.16
2453	NYSE	COHN	Mon, Nov 9, 2020	18.60	19.00	17.90	18.13
2452	NYSE	COHN	Fri, Nov 6, 2020	19.24	19.24	17.62	17.70
2451	NYSE	COHN	Thu, Nov 5, 2020	18.75	20.30	18.75	19.34
2450	NYSE	COHN	Wed, Nov 4, 2020	20.23	20.95	18.17	18.63
2449	NYSE	COHN	Tue, Nov 3, 2020	18.99	20.09	18.99	19.60
2448	NYSE	COHN	Mon, Nov 2, 2020	19.39	19.65	18.71	18.71
2447	NYSE	COHN	Fri, Oct 30, 2020	19.14	19.66	18.75	19.18
2446	NYSE	COHN	Thu, Oct 29, 2020	18.18	19.68	18.00	19.48
2445	NYSE	COHN	Wed, Oct 28, 2020	18.21	18.91	18.13	18.39
2444	NYSE	COHN	Tue, Oct 27, 2020	18.44	18.71	18.07	18.50
2443	NYSE	COHN	Mon, Oct 26, 2020	18.49	18.80	18.20	18.44
2442	NYSE	COHN	Fri, Oct 23, 2020	19.30	20.10	19.05	19.26
2441	NYSE	COHN	Thu, Oct 22, 2020	18.39	19.59	18.00	19.25
2440	NYSE	COHN	Wed, Oct 21, 2020	18.83	19.19	18.00	18.17
2439	NYSE	COHN	Tue, Oct 20, 2020	19.23	19.88	18.33	19.30
2438	NYSE	COHN	Mon, Oct 19, 2020	20.46	20.60	19.11	19.14
2437	NYSE	COHN	Fri, Oct 16, 2020	19.35	20.84	19.11	20.60
2436	NYSE	COHN	Thu, Oct 15, 2020	20.67	20.67	19.03	19.29
2435	NYSE	COHN	Wed, Oct 14, 2020	20.45	20.99	19.45	20.31
2434	NYSE	COHN	Tue, Oct 13, 2020	22.00	22.00	20.46	20.71
2433	NYSE	COHN	Mon, Oct 12, 2020	20.54	22.06	20.21	21.59
2432	NYSE	COHN	Fri, Oct 9, 2020	20.30	21.70	19.59	20.92
2431	NYSE	COHN	Thu, Oct 8, 2020	18.84	20.31	18.47	20.31
2430	NYSE	COHN	Wed, Oct 7, 2020	18.15	19.00	17.88	18.26
2429	NYSE	COHN	Tue, Oct 6, 2020	18.09	18.47	17.88	18.14
2428	NYSE	COHN	Mon, Oct 5, 2020	18.94	19.43	18.00	18.11
2427	NYSE	COHN	Fri, Oct 2, 2020	18.73	19.05	18.15	19.02
2426	NYSE	COHN	Thu, Oct 1, 2020	19.28	20.10	19.24	19.25
2425	NYSE	COHN	Wed, Sep 30, 2020	19.49	19.94	18.66	19.55
2424	NYSE	COHN	Tue, Sep 29, 2020	20.20	20.85	19.50	19.50
2423	NYSE	COHN	Mon, Sep 28, 2020	20.39	21.10	19.73	20.73
2422	NYSE	COHN	Fri, Sep 25, 2020	19.50	21.74	19.50	20.29
2421	NYSE	COHN	Thu, Sep 24, 2020	19.58	20.90	19.27	19.75
2420	NYSE	COHN	Wed, Sep 23, 2020	18.61	20.55	18.61	19.57
2419	NYSE	COHN	Tue, Sep 22, 2020	18.60	19.69	18.60	18.97
2418	NYSE	COHN	Mon, Sep 21, 2020	19.27	19.27	17.87	18.30
2417	NYSE	COHN	Fri, Sep 18, 2020	19.11	20.56	19.11	19.34
2416	NYSE	COHN	Thu, Sep 17, 2020	19.25	21.68	19.25	19.58
2415	NYSE	COHN	Wed, Sep 16, 2020	20.98	22.15	20.11	20.11
2414	NYSE	COHN	Tue, Sep 15, 2020	21.40	22.91	20.92	21.00
2413	NYSE	COHN	Mon, Sep 14, 2020	22.35	22.92	21.00	21.43
2412	NYSE	COHN	Fri, Sep 11, 2020	23.90	23.90	21.33	21.95
2411	NYSE	COHN	Thu, Sep 10, 2020	22.16	24.70	22.01	23.20
2410	NYSE	COHN	Wed, Sep 9, 2020	21.73	24.18	21.25	22.99
2409	NYSE	COHN	Tue, Sep 8, 2020	21.06	24.90	20.76	22.46
2408	NYSE	COHN	Fri, Sep 4, 2020	18.71	21.97	17.72	21.54
2407	NYSE	COHN	Thu, Sep 3, 2020	18.39	18.80	17.60	18.56
2406	NYSE	COHN	Wed, Sep 2, 2020	18.31	19.44	18.14	18.96
2405	NYSE	COHN	Tue, Sep 1, 2020	17.48	19.48	17.22	18.79
2404	NYSE	COHN	Mon, Aug 31, 2020	15.96	18.50	15.70	18.03
2403	NYSE	COHN	Fri, Aug 28, 2020	15.91	16.99	15.85	16.05
2402	NYSE	COHN	Thu, Aug 27, 2020	15.48	16.66	15.23	16.12
2401	NYSE	COHN	Wed, Aug 26, 2020	16.43	17.44	15.87	16.00
2400	NYSE	COHN	Tue, Aug 25, 2020	16.57	17.64	15.53	16.93
2399	NYSE	COHN	Mon, Aug 24, 2020	15.36	16.75	15.28	16.11
2398	NYSE	COHN	Fri, Aug 21, 2020	15.37	16.85	14.45	15.76
2397	NYSE	COHN	Thu, Aug 20, 2020	15.84	16.54	15.34	15.69
2396	NYSE	COHN	Wed, Aug 19, 2020	15.88	17.70	15.50	16.33
2395	NYSE	COHN	Tue, Aug 18, 2020	17.38	18.11	16.00	16.00
2394	NYSE	COHN	Mon, Aug 17, 2020	18.84	20.20	17.57	17.73
2393	NYSE	COHN	Fri, Aug 14, 2020	18.85	20.40	18.50	18.86
2392	NYSE	COHN	Thu, Aug 13, 2020	20.46	21.89	18.99	19.67
2391	NYSE	COHN	Wed, Aug 12, 2020	19.18	21.50	19.18	20.47
2390	NYSE	COHN	Tue, Aug 11, 2020	18.74	20.16	18.74	19.23
2389	NYSE	COHN	Mon, Aug 10, 2020	18.00	22.22	16.54	19.91
2388	NYSE	COHN	Fri, Aug 7, 2020	25.53	28.60	18.28	19.02
2387	NYSE	COHN	Thu, Aug 6, 2020	26.82	28.97	19.27	20.55
2386	NYSE	COHN	Wed, Aug 5, 2020	21.01	31.82	21.01	28.59
2385	NYSE	COHN	Tue, Aug 4, 2020	21.74	24.31	18.03	22.15
2384	NYSE	COHN	Mon, Aug 3, 2020	13.52	22.32	13.52	20.97
2383	NYSE	COHN	Fri, Jul 31, 2020	14.06	14.44	12.88	13.92
2382	NYSE	COHN	Thu, Jul 30, 2020	13.50	15.48	12.83	14.21
2381	NYSE	COHN	Wed, Jul 29, 2020	11.63	14.81	11.63	14.00
2380	NYSE	COHN	Tue, Jul 28, 2020	11.10	13.49	10.97	12.21
2379	NYSE	COHN	Mon, Jul 27, 2020	12.09	12.09	11.10	11.27
2378	NYSE	COHN	Fri, Jul 24, 2020	11.49	12.75	11.00	11.99
2377	NYSE	COHN	Thu, Jul 23, 2020	11.86	13.19	11.60	11.90
2376	NYSE	COHN	Wed, Jul 22, 2020	11.85	13.18	11.29	11.90
2375	NYSE	COHN	Tue, Jul 21, 2020	10.59	13.90	10.59	12.05
2374	NYSE	COHN	Mon, Jul 20, 2020	11.69	12.00	9.69	10.98
2373	NYSE	COHN	Fri, Jul 17, 2020	7.74	12.10	7.74	12.10
2372	NYSE	COHN	Thu, Jul 16, 2020	7.50	8.14	7.50	7.85
2371	NYSE	COHN	Wed, Jul 15, 2020	7.67	8.39	7.67	7.70
2370	NYSE	COHN	Tue, Jul 14, 2020	8.15	8.43	7.73	7.77
2369	NYSE	COHN	Mon, Jul 13, 2020	8.66	9.00	8.06	8.06
2368	NYSE	COHN	Fri, Jul 10, 2020	7.83	8.85	7.81	8.66
2367	NYSE	COHN	Thu, Jul 9, 2020	8.00	8.18	7.71	8.02
2366	NYSE	COHN	Wed, Jul 8, 2020	8.29	8.78	8.13	8.17
2365	NYSE	COHN	Tue, Jul 7, 2020	9.19	9.19	8.18	8.50
2364	NYSE	COHN	Mon, Jul 6, 2020	9.57	10.02	8.93	9.00
2363	NYSE	COHN	Thu, Jul 2, 2020	9.61	10.70	9.44	9.70
2362	NYSE	COHN	Wed, Jul 1, 2020	9.65	10.19	9.44	9.82
2361	NYSE	COHN	Tue, Jun 30, 2020	11.00	11.74	8.77	9.42
2360	NYSE	COHN	Mon, Jun 29, 2020	10.40	10.62	8.24	8.53
2359	NYSE	COHN	Fri, Jun 26, 2020	10.30	11.32	10.03	10.40
2358	NYSE	COHN	Thu, Jun 25, 2020	9.94	11.42	9.94	10.51
2357	NYSE	COHN	Wed, Jun 24, 2020	10.51	11.10	10.01	10.49
2356	NYSE	COHN	Tue, Jun 23, 2020	10.31	11.80	10.31	11.07
2355	NYSE	COHN	Mon, Jun 22, 2020	13.51	13.90	9.87	11.95
2354	NYSE	COHN	Fri, Jun 19, 2020	20.75	24.44	12.60	13.51
2353	NYSE	COHN	Thu, Jun 18, 2020	8.00	11.88	6.50	7.70
2352	NYSE	COHN	Wed, Jun 17, 2020	4.31	18.90	4.30	8.50
2351	NYSE	COHN	Tue, Jun 16, 2020	3.75	4.17	3.75	4.11
2350	NYSE	COHN	Mon, Jun 15, 2020	3.33	3.85	3.32	3.84
2349	NYSE	COHN	Fri, Jun 12, 2020	3.45	3.68	3.45	3.61
2348	NYSE	COHN	Thu, Jun 11, 2020	3.69	3.71	3.36	3.36
2347	NYSE	COHN	Wed, Jun 10, 2020	3.85	3.90	3.76	3.76
2346	NYSE	COHN	Tue, Jun 9, 2020	4.17	4.17	3.75	3.87
2345	NYSE	COHN	Mon, Jun 8, 2020	3.50	4.70	3.41	4.25
2344	NYSE	COHN	Fri, Jun 5, 2020	3.26	3.60	3.22	3.46
2343	NYSE	COHN	Thu, Jun 4, 2020	3.26	3.38	3.17	3.21
2342	NYSE	COHN	Wed, Jun 3, 2020	3.32	3.50	3.26	3.36
2341	NYSE	COHN	Tue, Jun 2, 2020	3.40	3.50	3.40	3.44
2340	NYSE	COHN	Mon, Jun 1, 2020	3.25	3.46	3.25	3.46
2339	NYSE	COHN	Fri, May 29, 2020	3.45	3.51	3.41	3.45
2338	NYSE	COHN	Thu, May 28, 2020	3.49	3.68	3.46	3.55
2337	NYSE	COHN	Wed, May 27, 2020	3.50	3.54	3.34	3.50
2336	NYSE	COHN	Tue, May 26, 2020	3.35	3.70	3.25	3.59
2335	NYSE	COHN	Fri, May 22, 2020	3.78	3.85	3.35	3.47
2334	NYSE	COHN	Thu, May 21, 2020	3.52	3.98	3.40	3.51
2333	NYSE	COHN	Wed, May 20, 2020	3.19	4.14	3.19	3.44
2332	NYSE	COHN	Tue, May 19, 2020	2.95	3.19	2.94	3.19
2331	NYSE	COHN	Mon, May 18, 2020	2.94	2.98	2.86	2.98
2330	NYSE	COHN	Fri, May 15, 2020	2.90	3.17	2.85	2.96
2329	NYSE	COHN	Thu, May 14, 2020	3.01	3.01	3.01	3.01
2328	NYSE	COHN	Wed, May 13, 2020	3.26	3.26	2.85	3.07
2327	NYSE	COHN	Tue, May 12, 2020	3.35	3.45	2.77	3.28
2326	NYSE	COHN	Mon, May 11, 2020	3.38	3.50	3.23	3.35
2325	NYSE	COHN	Fri, May 8, 2020	3.24	3.37	2.97	3.28
2324	NYSE	COHN	Thu, May 7, 2020	4.14	4.19	3.66	3.68
2323	NYSE	COHN	Wed, May 6, 2020	4.16	4.16	4.15	4.15
2322	NYSE	COHN	Tue, May 5, 2020	4.10	4.10	4.10	4.10
2321	NYSE	COHN	Mon, May 4, 2020	4.27	4.27	4.04	4.10
2320	NYSE	COHN	Fri, May 1, 2020	4.40	4.40	4.06	4.35
2319	NYSE	COHN	Thu, Apr 30, 2020	3.95	4.33	3.95	4.18
2318	NYSE	COHN	Wed, Apr 29, 2020	4.45	4.53	3.93	4.11
2317	NYSE	COHN	Tue, Apr 28, 2020	4.08	4.45	4.08	4.42
2316	NYSE	COHN	Mon, Apr 27, 2020	4.09	4.18	3.95	4.10
2315	NYSE	COHN	Fri, Apr 24, 2020	4.00	4.10	3.73	3.98
2314	NYSE	COHN	Thu, Apr 23, 2020	3.81	3.99	3.81	3.97
2313	NYSE	COHN	Wed, Apr 22, 2020	3.81	3.96	3.81	3.96
2312	NYSE	COHN	Tue, Apr 21, 2020	3.86	3.89	3.50	3.54
2311	NYSE	COHN	Mon, Apr 20, 2020	3.58	3.89	3.58	3.66
2310	NYSE	COHN	Fri, Apr 17, 2020	3.96	3.97	3.80	3.89
2309	NYSE	COHN	Thu, Apr 16, 2020	3.71	3.85	3.70	3.85
2308	NYSE	COHN	Wed, Apr 15, 2020	3.78	4.17	3.56	3.84
2307	NYSE	COHN	Tue, Apr 14, 2020	3.70	3.90	3.70	3.81
2306	NYSE	COHN	Mon, Apr 13, 2020	3.37	3.64	3.37	3.62
2305	NYSE	COHN	Thu, Apr 9, 2020	3.69	3.69	3.49	3.51
2304	NYSE	COHN	Wed, Apr 8, 2020	3.54	3.54	3.41	3.54
2303	NYSE	COHN	Tue, Apr 7, 2020	3.27	3.54	3.25	3.35
2302	NYSE	COHN	Mon, Apr 6, 2020	3.28	3.42	3.18	3.27
2301	NYSE	COHN	Fri, Apr 3, 2020	3.24	3.24	2.93	3.10
2300	NYSE	COHN	Thu, Apr 2, 2020	3.22	3.27	3.10	3.20
2299	NYSE	COHN	Wed, Apr 1, 2020	3.28	3.40	3.07	3.24
2298	NYSE	COHN	Tue, Mar 31, 2020	3.65	3.65	3.30	3.32
2297	NYSE	COHN	Mon, Mar 30, 2020	3.57	3.57	3.29	3.51
2296	NYSE	COHN	Fri, Mar 27, 2020	3.37	3.48	3.07	3.26
2295	NYSE	COHN	Thu, Mar 26, 2020	3.25	3.69	2.87	3.62
2294	NYSE	COHN	Wed, Mar 25, 2020	3.72	3.72	3.28	3.35
2293	NYSE	COHN	Tue, Mar 24, 2020	3.73	3.73	3.37	3.40
2292	NYSE	COHN	Mon, Mar 23, 2020	3.34	3.64	3.05	3.40
2291	NYSE	COHN	Fri, Mar 20, 2020	3.80	3.80	3.30	3.61
2290	NYSE	COHN	Thu, Mar 19, 2020	2.91	3.72	2.91	3.70
2289	NYSE	COHN	Wed, Mar 18, 2020	4.05	4.05	2.82	3.13
2288	NYSE	COHN	Tue, Mar 17, 2020	4.11	4.11	3.33	3.79
2287	NYSE	COHN	Mon, Mar 16, 2020	4.33	4.33	3.53	3.84
2286	NYSE	COHN	Fri, Mar 13, 2020	4.27	4.53	3.53	4.13
2285	NYSE	COHN	Thu, Mar 12, 2020	3.94	4.31	3.84	3.90
2284	NYSE	COHN	Wed, Mar 11, 2020	4.73	4.85	3.94	4.41
2283	NYSE	COHN	Tue, Mar 10, 2020	4.34	4.97	4.31	4.75
2282	NYSE	COHN	Mon, Mar 9, 2020	3.94	4.50	3.20	4.34
2281	NYSE	COHN	Fri, Mar 6, 2020	5.33	5.33	4.25	4.25
2280	NYSE	COHN	Thu, Mar 5, 2020	7.70	7.71	5.00	5.11
2279	NYSE	COHN	Wed, Mar 4, 2020	4.18	4.18	3.63	4.00
2278	NYSE	COHN	Tue, Mar 3, 2020	3.75	4.19	3.75	4.06
2277	NYSE	COHN	Mon, Mar 2, 2020	3.71	3.79	3.30	3.78
2276	NYSE	COHN	Fri, Feb 28, 2020	4.00	4.04	3.59	3.99
2275	NYSE	COHN	Thu, Feb 27, 2020	4.22	4.43	3.93	4.04
2274	NYSE	COHN	Wed, Feb 26, 2020	4.10	4.60	4.05	4.32
2273	NYSE	COHN	Tue, Feb 25, 2020	3.99	4.27	3.85	4.02
2272	NYSE	COHN	Mon, Feb 24, 2020	3.80	4.14	3.80	4.03
2271	NYSE	COHN	Fri, Feb 21, 2020	4.35	4.99	4.06	4.20
2270	NYSE	COHN	Thu, Feb 20, 2020	4.60	4.89	4.35	4.48
2269	NYSE	COHN	Wed, Feb 19, 2020	4.40	4.84	4.40	4.66
2268	NYSE	COHN	Tue, Feb 18, 2020	4.79	5.01	4.46	4.46
2267	NYSE	COHN	Fri, Feb 14, 2020	4.53	4.80	4.40	4.56
2266	NYSE	COHN	Thu, Feb 13, 2020	4.28	4.64	4.24	4.57
2265	NYSE	COHN	Wed, Feb 12, 2020	4.11	4.45	4.11	4.33
2264	NYSE	COHN	Tue, Feb 11, 2020	4.15	4.69	4.05	4.25
2263	NYSE	COHN	Mon, Feb 10, 2020	4.40	4.40	4.01	4.26
2262	NYSE	COHN	Fri, Feb 7, 2020	3.94	4.50	3.94	4.26
2261	NYSE	COHN	Thu, Feb 6, 2020	3.97	4.00	3.75	3.85
2260	NYSE	COHN	Wed, Feb 5, 2020	3.55	4.10	3.55	3.88
2259	NYSE	COHN	Tue, Feb 4, 2020	3.67	4.00	3.60	3.68
2258	NYSE	COHN	Mon, Feb 3, 2020	3.69	4.12	3.49	3.58
2257	NYSE	COHN	Fri, Jan 31, 2020	3.54	3.80	3.45	3.50
2256	NYSE	COHN	Thu, Jan 30, 2020	3.90	4.10	3.39	3.63
2255	NYSE	COHN	Wed, Jan 29, 2020	3.94	4.35	3.92	3.95
2254	NYSE	COHN	Tue, Jan 28, 2020	3.92	4.19	3.88	3.97
2253	NYSE	COHN	Mon, Jan 27, 2020	3.87	5.72	3.85	4.12
2252	NYSE	COHN	Fri, Jan 24, 2020	4.10	4.10	3.85	3.85
2251	NYSE	COHN	Thu, Jan 23, 2020	4.00	4.10	3.85	4.09
2250	NYSE	COHN	Wed, Jan 22, 2020	4.00	4.19	3.82	4.10
2249	NYSE	COHN	Tue, Jan 21, 2020	3.61	4.05	3.37	3.77
2248	NYSE	COHN	Fri, Jan 17, 2020	4.01	4.22	3.60	3.61
2247	NYSE	COHN	Thu, Jan 16, 2020	3.81	4.90	3.70	3.94
2246	NYSE	COHN	Wed, Jan 15, 2020	4.33	4.33	3.87	3.95
2245	NYSE	COHN	Tue, Jan 14, 2020	4.48	4.48	4.00	4.07
2244	NYSE	COHN	Mon, Jan 13, 2020	4.04	4.39	4.03	4.23
2243	NYSE	COHN	Fri, Jan 10, 2020	3.96	4.46	3.96	4.33
2242	NYSE	COHN	Thu, Jan 9, 2020	4.35	4.51	4.19	4.31
2241	NYSE	COHN	Wed, Jan 8, 2020	4.33	4.58	3.84	4.35
2240	NYSE	COHN	Tue, Jan 7, 2020	4.49	4.60	4.26	4.31
2239	NYSE	COHN	Mon, Jan 6, 2020	4.00	4.70	3.81	4.27
2238	NYSE	COHN	Fri, Jan 3, 2020	3.85	3.93	3.70	3.79
2237	NYSE	COHN	Thu, Jan 2, 2020	3.72	3.95	3.60	3.77
2236	NYSE	COHN	Tue, Dec 31, 2019	3.52	3.95	3.29	3.95
2235	NYSE	COHN	Mon, Dec 30, 2019	3.58	3.72	3.46	3.53
2234	NYSE	COHN	Fri, Dec 27, 2019	3.39	3.82	3.39	3.82
2233	NYSE	COHN	Thu, Dec 26, 2019	3.95	3.95	3.34	3.63
2232	NYSE	COHN	Tue, Dec 24, 2019	3.93	3.94	3.32	3.65
2231	NYSE	COHN	Mon, Dec 23, 2019	3.72	3.94	3.30	3.52
2230	NYSE	COHN	Fri, Dec 20, 2019	3.26	4.00	3.20	3.83
2229	NYSE	COHN	Thu, Dec 19, 2019	3.50	3.50	3.20	3.27
2228	NYSE	COHN	Wed, Dec 18, 2019	3.60	3.64	3.28	3.52
2227	NYSE	COHN	Tue, Dec 17, 2019	3.85	4.09	3.40	3.77
2226	NYSE	COHN	Mon, Dec 16, 2019	4.06	4.30	3.60	3.85
2225	NYSE	COHN	Fri, Dec 13, 2019	4.65	4.84	4.25	4.56
2224	NYSE	COHN	Thu, Dec 12, 2019	3.60	3.70	3.01	3.57
2223	NYSE	COHN	Wed, Dec 11, 2019	3.10	3.99	2.85	3.50
2222	NYSE	COHN	Tue, Dec 10, 2019	3.00	3.00	2.98	2.99
2221	NYSE	COHN	Mon, Dec 9, 2019	3.03	3.04	3.00	3.01
2220	NYSE	COHN	Fri, Dec 6, 2019	3.35	3.38	3.00	3.00
2219	NYSE	COHN	Thu, Dec 5, 2019	2.92	3.09	2.92	3.09
2218	NYSE	COHN	Wed, Dec 4, 2019	3.34	3.34	3.14	3.14
2217	NYSE	COHN	Tue, Dec 3, 2019	2.79	3.20	2.79	3.11
2216	NYSE	COHN	Mon, Dec 2, 2019	0.00	0.00	0.00	3.00
2215	NYSE	COHN	Fri, Nov 29, 2019	2.98	3.20	2.96	3.00
2214	NYSE	COHN	Wed, Nov 27, 2019	3.19	3.35	2.90	2.95
2213	NYSE	COHN	Tue, Nov 26, 2019	3.78	3.80	3.50	3.50
2212	NYSE	COHN	Mon, Nov 25, 2019	3.80	3.80	3.70	3.80
2211	NYSE	COHN	Fri, Nov 22, 2019	3.88	3.88	3.88	3.88
2210	NYSE	COHN	Thu, Nov 21, 2019	4.06	4.06	3.82	3.88
2209	NYSE	COHN	Wed, Nov 20, 2019	3.91	4.09	3.60	3.74
2208	NYSE	COHN	Tue, Nov 19, 2019	3.74	3.74	3.50	3.50
2207	NYSE	COHN	Mon, Nov 18, 2019	3.87	3.87	3.50	3.50
2206	NYSE	COHN	Fri, Nov 15, 2019	3.74	3.74	3.69	3.69
2205	NYSE	COHN	Thu, Nov 14, 2019	3.75	3.75	3.75	3.75
2204	NYSE	COHN	Wed, Nov 13, 2019	0.00	0.00	0.00	3.90
2203	NYSE	COHN	Tue, Nov 12, 2019	3.96	3.96	3.55	3.90
2202	NYSE	COHN	Mon, Nov 11, 2019	0.00	0.00	0.00	3.85
2201	NYSE	COHN	Fri, Nov 8, 2019	0.00	0.00	0.00	3.85
2200	NYSE	COHN	Thu, Nov 7, 2019	4.01	4.01	3.85	3.85
2199	NYSE	COHN	Tue, Nov 5, 2019	4.45	4.45	3.93	4.25
2198	NYSE	COHN	Mon, Nov 4, 2019	3.95	4.25	3.95	4.25
2197	NYSE	COHN	Fri, Nov 1, 2019	0.00	0.00	0.00	4.30
2196	NYSE	COHN	Thu, Oct 31, 2019	0.00	0.00	0.00	4.30
2195	NYSE	COHN	Wed, Oct 30, 2019	4.35	4.56	4.02	4.30
2194	NYSE	COHN	Tue, Oct 29, 2019	4.99	5.00	4.53	4.82
2193	NYSE	COHN	Mon, Oct 28, 2019	4.74	4.75	4.51	4.68
2192	NYSE	COHN	Fri, Oct 25, 2019	4.73	5.00	4.57	4.75
2191	NYSE	COHN	Thu, Oct 24, 2019	5.12	5.20	4.63	5.03
2190	NYSE	COHN	Wed, Oct 23, 2019	4.85	5.19	4.85	5.14
2189	NYSE	COHN	Tue, Oct 22, 2019	4.91	4.95	4.70	4.70
2188	NYSE	COHN	Mon, Oct 21, 2019	4.82	4.82	4.65	4.80
2187	NYSE	COHN	Fri, Oct 18, 2019	4.36	4.80	4.33	4.80
2186	NYSE	COHN	Thu, Oct 17, 2019	3.92	4.83	3.92	4.62
2185	NYSE	COHN	Wed, Oct 16, 2019	4.20	4.25	4.09	4.24
2184	NYSE	COHN	Tue, Oct 15, 2019	4.24	4.24	3.90	4.14
2183	NYSE	COHN	Mon, Oct 14, 2019	3.63	4.28	3.63	4.06
2182	NYSE	COHN	Fri, Oct 11, 2019	4.12	4.12	4.12	4.12
2181	NYSE	COHN	Thu, Oct 10, 2019	4.01	4.01	4.01	4.01
2180	NYSE	COHN	Wed, Oct 9, 2019	0.00	0.00	0.00	4.10
2179	NYSE	COHN	Tue, Oct 8, 2019	0.00	0.00	0.00	4.10
2178	NYSE	COHN	Mon, Oct 7, 2019	4.28	4.28	4.04	4.10
2177	NYSE	COHN	Fri, Oct 4, 2019	3.98	4.22	3.98	4.07
2176	NYSE	COHN	Thu, Oct 3, 2019	3.98	4.00	3.70	3.98
2175	NYSE	COHN	Wed, Oct 2, 2019	3.81	4.00	3.81	3.94
2174	NYSE	COHN	Tue, Oct 1, 2019	4.00	4.00	4.00	4.00
2173	NYSE	COHN	Mon, Sep 30, 2019	3.90	4.10	3.76	4.10
2172	NYSE	COHN	Fri, Sep 27, 2019	3.65	3.72	3.65	3.72
2171	NYSE	COHN	Thu, Sep 26, 2019	3.79	3.79	3.79	3.79
2170	NYSE	COHN	Wed, Sep 25, 2019	3.76	3.80	3.76	3.80
2169	NYSE	COHN	Tue, Sep 24, 2019	3.95	3.95	3.55	3.65
2168	NYSE	COHN	Mon, Sep 23, 2019	3.75	3.85	3.61	3.61
2167	NYSE	COHN	Fri, Sep 20, 2019	3.71	3.95	3.71	3.95
2166	NYSE	COHN	Thu, Sep 19, 2019	3.83	3.95	3.83	3.95
2165	NYSE	COHN	Wed, Sep 18, 2019	3.53	3.85	3.50	3.85
2164	NYSE	COHN	Tue, Sep 17, 2019	3.91	3.95	3.53	3.88
2163	NYSE	COHN	Mon, Sep 16, 2019	4.00	4.00	3.64	3.91
2162	NYSE	COHN	Fri, Sep 13, 2019	3.85	3.98	3.85	3.98
2161	NYSE	COHN	Thu, Sep 12, 2019	3.61	4.21	3.61	3.69
2160	NYSE	COHN	Wed, Sep 11, 2019	3.26	4.08	3.25	3.73
2159	NYSE	COHN	Tue, Sep 10, 2019	3.28	3.28	3.26	3.26
2158	NYSE	COHN	Mon, Sep 9, 2019	3.20	3.30	3.14	3.26
2157	NYSE	COHN	Fri, Sep 6, 2019	3.37	3.42	3.25	3.25
2156	NYSE	COHN	Thu, Sep 5, 2019	3.51	3.53	3.41	3.45
2155	NYSE	COHN	Wed, Sep 4, 2019	3.54	3.57	3.34	3.34
2154	NYSE	COHN	Tue, Sep 3, 2019	3.34	3.56	3.34	3.56
2153	NYSE	COHN	Thu, Aug 29, 2019	3.71	3.71	3.67	3.67
2152	NYSE	COHN	Wed, Aug 28, 2019	3.60	3.92	3.60	3.68
2151	NYSE	COHN	Tue, Aug 27, 2019	3.90	3.90	3.65	3.65
2150	NYSE	COHN	Mon, Aug 26, 2019	3.90	4.04	3.88	4.04
2149	NYSE	COHN	Fri, Aug 23, 2019	0.00	0.00	0.00	4.10
2148	NYSE	COHN	Thu, Aug 22, 2019	4.10	4.10	4.10	4.10
2147	NYSE	COHN	Wed, Aug 21, 2019	4.05	4.10	4.05	4.06
2146	NYSE	COHN	Tue, Aug 20, 2019	3.93	3.93	3.93	3.93
2145	NYSE	COHN	Mon, Aug 19, 2019	4.10	4.10	3.91	3.99
2144	NYSE	COHN	Fri, Aug 16, 2019	4.13	4.33	4.09	4.09
2143	NYSE	COHN	Thu, Aug 15, 2019	4.08	4.08	3.45	3.85
2142	NYSE	COHN	Wed, Aug 14, 2019	4.27	4.27	3.88	3.88
2141	NYSE	COHN	Tue, Aug 13, 2019	4.50	4.55	4.01	4.10
2140	NYSE	COHN	Mon, Aug 12, 2019	4.68	4.76	4.50	4.50
2139	NYSE	COHN	Fri, Aug 9, 2019	4.70	4.90	4.49	4.49
2138	NYSE	COHN	Thu, Aug 8, 2019	4.75	4.82	4.70	4.71
2137	NYSE	COHN	Wed, Aug 7, 2019	4.30	4.51	4.30	4.30
2136	NYSE	COHN	Tue, Aug 6, 2019	4.30	4.30	4.30	4.30
2135	NYSE	COHN	Mon, Aug 5, 2019	4.31	4.54	4.31	4.49
2134	NYSE	COHN	Fri, Aug 2, 2019	4.60	4.69	4.60	4.60
2133	NYSE	COHN	Thu, Aug 1, 2019	4.60	4.60	4.60	4.60
2132	NYSE	COHN	Wed, Jul 31, 2019	4.86	4.86	4.86	4.86
2131	NYSE	COHN	Tue, Jul 30, 2019	4.79	4.79	4.79	4.79
2130	NYSE	COHN	Mon, Jul 29, 2019	0.00	0.00	0.00	4.86
2129	NYSE	COHN	Fri, Jul 26, 2019	4.94	4.94	4.78	4.86
2128	NYSE	COHN	Thu, Jul 25, 2019	4.95	4.95	4.78	4.78
2127	NYSE	COHN	Wed, Jul 24, 2019	4.49	5.18	4.47	4.89
2126	NYSE	COHN	Tue, Jul 23, 2019	5.03	5.05	4.95	4.95
2125	NYSE	COHN	Mon, Jul 22, 2019	4.85	5.15	4.80	4.95
2124	NYSE	COHN	Fri, Jul 19, 2019	5.33	5.33	4.96	5.04
2123	NYSE	COHN	Thu, Jul 18, 2019	4.80	5.26	4.80	5.05
2122	NYSE	COHN	Wed, Jul 17, 2019	4.70	5.16	4.70	4.93
2121	NYSE	COHN	Tue, Jul 16, 2019	4.85	5.15	4.66	4.80
2120	NYSE	COHN	Mon, Jul 15, 2019	4.80	5.49	4.60	4.90
2119	NYSE	COHN	Fri, Jul 12, 2019	4.65	4.89	4.63	4.80
2118	NYSE	COHN	Thu, Jul 11, 2019	4.52	4.93	4.48	4.76
2117	NYSE	COHN	Wed, Jul 10, 2019	4.41	4.79	4.36	4.48
2116	NYSE	COHN	Tue, Jul 9, 2019	4.40	4.40	4.40	4.40
2115	NYSE	COHN	Mon, Jul 8, 2019	4.42	4.52	4.40	4.52
2114	NYSE	COHN	Fri, Jul 5, 2019	4.38	4.76	4.38	4.76
2113	NYSE	COHN	Wed, Jul 3, 2019	4.76	5.13	4.59	4.73
2112	NYSE	COHN	Tue, Jul 2, 2019	4.52	4.60	4.39	4.55
2111	NYSE	COHN	Mon, Jul 1, 2019	4.62	4.70	4.50	4.57
2110	NYSE	COHN	Fri, Jun 28, 2019	4.60	4.74	4.15	4.60
2109	NYSE	COHN	Thu, Jun 27, 2019	4.65	4.77	4.36	4.50
2108	NYSE	COHN	Wed, Jun 26, 2019	4.58	5.12	4.58	4.87
2107	NYSE	COHN	Tue, Jun 25, 2019	4.49	4.95	4.39	4.54
2106	NYSE	COHN	Mon, Jun 24, 2019	4.70	5.07	4.55	4.80
2105	NYSE	COHN	Fri, Jun 21, 2019	5.11	5.11	4.70	4.75
2104	NYSE	COHN	Thu, Jun 20, 2019	4.89	5.10	4.65	4.88
2103	NYSE	COHN	Wed, Jun 19, 2019	4.97	5.10	4.51	4.95
2102	NYSE	COHN	Tue, Jun 18, 2019	4.68	5.19	4.53	4.98
2101	NYSE	COHN	Mon, Jun 17, 2019	5.00	5.15	4.67	4.78
2100	NYSE	COHN	Fri, Jun 14, 2019	5.20	5.55	5.01	5.01
2099	NYSE	COHN	Thu, Jun 13, 2019	5.90	5.90	5.23	5.23
2098	NYSE	COHN	Wed, Jun 12, 2019	5.55	5.92	5.40	5.68
2097	NYSE	COHN	Tue, Jun 11, 2019	5.14	5.60	5.14	5.55
2096	NYSE	COHN	Mon, Jun 10, 2019	5.09	5.43	5.01	5.01
2095	NYSE	COHN	Fri, Jun 7, 2019	5.06	5.10	5.06	5.10
2094	NYSE	COHN	Thu, Jun 6, 2019	5.20	5.20	5.05	5.08
2093	NYSE	COHN	Wed, Jun 5, 2019	5.04	5.18	5.03	5.04
2092	NYSE	COHN	Tue, Jun 4, 2019	5.16	5.19	4.97	5.19
2091	NYSE	COHN	Mon, Jun 3, 2019	5.38	5.38	5.17	5.26
2090	NYSE	COHN	Fri, May 31, 2019	5.37	5.37	5.12	5.15
2089	NYSE	COHN	Thu, May 30, 2019	0.00	0.00	0.00	5.35
2088	NYSE	COHN	Wed, May 29, 2019	5.35	5.35	5.35	5.35
2087	NYSE	COHN	Tue, May 28, 2019	5.70	5.81	5.31	5.31
2086	NYSE	COHN	Fri, May 24, 2019	5.53	6.05	5.27	5.60
2085	NYSE	COHN	Thu, May 23, 2019	6.08	6.08	5.70	5.90
2084	NYSE	COHN	Wed, May 22, 2019	5.95	6.15	5.74	6.15
2083	NYSE	COHN	Tue, May 21, 2019	5.88	6.10	5.85	6.05
2082	NYSE	COHN	Mon, May 20, 2019	5.93	6.11	5.90	5.84
2081	NYSE	COHN	Fri, May 17, 2019	5.67	5.95	5.67	5.67
2080	NYSE	COHN	Thu, May 16, 2019	5.50	5.90	5.44	5.60
2079	NYSE	COHN	Wed, May 15, 2019	5.47	5.47	5.46	5.46
2078	NYSE	COHN	Tue, May 14, 2019	5.45	5.45	5.45	5.45
2077	NYSE	COHN	Mon, May 13, 2019	5.60	5.60	5.48	5.48
2076	NYSE	COHN	Fri, May 10, 2019	5.66	5.66	5.66	5.66
2075	NYSE	COHN	Thu, May 9, 2019	5.70	5.70	5.70	5.70
2074	NYSE	COHN	Wed, May 8, 2019	5.69	5.70	5.48	5.70
2073	NYSE	COHN	Tue, May 7, 2019	5.73	5.73	5.73	5.73
2072	NYSE	COHN	Mon, May 6, 2019	5.69	5.81	5.69	5.77
2071	NYSE	COHN	Fri, May 3, 2019	5.74	5.87	5.74	5.87
2070	NYSE	COHN	Thu, May 2, 2019	5.71	5.91	5.67	5.90
2069	NYSE	COHN	Wed, May 1, 2019	5.70	6.10	5.69	5.92
2068	NYSE	COHN	Tue, Apr 30, 2019	5.98	6.04	5.95	5.95
2067	NYSE	COHN	Mon, Apr 29, 2019	6.00	6.00	6.00	6.00
2066	NYSE	COHN	Fri, Apr 26, 2019	6.11	6.11	6.11	6.11
2065	NYSE	COHN	Thu, Apr 25, 2019	6.04	6.11	5.87	6.11
2064	NYSE	COHN	Wed, Apr 24, 2019	6.49	6.49	5.96	6.10
2063	NYSE	COHN	Tue, Apr 23, 2019	6.37	6.37	5.79	6.23
2062	NYSE	COHN	Mon, Apr 22, 2019	6.15	6.39	6.15	6.15
2061	NYSE	COHN	Thu, Apr 18, 2019	6.30	6.30	6.30	6.30
2060	NYSE	COHN	Wed, Apr 17, 2019	6.19	6.54	6.09	6.24
2059	NYSE	COHN	Tue, Apr 16, 2019	6.35	6.45	6.30	6.30
2058	NYSE	COHN	Mon, Apr 15, 2019	6.20	6.40	6.20	6.37
2057	NYSE	COHN	Fri, Apr 12, 2019	6.12	6.34	6.12	6.34
2056	NYSE	COHN	Thu, Apr 11, 2019	6.26	6.50	6.22	6.25
2055	NYSE	COHN	Wed, Apr 10, 2019	6.38	7.16	6.22	6.25
2054	NYSE	COHN	Tue, Apr 9, 2019	6.45	6.83	6.43	6.75
2053	NYSE	COHN	Mon, Apr 8, 2019	6.25	6.37	6.18	6.35
2052	NYSE	COHN	Fri, Apr 5, 2019	6.43	6.43	6.26	6.26
2051	NYSE	COHN	Thu, Apr 4, 2019	6.52	6.52	6.52	6.52
2050	NYSE	COHN	Wed, Apr 3, 2019	6.61	6.61	6.32	6.32
2049	NYSE	COHN	Tue, Apr 2, 2019	6.52	6.98	6.46	6.86
2048	NYSE	COHN	Mon, Apr 1, 2019	6.41	6.57	6.35	6.51
2047	NYSE	COHN	Fri, Mar 29, 2019	6.91	6.91	6.20	6.64
2046	NYSE	COHN	Thu, Mar 28, 2019	7.25	8.05	7.00	7.10
2045	NYSE	COHN	Wed, Mar 27, 2019	7.43	8.93	7.19	8.39
2044	NYSE	COHN	Tue, Mar 26, 2019	7.38	7.40	7.32	7.40
2043	NYSE	COHN	Mon, Mar 25, 2019	7.29	7.29	7.02	7.07
2042	NYSE	COHN	Fri, Mar 22, 2019	7.30	7.45	7.10	7.10
2041	NYSE	COHN	Thu, Mar 21, 2019	7.26	7.54	7.26	7.30
2040	NYSE	COHN	Wed, Mar 20, 2019	7.38	7.59	7.38	7.59
2039	NYSE	COHN	Tue, Mar 19, 2019	7.36	7.71	7.36	7.62
2038	NYSE	COHN	Mon, Mar 18, 2019	7.90	7.90	7.84	7.68
2037	NYSE	COHN	Fri, Mar 15, 2019	7.80	7.86	7.66	7.85
2036	NYSE	COHN	Thu, Mar 14, 2019	7.56	7.80	7.52	7.80
2035	NYSE	COHN	Wed, Mar 13, 2019	7.55	7.59	7.55	7.59
2034	NYSE	COHN	Tue, Mar 12, 2019	7.68	7.68	7.45	7.54
2033	NYSE	COHN	Mon, Mar 11, 2019	7.69	7.80	7.66	7.78
2032	NYSE	COHN	Fri, Mar 8, 2019	7.70	7.84	7.69	7.84
2031	NYSE	COHN	Thu, Mar 7, 2019	0.00	0.00	0.00	7.87
2030	NYSE	COHN	Wed, Mar 6, 2019	7.76	7.87	7.76	7.87
2029	NYSE	COHN	Tue, Mar 5, 2019	7.70	7.81	7.70	7.81
2028	NYSE	COHN	Mon, Mar 4, 2019	7.87	7.87	7.75	7.83
2027	NYSE	COHN	Fri, Mar 1, 2019	0.00	0.00	0.00	7.93
2026	NYSE	COHN	Thu, Feb 28, 2019	0.00	0.00	0.00	7.93
2025	NYSE	COHN	Wed, Feb 27, 2019	0.00	0.00	0.00	7.93
2024	NYSE	COHN	Tue, Feb 26, 2019	0.00	0.00	0.00	7.93
2023	NYSE	COHN	Mon, Feb 25, 2019	7.79	7.94	7.79	7.93
2022	NYSE	COHN	Fri, Feb 22, 2019	7.76	7.95	7.75	7.84
2021	NYSE	COHN	Thu, Feb 21, 2019	7.72	7.90	7.71	7.89
2020	NYSE	COHN	Wed, Feb 20, 2019	7.94	7.94	7.94	7.94
2019	NYSE	COHN	Tue, Feb 19, 2019	0.00	0.00	0.00	7.85
2018	NYSE	COHN	Fri, Feb 15, 2019	7.92	7.92	7.85	7.85
2017	NYSE	COHN	Thu, Feb 14, 2019	7.81	7.81	7.81	7.81
2016	NYSE	COHN	Wed, Feb 13, 2019	0.00	0.00	0.00	8.00
2015	NYSE	COHN	Tue, Feb 12, 2019	8.00	8.00	8.00	8.00
2014	NYSE	COHN	Mon, Feb 11, 2019	0.00	0.00	0.00	8.00
2013	NYSE	COHN	Fri, Feb 8, 2019	8.00	8.04	8.00	8.00
2012	NYSE	COHN	Thu, Feb 7, 2019	8.12	8.13	8.00	8.00
2011	NYSE	COHN	Wed, Feb 6, 2019	8.14	8.14	8.14	8.14
2010	NYSE	COHN	Tue, Feb 5, 2019	8.00	8.00	8.00	8.00
2009	NYSE	COHN	Mon, Feb 4, 2019	7.71	8.00	7.71	7.91
2008	NYSE	COHN	Fri, Feb 1, 2019	8.00	8.00	8.00	8.00
2007	NYSE	COHN	Thu, Jan 31, 2019	7.70	8.20	7.70	8.15
2006	NYSE	COHN	Wed, Jan 30, 2019	0.00	0.00	0.00	8.25
2005	NYSE	COHN	Tue, Jan 29, 2019	0.00	0.00	0.00	8.25
2004	NYSE	COHN	Mon, Jan 28, 2019	0.00	0.00	0.00	8.25
2003	NYSE	COHN	Fri, Jan 25, 2019	0.00	0.00	0.00	8.25
2002	NYSE	COHN	Thu, Jan 24, 2019	8.33	8.38	8.25	8.25
2001	NYSE	COHN	Wed, Jan 23, 2019	0.00	0.00	0.00	8.25
2000	NYSE	COHN	Tue, Jan 22, 2019	8.25	8.25	8.25	8.25
1999	NYSE	COHN	Fri, Jan 18, 2019	8.29	8.29	8.25	8.29
1998	NYSE	COHN	Thu, Jan 17, 2019	8.19	8.58	8.19	8.55
1997	NYSE	COHN	Wed, Jan 16, 2019	0.00	0.00	0.00	8.34
1996	NYSE	COHN	Tue, Jan 15, 2019	8.23	8.45	7.98	8.34
1995	NYSE	COHN	Mon, Jan 14, 2019	8.23	8.41	8.11	8.40
1994	NYSE	COHN	Fri, Jan 11, 2019	8.30	8.80	8.30	8.73
1993	NYSE	COHN	Thu, Jan 10, 2019	8.62	9.30	8.24	8.77
1992	NYSE	COHN	Wed, Jan 9, 2019	8.15	8.96	8.15	8.61
1991	NYSE	COHN	Tue, Jan 8, 2019	8.77	8.77	8.07	8.34
1990	NYSE	COHN	Mon, Jan 7, 2019	8.87	8.87	8.87	8.87
1989	NYSE	COHN	Fri, Jan 4, 2019	8.68	9.25	8.68	9.25
1988	NYSE	COHN	Thu, Jan 3, 2019	8.55	9.40	8.55	9.37
1987	NYSE	COHN	Wed, Jan 2, 2019	9.24	9.50	8.38	9.47
1986	NYSE	COHN	Mon, Dec 31, 2018	8.31	9.49	8.31	8.43
1985	NYSE	COHN	Fri, Dec 28, 2018	7.99	8.74	7.99	8.74
1984	NYSE	COHN	Thu, Dec 27, 2018	7.75	8.80	7.75	8.77
1983	NYSE	COHN	Wed, Dec 26, 2018	7.59	8.39	7.59	8.39
1982	NYSE	COHN	Mon, Dec 24, 2018	7.80	8.45	7.80	8.02
1981	NYSE	COHN	Fri, Dec 21, 2018	8.19	8.53	8.10	8.44
1980	NYSE	COHN	Thu, Dec 20, 2018	8.03	8.23	7.55	8.23
1979	NYSE	COHN	Wed, Dec 19, 2018	8.94	8.94	8.78	8.78
1978	NYSE	COHN	Tue, Dec 18, 2018	0.00	0.00	0.00	8.88
1977	NYSE	COHN	Mon, Dec 17, 2018	0.00	0.00	0.00	8.88
1976	NYSE	COHN	Fri, Dec 14, 2018	0.00	0.00	0.00	8.88
1975	NYSE	COHN	Thu, Dec 13, 2018	8.88	8.88	8.88	8.88
1974	NYSE	COHN	Wed, Dec 12, 2018	8.47	9.50	8.02	9.50
1973	NYSE	COHN	Tue, Dec 11, 2018	8.56	8.99	8.35	8.69
1972	NYSE	COHN	Mon, Dec 10, 2018	7.85	8.96	7.73	8.96
1971	NYSE	COHN	Fri, Dec 7, 2018	8.20	8.53	7.50	8.53
1970	NYSE	COHN	Thu, Dec 6, 2018	8.53	8.99	7.40	7.40
1969	NYSE	COHN	Tue, Dec 4, 2018	0.00	0.00	0.00	8.80
1968	NYSE	COHN	Mon, Dec 3, 2018	8.80	8.99	8.80	8.80
1967	NYSE	COHN	Fri, Nov 30, 2018	8.81	8.96	8.77	8.89
1966	NYSE	COHN	Thu, Nov 29, 2018	9.12	9.50	8.80	8.85
1965	NYSE	COHN	Wed, Nov 28, 2018	8.62	9.26	8.61	8.81
1964	NYSE	COHN	Tue, Nov 27, 2018	8.68	9.00	8.68	9.00
1963	NYSE	COHN	Mon, Nov 26, 2018	9.22	9.22	9.00	9.12
1962	NYSE	COHN	Fri, Nov 23, 2018	8.65	9.28	8.65	8.89
1961	NYSE	COHN	Wed, Nov 21, 2018	8.01	9.50	7.96	9.50
1960	NYSE	COHN	Tue, Nov 20, 2018	8.82	9.17	8.29	8.60
1959	NYSE	COHN	Mon, Nov 19, 2018	9.01	9.28	8.90	9.06
1958	NYSE	COHN	Fri, Nov 16, 2018	9.21	9.77	9.21	9.47
1957	NYSE	COHN	Thu, Nov 15, 2018	0.00	0.00	0.00	9.58
1956	NYSE	COHN	Wed, Nov 14, 2018	9.50	9.78	9.50	9.58
1955	NYSE	COHN	Tue, Nov 13, 2018	9.64	9.83	9.63	9.83
1954	NYSE	COHN	Mon, Nov 12, 2018	9.80	9.81	9.66	9.80
1953	NYSE	COHN	Fri, Nov 9, 2018	9.88	9.88	9.88	9.88
1952	NYSE	COHN	Thu, Nov 8, 2018	9.61	10.01	9.61	10.01
1951	NYSE	COHN	Wed, Nov 7, 2018	9.85	10.09	9.62	10.00
1950	NYSE	COHN	Tue, Nov 6, 2018	9.50	10.30	9.50	10.30
1949	NYSE	COHN	Mon, Nov 5, 2018	9.66	10.23	9.66	10.23
1948	NYSE	COHN	Fri, Nov 2, 2018	10.41	10.41	9.70	9.70
1947	NYSE	COHN	Thu, Nov 1, 2018	9.54	9.72	9.54	9.72
1946	NYSE	COHN	Wed, Oct 31, 2018	10.16	10.42	9.91	10.10
1945	NYSE	COHN	Tue, Oct 30, 2018	10.60	10.60	10.60	10.60
1944	NYSE	COHN	Mon, Oct 29, 2018	10.04	10.52	10.04	10.52
1943	NYSE	COHN	Fri, Oct 26, 2018	10.29	10.40	9.68	10.40
1942	NYSE	COHN	Thu, Oct 25, 2018	9.86	10.25	9.86	10.25
1941	NYSE	COHN	Wed, Oct 24, 2018	9.84	10.06	9.84	10.06
1940	NYSE	COHN	Tue, Oct 23, 2018	9.61	10.18	9.61	9.96
1939	NYSE	COHN	Mon, Oct 22, 2018	10.03	10.20	9.93	10.10
1938	NYSE	COHN	Fri, Oct 19, 2018	10.18	10.18	9.68	10.02
1937	NYSE	COHN	Thu, Oct 18, 2018	0.00	0.00	0.00	10.30
1936	NYSE	COHN	Wed, Oct 17, 2018	10.20	10.50	10.19	10.30
1935	NYSE	COHN	Tue, Oct 16, 2018	10.14	10.57	10.11	10.54
1934	NYSE	COHN	Mon, Oct 15, 2018	9.90	10.70	9.90	10.10
1933	NYSE	COHN	Fri, Oct 12, 2018	9.86	10.36	9.86	10.13
1932	NYSE	COHN	Thu, Oct 11, 2018	10.11	10.27	9.72	10.27
1931	NYSE	COHN	Wed, Oct 10, 2018	9.84	10.14	9.77	10.14
1930	NYSE	COHN	Tue, Oct 9, 2018	9.82	10.07	9.82	9.99
1929	NYSE	COHN	Mon, Oct 8, 2018	9.85	10.18	9.80	9.86
1928	NYSE	COHN	Fri, Oct 5, 2018	9.82	10.27	9.80	9.90
1927	NYSE	COHN	Thu, Oct 4, 2018	9.89	10.13	9.68	9.68
1926	NYSE	COHN	Wed, Oct 3, 2018	9.97	10.14	9.78	10.14
1925	NYSE	COHN	Tue, Oct 2, 2018	0.00	0.00	0.00	10.00
1924	NYSE	COHN	Mon, Oct 1, 2018	10.00	10.00	9.99	10.00
1923	NYSE	COHN	Fri, Sep 28, 2018	10.00	10.00	10.00	10.00
1922	NYSE	COHN	Thu, Sep 27, 2018	0.00	0.00	0.00	10.00
1921	NYSE	COHN	Wed, Sep 26, 2018	0.00	0.00	0.00	10.00
1920	NYSE	COHN	Tue, Sep 25, 2018	0.00	0.00	0.00	10.00
1919	NYSE	COHN	Mon, Sep 24, 2018	10.25	10.25	9.85	10.00
1918	NYSE	COHN	Fri, Sep 21, 2018	10.20	10.20	9.52	10.09
1917	NYSE	COHN	Thu, Sep 20, 2018	9.44	10.42	9.44	10.12
1916	NYSE	COHN	Wed, Sep 19, 2018	9.44	9.75	9.44	9.50
1915	NYSE	COHN	Tue, Sep 18, 2018	9.43	9.67	9.43	9.66
1914	NYSE	COHN	Mon, Sep 17, 2018	9.42	9.42	9.42	9.42
1913	NYSE	COHN	Fri, Sep 14, 2018	9.54	9.79	9.54	9.79
1912	NYSE	COHN	Thu, Sep 13, 2018	9.57	9.76	9.32	9.50
1911	NYSE	COHN	Wed, Sep 12, 2018	10.02	10.04	9.40	9.59
1910	NYSE	COHN	Tue, Sep 11, 2018	9.25	9.89	9.25	9.53
1909	NYSE	COHN	Mon, Sep 10, 2018	9.40	9.88	9.40	9.43
1908	NYSE	COHN	Fri, Sep 7, 2018	9.60	9.60	9.60	9.60
1907	NYSE	COHN	Thu, Sep 6, 2018	10.04	10.04	9.70	9.93
1906	NYSE	COHN	Wed, Sep 5, 2018	9.62	10.10	9.57	9.70
1905	NYSE	COHN	Tue, Sep 4, 2018	10.02	10.25	9.50	9.80
1904	NYSE	COHN	Fri, Aug 31, 2018	9.67	10.15	9.67	9.71
1903	NYSE	COHN	Thu, Aug 30, 2018	9.86	10.14	9.85	10.14
1902	NYSE	COHN	Wed, Aug 29, 2018	10.00	10.26	9.95	9.95
1901	NYSE	COHN	Tue, Aug 28, 2018	9.55	10.00	9.49	10.00
1900	NYSE	COHN	Mon, Aug 27, 2018	0.00	0.00	0.00	9.60
1899	NYSE	COHN	Fri, Aug 24, 2018	9.60	9.60	9.60	9.60
1898	NYSE	COHN	Thu, Aug 23, 2018	9.48	10.39	9.16	10.39
1897	NYSE	COHN	Wed, Aug 22, 2018	9.72	10.00	9.41	9.78
1896	NYSE	COHN	Tue, Aug 21, 2018	9.48	9.93	9.41	9.82
1895	NYSE	COHN	Mon, Aug 20, 2018	9.42	10.00	9.42	10.00
1894	NYSE	COHN	Fri, Aug 17, 2018	9.45	9.74	9.45	9.74
1893	NYSE	COHN	Thu, Aug 16, 2018	9.49	10.00	9.38	10.00
1892	NYSE	COHN	Wed, Aug 15, 2018	9.62	9.75	9.56	9.55
1891	NYSE	COHN	Tue, Aug 14, 2018	9.53	9.53	9.53	9.53
1890	NYSE	COHN	Mon, Aug 13, 2018	9.68	9.68	9.68	9.68
1889	NYSE	COHN	Fri, Aug 10, 2018	0.00	0.00	0.00	9.67
1888	NYSE	COHN	Thu, Aug 9, 2018	9.67	9.67	9.67	9.67
1887	NYSE	COHN	Wed, Aug 8, 2018	9.39	9.74	9.39	9.74
1886	NYSE	COHN	Tue, Aug 7, 2018	9.75	9.75	9.38	9.38
1885	NYSE	COHN	Mon, Aug 6, 2018	0.00	0.00	0.00	10.02
1884	NYSE	COHN	Fri, Aug 3, 2018	0.00	0.00	0.00	10.02
1883	NYSE	COHN	Thu, Aug 2, 2018	9.74	10.35	9.74	10.02
1882	NYSE	COHN	Wed, Aug 1, 2018	10.20	10.20	9.36	9.36
1881	NYSE	COHN	Tue, Jul 31, 2018	10.41	10.41	10.41	10.41
1880	NYSE	COHN	Mon, Jul 30, 2018	0.00	0.00	0.00	10.44
1879	NYSE	COHN	Fri, Jul 27, 2018	10.50	10.50	10.44	10.44
1878	NYSE	COHN	Thu, Jul 26, 2018	10.55	10.55	10.55	10.55
1877	NYSE	COHN	Wed, Jul 25, 2018	0.00	0.00	0.00	10.75
1876	NYSE	COHN	Tue, Jul 24, 2018	0.00	0.00	0.00	10.75
1875	NYSE	COHN	Mon, Jul 23, 2018	0.00	0.00	0.00	10.75
1874	NYSE	COHN	Fri, Jul 20, 2018	10.75	10.75	10.75	10.75
1873	NYSE	COHN	Thu, Jul 19, 2018	0.00	0.00	0.00	10.50
1872	NYSE	COHN	Wed, Jul 18, 2018	10.63	10.63	10.50	10.50
1871	NYSE	COHN	Tue, Jul 17, 2018	0.00	0.00	0.00	10.65
1870	NYSE	COHN	Mon, Jul 16, 2018	10.65	10.65	10.65	10.65
1869	NYSE	COHN	Fri, Jul 13, 2018	0.00	0.00	0.00	10.70
1868	NYSE	COHN	Thu, Jul 12, 2018	10.70	10.71	10.70	10.70
1867	NYSE	COHN	Wed, Jul 11, 2018	10.73	10.73	10.73	10.73
1866	NYSE	COHN	Tue, Jul 10, 2018	0.00	0.00	0.00	11.00
1865	NYSE	COHN	Mon, Jul 9, 2018	0.00	0.00	0.00	11.00
1864	NYSE	COHN	Fri, Jul 6, 2018	11.01	11.01	11.00	11.00
1863	NYSE	COHN	Thu, Jul 5, 2018	0.00	0.00	0.00	11.16
1862	NYSE	COHN	Tue, Jul 3, 2018	0.00	0.00	0.00	11.16
1861	NYSE	COHN	Mon, Jul 2, 2018	11.14	11.16	11.13	11.16
1860	NYSE	COHN	Fri, Jun 29, 2018	10.60	10.60	10.60	10.60
1859	NYSE	COHN	Thu, Jun 28, 2018	10.55	10.55	10.55	10.55
1858	NYSE	COHN	Wed, Jun 27, 2018	10.84	10.84	10.84	10.84
1857	NYSE	COHN	Tue, Jun 26, 2018	10.90	10.90	10.90	10.90
1856	NYSE	COHN	Mon, Jun 25, 2018	10.93	11.07	10.80	10.91
1855	NYSE	COHN	Fri, Jun 22, 2018	10.69	11.09	10.69	11.08
1854	NYSE	COHN	Thu, Jun 21, 2018	10.74	11.02	10.74	10.86
1853	NYSE	COHN	Wed, Jun 20, 2018	10.76	11.12	10.76	11.06
1852	NYSE	COHN	Tue, Jun 19, 2018	10.65	11.05	10.65	10.85
1851	NYSE	COHN	Mon, Jun 18, 2018	10.49	10.49	10.49	10.49
1850	NYSE	COHN	Fri, Jun 15, 2018	10.75	11.09	10.45	10.45
1849	NYSE	COHN	Thu, Jun 14, 2018	10.88	11.14	10.86	11.09
1848	NYSE	COHN	Wed, Jun 13, 2018	10.86	11.15	10.81	11.00
1847	NYSE	COHN	Tue, Jun 12, 2018	11.00	11.05	10.72	10.79
1846	NYSE	COHN	Mon, Jun 11, 2018	10.70	11.02	10.66	10.66
1845	NYSE	COHN	Fri, Jun 8, 2018	10.75	11.06	10.75	10.91
1844	NYSE	COHN	Thu, Jun 7, 2018	10.68	10.90	10.55	10.90
1843	NYSE	COHN	Wed, Jun 6, 2018	0.00	0.00	0.00	10.94
1842	NYSE	COHN	Tue, Jun 5, 2018	10.70	10.94	10.66	10.94
1841	NYSE	COHN	Mon, Jun 4, 2018	10.96	11.10	10.86	10.86
1840	NYSE	COHN	Fri, Jun 1, 2018	11.12	11.15	10.59	10.94
1839	NYSE	COHN	Thu, May 31, 2018	11.01	11.45	10.38	10.85
1838	NYSE	COHN	Wed, May 30, 2018	10.89	11.50	10.80	10.92
1837	NYSE	COHN	Tue, May 29, 2018	10.78	11.15	10.60	11.12
1836	NYSE	COHN	Fri, May 25, 2018	10.60	11.00	10.38	11.00
1835	NYSE	COHN	Thu, May 24, 2018	10.50	10.80	10.33	10.49
1834	NYSE	COHN	Wed, May 23, 2018	10.83	10.83	10.82	10.82
1833	NYSE	COHN	Tue, May 22, 2018	10.30	10.30	10.30	10.30
1832	NYSE	COHN	Fri, May 18, 2018	0.00	0.00	0.00	11.31
1831	NYSE	COHN	Thu, May 17, 2018	11.31	11.31	11.31	11.31
1830	NYSE	COHN	Wed, May 16, 2018	11.13	11.15	11.12	11.15
1829	NYSE	COHN	Tue, May 15, 2018	10.20	10.55	10.20	10.55
1828	NYSE	COHN	Mon, May 14, 2018	10.50	10.50	10.50	10.30
1827	NYSE	COHN	Fri, May 11, 2018	0.00	0.00	0.00	10.50
1826	NYSE	COHN	Thu, May 10, 2018	0.00	0.00	0.00	10.50
1825	NYSE	COHN	Wed, May 9, 2018	0.00	0.00	0.00	10.50
1824	NYSE	COHN	Tue, May 8, 2018	0.00	0.00	0.00	10.50
1823	NYSE	COHN	Mon, May 7, 2018	10.50	10.50	10.50	10.50
1822	NYSE	COHN	Fri, May 4, 2018	10.50	10.50	10.50	10.50
1821	NYSE	COHN	Thu, May 3, 2018	10.69	10.89	10.55	10.89
1820	NYSE	COHN	Wed, May 2, 2018	10.39	10.39	10.39	10.39
1819	NYSE	COHN	Tue, May 1, 2018	0.00	0.00	0.00	10.30
1818	NYSE	COHN	Mon, Apr 30, 2018	0.00	0.00	0.00	10.30
1817	NYSE	COHN	Fri, Apr 27, 2018	10.33	10.37	10.30	10.30
1816	NYSE	COHN	Thu, Apr 26, 2018	10.10	10.10	10.10	10.10
1815	NYSE	COHN	Wed, Apr 25, 2018	10.64	10.64	10.64	10.64
1814	NYSE	COHN	Tue, Apr 24, 2018	12.00	12.00	11.45	11.53
1813	NYSE	COHN	Mon, Apr 23, 2018	0.00	0.00	0.00	11.20
1812	NYSE	COHN	Fri, Apr 20, 2018	0.00	0.00	0.00	11.20
1811	NYSE	COHN	Thu, Apr 19, 2018	0.00	0.00	0.00	11.20
1810	NYSE	COHN	Wed, Apr 18, 2018	11.15	11.20	11.15	11.20
1809	NYSE	COHN	Tue, Apr 17, 2018	11.44	11.44	11.44	11.44
1808	NYSE	COHN	Mon, Apr 16, 2018	0.00	0.00	0.00	11.44
1807	NYSE	COHN	Fri, Apr 13, 2018	0.00	0.00	0.00	11.44
1806	NYSE	COHN	Thu, Apr 12, 2018	10.93	11.45	10.90	11.44
1805	NYSE	COHN	Wed, Apr 11, 2018	0.00	0.00	0.00	10.98
1804	NYSE	COHN	Tue, Apr 10, 2018	10.95	10.98	10.95	10.98
1803	NYSE	COHN	Mon, Apr 9, 2018	10.13	10.13	10.13	10.13
1802	NYSE	COHN	Fri, Apr 6, 2018	0.00	0.00	0.00	10.20
1801	NYSE	COHN	Thu, Apr 5, 2018	10.10	10.20	10.10	10.20
1800	NYSE	COHN	Wed, Apr 4, 2018	0.00	0.00	0.00	10.85
1799	NYSE	COHN	Tue, Apr 3, 2018	0.00	0.00	0.00	10.85
1798	NYSE	COHN	Mon, Apr 2, 2018	10.10	10.85	10.10	10.85
1797	NYSE	COHN	Thu, Mar 29, 2018	10.93	10.93	10.93	10.93
1796	NYSE	COHN	Wed, Mar 28, 2018	0.00	0.00	0.00	10.28
1795	NYSE	COHN	Tue, Mar 27, 2018	10.51	10.51	10.28	10.28
1794	NYSE	COHN	Mon, Mar 26, 2018	0.00	0.00	0.00	10.20
1793	NYSE	COHN	Fri, Mar 23, 2018	10.20	10.20	10.20	10.20
1792	NYSE	COHN	Thu, Mar 22, 2018	10.21	10.24	10.20	10.20
1791	NYSE	COHN	Wed, Mar 21, 2018	10.21	10.21	10.21	10.21
1790	NYSE	COHN	Tue, Mar 20, 2018	0.00	0.00	0.00	10.22
1789	NYSE	COHN	Mon, Mar 19, 2018	10.22	10.22	10.22	10.22
1788	NYSE	COHN	Fri, Mar 16, 2018	11.19	11.43	11.19	11.20
1787	NYSE	COHN	Thu, Mar 15, 2018	11.20	11.20	11.19	11.20
1786	NYSE	COHN	Wed, Mar 14, 2018	11.16	11.16	11.16	11.16
1785	NYSE	COHN	Tue, Mar 13, 2018	0.00	0.00	0.00	10.50
1784	NYSE	COHN	Mon, Mar 12, 2018	0.00	0.00	0.00	10.50
1783	NYSE	COHN	Fri, Mar 9, 2018	0.00	0.00	0.00	10.50
1782	NYSE	COHN	Thu, Mar 8, 2018	10.50	10.51	10.44	10.50
1781	NYSE	COHN	Wed, Mar 7, 2018	11.25	11.25	11.20	11.20
1780	NYSE	COHN	Tue, Mar 6, 2018	10.99	11.00	10.75	10.75
1779	NYSE	COHN	Mon, Mar 5, 2018	10.28	10.47	10.01	10.32
1778	NYSE	COHN	Fri, Mar 2, 2018	0.00	0.00	0.00	10.97
1777	NYSE	COHN	Thu, Mar 1, 2018	11.48	11.48	10.97	10.97
1776	NYSE	COHN	Wed, Feb 28, 2018	0.00	0.00	0.00	10.53
1775	NYSE	COHN	Tue, Feb 27, 2018	10.00	11.99	10.00	10.53
1774	NYSE	COHN	Mon, Feb 26, 2018	10.90	11.61	10.90	11.09
1773	NYSE	COHN	Fri, Feb 23, 2018	0.00	0.00	0.00	10.99
1772	NYSE	COHN	Thu, Feb 22, 2018	10.99	10.99	10.99	10.99
1771	NYSE	COHN	Wed, Feb 21, 2018	10.10	10.85	10.10	10.45
1770	NYSE	COHN	Tue, Feb 20, 2018	10.20	10.20	9.79	9.79
1769	NYSE	COHN	Fri, Feb 16, 2018	10.25	10.25	10.20	10.20
1768	NYSE	COHN	Thu, Feb 15, 2018	9.80	9.99	9.80	9.87
1767	NYSE	COHN	Wed, Feb 14, 2018	0.00	0.00	0.00	9.75
1766	NYSE	COHN	Tue, Feb 13, 2018	0.00	0.00	0.00	9.75
1765	NYSE	COHN	Mon, Feb 12, 2018	9.75	9.75	9.75	9.75
1764	NYSE	COHN	Fri, Feb 9, 2018	9.77	10.08	9.77	10.00
1763	NYSE	COHN	Thu, Feb 8, 2018	9.89	9.89	9.89	9.89
1762	NYSE	COHN	Wed, Feb 7, 2018	0.00	0.00	0.00	9.90
1761	NYSE	COHN	Tue, Feb 6, 2018	9.75	9.90	9.75	9.90
1760	NYSE	COHN	Mon, Feb 5, 2018	9.77	10.02	9.75	9.75
1759	NYSE	COHN	Fri, Feb 2, 2018	9.77	9.77	9.75	9.75
1758	NYSE	COHN	Thu, Feb 1, 2018	9.75	9.75	9.75	9.75
1757	NYSE	COHN	Wed, Jan 31, 2018	0.00	0.00	0.00	9.92
1756	NYSE	COHN	Tue, Jan 30, 2018	9.75	9.92	9.75	9.92
1755	NYSE	COHN	Mon, Jan 29, 2018	9.75	9.75	9.75	9.75
1754	NYSE	COHN	Fri, Jan 26, 2018	9.85	9.85	9.85	9.85
1753	NYSE	COHN	Thu, Jan 25, 2018	0.00	0.00	0.00	9.75
1752	NYSE	COHN	Wed, Jan 24, 2018	9.75	9.75	9.75	9.75
1751	NYSE	COHN	Tue, Jan 23, 2018	9.86	9.89	9.86	9.89
1750	NYSE	COHN	Mon, Jan 22, 2018	0.00	0.00	0.00	10.00
1749	NYSE	COHN	Fri, Jan 19, 2018	9.87	10.01	9.87	10.00
1748	NYSE	COHN	Thu, Jan 18, 2018	9.48	9.54	9.48	9.54
1747	NYSE	COHN	Wed, Jan 17, 2018	9.55	9.55	9.55	9.55
1746	NYSE	COHN	Tue, Jan 16, 2018	9.36	9.53	9.30	9.52
1745	NYSE	COHN	Fri, Jan 12, 2018	9.25	9.25	9.21	9.21
1744	NYSE	COHN	Thu, Jan 11, 2018	9.26	9.26	9.20	9.21
1743	NYSE	COHN	Wed, Jan 10, 2018	10.21	10.30	9.91	9.91
1742	NYSE	COHN	Tue, Jan 9, 2018	9.80	9.80	9.75	9.80
1741	NYSE	COHN	Mon, Jan 8, 2018	9.25	10.00	9.25	9.76
1740	NYSE	COHN	Fri, Jan 5, 2018	8.76	10.09	8.76	9.70
1739	NYSE	COHN	Thu, Jan 4, 2018	8.27	9.15	8.27	8.75
1738	NYSE	COHN	Wed, Jan 3, 2018	8.25	8.95	8.24	8.52
1737	NYSE	COHN	Tue, Jan 2, 2018	8.09	8.20	8.09	8.20
1736	NYSE	COHN	Fri, Dec 29, 2017	8.28	8.28	8.00	8.02
1735	NYSE	COHN	Thu, Dec 28, 2017	8.20	8.20	7.98	8.08
1734	NYSE	COHN	Wed, Dec 27, 2017	7.75	7.99	7.75	7.99
1733	NYSE	COHN	Tue, Dec 26, 2017	7.64	7.87	7.64	7.70
1732	NYSE	COHN	Fri, Dec 22, 2017	7.68	7.74	7.68	7.72
1731	NYSE	COHN	Thu, Dec 21, 2017	7.53	7.62	7.53	7.62
1730	NYSE	COHN	Wed, Dec 20, 2017	7.57	7.57	7.56	7.56
1729	NYSE	COHN	Tue, Dec 19, 2017	7.71	7.72	7.51	7.65
1728	NYSE	COHN	Mon, Dec 18, 2017	7.69	7.99	7.50	7.51
1727	NYSE	COHN	Fri, Dec 15, 2017	7.57	7.89	7.50	7.89
1726	NYSE	COHN	Thu, Dec 14, 2017	7.70	7.73	7.53	7.67
1725	NYSE	COHN	Wed, Dec 13, 2017	7.60	7.78	7.52	7.78
1724	NYSE	COHN	Tue, Dec 12, 2017	7.64	7.71	7.64	7.71
1723	NYSE	COHN	Mon, Dec 11, 2017	7.83	7.83	7.78	7.79
1722	NYSE	COHN	Fri, Dec 8, 2017	7.67	7.69	7.67	7.69
1721	NYSE	COHN	Thu, Dec 7, 2017	0.00	0.00	0.00	7.70
1720	NYSE	COHN	Wed, Dec 6, 2017	7.65	7.70	7.65	7.70
1719	NYSE	COHN	Tue, Dec 5, 2017	7.80	7.82	7.80	7.82
1718	NYSE	COHN	Mon, Dec 4, 2017	7.75	8.00	7.75	7.80
1717	NYSE	COHN	Fri, Dec 1, 2017	7.71	7.89	7.71	7.73
1716	NYSE	COHN	Thu, Nov 30, 2017	7.60	7.60	7.60	7.60
1715	NYSE	COHN	Wed, Nov 29, 2017	7.69	7.69	7.69	7.69
1714	NYSE	COHN	Tue, Nov 28, 2017	7.66	8.00	7.66	7.85
1713	NYSE	COHN	Mon, Nov 27, 2017	7.65	7.87	7.65	7.79
1712	NYSE	COHN	Fri, Nov 24, 2017	7.65	7.65	7.65	7.65
1711	NYSE	COHN	Wed, Nov 22, 2017	8.04	8.09	8.04	8.06
1710	NYSE	COHN	Tue, Nov 21, 2017	0.00	0.00	0.00	7.75
1709	NYSE	COHN	Mon, Nov 20, 2017	7.69	7.75	7.69	7.75
1708	NYSE	COHN	Fri, Nov 17, 2017	8.51	8.51	8.35	8.40
1707	NYSE	COHN	Thu, Nov 16, 2017	8.56	8.56	8.45	8.51
1706	NYSE	COHN	Wed, Nov 15, 2017	8.81	9.00	8.79	8.67
1705	NYSE	COHN	Tue, Nov 14, 2017	8.74	8.98	8.74	8.98
1704	NYSE	COHN	Mon, Nov 13, 2017	8.82	8.82	8.81	8.82
1703	NYSE	COHN	Fri, Nov 10, 2017	9.26	9.26	8.92	8.92
1702	NYSE	COHN	Thu, Nov 9, 2017	9.10	9.10	8.74	9.00
1701	NYSE	COHN	Wed, Nov 8, 2017	8.98	9.15	8.98	9.11
1700	NYSE	COHN	Tue, Nov 7, 2017	8.81	9.07	8.65	8.92
1699	NYSE	COHN	Mon, Nov 6, 2017	8.80	8.89	8.80	8.82
1698	NYSE	COHN	Fri, Nov 3, 2017	9.08	9.08	8.91	8.91
1697	NYSE	COHN	Thu, Nov 2, 2017	9.00	9.00	8.89	8.89
1696	NYSE	COHN	Wed, Nov 1, 2017	9.78	9.88	8.84	8.84
1695	NYSE	COHN	Tue, Oct 31, 2017	9.83	10.16	9.83	9.93
1694	NYSE	COHN	Mon, Oct 30, 2017	9.95	9.95	9.95	9.95
1693	NYSE	COHN	Fri, Oct 27, 2017	0.00	0.00	0.00	9.90
1692	NYSE	COHN	Thu, Oct 26, 2017	0.00	0.00	0.00	9.90
1691	NYSE	COHN	Wed, Oct 25, 2017	0.00	0.00	0.00	9.90
1690	NYSE	COHN	Tue, Oct 24, 2017	9.90	10.00	9.90	9.90
1689	NYSE	COHN	Mon, Oct 23, 2017	10.10	10.10	9.97	10.00
1688	NYSE	COHN	Fri, Oct 20, 2017	10.00	10.29	10.00	10.29
1687	NYSE	COHN	Thu, Oct 19, 2017	10.06	10.06	10.01	10.01
1686	NYSE	COHN	Wed, Oct 18, 2017	10.30	10.30	10.30	10.30
1685	NYSE	COHN	Tue, Oct 17, 2017	10.20	10.20	10.20	10.20
1684	NYSE	COHN	Mon, Oct 16, 2017	0.00	0.00	0.00	10.05
1683	NYSE	COHN	Fri, Oct 13, 2017	10.30	10.30	10.05	10.05
1682	NYSE	COHN	Thu, Oct 12, 2017	0.00	0.00	0.00	10.25
1681	NYSE	COHN	Wed, Oct 11, 2017	10.25	10.25	10.25	10.25
1680	NYSE	COHN	Tue, Oct 10, 2017	0.00	0.00	0.00	10.25
1679	NYSE	COHN	Mon, Oct 9, 2017	10.35	10.36	10.25	10.25
1678	NYSE	COHN	Fri, Oct 6, 2017	10.50	10.55	10.50	10.55
1677	NYSE	COHN	Thu, Oct 5, 2017	10.50	10.50	10.50	10.50
1676	NYSE	COHN	Wed, Oct 4, 2017	10.78	10.78	9.95	10.71
1675	NYSE	COHN	Tue, Oct 3, 2017	10.81	10.81	10.81	10.81
1674	NYSE	COHN	Mon, Oct 2, 2017	10.98	11.00	10.98	11.00
1673	NYSE	COHN	Fri, Sep 29, 2017	0.00	0.00	0.00	11.00
1672	NYSE	COHN	Thu, Sep 28, 2017	11.02	11.05	11.00	11.00
1671	NYSE	COHN	Wed, Sep 27, 2017	11.02	11.12	11.00	11.00
1670	NYSE	COHN	Tue, Sep 26, 2017	11.00	11.00	11.00	11.00
1669	NYSE	COHN	Mon, Sep 25, 2017	0.00	0.00	0.00	11.01
1668	NYSE	COHN	Fri, Sep 22, 2017	11.04	11.05	11.00	11.01
1667	NYSE	COHN	Thu, Sep 21, 2017	10.80	10.80	10.80	10.80
1666	NYSE	COHN	Wed, Sep 20, 2017	0.00	0.00	0.00	10.78
1665	NYSE	COHN	Tue, Sep 19, 2017	10.78	10.78	10.78	10.78
1664	NYSE	COHN	Mon, Sep 18, 2017	10.79	10.79	10.79	10.79
1663	NYSE	COHN	Fri, Sep 15, 2017	11.50	11.50	11.50	11.50
1662	NYSE	COHN	Thu, Sep 14, 2017	0.00	0.00	0.00	11.31
1661	NYSE	COHN	Wed, Sep 13, 2017	11.46	11.46	11.25	11.31
1660	NYSE	COHN	Tue, Sep 12, 2017	11.02	11.05	11.02	11.05
1659	NYSE	COHN	Mon, Sep 11, 2017	11.08	11.08	10.88	10.96
1658	NYSE	COHN	Fri, Sep 8, 2017	10.50	11.33	10.50	11.26
1657	NYSE	COHN	Thu, Sep 7, 2017	10.55	10.58	10.50	10.58
1656	NYSE	COHN	Wed, Sep 6, 2017	10.55	10.56	10.55	10.56
1655	NYSE	COHN	Tue, Sep 5, 2017	10.44	10.44	10.44	10.44
1654	NYSE	COHN	Fri, Sep 1, 2017	11.22	11.60	11.20	11.60
1653	NYSE	COHN	Thu, Aug 31, 2017	11.50	11.60	11.20	11.40
1652	NYSE	COHN	Wed, Aug 30, 2017	11.50	11.50	11.00	11.40
1651	NYSE	COHN	Tue, Aug 29, 2017	11.50	11.50	11.30	11.30
1650	NYSE	COHN	Mon, Aug 28, 2017	11.30	11.50	11.10	11.10
1649	NYSE	COHN	Fri, Aug 25, 2017	11.40	11.40	11.19	11.20
1648	NYSE	COHN	Thu, Aug 24, 2017	11.29	11.40	11.00	11.20
1647	NYSE	COHN	Wed, Aug 23, 2017	11.50	11.50	11.20	11.32
1646	NYSE	COHN	Tue, Aug 22, 2017	11.52	11.59	11.30	11.30
1645	NYSE	COHN	Mon, Aug 21, 2017	11.38	11.49	11.38	11.49
1644	NYSE	COHN	Fri, Aug 18, 2017	11.32	11.70	11.32	11.70
1643	NYSE	COHN	Thu, Aug 17, 2017	11.50	11.70	11.20	11.20
1642	NYSE	COHN	Wed, Aug 16, 2017	11.70	11.70	11.50	11.50
1641	NYSE	COHN	Tue, Aug 15, 2017	11.70	11.70	11.48	11.50
1640	NYSE	COHN	Mon, Aug 14, 2017	11.30	11.90	11.30	11.70
1639	NYSE	COHN	Fri, Aug 11, 2017	11.20	11.80	11.20	11.20
1638	NYSE	COHN	Thu, Aug 10, 2017	11.70	11.77	11.20	11.50
1637	NYSE	COHN	Wed, Aug 9, 2017	11.50	11.57	11.20	11.20
1636	NYSE	COHN	Tue, Aug 8, 2017	11.35	11.79	11.35	11.50
1635	NYSE	COHN	Mon, Aug 7, 2017	11.20	11.80	11.20	11.40
1634	NYSE	COHN	Fri, Aug 4, 2017	11.80	11.90	11.40	11.60
1633	NYSE	COHN	Thu, Aug 3, 2017	11.30	11.80	11.20	11.40
1632	NYSE	COHN	Wed, Aug 2, 2017	11.70	11.73	11.70	11.70
1631	NYSE	COHN	Tue, Aug 1, 2017	11.70	11.86	11.70	11.80
1630	NYSE	COHN	Mon, Jul 31, 2017	11.90	11.90	11.80	11.80
1629	NYSE	COHN	Fri, Jul 28, 2017	11.83	11.87	11.80	11.80
1628	NYSE	COHN	Thu, Jul 27, 2017	11.90	12.00	11.80	11.80
1627	NYSE	COHN	Wed, Jul 26, 2017	11.99	12.00	11.90	11.90
1626	NYSE	COHN	Tue, Jul 25, 2017	12.00	12.00	11.90	11.90
1625	NYSE	COHN	Mon, Jul 24, 2017	11.90	12.00	11.90	12.00
1624	NYSE	COHN	Fri, Jul 21, 2017	12.00	12.00	11.90	11.90
1623	NYSE	COHN	Thu, Jul 20, 2017	11.90	11.97	11.90	11.90
1622	NYSE	COHN	Wed, Jul 19, 2017	12.00	12.00	11.80	11.90
1621	NYSE	COHN	Tue, Jul 18, 2017	11.90	12.00	11.90	11.96
1620	NYSE	COHN	Mon, Jul 17, 2017	12.10	12.30	11.90	11.90
1619	NYSE	COHN	Fri, Jul 14, 2017	11.50	12.00	11.50	11.70
1618	NYSE	COHN	Thu, Jul 13, 2017	11.50	11.60	11.50	11.60
1617	NYSE	COHN	Wed, Jul 12, 2017	11.60	11.70	11.60	11.70
1616	NYSE	COHN	Tue, Jul 11, 2017	12.10	12.10	11.75	11.90
1615	NYSE	COHN	Mon, Jul 10, 2017	11.80	11.80	11.80	11.80
1614	NYSE	COHN	Fri, Jul 7, 2017	12.10	12.10	11.70	11.70
1613	NYSE	COHN	Thu, Jul 6, 2017	11.85	11.92	11.50	11.60
1612	NYSE	COHN	Wed, Jul 5, 2017	11.51	11.80	11.51	11.80
1611	NYSE	COHN	Mon, Jul 3, 2017	11.60	11.60	11.60	11.60
1610	NYSE	COHN	Fri, Jun 30, 2017	11.80	12.20	11.60	11.60
1609	NYSE	COHN	Thu, Jun 29, 2017	11.70	12.24	11.70	12.24
1608	NYSE	COHN	Wed, Jun 28, 2017	11.50	11.80	11.50	11.80
1607	NYSE	COHN	Tue, Jun 27, 2017	11.51	12.00	11.50	11.50
1606	NYSE	COHN	Mon, Jun 26, 2017	11.62	11.62	11.60	11.60
1605	NYSE	COHN	Fri, Jun 23, 2017	11.50	11.80	11.50	11.80
1604	NYSE	COHN	Thu, Jun 22, 2017	11.80	11.80	11.50	11.50
1603	NYSE	COHN	Wed, Jun 21, 2017	11.50	11.90	11.50	11.60
1602	NYSE	COHN	Tue, Jun 20, 2017	12.00	12.00	11.50	11.60
1601	NYSE	COHN	Mon, Jun 19, 2017	11.92	12.00	11.60	11.70
1600	NYSE	COHN	Fri, Jun 16, 2017	12.20	12.20	11.60	11.60
1599	NYSE	COHN	Thu, Jun 15, 2017	12.40	12.40	11.80	11.80
1598	NYSE	COHN	Wed, Jun 14, 2017	12.26	12.40	11.80	11.80
1597	NYSE	COHN	Tue, Jun 13, 2017	11.90	12.40	11.60	11.80
1596	NYSE	COHN	Mon, Jun 12, 2017	12.40	12.80	11.90	11.90
1595	NYSE	COHN	Fri, Jun 9, 2017	12.55	12.55	11.90	11.90
1594	NYSE	COHN	Thu, Jun 8, 2017	12.00	12.47	12.00	12.20
1593	NYSE	COHN	Wed, Jun 7, 2017	11.90	12.72	11.80	12.00
1592	NYSE	COHN	Tue, Jun 6, 2017	12.10	12.39	11.80	11.80
1591	NYSE	COHN	Mon, Jun 5, 2017	12.20	12.50	11.80	12.10
1590	NYSE	COHN	Fri, Jun 2, 2017	12.00	12.79	11.83	12.30
1589	NYSE	COHN	Thu, Jun 1, 2017	12.80	12.90	12.00	12.00
1588	NYSE	COHN	Wed, May 31, 2017	12.60	12.60	12.13	12.40
1587	NYSE	COHN	Tue, May 30, 2017	12.70	12.70	12.45	12.50
1586	NYSE	COHN	Fri, May 26, 2017	12.80	12.80	12.40	12.80
1585	NYSE	COHN	Thu, May 25, 2017	12.60	12.80	12.40	12.60
1584	NYSE	COHN	Wed, May 24, 2017	12.70	12.80	12.10	12.80
1583	NYSE	COHN	Tue, May 23, 2017	11.90	12.60	11.90	12.60
1582	NYSE	COHN	Mon, May 22, 2017	11.80	12.80	11.60	11.90
1581	NYSE	COHN	Fri, May 19, 2017	12.60	12.60	11.80	11.80
1580	NYSE	COHN	Thu, May 18, 2017	12.50	13.00	12.40	12.90
1579	NYSE	COHN	Wed, May 17, 2017	11.84	12.52	11.60	12.52
1578	NYSE	COHN	Tue, May 16, 2017	11.80	11.90	11.50	11.70
1577	NYSE	COHN	Mon, May 15, 2017	12.00	13.00	11.60	11.90
1576	NYSE	COHN	Fri, May 12, 2017	11.80	11.90	11.50	11.60
1575	NYSE	COHN	Thu, May 11, 2017	11.80	11.80	11.61	11.70
1574	NYSE	COHN	Wed, May 10, 2017	11.90	11.90	11.50	11.60
1573	NYSE	COHN	Tue, May 9, 2017	11.71	11.71	11.50	11.50
1572	NYSE	COHN	Mon, May 8, 2017	11.80	11.80	11.50	11.69
1571	NYSE	COHN	Fri, May 5, 2017	11.70	11.90	11.70	11.80
1570	NYSE	COHN	Thu, May 4, 2017	12.30	12.30	11.80	11.90
1569	NYSE	COHN	Wed, May 3, 2017	12.50	13.50	11.60	12.20
1568	NYSE	COHN	Tue, May 2, 2017	11.60	11.76	11.60	11.60
1567	NYSE	COHN	Mon, May 1, 2017	11.70	11.78	11.60	11.60
1566	NYSE	COHN	Fri, Apr 28, 2017	11.80	11.80	11.60	11.80
1565	NYSE	COHN	Thu, Apr 27, 2017	11.99	12.07	11.90	11.90
1564	NYSE	COHN	Wed, Apr 26, 2017	11.90	12.20	11.90	12.20
1563	NYSE	COHN	Tue, Apr 25, 2017	12.20	12.20	11.93	12.00
1562	NYSE	COHN	Mon, Apr 24, 2017	12.40	12.90	11.60	12.11
1561	NYSE	COHN	Fri, Apr 21, 2017	11.50	12.10	11.50	11.50
1560	NYSE	COHN	Thu, Apr 20, 2017	11.60	11.80	11.60	11.70
1559	NYSE	COHN	Wed, Apr 19, 2017	11.70	12.10	11.63	11.72
1558	NYSE	COHN	Tue, Apr 18, 2017	11.70	12.10	11.60	11.90
1557	NYSE	COHN	Mon, Apr 17, 2017	11.80	11.89	11.50	11.85
1556	NYSE	COHN	Thu, Apr 13, 2017	11.60	11.90	11.50	11.50
1555	NYSE	COHN	Wed, Apr 12, 2017	11.90	11.90	11.50	11.60
1554	NYSE	COHN	Tue, Apr 11, 2017	11.80	11.93	11.50	11.50
1553	NYSE	COHN	Mon, Apr 10, 2017	11.70	12.10	11.70	11.70
1552	NYSE	COHN	Fri, Apr 7, 2017	12.50	12.50	11.60	11.60
1551	NYSE	COHN	Thu, Apr 6, 2017	11.80	12.49	11.80	12.20
1550	NYSE	COHN	Wed, Apr 5, 2017	11.60	11.78	11.50	11.70
1549	NYSE	COHN	Tue, Apr 4, 2017	11.90	12.00	11.50	11.50
1548	NYSE	COHN	Mon, Apr 3, 2017	11.80	12.00	11.80	11.80
1547	NYSE	COHN	Fri, Mar 31, 2017	11.79	11.80	11.60	11.60
1546	NYSE	COHN	Thu, Mar 30, 2017	11.70	11.70	11.50	11.60
1545	NYSE	COHN	Wed, Mar 29, 2017	11.60	11.65	11.50	11.50
1544	NYSE	COHN	Tue, Mar 28, 2017	11.90	12.10	11.50	11.50
1543	NYSE	COHN	Mon, Mar 27, 2017	11.70	12.00	11.60	11.90
1542	NYSE	COHN	Fri, Mar 24, 2017	11.53	12.07	11.50	11.71
1541	NYSE	COHN	Thu, Mar 23, 2017	12.08	12.10	12.00	11.90
1540	NYSE	COHN	Wed, Mar 22, 2017	11.80	12.25	11.80	11.80
1539	NYSE	COHN	Tue, Mar 21, 2017	12.20	12.50	11.70	11.70
1538	NYSE	COHN	Mon, Mar 20, 2017	12.90	12.90	11.90	12.20
1537	NYSE	COHN	Fri, Mar 17, 2017	11.70	12.70	11.20	12.60
1536	NYSE	COHN	Thu, Mar 16, 2017	11.70	12.00	11.10	11.70
1535	NYSE	COHN	Wed, Mar 15, 2017	11.60	12.10	11.45	11.60
1534	NYSE	COHN	Tue, Mar 14, 2017	11.10	12.00	10.50	12.00
1533	NYSE	COHN	Mon, Mar 13, 2017	12.20	12.20	11.00	11.30
1532	NYSE	COHN	Fri, Mar 10, 2017	12.50	12.60	12.20	12.20
1531	NYSE	COHN	Thu, Mar 9, 2017	12.80	12.87	12.40	12.40
1530	NYSE	COHN	Wed, Mar 8, 2017	12.70	13.05	12.60	12.70
1529	NYSE	COHN	Tue, Mar 7, 2017	13.30	13.43	12.70	12.80
1528	NYSE	COHN	Mon, Mar 6, 2017	13.40	13.50	12.70	13.20
1527	NYSE	COHN	Fri, Mar 3, 2017	13.50	13.50	12.90	13.40
1526	NYSE	COHN	Thu, Mar 2, 2017	13.00	13.50	12.90	13.50
1525	NYSE	COHN	Wed, Mar 1, 2017	12.67	13.20	12.67	13.00
1524	NYSE	COHN	Tue, Feb 28, 2017	12.70	13.00	12.50	12.50
1523	NYSE	COHN	Mon, Feb 27, 2017	12.80	13.40	12.70	12.90
1522	NYSE	COHN	Fri, Feb 24, 2017	13.10	13.30	12.70	12.70
1521	NYSE	COHN	Thu, Feb 23, 2017	13.00	13.36	12.60	12.80
1520	NYSE	COHN	Wed, Feb 22, 2017	13.40	13.80	13.10	13.10
1519	NYSE	COHN	Tue, Feb 21, 2017	13.80	13.90	12.60	13.60
1518	NYSE	COHN	Fri, Feb 17, 2017	13.20	13.60	12.30	13.60
1517	NYSE	COHN	Thu, Feb 16, 2017	13.50	13.88	13.20	13.20
1516	NYSE	COHN	Wed, Feb 15, 2017	13.20	13.80	13.10	13.20
1515	NYSE	COHN	Tue, Feb 14, 2017	12.50	13.30	12.50	13.30
1514	NYSE	COHN	Mon, Feb 13, 2017	12.80	12.80	12.50	12.60
1513	NYSE	COHN	Fri, Feb 10, 2017	12.60	12.60	12.20	12.50
1512	NYSE	COHN	Thu, Feb 9, 2017	12.40	12.69	12.30	12.30
1511	NYSE	COHN	Wed, Feb 8, 2017	12.50	12.81	12.10	12.30
1510	NYSE	COHN	Tue, Feb 7, 2017	12.80	13.00	12.60	12.68
1509	NYSE	COHN	Mon, Feb 6, 2017	13.60	13.60	12.50	12.76
1508	NYSE	COHN	Fri, Feb 3, 2017	12.80	16.30	12.74	13.50
1507	NYSE	COHN	Thu, Feb 2, 2017	12.70	13.30	12.60	12.80
1506	NYSE	COHN	Wed, Feb 1, 2017	13.20	13.20	12.50	12.95
1505	NYSE	COHN	Tue, Jan 31, 2017	13.10	13.20	12.70	12.70
1504	NYSE	COHN	Mon, Jan 30, 2017	13.30	13.50	12.40	13.20
1503	NYSE	COHN	Fri, Jan 27, 2017	12.90	13.30	12.30	13.20
1502	NYSE	COHN	Thu, Jan 26, 2017	13.20	13.43	12.60	12.80
1501	NYSE	COHN	Wed, Jan 25, 2017	13.00	13.90	12.00	13.10
1500	NYSE	COHN	Tue, Jan 24, 2017	13.10	13.10	11.80	13.00
1499	NYSE	COHN	Mon, Jan 23, 2017	13.00	13.10	11.80	13.10
1498	NYSE	COHN	Fri, Jan 20, 2017	12.56	13.20	12.56	12.70
1497	NYSE	COHN	Thu, Jan 19, 2017	12.50	13.40	11.60	12.50
1496	NYSE	COHN	Wed, Jan 18, 2017	11.90	12.80	11.50	12.67
1495	NYSE	COHN	Tue, Jan 17, 2017	12.50	12.50	11.90	12.40
1494	NYSE	COHN	Fri, Jan 13, 2017	12.10	12.10	11.70	11.70
1493	NYSE	COHN	Thu, Jan 12, 2017	12.40	12.40	12.30	12.30
1492	NYSE	COHN	Wed, Jan 11, 2017	12.40	12.40	11.97	12.10
1491	NYSE	COHN	Tue, Jan 10, 2017	11.70	12.40	11.70	12.30
1490	NYSE	COHN	Mon, Jan 9, 2017	12.10	12.10	11.60	12.00
1489	NYSE	COHN	Fri, Jan 6, 2017	11.60	12.10	11.51	12.00
1488	NYSE	COHN	Thu, Jan 5, 2017	11.50	11.90	11.40	11.71
1487	NYSE	COHN	Wed, Jan 4, 2017	12.10	12.10	11.40	11.40
1486	NYSE	COHN	Tue, Jan 3, 2017	11.60	12.10	11.40	12.10
1485	NYSE	COHN	Fri, Dec 30, 2016	11.40	12.10	11.40	11.90
1484	NYSE	COHN	Thu, Dec 29, 2016	11.50	12.00	11.50	11.80
1483	NYSE	COHN	Wed, Dec 28, 2016	12.00	12.00	11.40	11.40
1482	NYSE	COHN	Tue, Dec 27, 2016	11.70	11.90	11.40	11.90
1481	NYSE	COHN	Fri, Dec 23, 2016	11.90	12.23	11.50	12.00
1480	NYSE	COHN	Thu, Dec 22, 2016	12.00	12.00	11.42	11.90
1479	NYSE	COHN	Wed, Dec 21, 2016	11.90	11.90	11.60	11.90
1478	NYSE	COHN	Tue, Dec 20, 2016	12.20	12.20	11.60	11.60
1477	NYSE	COHN	Mon, Dec 19, 2016	11.70	12.00	11.40	11.90
1476	NYSE	COHN	Fri, Dec 16, 2016	11.40	11.70	11.40	11.40
1475	NYSE	COHN	Thu, Dec 15, 2016	11.90	12.00	11.40	11.40
1474	NYSE	COHN	Wed, Dec 14, 2016	12.00	12.00	11.50	11.63
1473	NYSE	COHN	Tue, Dec 13, 2016	11.90	13.00	11.60	12.00
1472	NYSE	COHN	Mon, Dec 12, 2016	12.60	12.80	11.60	12.20
1471	NYSE	COHN	Fri, Dec 9, 2016	12.10	12.70	11.70	12.70
1470	NYSE	COHN	Thu, Dec 8, 2016	12.00	12.10	11.70	11.70
1469	NYSE	COHN	Wed, Dec 7, 2016	12.10	12.10	11.65	11.65
1468	NYSE	COHN	Tue, Dec 6, 2016	13.00	13.00	12.00	12.10
1467	NYSE	COHN	Mon, Dec 5, 2016	11.60	13.02	11.60	12.41
1466	NYSE	COHN	Fri, Dec 2, 2016	11.70	11.80	11.60	11.80
1465	NYSE	COHN	Thu, Dec 1, 2016	11.60	12.05	11.60	11.60
1464	NYSE	COHN	Wed, Nov 30, 2016	11.60	12.10	11.60	11.60
1463	NYSE	COHN	Tue, Nov 29, 2016	11.90	12.17	11.60	11.60
1462	NYSE	COHN	Mon, Nov 28, 2016	12.50	12.60	11.80	11.90
1461	NYSE	COHN	Fri, Nov 25, 2016	12.47	12.50	12.25	12.50
1460	NYSE	COHN	Wed, Nov 23, 2016	12.20	12.50	11.90	11.90
1459	NYSE	COHN	Tue, Nov 22, 2016	11.64	12.50	11.64	11.90
1458	NYSE	COHN	Mon, Nov 21, 2016	12.00	12.00	12.00	12.00
1457	NYSE	COHN	Fri, Nov 18, 2016	11.90	12.50	11.40	11.40
1456	NYSE	COHN	Thu, Nov 17, 2016	12.09	12.09	11.30	11.40
1455	NYSE	COHN	Wed, Nov 16, 2016	11.80	12.38	11.70	11.80
1454	NYSE	COHN	Tue, Nov 15, 2016	12.23	12.30	11.70	11.70
1453	NYSE	COHN	Mon, Nov 14, 2016	12.80	12.80	12.38	12.60
1452	NYSE	COHN	Fri, Nov 11, 2016	12.00	12.60	12.00	12.30
1451	NYSE	COHN	Thu, Nov 10, 2016	12.10	12.30	12.00	12.30
1450	NYSE	COHN	Wed, Nov 9, 2016	11.84	12.50	11.84	12.40
1449	NYSE	COHN	Tue, Nov 8, 2016	12.06	12.06	11.80	11.80
1448	NYSE	COHN	Mon, Nov 7, 2016	12.02	12.30	12.00	12.30
1447	NYSE	COHN	Fri, Nov 4, 2016	11.80	12.00	11.80	11.80
1446	NYSE	COHN	Thu, Nov 3, 2016	11.80	11.85	11.80	11.80
1445	NYSE	COHN	Wed, Nov 2, 2016	11.90	12.00	11.80	11.84
1444	NYSE	COHN	Tue, Nov 1, 2016	14.90	14.90	11.70	11.80
1443	NYSE	COHN	Mon, Oct 31, 2016	10.30	10.70	10.20	10.40
1442	NYSE	COHN	Fri, Oct 28, 2016	10.38	10.55	10.10	10.10
1441	NYSE	COHN	Thu, Oct 27, 2016	11.90	11.90	10.30	10.40
1440	NYSE	COHN	Wed, Oct 26, 2016	10.27	11.40	10.25	11.25
1439	NYSE	COHN	Tue, Oct 25, 2016	10.20	10.60	10.20	10.30
1438	NYSE	COHN	Mon, Oct 24, 2016	10.10	10.49	10.10	10.40
1437	NYSE	COHN	Fri, Oct 21, 2016	10.22	10.30	10.20	10.20
1436	NYSE	COHN	Thu, Oct 20, 2016	10.32	10.44	10.30	10.30
1435	NYSE	COHN	Wed, Oct 19, 2016	10.10	10.40	10.10	10.40
1434	NYSE	COHN	Tue, Oct 18, 2016	10.11	10.40	10.10	10.10
1433	NYSE	COHN	Mon, Oct 17, 2016	10.40	10.90	10.11	10.20
1432	NYSE	COHN	Fri, Oct 14, 2016	10.10	10.59	10.10	10.59
1431	NYSE	COHN	Thu, Oct 13, 2016	10.22	10.40	10.20	10.20
1430	NYSE	COHN	Wed, Oct 12, 2016	10.50	10.50	10.50	10.50
1429	NYSE	COHN	Tue, Oct 11, 2016	10.40	10.40	10.30	10.30
1428	NYSE	COHN	Mon, Oct 10, 2016	10.20	10.30	10.20	10.30
1427	NYSE	COHN	Fri, Oct 7, 2016	10.35	10.60	9.80	10.20
1426	NYSE	COHN	Thu, Oct 6, 2016	10.60	10.74	10.50	10.60
1425	NYSE	COHN	Wed, Oct 5, 2016	0.00	0.00	0.00	10.50
1424	NYSE	COHN	Tue, Oct 4, 2016	10.60	10.70	10.50	10.50
1423	NYSE	COHN	Mon, Oct 3, 2016	10.90	10.91	10.50	10.91
1422	NYSE	COHN	Fri, Sep 30, 2016	10.80	11.09	10.80	10.90
1421	NYSE	COHN	Thu, Sep 29, 2016	10.90	11.10	10.60	10.80
1420	NYSE	COHN	Wed, Sep 28, 2016	11.10	11.40	11.00	11.00
1419	NYSE	COHN	Tue, Sep 27, 2016	11.00	11.50	11.00	11.50
1418	NYSE	COHN	Mon, Sep 26, 2016	11.10	11.70	11.10	11.10
1417	NYSE	COHN	Fri, Sep 23, 2016	11.10	11.40	11.10	11.30
1416	NYSE	COHN	Thu, Sep 22, 2016	11.20	11.50	11.00	11.00
1415	NYSE	COHN	Wed, Sep 21, 2016	11.00	11.24	11.00	11.20
1414	NYSE	COHN	Tue, Sep 20, 2016	11.40	11.40	11.00	11.00
1413	NYSE	COHN	Mon, Sep 19, 2016	11.90	12.25	11.40	11.40
1412	NYSE	COHN	Fri, Sep 16, 2016	11.70	11.90	11.20	11.50
1411	NYSE	COHN	Thu, Sep 15, 2016	11.60	12.00	11.60	11.90
1410	NYSE	COHN	Wed, Sep 14, 2016	12.20	12.20	11.60	11.70
1409	NYSE	COHN	Tue, Sep 13, 2016	12.30	12.80	12.30	12.30
1408	NYSE	COHN	Mon, Sep 12, 2016	13.50	13.50	12.20	12.30
1407	NYSE	COHN	Fri, Sep 9, 2016	14.00	16.30	11.80	11.80
1406	NYSE	COHN	Thu, Sep 8, 2016	10.80	14.10	10.60	13.50
1405	NYSE	COHN	Wed, Sep 7, 2016	11.10	11.60	10.60	10.70
1404	NYSE	COHN	Tue, Sep 6, 2016	11.40	11.40	10.50	11.00
1403	NYSE	COHN	Fri, Sep 2, 2016	11.70	11.80	11.21	11.30
1402	NYSE	COHN	Thu, Sep 1, 2016	11.30	11.90	11.30	11.80
1401	NYSE	COHN	Wed, Aug 31, 2016	12.00	12.00	10.70	11.40
1400	NYSE	COHN	Tue, Aug 30, 2016	11.60	12.00	11.50	12.00
1399	NYSE	COHN	Mon, Aug 29, 2016	11.30	11.70	11.10	11.10
1398	NYSE	COHN	Fri, Aug 26, 2016	11.20	11.30	11.00	11.30
1397	NYSE	COHN	Thu, Aug 25, 2016	12.00	12.36	10.50	11.10
1396	NYSE	COHN	Wed, Aug 24, 2016	12.00	12.30	11.70	11.80
1395	NYSE	COHN	Tue, Aug 23, 2016	12.80	12.90	11.70	11.90
1394	NYSE	COHN	Mon, Aug 22, 2016	12.58	13.15	12.40	13.10
1393	NYSE	COHN	Fri, Aug 19, 2016	12.50	12.79	12.50	12.61
1392	NYSE	COHN	Thu, Aug 18, 2016	12.60	12.90	12.50	12.50
1391	NYSE	COHN	Wed, Aug 17, 2016	13.00	13.30	11.50	12.42
1390	NYSE	COHN	Tue, Aug 16, 2016	13.80	13.80	12.80	13.30
1389	NYSE	COHN	Mon, Aug 15, 2016	14.50	14.90	13.10	14.20
1388	NYSE	COHN	Fri, Aug 12, 2016	11.40	16.50	11.10	14.55
1387	NYSE	COHN	Thu, Aug 11, 2016	11.30	11.40	11.10	11.30
1386	NYSE	COHN	Wed, Aug 10, 2016	11.70	11.70	11.20	11.20
1385	NYSE	COHN	Tue, Aug 9, 2016	11.60	12.00	11.44	11.50
1384	NYSE	COHN	Mon, Aug 8, 2016	13.50	13.50	11.60	12.00
1383	NYSE	COHN	Fri, Aug 5, 2016	10.40	13.50	10.40	12.80
1382	NYSE	COHN	Thu, Aug 4, 2016	11.00	11.00	9.40	10.50
1381	NYSE	COHN	Wed, Aug 3, 2016	12.80	14.00	10.40	10.40
1380	NYSE	COHN	Tue, Aug 2, 2016	10.50	10.90	10.40	10.90
1379	NYSE	COHN	Mon, Aug 1, 2016	10.50	12.00	10.40	10.90
1378	NYSE	COHN	Fri, Jul 29, 2016	11.50	12.80	11.20	11.50
1377	NYSE	COHN	Thu, Jul 28, 2016	10.90	12.50	10.80	11.90
1376	NYSE	COHN	Wed, Jul 27, 2016	9.90	11.20	9.70	11.00
1375	NYSE	COHN	Tue, Jul 26, 2016	9.43	13.90	9.43	10.40
1374	NYSE	COHN	Mon, Jul 25, 2016	9.42	9.60	8.80	9.50
1373	NYSE	COHN	Fri, Jul 22, 2016	8.40	10.49	8.40	9.20
1372	NYSE	COHN	Thu, Jul 21, 2016	8.42	8.50	8.40	8.50
1371	NYSE	COHN	Wed, Jul 20, 2016	8.40	8.40	8.40	8.40
1370	NYSE	COHN	Tue, Jul 19, 2016	8.56	8.78	8.40	8.78
1369	NYSE	COHN	Mon, Jul 18, 2016	9.00	9.00	8.50	8.50
1368	NYSE	COHN	Fri, Jul 15, 2016	8.90	8.95	8.50	8.70
1367	NYSE	COHN	Thu, Jul 14, 2016	8.30	9.38	8.01	9.00
1366	NYSE	COHN	Wed, Jul 13, 2016	9.60	9.60	9.00	9.20
1365	NYSE	COHN	Tue, Jul 12, 2016	8.20	12.00	8.20	9.70
1364	NYSE	COHN	Mon, Jul 11, 2016	8.00	8.60	8.00	8.49
1363	NYSE	COHN	Fri, Jul 8, 2016	8.30	8.30	8.00	8.15
1362	NYSE	COHN	Thu, Jul 7, 2016	8.42	8.42	8.00	8.00
1361	NYSE	COHN	Wed, Jul 6, 2016	8.00	8.19	8.00	8.19
1360	NYSE	COHN	Tue, Jul 5, 2016	8.10	8.20	8.00	8.20
1359	NYSE	COHN	Fri, Jul 1, 2016	8.15	8.70	8.15	8.70
1358	NYSE	COHN	Thu, Jun 30, 2016	8.70	8.70	8.17	8.17
1357	NYSE	COHN	Wed, Jun 29, 2016	8.67	8.70	8.55	8.55
1356	NYSE	COHN	Tue, Jun 28, 2016	9.00	9.00	8.45	8.88
1355	NYSE	COHN	Mon, Jun 27, 2016	8.80	8.80	8.80	8.80
1354	NYSE	COHN	Fri, Jun 24, 2016	8.80	8.80	8.80	8.80
1353	NYSE	COHN	Thu, Jun 23, 2016	9.00	9.01	8.74	8.74
1352	NYSE	COHN	Wed, Jun 22, 2016	8.57	8.70	8.57	8.70
1351	NYSE	COHN	Tue, Jun 21, 2016	9.00	9.00	8.60	8.60
1350	NYSE	COHN	Mon, Jun 20, 2016	8.70	9.00	8.70	9.00
1349	NYSE	COHN	Fri, Jun 17, 2016	9.01	9.01	8.50	8.88
1348	NYSE	COHN	Thu, Jun 16, 2016	8.95	9.38	8.60	8.60
1347	NYSE	COHN	Wed, Jun 15, 2016	8.50	9.29	8.50	9.17
1346	NYSE	COHN	Tue, Jun 14, 2016	8.75	9.18	8.60	8.60
1345	NYSE	COHN	Mon, Jun 13, 2016	8.00	8.45	8.00	8.28
1344	NYSE	COHN	Fri, Jun 10, 2016	7.80	7.81	7.80	7.80
1343	NYSE	COHN	Thu, Jun 9, 2016	8.00	8.30	8.00	8.00
1342	NYSE	COHN	Wed, Jun 8, 2016	8.30	8.50	8.00	8.00
1341	NYSE	COHN	Tue, Jun 7, 2016	8.50	8.80	8.50	8.50
1340	NYSE	COHN	Mon, Jun 6, 2016	8.80	9.35	8.50	8.50
1339	NYSE	COHN	Fri, Jun 3, 2016	8.80	9.00	8.60	8.60
1338	NYSE	COHN	Thu, Jun 2, 2016	8.80	8.90	8.40	8.60
1337	NYSE	COHN	Wed, Jun 1, 2016	8.70	8.80	8.70	8.80
1336	NYSE	COHN	Tue, May 31, 2016	8.10	8.50	7.90	8.50
1335	NYSE	COHN	Fri, May 27, 2016	8.13	8.13	7.63	7.90
1334	NYSE	COHN	Thu, May 26, 2016	8.32	8.40	7.63	8.22
1333	NYSE	COHN	Wed, May 25, 2016	8.30	8.40	8.20	8.20
1332	NYSE	COHN	Tue, May 24, 2016	8.50	8.80	8.20	8.20
1331	NYSE	COHN	Mon, May 23, 2016	9.00	9.00	8.05	8.05
1330	NYSE	COHN	Fri, May 20, 2016	9.00	9.00	8.80	8.80
1329	NYSE	COHN	Thu, May 19, 2016	8.80	8.80	8.80	8.80
1328	NYSE	COHN	Wed, May 18, 2016	9.00	9.00	9.00	8.80
1327	NYSE	COHN	Tue, May 17, 2016	9.20	9.27	9.00	9.00
1326	NYSE	COHN	Mon, May 16, 2016	9.30	9.90	9.00	9.20
1325	NYSE	COHN	Fri, May 13, 2016	9.70	10.10	9.50	9.50
1324	NYSE	COHN	Thu, May 12, 2016	10.29	10.29	9.30	9.68
1323	NYSE	COHN	Wed, May 11, 2016	9.70	9.70	9.33	9.68
1322	NYSE	COHN	Tue, May 10, 2016	10.00	10.00	9.70	9.70
1321	NYSE	COHN	Mon, May 9, 2016	9.76	9.76	9.76	9.76
1320	NYSE	COHN	Fri, May 6, 2016	10.20	10.20	9.70	10.00
1319	NYSE	COHN	Thu, May 5, 2016	11.20	11.20	10.20	10.20
1318	NYSE	COHN	Wed, May 4, 2016	11.30	11.30	10.50	10.50
1317	NYSE	COHN	Tue, May 3, 2016	11.50	11.50	11.20	11.20
1316	NYSE	COHN	Mon, May 2, 2016	10.51	10.90	10.50	10.50
1315	NYSE	COHN	Fri, Apr 29, 2016	10.10	10.60	10.10	10.40
1314	NYSE	COHN	Thu, Apr 28, 2016	11.00	11.00	11.00	11.00
1313	NYSE	COHN	Wed, Apr 27, 2016	11.00	11.00	11.00	11.00
1312	NYSE	COHN	Tue, Apr 26, 2016	11.01	11.01	10.00	11.00
1311	NYSE	COHN	Mon, Apr 25, 2016	11.00	11.00	11.00	11.00
1310	NYSE	COHN	Fri, Apr 22, 2016	11.00	11.74	11.00	11.00
1309	NYSE	COHN	Thu, Apr 21, 2016	11.10	11.12	11.08	11.10
1308	NYSE	COHN	Wed, Apr 20, 2016	11.00	11.46	11.00	11.28
1307	NYSE	COHN	Tue, Apr 19, 2016	11.15	11.30	11.15	11.30
1306	NYSE	COHN	Mon, Apr 18, 2016	11.20	11.20	11.00	11.00
1305	NYSE	COHN	Fri, Apr 15, 2016	10.70	11.20	10.70	10.80
1304	NYSE	COHN	Thu, Apr 14, 2016	10.30	10.90	10.30	10.80
1303	NYSE	COHN	Wed, Apr 13, 2016	10.40	10.40	10.40	10.40
1302	NYSE	COHN	Tue, Apr 12, 2016	10.50	10.50	10.10	10.10
1301	NYSE	COHN	Mon, Apr 11, 2016	10.40	10.80	10.40	10.50
1300	NYSE	COHN	Fri, Apr 8, 2016	9.70	10.30	9.60	10.00
1299	NYSE	COHN	Thu, Apr 7, 2016	9.30	9.60	9.10	9.60
1298	NYSE	COHN	Wed, Apr 6, 2016	9.10	9.60	9.00	9.00
1297	NYSE	COHN	Tue, Apr 5, 2016	8.80	8.80	8.80	8.70
1296	NYSE	COHN	Mon, Apr 4, 2016	9.20	9.20	8.80	8.80
1295	NYSE	COHN	Fri, Apr 1, 2016	9.00	9.18	8.58	9.18
1294	NYSE	COHN	Thu, Mar 31, 2016	8.30	8.30	8.30	8.50
1293	NYSE	COHN	Wed, Mar 30, 2016	8.30	8.35	8.30	8.30
1292	NYSE	COHN	Tue, Mar 29, 2016	8.30	8.30	8.30	8.20
1291	NYSE	COHN	Mon, Mar 28, 2016	8.50	8.50	8.30	8.30
1290	NYSE	COHN	Thu, Mar 24, 2016	8.50	8.60	8.40	8.50
1289	NYSE	COHN	Wed, Mar 23, 2016	8.40	8.78	8.40	8.70
1288	NYSE	COHN	Tue, Mar 22, 2016	8.41	8.50	8.40	8.40
1287	NYSE	COHN	Mon, Mar 21, 2016	9.00	9.30	8.65	8.65
1286	NYSE	COHN	Fri, Mar 18, 2016	8.70	9.40	8.00	9.10
1285	NYSE	COHN	Thu, Mar 17, 2016	8.80	9.10	8.80	9.10
1284	NYSE	COHN	Wed, Mar 16, 2016	8.70	9.50	8.70	9.10
1283	NYSE	COHN	Tue, Mar 15, 2016	8.99	8.99	8.99	8.65
1282	NYSE	COHN	Mon, Mar 14, 2016	8.11	9.00	8.11	8.90
1281	NYSE	COHN	Fri, Mar 11, 2016	8.10	8.10	8.10	8.80
1280	NYSE	COHN	Thu, Mar 10, 2016	8.00	8.00	8.00	8.10
1279	NYSE	COHN	Wed, Mar 9, 2016	7.70	8.20	7.70	8.00
1278	NYSE	COHN	Tue, Mar 8, 2016	8.00	8.20	7.98	8.10
1277	NYSE	COHN	Mon, Mar 7, 2016	8.00	8.10	8.00	8.10
1276	NYSE	COHN	Fri, Mar 4, 2016	8.00	8.00	7.60	7.70
1275	NYSE	COHN	Thu, Mar 3, 2016	8.20	8.20	7.50	7.80
1274	NYSE	COHN	Wed, Mar 2, 2016	8.50	8.50	7.90	8.10
1273	NYSE	COHN	Tue, Mar 1, 2016	8.52	8.55	8.30	8.50
1272	NYSE	COHN	Mon, Feb 29, 2016	8.30	8.66	8.30	8.30
1271	NYSE	COHN	Fri, Feb 26, 2016	8.34	8.70	8.30	8.70
1270	NYSE	COHN	Thu, Feb 25, 2016	8.30	8.30	8.30	8.30
1269	NYSE	COHN	Wed, Feb 24, 2016	8.50	8.98	8.20	8.60
1268	NYSE	COHN	Tue, Feb 23, 2016	9.08	9.08	8.70	9.00
1267	NYSE	COHN	Mon, Feb 22, 2016	9.20	9.20	8.70	9.16
1266	NYSE	COHN	Fri, Feb 19, 2016	8.20	9.80	8.20	9.41
1265	NYSE	COHN	Thu, Feb 18, 2016	8.80	8.80	8.50	8.53
1264	NYSE	COHN	Wed, Feb 17, 2016	8.90	8.99	8.50	8.74
1263	NYSE	COHN	Tue, Feb 16, 2016	9.00	9.50	8.70	8.99
1262	NYSE	COHN	Fri, Feb 12, 2016	7.50	8.19	6.50	8.19
1261	NYSE	COHN	Thu, Feb 11, 2016	8.39	8.97	7.90	8.10
1260	NYSE	COHN	Wed, Feb 10, 2016	9.80	9.80	7.94	9.00
1259	NYSE	COHN	Tue, Feb 9, 2016	11.10	11.10	7.21	9.50
1258	NYSE	COHN	Mon, Feb 8, 2016	11.20	11.22	10.40	11.20
1257	NYSE	COHN	Fri, Feb 5, 2016	11.39	11.39	11.39	11.39
1256	NYSE	COHN	Thu, Feb 4, 2016	11.20	11.40	11.20	11.40
1255	NYSE	COHN	Wed, Feb 3, 2016	11.40	11.40	11.00	11.40
1254	NYSE	COHN	Tue, Feb 2, 2016	11.40	11.40	11.29	11.30
1253	NYSE	COHN	Mon, Feb 1, 2016	11.50	11.50	11.20	11.37
1252	NYSE	COHN	Fri, Jan 29, 2016	11.50	11.50	11.10	11.10
1251	NYSE	COHN	Thu, Jan 28, 2016	11.50	11.50	11.00	11.30
1250	NYSE	COHN	Wed, Jan 27, 2016	11.37	11.40	11.33	11.40
1249	NYSE	COHN	Tue, Jan 26, 2016	11.50	11.50	11.50	11.50
1248	NYSE	COHN	Mon, Jan 25, 2016	11.60	11.60	11.50	11.50
1247	NYSE	COHN	Fri, Jan 22, 2016	11.50	11.50	11.50	11.50
1246	NYSE	COHN	Thu, Jan 21, 2016	11.30	11.50	11.00	11.50
1245	NYSE	COHN	Wed, Jan 20, 2016	10.90	11.60	10.90	11.60
1244	NYSE	COHN	Tue, Jan 19, 2016	11.23	11.70	11.00	11.70
1243	NYSE	COHN	Fri, Jan 15, 2016	11.80	11.80	11.20	11.70
1242	NYSE	COHN	Thu, Jan 14, 2016	11.10	11.80	11.10	11.30
1241	NYSE	COHN	Wed, Jan 13, 2016	11.80	11.80	11.80	11.80
1240	NYSE	COHN	Tue, Jan 12, 2016	11.80	11.80	11.20	11.80
1239	NYSE	COHN	Mon, Jan 11, 2016	11.80	11.80	11.00	11.60
1238	NYSE	COHN	Fri, Jan 8, 2016	11.20	11.80	10.80	11.50
1237	NYSE	COHN	Thu, Jan 7, 2016	11.20	11.80	10.90	11.80
1236	NYSE	COHN	Wed, Jan 6, 2016	11.20	11.20	11.10	11.10
1235	NYSE	COHN	Tue, Jan 5, 2016	11.80	11.80	11.10	11.80
1234	NYSE	COHN	Mon, Jan 4, 2016	11.10	11.80	11.10	11.80
1233	NYSE	COHN	Thu, Dec 31, 2015	12.30	12.30	10.60	11.60
1232	NYSE	COHN	Wed, Dec 30, 2015	12.00	12.00	11.50	11.50
1231	NYSE	COHN	Tue, Dec 29, 2015	12.60	12.60	11.80	11.80
1230	NYSE	COHN	Mon, Dec 28, 2015	12.00	12.80	12.00	12.00
1229	NYSE	COHN	Thu, Dec 24, 2015	12.20	12.51	12.00	12.30
1228	NYSE	COHN	Wed, Dec 23, 2015	12.20	12.80	12.20	12.20
1227	NYSE	COHN	Tue, Dec 22, 2015	12.60	13.00	11.80	12.30
1226	NYSE	COHN	Mon, Dec 21, 2015	12.00	12.60	12.00	12.20
1225	NYSE	COHN	Fri, Dec 18, 2015	11.70	12.50	11.50	12.50
1224	NYSE	COHN	Thu, Dec 17, 2015	12.30	13.20	12.30	12.50
1223	NYSE	COHN	Wed, Dec 16, 2015	12.00	12.70	11.70	12.50
1222	NYSE	COHN	Tue, Dec 15, 2015	11.50	12.00	11.00	11.70
1221	NYSE	COHN	Mon, Dec 14, 2015	12.00	12.00	9.21	10.80
1220	NYSE	COHN	Fri, Dec 11, 2015	14.30	14.30	10.53	11.30
1219	NYSE	COHN	Thu, Dec 10, 2015	13.70	14.30	13.00	13.50
1218	NYSE	COHN	Wed, Dec 9, 2015	13.30	14.00	13.00	13.40
1217	NYSE	COHN	Tue, Dec 8, 2015	14.00	14.50	13.00	13.70
1216	NYSE	COHN	Mon, Dec 7, 2015	14.50	14.50	13.00	13.60
1215	NYSE	COHN	Fri, Dec 4, 2015	14.40	14.40	11.90	13.80
1214	NYSE	COHN	Thu, Dec 3, 2015	14.50	14.50	13.60	14.00
1213	NYSE	COHN	Wed, Dec 2, 2015	14.10	14.80	13.70	13.90
1212	NYSE	COHN	Tue, Dec 1, 2015	14.60	14.80	13.91	14.80
1211	NYSE	COHN	Mon, Nov 30, 2015	14.00	14.60	13.82	14.60
1210	NYSE	COHN	Fri, Nov 27, 2015	15.00	15.00	13.70	14.60
1209	NYSE	COHN	Wed, Nov 25, 2015	15.10	15.10	14.00	14.20
1208	NYSE	COHN	Tue, Nov 24, 2015	15.00	15.20	14.00	14.70
1207	NYSE	COHN	Mon, Nov 23, 2015	14.30	14.60	14.00	14.40
1206	NYSE	COHN	Fri, Nov 20, 2015	14.10	14.50	13.80	14.30
1205	NYSE	COHN	Thu, Nov 19, 2015	14.60	14.60	14.10	14.10
1204	NYSE	COHN	Wed, Nov 18, 2015	14.20	14.50	13.30	13.70
1203	NYSE	COHN	Tue, Nov 17, 2015	14.60	14.60	14.50	14.50
1202	NYSE	COHN	Mon, Nov 16, 2015	13.50	14.50	13.50	14.30
1201	NYSE	COHN	Fri, Nov 13, 2015	14.40	14.40	12.30	14.00
1200	NYSE	COHN	Thu, Nov 12, 2015	13.32	14.60	13.04	14.30
1199	NYSE	COHN	Wed, Nov 11, 2015	14.60	14.60	13.90	13.90
1198	NYSE	COHN	Tue, Nov 10, 2015	14.60	14.60	13.20	13.90
1197	NYSE	COHN	Mon, Nov 9, 2015	14.20	14.20	13.85	14.00
1196	NYSE	COHN	Thu, Nov 5, 2015	14.60	14.60	14.40	14.51
1195	NYSE	COHN	Wed, Nov 4, 2015	14.00	14.60	14.00	14.60
1194	NYSE	COHN	Mon, Nov 2, 2015	14.80	14.80	14.00	14.50
1193	NYSE	COHN	Fri, Oct 30, 2015	14.28	14.40	13.89	14.20
1192	NYSE	COHN	Thu, Oct 29, 2015	15.80	15.80	14.60	14.60
1191	NYSE	COHN	Wed, Oct 28, 2015	15.60	15.60	14.38	14.80
1190	NYSE	COHN	Tue, Oct 27, 2015	15.60	15.60	15.00	15.10
1189	NYSE	COHN	Mon, Oct 26, 2015	14.90	15.00	14.80	15.00
1188	NYSE	COHN	Fri, Oct 23, 2015	14.60	15.90	14.60	15.90
1187	NYSE	COHN	Thu, Oct 22, 2015	15.00	16.00	14.00	15.00
1186	NYSE	COHN	Wed, Oct 21, 2015	15.07	15.07	13.90	14.50
1185	NYSE	COHN	Tue, Oct 20, 2015	15.50	16.30	15.00	15.40
1184	NYSE	COHN	Mon, Oct 19, 2015	15.00	16.10	15.00	16.10
1183	NYSE	COHN	Fri, Oct 16, 2015	15.54	15.54	15.00	15.00
1182	NYSE	COHN	Thu, Oct 15, 2015	16.00	16.00	15.20	15.40
1181	NYSE	COHN	Wed, Oct 14, 2015	16.00	16.00	15.20	15.20
1180	NYSE	COHN	Tue, Oct 13, 2015	15.70	15.70	15.70	15.70
1179	NYSE	COHN	Mon, Oct 12, 2015	15.30	15.30	14.82	14.82
1178	NYSE	COHN	Fri, Oct 9, 2015	15.10	15.20	15.10	15.20
1177	NYSE	COHN	Thu, Oct 8, 2015	15.50	16.00	15.00	15.80
1176	NYSE	COHN	Wed, Oct 7, 2015	15.00	15.70	14.70	14.70
1175	NYSE	COHN	Tue, Oct 6, 2015	14.30	15.40	14.30	15.40
1174	NYSE	COHN	Mon, Oct 5, 2015	14.90	14.90	14.90	14.90
1173	NYSE	COHN	Thu, Oct 1, 2015	14.44	14.90	14.10	14.90
1172	NYSE	COHN	Wed, Sep 30, 2015	15.00	15.00	14.23	14.90
1171	NYSE	COHN	Tue, Sep 29, 2015	15.00	15.00	15.00	15.00
1170	NYSE	COHN	Mon, Sep 28, 2015	15.80	16.00	14.10	14.80
1169	NYSE	COHN	Fri, Sep 25, 2015	15.20	16.00	15.20	15.80
1168	NYSE	COHN	Thu, Sep 24, 2015	15.21	16.00	14.60	15.30
1167	NYSE	COHN	Wed, Sep 23, 2015	16.00	16.00	14.90	15.80
1166	NYSE	COHN	Tue, Sep 22, 2015	15.44	15.80	14.90	15.50
1165	NYSE	COHN	Mon, Sep 21, 2015	16.00	16.00	14.70	16.00
1164	NYSE	COHN	Fri, Sep 18, 2015	16.00	16.10	15.00	15.20
1163	NYSE	COHN	Thu, Sep 17, 2015	16.00	16.00	15.80	15.90
1162	NYSE	COHN	Wed, Sep 16, 2015	16.20	16.20	15.80	16.00
1161	NYSE	COHN	Tue, Sep 15, 2015	15.00	16.70	14.90	16.30
1160	NYSE	COHN	Mon, Sep 14, 2015	16.00	16.00	15.90	16.00
1159	NYSE	COHN	Fri, Sep 11, 2015	14.60	16.10	14.60	16.10
1158	NYSE	COHN	Thu, Sep 10, 2015	14.70	15.20	14.00	14.50
1157	NYSE	COHN	Wed, Sep 9, 2015	13.00	14.50	13.00	14.45
1156	NYSE	COHN	Tue, Sep 8, 2015	14.60	14.80	13.50	14.80
1155	NYSE	COHN	Fri, Sep 4, 2015	14.50	15.00	14.30	14.90
1154	NYSE	COHN	Thu, Sep 3, 2015	14.70	14.70	14.20	14.40
1153	NYSE	COHN	Wed, Sep 2, 2015	14.00	14.70	13.41	14.00
1152	NYSE	COHN	Tue, Sep 1, 2015	14.00	14.00	12.70	13.50
1151	NYSE	COHN	Mon, Aug 31, 2015	12.20	14.80	12.20	13.90
1150	NYSE	COHN	Fri, Aug 28, 2015	12.20	12.80	12.00	12.00
1149	NYSE	COHN	Thu, Aug 27, 2015	11.10	11.80	10.90	11.70
1148	NYSE	COHN	Wed, Aug 26, 2015	11.10	11.10	10.90	11.10
1147	NYSE	COHN	Tue, Aug 25, 2015	10.60	11.10	10.60	11.00
1146	NYSE	COHN	Fri, Aug 21, 2015	10.80	11.40	10.60	11.10
1145	NYSE	COHN	Thu, Aug 20, 2015	11.50	11.50	11.50	11.50
1144	NYSE	COHN	Wed, Aug 19, 2015	10.70	11.70	10.70	11.50
1143	NYSE	COHN	Tue, Aug 18, 2015	11.50	11.50	10.50	11.00
1142	NYSE	COHN	Mon, Aug 17, 2015	12.50	12.70	11.90	12.40
1141	NYSE	COHN	Fri, Aug 14, 2015	12.50	12.60	12.00	12.50
1140	NYSE	COHN	Thu, Aug 13, 2015	13.00	13.00	12.60	12.70
1139	NYSE	COHN	Wed, Aug 12, 2015	13.00	13.00	12.76	12.76
1138	NYSE	COHN	Tue, Aug 11, 2015	12.20	12.80	12.10	12.10
1137	NYSE	COHN	Mon, Aug 10, 2015	12.70	12.80	12.42	12.42
1136	NYSE	COHN	Fri, Aug 7, 2015	12.00	12.60	10.80	12.10
1135	NYSE	COHN	Thu, Aug 6, 2015	12.80	12.80	12.80	12.80
1134	NYSE	COHN	Tue, Aug 4, 2015	12.80	13.00	12.80	13.00
1133	NYSE	COHN	Mon, Aug 3, 2015	12.80	13.00	12.80	12.80
1132	NYSE	COHN	Fri, Jul 31, 2015	13.00	13.00	12.80	12.80
1131	NYSE	COHN	Thu, Jul 30, 2015	13.00	13.00	13.00	13.00
1130	NYSE	COHN	Wed, Jul 29, 2015	13.00	13.00	12.60	12.90
1129	NYSE	COHN	Tue, Jul 28, 2015	13.00	13.00	12.97	13.00
1128	NYSE	COHN	Mon, Jul 27, 2015	12.90	12.90	12.10	12.80
1127	NYSE	COHN	Fri, Jul 24, 2015	12.80	12.80	12.70	12.70
1126	NYSE	COHN	Thu, Jul 23, 2015	13.00	13.00	12.70	12.90
1125	NYSE	COHN	Wed, Jul 22, 2015	12.90	13.00	12.80	13.00
1124	NYSE	COHN	Tue, Jul 21, 2015	13.00	13.00	12.70	13.00
1123	NYSE	COHN	Mon, Jul 20, 2015	12.70	13.00	12.70	13.00
1122	NYSE	COHN	Fri, Jul 17, 2015	12.86	13.00	12.80	13.00
1121	NYSE	COHN	Thu, Jul 16, 2015	13.10	13.10	12.76	13.00
1120	NYSE	COHN	Wed, Jul 15, 2015	13.70	13.70	13.10	13.30
1119	NYSE	COHN	Tue, Jul 14, 2015	13.70	13.70	13.00	13.30
1118	NYSE	COHN	Mon, Jul 13, 2015	13.50	13.80	13.40	13.80
1117	NYSE	COHN	Fri, Jul 10, 2015	13.20	13.50	13.00	13.40
1116	NYSE	COHN	Thu, Jul 9, 2015	13.80	13.90	13.00	13.00
1115	NYSE	COHN	Wed, Jul 8, 2015	13.60	13.80	13.10	13.60
1114	NYSE	COHN	Tue, Jul 7, 2015	13.60	13.90	13.60	13.90
1113	NYSE	COHN	Mon, Jul 6, 2015	13.70	13.90	13.60	13.90
1112	NYSE	COHN	Thu, Jul 2, 2015	13.80	14.00	13.19	14.00
1111	NYSE	COHN	Wed, Jul 1, 2015	14.00	14.00	13.80	14.00
1110	NYSE	COHN	Tue, Jun 30, 2015	13.90	14.00	13.80	14.00
1109	NYSE	COHN	Mon, Jun 29, 2015	13.20	13.90	13.20	13.90
1108	NYSE	COHN	Fri, Jun 26, 2015	13.80	13.90	13.40	13.40
1107	NYSE	COHN	Thu, Jun 25, 2015	13.85	14.00	13.85	14.00
1106	NYSE	COHN	Wed, Jun 24, 2015	14.20	14.20	13.85	14.00
1105	NYSE	COHN	Tue, Jun 23, 2015	14.40	14.40	14.18	14.30
1104	NYSE	COHN	Mon, Jun 22, 2015	14.20	14.20	14.20	14.20
1103	NYSE	COHN	Fri, Jun 19, 2015	14.50	14.50	13.90	14.00
1102	NYSE	COHN	Thu, Jun 18, 2015	14.30	14.50	13.70	14.40
1101	NYSE	COHN	Wed, Jun 17, 2015	14.40	14.50	14.30	14.50
1100	NYSE	COHN	Tue, Jun 16, 2015	14.18	14.40	14.10	14.40
1099	NYSE	COHN	Mon, Jun 15, 2015	14.50	14.50	14.15	14.40
1098	NYSE	COHN	Fri, Jun 12, 2015	14.30	14.38	14.10	14.10
1097	NYSE	COHN	Thu, Jun 11, 2015	14.00	14.50	14.00	14.20
1096	NYSE	COHN	Wed, Jun 10, 2015	14.35	14.50	14.00	14.00
1095	NYSE	COHN	Tue, Jun 9, 2015	14.70	14.70	14.20	14.60
1094	NYSE	COHN	Mon, Jun 8, 2015	14.60	14.80	14.60	14.70
1093	NYSE	COHN	Fri, Jun 5, 2015	14.70	14.80	14.60	14.75
1092	NYSE	COHN	Thu, Jun 4, 2015	14.70	14.70	14.60	14.70
1091	NYSE	COHN	Wed, Jun 3, 2015	14.50	14.70	14.40	14.60
1090	NYSE	COHN	Tue, Jun 2, 2015	14.80	14.80	14.55	14.70
1089	NYSE	COHN	Mon, Jun 1, 2015	14.50	14.70	14.50	14.70
1088	NYSE	COHN	Fri, May 29, 2015	14.50	14.67	14.40	14.40
1087	NYSE	COHN	Thu, May 28, 2015	14.70	14.70	14.40	14.60
1086	NYSE	COHN	Wed, May 27, 2015	15.00	15.10	14.50	14.50
1085	NYSE	COHN	Tue, May 26, 2015	15.20	15.30	15.20	15.30
1084	NYSE	COHN	Fri, May 22, 2015	15.30	15.30	15.10	15.30
1083	NYSE	COHN	Thu, May 21, 2015	15.30	15.30	15.10	15.30
1082	NYSE	COHN	Wed, May 20, 2015	15.20	15.50	15.00	15.30
1081	NYSE	COHN	Tue, May 19, 2015	15.30	15.50	15.11	15.20
1080	NYSE	COHN	Mon, May 18, 2015	15.20	16.00	15.20	15.50
1079	NYSE	COHN	Fri, May 15, 2015	14.30	15.90	14.30	15.90
1078	NYSE	COHN	Thu, May 14, 2015	15.00	15.40	14.80	15.00
1077	NYSE	COHN	Wed, May 13, 2015	14.80	15.00	14.50	14.90
1076	NYSE	COHN	Tue, May 12, 2015	14.30	15.00	14.00	15.00
1075	NYSE	COHN	Mon, May 11, 2015	13.80	14.30	13.80	14.30
1074	NYSE	COHN	Fri, May 8, 2015	13.90	14.30	13.60	14.10
1073	NYSE	COHN	Thu, May 7, 2015	15.00	15.00	13.50	14.00
1072	NYSE	COHN	Wed, May 6, 2015	14.50	14.90	14.30	14.30
1071	NYSE	COHN	Tue, May 5, 2015	14.90	15.00	14.38	14.64
1070	NYSE	COHN	Mon, May 4, 2015	15.00	15.50	14.40	14.90
1069	NYSE	COHN	Fri, May 1, 2015	14.80	14.80	14.40	14.70
1068	NYSE	COHN	Thu, Apr 30, 2015	14.60	14.90	14.50	14.90
1067	NYSE	COHN	Wed, Apr 29, 2015	14.72	15.00	14.70	14.80
1066	NYSE	COHN	Tue, Apr 28, 2015	14.90	15.00	14.60	15.00
1065	NYSE	COHN	Mon, Apr 27, 2015	15.00	15.00	14.60	14.60
1064	NYSE	COHN	Fri, Apr 24, 2015	15.00	15.00	14.60	14.90
1063	NYSE	COHN	Thu, Apr 23, 2015	15.00	15.00	14.50	14.90
1062	NYSE	COHN	Wed, Apr 22, 2015	15.00	15.00	14.50	14.90
1061	NYSE	COHN	Tue, Apr 21, 2015	15.00	15.00	14.50	14.70
1060	NYSE	COHN	Mon, Apr 20, 2015	14.30	15.00	14.30	14.70
1059	NYSE	COHN	Fri, Apr 17, 2015	14.89	14.90	14.80	14.90
1058	NYSE	COHN	Thu, Apr 16, 2015	15.00	15.00	14.90	15.00
1057	NYSE	COHN	Wed, Apr 15, 2015	14.86	15.30	14.80	14.90
1056	NYSE	COHN	Tue, Apr 14, 2015	14.90	15.00	14.80	15.00
1055	NYSE	COHN	Mon, Apr 13, 2015	14.90	15.10	14.90	15.10
1054	NYSE	COHN	Fri, Apr 10, 2015	14.80	15.00	14.80	15.00
1053	NYSE	COHN	Thu, Apr 9, 2015	15.00	15.00	14.30	14.89
1052	NYSE	COHN	Wed, Apr 8, 2015	15.10	15.30	15.00	15.09
1051	NYSE	COHN	Tue, Apr 7, 2015	15.30	15.50	15.10	15.10
1050	NYSE	COHN	Mon, Apr 6, 2015	15.90	15.90	15.30	15.45
1049	NYSE	COHN	Thu, Apr 2, 2015	15.70	15.70	15.30	15.50
1048	NYSE	COHN	Wed, Apr 1, 2015	15.30	15.50	15.30	15.40
1047	NYSE	COHN	Tue, Mar 31, 2015	15.50	15.90	15.30	15.50
1046	NYSE	COHN	Mon, Mar 30, 2015	15.70	16.00	15.70	15.90
1045	NYSE	COHN	Fri, Mar 27, 2015	15.90	16.00	15.60	15.70
1044	NYSE	COHN	Thu, Mar 26, 2015	15.90	15.90	15.10	15.80
1043	NYSE	COHN	Wed, Mar 25, 2015	15.90	15.90	15.50	15.90
1042	NYSE	COHN	Tue, Mar 24, 2015	15.70	15.90	15.60	15.80
1041	NYSE	COHN	Mon, Mar 23, 2015	15.90	15.90	15.90	15.90
1040	NYSE	COHN	Fri, Mar 20, 2015	15.80	15.90	15.25	15.50
1039	NYSE	COHN	Thu, Mar 19, 2015	15.90	16.00	15.29	15.90
1038	NYSE	COHN	Wed, Mar 18, 2015	15.80	16.00	15.80	16.00
1037	NYSE	COHN	Tue, Mar 17, 2015	16.00	16.00	15.70	16.00
1036	NYSE	COHN	Mon, Mar 16, 2015	16.00	16.00	15.95	16.00
1035	NYSE	COHN	Fri, Mar 13, 2015	15.70	16.00	15.60	16.00
1034	NYSE	COHN	Thu, Mar 12, 2015	16.00	16.00	15.85	16.00
1033	NYSE	COHN	Wed, Mar 11, 2015	16.00	16.20	15.61	15.70
1032	NYSE	COHN	Tue, Mar 10, 2015	15.90	16.20	15.90	16.00
1031	NYSE	COHN	Mon, Mar 9, 2015	16.30	16.30	16.00	16.30
1030	NYSE	COHN	Fri, Mar 6, 2015	16.50	16.50	16.10	16.40
1029	NYSE	COHN	Thu, Mar 5, 2015	20.00	20.00	15.50	16.70
1028	NYSE	COHN	Wed, Mar 4, 2015	16.30	16.30	16.10	16.10
1027	NYSE	COHN	Tue, Mar 3, 2015	16.30	16.30	16.30	16.30
1026	NYSE	COHN	Mon, Mar 2, 2015	17.00	17.30	16.10	16.30
1025	NYSE	COHN	Fri, Feb 27, 2015	15.91	17.20	15.89	17.00
1024	NYSE	COHN	Thu, Feb 26, 2015	16.80	17.40	16.60	16.90
1023	NYSE	COHN	Wed, Feb 25, 2015	16.80	16.80	16.41	16.70
1022	NYSE	COHN	Tue, Feb 24, 2015	17.50	17.50	16.30	16.70
1021	NYSE	COHN	Mon, Feb 23, 2015	16.30	17.50	16.30	17.00
1020	NYSE	COHN	Fri, Feb 20, 2015	16.60	17.00	15.50	16.20
1019	NYSE	COHN	Thu, Feb 19, 2015	16.80	16.80	15.50	15.70
1018	NYSE	COHN	Wed, Feb 18, 2015	15.30	16.80	15.30	16.60
1017	NYSE	COHN	Tue, Feb 17, 2015	16.00	16.30	15.90	16.30
1016	NYSE	COHN	Fri, Feb 13, 2015	16.60	16.60	15.80	16.60
1015	NYSE	COHN	Thu, Feb 12, 2015	17.30	17.50	16.00	16.50
1014	NYSE	COHN	Wed, Feb 11, 2015	17.50	17.50	16.43	16.75
1013	NYSE	COHN	Tue, Feb 10, 2015	17.40	17.40	16.30	16.70
1012	NYSE	COHN	Mon, Feb 9, 2015	17.00	17.00	16.00	16.50
1011	NYSE	COHN	Fri, Feb 6, 2015	17.00	17.20	15.70	16.40
1010	NYSE	COHN	Thu, Feb 5, 2015	16.20	16.80	16.10	16.10
1009	NYSE	COHN	Wed, Feb 4, 2015	17.70	18.00	15.65	16.50
1008	NYSE	COHN	Tue, Feb 3, 2015	16.80	17.80	16.00	17.00
1007	NYSE	COHN	Fri, Jan 30, 2015	17.30	17.50	16.50	17.50
1006	NYSE	COHN	Thu, Jan 29, 2015	17.50	17.50	15.65	17.10
1005	NYSE	COHN	Wed, Jan 28, 2015	17.30	17.50	16.50	16.50
1004	NYSE	COHN	Tue, Jan 27, 2015	16.30	17.40	16.10	17.40
1003	NYSE	COHN	Mon, Jan 26, 2015	16.50	17.50	16.20	16.40
1002	NYSE	COHN	Fri, Jan 23, 2015	16.70	16.90	15.90	16.00
1001	NYSE	COHN	Thu, Jan 22, 2015	16.50	16.90	16.00	16.70
1000	NYSE	COHN	Wed, Jan 21, 2015	16.90	16.90	16.01	16.80
999	NYSE	COHN	Tue, Jan 20, 2015	16.20	17.50	16.20	16.50
998	NYSE	COHN	Fri, Jan 16, 2015	16.00	17.00	15.50	16.50
997	NYSE	COHN	Thu, Jan 15, 2015	15.30	16.00	15.30	15.50
996	NYSE	COHN	Wed, Jan 14, 2015	15.90	15.90	15.10	15.50
995	NYSE	COHN	Tue, Jan 13, 2015	16.00	16.10	15.60	15.80
994	NYSE	COHN	Mon, Jan 12, 2015	16.10	16.90	16.00	16.10
993	NYSE	COHN	Fri, Jan 9, 2015	16.50	16.50	15.10	16.00
992	NYSE	COHN	Thu, Jan 8, 2015	16.10	16.10	15.80	15.80
991	NYSE	COHN	Wed, Jan 7, 2015	17.40	17.40	15.20	15.80
990	NYSE	COHN	Tue, Jan 6, 2015	16.70	17.50	16.00	17.10
989	NYSE	COHN	Mon, Jan 5, 2015	17.50	17.50	16.00	16.00
988	NYSE	COHN	Fri, Jan 2, 2015	17.30	17.30	16.50	17.30
987	NYSE	COHN	Wed, Dec 31, 2014	16.20	17.50	16.10	17.50
986	NYSE	COHN	Tue, Dec 30, 2014	16.60	17.40	16.20	16.50
985	NYSE	COHN	Mon, Dec 29, 2014	16.00	16.90	15.80	16.90
984	NYSE	COHN	Fri, Dec 26, 2014	15.90	16.40	15.80	15.90
983	NYSE	COHN	Wed, Dec 24, 2014	16.00	16.00	15.80	16.00
982	NYSE	COHN	Tue, Dec 23, 2014	15.80	16.40	15.61	15.90
981	NYSE	COHN	Mon, Dec 22, 2014	16.20	16.40	15.50	15.80
980	NYSE	COHN	Fri, Dec 19, 2014	15.00	16.40	15.00	16.40
979	NYSE	COHN	Thu, Dec 18, 2014	14.90	15.60	14.90	15.00
978	NYSE	COHN	Wed, Dec 17, 2014	14.80	15.00	14.50	14.80
977	NYSE	COHN	Tue, Dec 16, 2014	14.80	15.00	14.80	14.90
976	NYSE	COHN	Mon, Dec 15, 2014	15.60	15.60	14.80	15.20
975	NYSE	COHN	Fri, Dec 12, 2014	15.20	15.70	15.00	15.00
974	NYSE	COHN	Thu, Dec 11, 2014	15.80	16.30	15.10	15.10
973	NYSE	COHN	Wed, Dec 10, 2014	15.30	16.20	15.10	15.20
972	NYSE	COHN	Tue, Dec 9, 2014	15.30	15.90	14.00	15.50
971	NYSE	COHN	Mon, Dec 8, 2014	16.20	16.20	15.20	15.70
970	NYSE	COHN	Fri, Dec 5, 2014	16.90	16.90	16.30	16.40
969	NYSE	COHN	Thu, Dec 4, 2014	16.50	17.10	16.41	16.80
968	NYSE	COHN	Wed, Dec 3, 2014	16.60	17.00	16.20	16.80
967	NYSE	COHN	Tue, Dec 2, 2014	16.30	17.20	16.30	16.60
966	NYSE	COHN	Mon, Dec 1, 2014	16.80	17.30	16.60	16.60
965	NYSE	COHN	Fri, Nov 28, 2014	17.20	17.30	16.90	16.90
964	NYSE	COHN	Wed, Nov 26, 2014	17.00	17.00	16.70	16.80
963	NYSE	COHN	Tue, Nov 25, 2014	16.70	17.30	16.70	16.90
962	NYSE	COHN	Mon, Nov 24, 2014	16.60	17.10	16.60	16.90
961	NYSE	COHN	Fri, Nov 21, 2014	16.80	17.10	16.70	16.75
960	NYSE	COHN	Thu, Nov 20, 2014	17.00	17.00	16.50	16.90
959	NYSE	COHN	Wed, Nov 19, 2014	16.70	17.10	16.20	16.90
958	NYSE	COHN	Tue, Nov 18, 2014	16.78	17.10	16.35	16.40
957	NYSE	COHN	Mon, Nov 17, 2014	16.90	17.10	16.20	16.20
956	NYSE	COHN	Fri, Nov 14, 2014	18.00	18.00	16.20	16.90
955	NYSE	COHN	Thu, Nov 13, 2014	16.80	17.00	16.80	16.80
954	NYSE	COHN	Wed, Nov 12, 2014	17.00	17.00	16.10	16.30
953	NYSE	COHN	Tue, Nov 11, 2014	16.80	17.00	16.50	16.80
952	NYSE	COHN	Mon, Nov 10, 2014	18.00	18.00	16.60	17.10
951	NYSE	COHN	Fri, Nov 7, 2014	17.90	18.40	17.90	17.90
950	NYSE	COHN	Thu, Nov 6, 2014	18.50	18.50	17.70	17.90
949	NYSE	COHN	Wed, Nov 5, 2014	18.00	18.50	17.70	18.30
948	NYSE	COHN	Tue, Nov 4, 2014	18.00	18.50	17.80	17.80
947	NYSE	COHN	Mon, Nov 3, 2014	18.90	18.90	17.60	18.40
946	NYSE	COHN	Fri, Oct 31, 2014	19.00	19.40	18.00	18.50
945	NYSE	COHN	Thu, Oct 30, 2014	19.00	19.00	18.00	18.10
944	NYSE	COHN	Wed, Oct 29, 2014	18.20	18.90	18.20	18.80
943	NYSE	COHN	Tue, Oct 28, 2014	19.00	19.00	18.30	18.40
942	NYSE	COHN	Mon, Oct 27, 2014	19.00	19.00	18.10	18.10
941	NYSE	COHN	Fri, Oct 24, 2014	18.90	19.00	18.00	18.30
940	NYSE	COHN	Thu, Oct 23, 2014	18.00	18.40	17.51	18.02
939	NYSE	COHN	Wed, Oct 22, 2014	19.10	19.30	18.00	18.00
938	NYSE	COHN	Tue, Oct 21, 2014	17.90	19.00	17.90	18.37
937	NYSE	COHN	Mon, Oct 20, 2014	17.50	18.20	17.50	18.20
936	NYSE	COHN	Fri, Oct 17, 2014	19.50	19.50	17.50	18.00
935	NYSE	COHN	Thu, Oct 16, 2014	19.70	19.70	17.70	17.80
934	NYSE	COHN	Wed, Oct 15, 2014	19.70	20.00	17.10	18.00
933	NYSE	COHN	Tue, Oct 14, 2014	19.80	19.80	18.80	18.90
932	NYSE	COHN	Mon, Oct 13, 2014	19.40	19.90	18.90	19.70
931	NYSE	COHN	Fri, Oct 10, 2014	19.50	19.50	19.00	19.50
930	NYSE	COHN	Thu, Oct 9, 2014	20.00	20.00	19.00	19.89
929	NYSE	COHN	Wed, Oct 8, 2014	19.15	19.90	19.00	19.80
928	NYSE	COHN	Tue, Oct 7, 2014	20.00	20.00	19.00	19.50
927	NYSE	COHN	Mon, Oct 6, 2014	19.80	20.00	19.70	19.70
926	NYSE	COHN	Fri, Oct 3, 2014	20.20	20.20	19.92	20.10
925	NYSE	COHN	Thu, Oct 2, 2014	20.40	20.40	19.70	20.00
924	NYSE	COHN	Wed, Oct 1, 2014	20.30	20.30	19.50	19.70
923	NYSE	COHN	Tue, Sep 30, 2014	20.40	20.40	19.10	19.90
922	NYSE	COHN	Mon, Sep 29, 2014	20.30	20.30	20.00	20.10
921	NYSE	COHN	Fri, Sep 26, 2014	20.10	20.30	19.69	20.20
920	NYSE	COHN	Thu, Sep 25, 2014	20.10	20.40	20.10	20.30
919	NYSE	COHN	Wed, Sep 24, 2014	20.10	20.30	20.10	20.30
918	NYSE	COHN	Tue, Sep 23, 2014	19.90	20.30	19.58	20.30
917	NYSE	COHN	Mon, Sep 22, 2014	19.90	19.90	19.60	19.60
916	NYSE	COHN	Fri, Sep 19, 2014	19.90	20.30	19.90	19.90
915	NYSE	COHN	Thu, Sep 18, 2014	20.05	20.30	19.90	20.05
914	NYSE	COHN	Wed, Sep 17, 2014	20.50	20.50	20.00	20.10
913	NYSE	COHN	Tue, Sep 16, 2014	20.40	20.40	19.70	19.80
912	NYSE	COHN	Mon, Sep 15, 2014	20.30	20.70	20.00	20.40
911	NYSE	COHN	Fri, Sep 12, 2014	20.50	20.90	20.30	20.60
910	NYSE	COHN	Thu, Sep 11, 2014	20.50	20.50	20.20	20.20
909	NYSE	COHN	Wed, Sep 10, 2014	20.50	20.50	20.20	20.50
908	NYSE	COHN	Tue, Sep 9, 2014	20.20	20.40	20.20	20.30
907	NYSE	COHN	Mon, Sep 8, 2014	20.30	20.70	20.30	20.50
906	NYSE	COHN	Fri, Sep 5, 2014	20.50	20.60	20.28	20.60
905	NYSE	COHN	Thu, Sep 4, 2014	20.50	20.80	20.20	20.80
904	NYSE	COHN	Wed, Sep 3, 2014	20.49	20.50	20.40	20.50
903	NYSE	COHN	Tue, Sep 2, 2014	20.70	20.80	20.30	20.70
902	NYSE	COHN	Fri, Aug 29, 2014	21.00	21.00	20.20	20.50
901	NYSE	COHN	Thu, Aug 28, 2014	21.00	21.00	20.20	20.90
900	NYSE	COHN	Wed, Aug 27, 2014	21.00	21.00	20.60	20.80
899	NYSE	COHN	Tue, Aug 26, 2014	20.20	21.00	20.20	20.90
898	NYSE	COHN	Mon, Aug 25, 2014	20.30	20.50	20.20	20.50
897	NYSE	COHN	Fri, Aug 22, 2014	20.20	20.45	20.20	20.40
896	NYSE	COHN	Thu, Aug 21, 2014	21.00	21.00	20.40	20.40
895	NYSE	COHN	Wed, Aug 20, 2014	20.30	21.00	20.30	20.80
894	NYSE	COHN	Tue, Aug 19, 2014	20.00	20.40	19.90	20.20
893	NYSE	COHN	Mon, Aug 18, 2014	20.70	20.70	20.00	20.00
892	NYSE	COHN	Fri, Aug 15, 2014	20.10	20.80	20.00	20.40
891	NYSE	COHN	Thu, Aug 14, 2014	21.00	21.00	20.50	20.70
890	NYSE	COHN	Wed, Aug 13, 2014	21.90	21.90	21.00	21.10
889	NYSE	COHN	Tue, Aug 12, 2014	21.50	21.50	21.10	21.30
888	NYSE	COHN	Mon, Aug 11, 2014	21.70	21.90	21.30	21.90
887	NYSE	COHN	Fri, Aug 8, 2014	21.30	22.00	21.30	21.90
886	NYSE	COHN	Thu, Aug 7, 2014	21.50	21.80	20.50	21.00
885	NYSE	COHN	Wed, Aug 6, 2014	21.60	21.80	21.50	21.80
884	NYSE	COHN	Tue, Aug 5, 2014	21.40	21.70	21.40	21.70
883	NYSE	COHN	Mon, Aug 4, 2014	22.00	22.00	21.60	21.90
882	NYSE	COHN	Fri, Aug 1, 2014	22.65	22.65	21.80	21.80
881	NYSE	COHN	Thu, Jul 31, 2014	22.00	23.00	21.80	22.00
880	NYSE	COHN	Wed, Jul 30, 2014	21.70	22.00	21.70	21.80
879	NYSE	COHN	Tue, Jul 29, 2014	21.70	21.70	21.50	21.60
878	NYSE	COHN	Mon, Jul 28, 2014	21.50	21.70	21.50	21.70
877	NYSE	COHN	Fri, Jul 25, 2014	21.50	21.70	21.20	21.20
876	NYSE	COHN	Thu, Jul 24, 2014	21.63	21.70	21.50	21.50
875	NYSE	COHN	Wed, Jul 23, 2014	21.50	21.70	21.50	21.70
874	NYSE	COHN	Tue, Jul 22, 2014	21.70	21.70	21.60	21.70
873	NYSE	COHN	Mon, Jul 21, 2014	21.70	21.70	21.50	21.70
872	NYSE	COHN	Fri, Jul 18, 2014	21.10	21.70	21.10	21.60
871	NYSE	COHN	Wed, Jul 16, 2014	21.20	21.80	21.10	21.80
870	NYSE	COHN	Tue, Jul 15, 2014	21.51	21.70	21.20	21.70
869	NYSE	COHN	Mon, Jul 14, 2014	21.70	21.80	21.20	21.60
868	NYSE	COHN	Fri, Jul 11, 2014	21.70	21.70	20.86	21.60
867	NYSE	COHN	Thu, Jul 10, 2014	21.50	21.50	21.00	21.50
866	NYSE	COHN	Wed, Jul 9, 2014	21.50	21.70	21.50	21.70
865	NYSE	COHN	Tue, Jul 8, 2014	21.80	21.80	20.80	21.70
864	NYSE	COHN	Mon, Jul 7, 2014	20.80	21.80	20.20	21.50
863	NYSE	COHN	Thu, Jul 3, 2014	20.30	21.60	20.20	21.10
862	NYSE	COHN	Wed, Jul 2, 2014	20.20	21.30	20.10	20.10
861	NYSE	COHN	Tue, Jul 1, 2014	19.70	21.00	19.70	20.70
860	NYSE	COHN	Mon, Jun 30, 2014	21.20	21.30	20.10	20.10
859	NYSE	COHN	Fri, Jun 27, 2014	20.10	21.50	20.10	21.50
858	NYSE	COHN	Thu, Jun 26, 2014	19.80	21.00	19.80	20.80
857	NYSE	COHN	Wed, Jun 25, 2014	20.00	21.40	19.50	21.00
856	NYSE	COHN	Tue, Jun 24, 2014	20.20	21.50	19.80	21.40
855	NYSE	COHN	Mon, Jun 23, 2014	20.50	21.30	19.60	20.90
854	NYSE	COHN	Fri, Jun 20, 2014	19.60	21.70	19.10	21.70
853	NYSE	COHN	Thu, Jun 19, 2014	20.00	20.50	19.00	19.50
852	NYSE	COHN	Wed, Jun 18, 2014	21.30	21.30	19.40	20.40
851	NYSE	COHN	Tue, Jun 17, 2014	21.90	21.90	20.00	21.50
850	NYSE	COHN	Mon, Jun 16, 2014	20.60	21.60	19.20	20.60
849	NYSE	COHN	Fri, Jun 13, 2014	20.40	21.70	20.00	20.60
848	NYSE	COHN	Thu, Jun 12, 2014	22.00	22.00	20.20	20.30
847	NYSE	COHN	Wed, Jun 11, 2014	22.00	22.00	21.00	21.80
846	NYSE	COHN	Tue, Jun 10, 2014	21.50	22.00	21.20	22.00
845	NYSE	COHN	Mon, Jun 9, 2014	21.30	22.00	20.80	21.80
844	NYSE	COHN	Fri, Jun 6, 2014	22.19	22.40	20.60	22.00
843	NYSE	COHN	Thu, Jun 5, 2014	22.40	22.40	21.40	22.30
842	NYSE	COHN	Wed, Jun 4, 2014	22.00	22.60	21.70	22.50
841	NYSE	COHN	Tue, Jun 3, 2014	21.50	22.50	21.50	22.50
840	NYSE	COHN	Mon, Jun 2, 2014	21.74	22.10	21.74	21.90
839	NYSE	COHN	Fri, May 30, 2014	22.50	22.50	21.60	22.20
838	NYSE	COHN	Thu, May 29, 2014	22.50	22.50	20.30	22.00
837	NYSE	COHN	Wed, May 28, 2014	21.50	22.30	21.50	22.10
836	NYSE	COHN	Tue, May 27, 2014	22.20	22.70	21.80	21.80
835	NYSE	COHN	Fri, May 23, 2014	22.50	22.60	22.50	22.50
834	NYSE	COHN	Thu, May 22, 2014	22.60	23.00	21.90	22.60
833	NYSE	COHN	Wed, May 21, 2014	21.80	22.70	21.00	22.40
832	NYSE	COHN	Tue, May 20, 2014	21.50	21.89	21.50	21.80
831	NYSE	COHN	Mon, May 19, 2014	21.10	22.50	20.60	21.60
830	NYSE	COHN	Fri, May 16, 2014	21.00	21.90	20.00	21.50
829	NYSE	COHN	Thu, May 15, 2014	19.40	21.30	18.90	20.50
828	NYSE	COHN	Wed, May 14, 2014	19.70	21.05	19.70	20.50
827	NYSE	COHN	Tue, May 13, 2014	21.50	21.50	21.00	21.40
826	NYSE	COHN	Mon, May 12, 2014	21.70	22.10	21.00	21.80
825	NYSE	COHN	Fri, May 9, 2014	22.60	22.70	21.90	22.20
824	NYSE	COHN	Thu, May 8, 2014	22.30	23.35	19.70	21.92
823	NYSE	COHN	Wed, May 7, 2014	20.80	24.00	20.80	22.10
822	NYSE	COHN	Tue, May 6, 2014	20.80	21.80	20.80	21.80
821	NYSE	COHN	Mon, May 5, 2014	20.90	21.80	20.90	21.80
820	NYSE	COHN	Fri, May 2, 2014	20.97	21.80	20.97	21.60
819	NYSE	COHN	Thu, May 1, 2014	21.50	22.50	19.60	21.10
818	NYSE	COHN	Wed, Apr 30, 2014	20.50	21.50	20.20	21.50
817	NYSE	COHN	Tue, Apr 29, 2014	19.10	21.50	19.10	20.40
816	NYSE	COHN	Mon, Apr 28, 2014	19.00	19.40	18.90	19.40
815	NYSE	COHN	Fri, Apr 25, 2014	19.40	19.40	18.80	19.20
814	NYSE	COHN	Thu, Apr 24, 2014	19.80	19.80	18.50	19.10
813	NYSE	COHN	Wed, Apr 23, 2014	19.40	19.40	19.40	19.40
812	NYSE	COHN	Tue, Apr 22, 2014	20.10	20.50	19.20	19.70
811	NYSE	COHN	Mon, Apr 21, 2014	19.00	20.20	19.00	19.60
810	NYSE	COHN	Thu, Apr 17, 2014	20.00	20.00	19.00	19.60
809	NYSE	COHN	Wed, Apr 16, 2014	20.00	20.08	19.10	19.10
808	NYSE	COHN	Tue, Apr 15, 2014	20.10	20.50	19.60	19.90
807	NYSE	COHN	Mon, Apr 14, 2014	21.10	21.50	20.20	20.70
806	NYSE	COHN	Fri, Apr 11, 2014	20.70	21.70	20.60	21.60
805	NYSE	COHN	Thu, Apr 10, 2014	21.24	21.80	21.24	21.61
804	NYSE	COHN	Wed, Apr 9, 2014	20.90	21.80	20.80	21.80
803	NYSE	COHN	Tue, Apr 8, 2014	21.80	21.80	21.40	21.80
802	NYSE	COHN	Mon, Apr 7, 2014	20.90	21.80	20.80	21.20
801	NYSE	COHN	Fri, Apr 4, 2014	21.30	21.78	20.50	21.60
800	NYSE	COHN	Thu, Apr 3, 2014	20.50	21.60	20.20	20.75
799	NYSE	COHN	Wed, Apr 2, 2014	21.00	21.80	21.00	21.80
798	NYSE	COHN	Tue, Apr 1, 2014	21.50	21.70	20.70	21.30
797	NYSE	COHN	Mon, Mar 31, 2014	21.30	21.30	20.01	21.20
796	NYSE	COHN	Fri, Mar 28, 2014	19.90	21.10	19.40	21.10
795	NYSE	COHN	Thu, Mar 27, 2014	20.90	21.10	19.20	21.00
794	NYSE	COHN	Wed, Mar 26, 2014	21.00	21.00	20.10	20.70
793	NYSE	COHN	Tue, Mar 25, 2014	21.10	21.40	21.00	21.30
792	NYSE	COHN	Mon, Mar 24, 2014	21.10	21.40	21.00	21.00
791	NYSE	COHN	Fri, Mar 21, 2014	21.30	21.78	21.00	21.40
790	NYSE	COHN	Thu, Mar 20, 2014	21.50	21.70	21.00	21.70
789	NYSE	COHN	Wed, Mar 19, 2014	22.10	22.20	21.18	21.50
788	NYSE	COHN	Tue, Mar 18, 2014	22.50	22.50	21.91	22.40
787	NYSE	COHN	Mon, Mar 17, 2014	22.50	22.50	21.50	22.30
786	NYSE	COHN	Fri, Mar 14, 2014	21.91	22.50	21.91	22.40
785	NYSE	COHN	Thu, Mar 13, 2014	22.61	22.80	21.60	22.80
784	NYSE	COHN	Wed, Mar 12, 2014	23.10	23.50	22.50	23.40
783	NYSE	COHN	Tue, Mar 11, 2014	22.50	23.50	21.60	23.50
782	NYSE	COHN	Mon, Mar 10, 2014	22.60	23.60	22.10	22.90
781	NYSE	COHN	Fri, Mar 7, 2014	23.70	23.70	22.10	22.20
780	NYSE	COHN	Thu, Mar 6, 2014	23.10	24.20	22.40	22.50
779	NYSE	COHN	Wed, Mar 5, 2014	22.71	23.40	22.30	22.80
778	NYSE	COHN	Tue, Mar 4, 2014	23.90	24.80	22.10	22.80
777	NYSE	COHN	Mon, Mar 3, 2014	23.70	24.50	23.70	24.30
776	NYSE	COHN	Fri, Feb 28, 2014	24.10	24.80	24.10	24.60
775	NYSE	COHN	Thu, Feb 27, 2014	24.00	24.10	23.70	24.10
774	NYSE	COHN	Wed, Feb 26, 2014	24.20	24.30	24.00	24.30
773	NYSE	COHN	Tue, Feb 25, 2014	23.80	24.80	23.70	24.30
772	NYSE	COHN	Mon, Feb 24, 2014	23.80	24.80	23.80	24.00
771	NYSE	COHN	Fri, Feb 21, 2014	25.00	25.50	23.70	25.00
770	NYSE	COHN	Thu, Feb 20, 2014	24.70	25.50	24.10	24.50
769	NYSE	COHN	Wed, Feb 19, 2014	25.63	26.00	23.60	24.40
768	NYSE	COHN	Tue, Feb 18, 2014	24.00	26.00	24.00	25.90
767	NYSE	COHN	Fri, Feb 14, 2014	24.20	24.90	24.10	24.90
766	NYSE	COHN	Thu, Feb 13, 2014	23.60	24.30	23.60	24.20
765	NYSE	COHN	Wed, Feb 12, 2014	24.30	24.30	23.40	24.30
764	NYSE	COHN	Tue, Feb 11, 2014	23.36	24.50	23.36	24.40
763	NYSE	COHN	Mon, Feb 10, 2014	23.50	24.40	23.10	24.40
762	NYSE	COHN	Thu, Feb 6, 2014	24.50	24.50	22.80	24.30
761	NYSE	COHN	Wed, Feb 5, 2014	23.60	24.50	23.00	24.50
760	NYSE	COHN	Tue, Feb 4, 2014	23.40	24.50	23.40	24.50
759	NYSE	COHN	Mon, Feb 3, 2014	23.89	24.30	23.50	24.00
758	NYSE	COHN	Fri, Jan 31, 2014	24.39	24.40	24.00	24.40
757	NYSE	COHN	Thu, Jan 30, 2014	24.00	24.40	23.90	24.40
756	NYSE	COHN	Wed, Jan 29, 2014	24.40	24.40	24.40	24.40
755	NYSE	COHN	Tue, Jan 28, 2014	24.40	24.40	23.50	24.20
754	NYSE	COHN	Mon, Jan 27, 2014	22.30	24.40	22.20	24.10
753	NYSE	COHN	Fri, Jan 24, 2014	23.24	24.30	22.90	24.10
752	NYSE	COHN	Thu, Jan 23, 2014	22.40	24.20	22.40	24.00
751	NYSE	COHN	Wed, Jan 22, 2014	23.40	24.50	23.40	24.40
750	NYSE	COHN	Tue, Jan 21, 2014	24.30	24.40	22.70	24.30
749	NYSE	COHN	Fri, Jan 17, 2014	24.10	24.40	23.15	24.30
748	NYSE	COHN	Thu, Jan 16, 2014	24.20	24.50	24.00	24.10
747	NYSE	COHN	Wed, Jan 15, 2014	23.30	24.50	23.30	24.40
746	NYSE	COHN	Tue, Jan 14, 2014	22.10	24.50	21.60	24.40
745	NYSE	COHN	Mon, Jan 13, 2014	23.20	24.50	22.91	24.50
744	NYSE	COHN	Fri, Jan 10, 2014	22.20	24.60	21.20	24.10
743	NYSE	COHN	Thu, Jan 9, 2014	22.00	23.21	21.90	23.10
742	NYSE	COHN	Wed, Jan 8, 2014	20.60	22.40	20.60	21.83
741	NYSE	COHN	Tue, Jan 7, 2014	20.70	22.30	20.70	21.70
740	NYSE	COHN	Mon, Jan 6, 2014	21.50	21.50	20.64	21.30
739	NYSE	COHN	Fri, Jan 3, 2014	20.10	21.40	20.08	21.40
738	NYSE	COHN	Thu, Jan 2, 2014	20.30	21.60	20.30	21.50
737	NYSE	COHN	Tue, Dec 31, 2013	19.80	20.78	19.40	19.80
736	NYSE	COHN	Mon, Dec 30, 2013	19.70	20.30	19.30	19.30
735	NYSE	COHN	Fri, Dec 27, 2013	19.10	20.20	18.80	20.00
734	NYSE	COHN	Thu, Dec 26, 2013	20.80	21.40	19.00	20.20
733	NYSE	COHN	Tue, Dec 24, 2013	18.60	20.60	18.50	20.30
732	NYSE	COHN	Mon, Dec 23, 2013	19.00	19.60	18.20	18.90
731	NYSE	COHN	Fri, Dec 20, 2013	19.50	19.70	18.60	19.20
730	NYSE	COHN	Thu, Dec 19, 2013	20.20	20.20	19.20	19.90
729	NYSE	COHN	Wed, Dec 18, 2013	20.40	20.80	19.60	20.70
728	NYSE	COHN	Tue, Dec 17, 2013	20.30	21.30	19.50	20.40
727	NYSE	COHN	Mon, Dec 16, 2013	23.00	24.90	18.60	20.80
726	NYSE	COHN	Fri, Dec 13, 2013	24.80	25.80	22.70	23.50
725	NYSE	COHN	Thu, Dec 12, 2013	23.50	26.00	23.50	24.90
724	NYSE	COHN	Wed, Dec 11, 2013	26.00	26.00	24.80	25.60
723	NYSE	COHN	Tue, Dec 10, 2013	25.10	25.80	24.80	25.40
722	NYSE	COHN	Mon, Dec 9, 2013	24.90	25.80	24.20	24.70
721	NYSE	COHN	Fri, Dec 6, 2013	24.80	25.90	24.50	25.10
720	NYSE	COHN	Thu, Dec 5, 2013	25.80	25.80	24.70	25.10
719	NYSE	COHN	Wed, Dec 4, 2013	25.50	25.80	24.50	25.00
718	NYSE	COHN	Tue, Dec 3, 2013	25.30	25.80	24.90	25.50
717	NYSE	COHN	Mon, Dec 2, 2013	25.50	26.00	25.38	25.90
716	NYSE	COHN	Fri, Nov 29, 2013	26.00	26.00	24.95	26.00
715	NYSE	COHN	Wed, Nov 27, 2013	26.00	26.00	25.40	26.00
714	NYSE	COHN	Tue, Nov 26, 2013	24.00	27.00	24.00	25.50
713	NYSE	COHN	Mon, Nov 25, 2013	23.90	24.90	23.60	23.60
712	NYSE	COHN	Fri, Nov 22, 2013	26.80	26.80	23.50	23.50
711	NYSE	COHN	Thu, Nov 21, 2013	27.40	27.40	22.70	26.50
710	NYSE	COHN	Wed, Nov 20, 2013	29.00	29.00	25.40	26.00
709	NYSE	COHN	Tue, Nov 19, 2013	25.20	27.40	25.00	27.00
708	NYSE	COHN	Mon, Nov 18, 2013	27.50	28.90	25.30	26.00
707	NYSE	COHN	Fri, Nov 15, 2013	28.70	29.50	27.20	27.50
706	NYSE	COHN	Thu, Nov 14, 2013	25.50	28.50	25.10	28.30
705	NYSE	COHN	Wed, Nov 13, 2013	25.00	26.00	24.20	25.40
704	NYSE	COHN	Tue, Nov 12, 2013	23.80	26.00	23.80	25.00
703	NYSE	COHN	Mon, Nov 11, 2013	24.50	25.00	24.34	24.50
702	NYSE	COHN	Fri, Nov 8, 2013	23.50	25.40	22.40	25.00
701	NYSE	COHN	Thu, Nov 7, 2013	26.00	26.30	23.40	25.80
700	NYSE	COHN	Wed, Nov 6, 2013	26.30	26.30	24.54	26.20
699	NYSE	COHN	Tue, Nov 5, 2013	24.90	27.00	23.00	26.50
698	NYSE	COHN	Mon, Nov 4, 2013	23.60	24.90	23.00	23.90
697	NYSE	COHN	Fri, Nov 1, 2013	24.00	24.90	22.90	24.00
696	NYSE	COHN	Thu, Oct 31, 2013	22.00	24.50	22.00	23.50
695	NYSE	COHN	Wed, Oct 30, 2013	23.00	23.00	22.60	22.60
694	NYSE	COHN	Tue, Oct 29, 2013	22.00	23.30	22.00	22.40
693	NYSE	COHN	Mon, Oct 28, 2013	22.50	23.20	22.10	22.10
692	NYSE	COHN	Fri, Oct 25, 2013	22.60	23.29	22.60	23.19
691	NYSE	COHN	Thu, Oct 24, 2013	23.50	23.50	22.20	23.10
690	NYSE	COHN	Wed, Oct 23, 2013	23.70	23.70	21.90	23.49
689	NYSE	COHN	Tue, Oct 22, 2013	24.50	24.50	23.31	23.90
688	NYSE	COHN	Mon, Oct 21, 2013	23.40	24.10	22.20	24.00
687	NYSE	COHN	Fri, Oct 18, 2013	23.40	23.50	22.10	23.40
686	NYSE	COHN	Thu, Oct 17, 2013	23.80	23.80	22.91	23.20
685	NYSE	COHN	Wed, Oct 16, 2013	22.30	24.00	22.10	23.00
684	NYSE	COHN	Tue, Oct 15, 2013	23.20	24.00	22.50	23.90
683	NYSE	COHN	Mon, Oct 14, 2013	23.60	24.00	23.05	23.05
682	NYSE	COHN	Fri, Oct 11, 2013	23.40	24.00	23.22	24.00
681	NYSE	COHN	Thu, Oct 10, 2013	22.60	23.70	22.50	22.90
680	NYSE	COHN	Wed, Oct 9, 2013	22.60	23.70	21.50	23.10
679	NYSE	COHN	Tue, Oct 8, 2013	22.10	23.60	21.10	22.30
678	NYSE	COHN	Mon, Oct 7, 2013	23.80	24.00	21.40	21.40
677	NYSE	COHN	Fri, Oct 4, 2013	23.80	23.80	22.15	22.68
676	NYSE	COHN	Thu, Oct 3, 2013	23.00	24.00	23.00	23.70
675	NYSE	COHN	Wed, Oct 2, 2013	22.90	23.90	22.00	23.80
674	NYSE	COHN	Tue, Oct 1, 2013	22.60	23.10	21.70	22.60
673	NYSE	COHN	Mon, Sep 30, 2013	23.40	24.00	22.00	23.20
672	NYSE	COHN	Fri, Sep 27, 2013	23.40	23.40	22.90	23.20
671	NYSE	COHN	Thu, Sep 26, 2013	23.60	24.00	21.60	23.70
670	NYSE	COHN	Wed, Sep 25, 2013	23.00	23.90	21.80	22.80
669	NYSE	COHN	Tue, Sep 24, 2013	24.00	24.00	23.00	23.89
668	NYSE	COHN	Mon, Sep 23, 2013	24.60	24.90	22.00	23.70
667	NYSE	COHN	Fri, Sep 20, 2013	21.70	25.90	21.70	25.90
666	NYSE	COHN	Thu, Sep 19, 2013	22.40	22.40	21.00	22.40
665	NYSE	COHN	Wed, Sep 18, 2013	23.00	23.00	21.40	21.70
664	NYSE	COHN	Tue, Sep 17, 2013	22.50	23.20	21.60	22.50
663	NYSE	COHN	Mon, Sep 16, 2013	22.50	23.30	22.20	22.20
662	NYSE	COHN	Fri, Sep 13, 2013	22.80	23.80	20.30	21.70
661	NYSE	COHN	Thu, Sep 12, 2013	24.40	24.40	22.50	23.20
660	NYSE	COHN	Wed, Sep 11, 2013	24.40	24.50	22.50	24.40
659	NYSE	COHN	Tue, Sep 10, 2013	23.30	24.50	22.70	22.70
658	NYSE	COHN	Mon, Sep 9, 2013	24.10	24.40	22.30	23.40
657	NYSE	COHN	Fri, Sep 6, 2013	24.80	24.90	23.70	24.60
656	NYSE	COHN	Thu, Sep 5, 2013	25.00	25.00	22.80	24.10
655	NYSE	COHN	Wed, Sep 4, 2013	25.10	25.50	23.50	23.50
654	NYSE	COHN	Tue, Sep 3, 2013	25.20	25.20	23.83	24.60
653	NYSE	COHN	Fri, Aug 30, 2013	25.40	25.40	24.70	25.30
652	NYSE	COHN	Thu, Aug 29, 2013	25.00	25.40	24.94	25.40
651	NYSE	COHN	Wed, Aug 28, 2013	22.30	24.70	22.30	24.30
650	NYSE	COHN	Tue, Aug 27, 2013	21.30	22.80	20.50	22.80
649	NYSE	COHN	Mon, Aug 26, 2013	22.60	23.50	22.00	23.00
648	NYSE	COHN	Fri, Aug 23, 2013	20.00	22.90	20.00	22.90
647	NYSE	COHN	Thu, Aug 22, 2013	20.90	20.90	20.10	20.20
646	NYSE	COHN	Wed, Aug 21, 2013	19.20	20.80	19.20	20.80
645	NYSE	COHN	Tue, Aug 20, 2013	19.10	20.00	18.30	19.90
644	NYSE	COHN	Mon, Aug 19, 2013	19.90	21.20	17.80	19.50
643	NYSE	COHN	Fri, Aug 16, 2013	19.90	21.40	19.80	20.40
642	NYSE	COHN	Thu, Aug 15, 2013	21.30	21.40	19.50	20.30
641	NYSE	COHN	Wed, Aug 14, 2013	20.60	22.00	19.30	20.20
640	NYSE	COHN	Tue, Aug 13, 2013	21.70	22.00	20.20	21.30
639	NYSE	COHN	Mon, Aug 12, 2013	21.60	21.90	20.00	21.90
638	NYSE	COHN	Fri, Aug 9, 2013	21.50	22.00	20.30	22.00
637	NYSE	COHN	Thu, Aug 8, 2013	20.60	22.00	20.00	21.50
636	NYSE	COHN	Wed, Aug 7, 2013	20.51	21.50	20.00	20.60
635	NYSE	COHN	Tue, Aug 6, 2013	19.90	21.80	19.10	21.00
634	NYSE	COHN	Mon, Aug 5, 2013	23.20	23.21	22.30	22.30
633	NYSE	COHN	Fri, Aug 2, 2013	23.90	23.90	22.90	23.70
632	NYSE	COHN	Thu, Aug 1, 2013	22.70	23.60	21.30	23.20
631	NYSE	COHN	Wed, Jul 31, 2013	22.80	23.66	22.80	22.80
630	NYSE	COHN	Tue, Jul 30, 2013	23.80	23.80	22.95	22.95
629	NYSE	COHN	Mon, Jul 29, 2013	23.80	23.90	23.80	23.80
628	NYSE	COHN	Thu, Jul 25, 2013	24.60	24.70	24.20	24.40
627	NYSE	COHN	Wed, Jul 24, 2013	23.21	24.50	22.90	24.20
626	NYSE	COHN	Tue, Jul 23, 2013	24.20	24.50	23.20	23.40
625	NYSE	COHN	Mon, Jul 22, 2013	24.00	24.70	22.60	24.10
624	NYSE	COHN	Fri, Jul 19, 2013	24.59	24.70	24.00	24.60
623	NYSE	COHN	Thu, Jul 18, 2013	25.10	25.10	23.50	24.50
622	NYSE	COHN	Wed, Jul 17, 2013	25.20	25.40	24.60	25.30
621	NYSE	COHN	Tue, Jul 16, 2013	25.70	25.90	25.50	25.60
620	NYSE	COHN	Mon, Jul 15, 2013	26.00	26.00	25.50	25.90
619	NYSE	COHN	Fri, Jul 12, 2013	25.20	26.00	25.20	25.80
618	NYSE	COHN	Thu, Jul 11, 2013	25.20	26.10	23.00	25.30
617	NYSE	COHN	Wed, Jul 10, 2013	26.20	27.00	25.80	26.00
616	NYSE	COHN	Tue, Jul 9, 2013	25.50	27.00	25.50	26.80
615	NYSE	COHN	Mon, Jul 8, 2013	24.50	26.50	23.50	25.60
614	NYSE	COHN	Fri, Jul 5, 2013	24.70	24.80	23.50	24.00
613	NYSE	COHN	Wed, Jul 3, 2013	23.30	24.50	23.10	24.50
612	NYSE	COHN	Tue, Jul 2, 2013	24.70	24.70	23.20	23.50
611	NYSE	COHN	Mon, Jul 1, 2013	25.80	25.87	23.40	24.80
610	NYSE	COHN	Thu, Jun 27, 2013	25.40	26.10	24.20	25.60
609	NYSE	COHN	Wed, Jun 26, 2013	25.51	26.10	25.41	26.00
608	NYSE	COHN	Tue, Jun 25, 2013	24.20	25.70	24.20	25.40
607	NYSE	COHN	Mon, Jun 24, 2013	24.50	24.50	22.60	24.20
606	NYSE	COHN	Fri, Jun 21, 2013	25.80	26.00	24.30	24.30
605	NYSE	COHN	Thu, Jun 20, 2013	26.60	26.60	25.10	25.20
604	NYSE	COHN	Wed, Jun 19, 2013	26.20	26.60	26.00	26.60
603	NYSE	COHN	Tue, Jun 18, 2013	27.00	27.00	26.50	26.60
602	NYSE	COHN	Mon, Jun 17, 2013	27.40	27.40	26.50	26.80
601	NYSE	COHN	Fri, Jun 14, 2013	27.00	27.20	26.60	27.00
600	NYSE	COHN	Thu, Jun 13, 2013	27.10	27.20	26.60	27.00
599	NYSE	COHN	Wed, Jun 12, 2013	27.20	27.50	25.80	27.10
598	NYSE	COHN	Tue, Jun 11, 2013	26.70	27.00	25.20	25.84
597	NYSE	COHN	Mon, Jun 10, 2013	23.60	26.40	23.12	26.40
596	NYSE	COHN	Fri, Jun 7, 2013	23.60	23.60	23.10	23.50
595	NYSE	COHN	Thu, Jun 6, 2013	22.30	23.50	22.30	23.50
594	NYSE	COHN	Wed, Jun 5, 2013	23.50	23.60	21.50	21.80
593	NYSE	COHN	Tue, Jun 4, 2013	20.50	23.40	20.50	23.40
592	NYSE	COHN	Mon, Jun 3, 2013	19.60	20.10	19.60	20.05
591	NYSE	COHN	Fri, May 31, 2013	19.70	20.17	19.70	20.10
590	NYSE	COHN	Thu, May 30, 2013	20.70	20.70	19.00	19.70
589	NYSE	COHN	Wed, May 29, 2013	20.40	20.40	20.00	20.30
588	NYSE	COHN	Tue, May 28, 2013	19.80	20.44	18.80	20.10
587	NYSE	COHN	Fri, May 24, 2013	20.00	20.20	19.61	20.00
586	NYSE	COHN	Thu, May 23, 2013	19.90	20.70	19.00	20.00
585	NYSE	COHN	Wed, May 22, 2013	21.10	21.20	19.80	19.90
584	NYSE	COHN	Tue, May 21, 2013	21.10	21.90	20.94	21.00
583	NYSE	COHN	Mon, May 20, 2013	21.90	22.00	20.30	21.05
582	NYSE	COHN	Fri, May 17, 2013	21.50	21.80	21.00	21.30
581	NYSE	COHN	Thu, May 16, 2013	21.12	21.40	19.80	20.60
580	NYSE	COHN	Wed, May 15, 2013	21.80	22.10	20.80	21.30
579	NYSE	COHN	Tue, May 14, 2013	21.90	22.80	21.40	21.90
578	NYSE	COHN	Mon, May 13, 2013	19.50	21.70	19.50	21.51
577	NYSE	COHN	Fri, May 10, 2013	18.40	20.70	15.90	20.10
576	NYSE	COHN	Thu, May 9, 2013	29.80	29.80	27.80	28.00
575	NYSE	COHN	Wed, May 8, 2013	28.80	29.80	28.50	29.50
574	NYSE	COHN	Tue, May 7, 2013	29.20	29.90	28.50	29.30
573	NYSE	COHN	Mon, May 6, 2013	29.40	29.60	28.10	29.00
572	NYSE	COHN	Fri, May 3, 2013	28.60	29.30	27.00	28.50
571	NYSE	COHN	Thu, May 2, 2013	26.90	28.90	26.90	27.90
570	NYSE	COHN	Wed, May 1, 2013	28.80	28.80	26.50	27.10
569	NYSE	COHN	Tue, Apr 30, 2013	30.10	31.90	28.20	28.20
568	NYSE	COHN	Mon, Apr 29, 2013	30.50	31.40	29.20	30.10
567	NYSE	COHN	Fri, Apr 26, 2013	32.10	33.80	30.99	30.99
566	NYSE	COHN	Thu, Apr 25, 2013	29.20	33.90	29.20	32.00
565	NYSE	COHN	Wed, Apr 24, 2013	29.10	31.80	28.40	29.30
564	NYSE	COHN	Tue, Apr 23, 2013	29.24	29.24	28.40	28.90
563	NYSE	COHN	Mon, Apr 22, 2013	27.10	29.50	27.00	29.30
562	NYSE	COHN	Fri, Apr 19, 2013	26.80	27.60	25.10	27.00
561	NYSE	COHN	Thu, Apr 18, 2013	27.50	28.30	25.20	27.30
560	NYSE	COHN	Wed, Apr 17, 2013	26.50	28.40	25.10	27.20
559	NYSE	COHN	Tue, Apr 16, 2013	26.50	27.70	26.50	27.50
558	NYSE	COHN	Mon, Apr 15, 2013	30.40	30.40	25.50	26.70
557	NYSE	COHN	Fri, Apr 12, 2013	27.00	29.50	25.50	29.40
556	NYSE	COHN	Thu, Apr 11, 2013	30.20	30.20	25.60	26.50
555	NYSE	COHN	Wed, Apr 10, 2013	23.70	30.09	23.24	28.80
554	NYSE	COHN	Tue, Apr 9, 2013	23.00	23.90	23.00	23.20
553	NYSE	COHN	Mon, Apr 8, 2013	22.20	23.20	22.20	22.40
552	NYSE	COHN	Fri, Apr 5, 2013	22.40	22.60	21.20	22.20
551	NYSE	COHN	Thu, Apr 4, 2013	22.90	22.90	21.70	22.40
550	NYSE	COHN	Wed, Apr 3, 2013	23.20	24.00	22.00	22.00
549	NYSE	COHN	Tue, Apr 2, 2013	22.50	24.35	22.50	23.00
548	NYSE	COHN	Mon, Apr 1, 2013	22.60	23.50	22.30	22.70
547	NYSE	COHN	Thu, Mar 28, 2013	24.10	24.10	22.50	23.30
546	NYSE	COHN	Wed, Mar 27, 2013	23.90	24.57	23.00	23.20
545	NYSE	COHN	Tue, Mar 26, 2013	22.00	23.90	22.00	23.35
544	NYSE	COHN	Mon, Mar 25, 2013	21.20	23.30	21.20	21.60
543	NYSE	COHN	Fri, Mar 22, 2013	21.70	22.30	21.10	22.20
542	NYSE	COHN	Thu, Mar 21, 2013	23.60	23.60	21.60	22.60
541	NYSE	COHN	Wed, Mar 20, 2013	23.50	23.90	23.20	23.30
540	NYSE	COHN	Tue, Mar 19, 2013	21.60	23.50	21.60	23.40
539	NYSE	COHN	Mon, Mar 18, 2013	22.00	23.90	21.00	22.00
538	NYSE	COHN	Fri, Mar 15, 2013	21.20	22.20	20.36	21.20
537	NYSE	COHN	Thu, Mar 14, 2013	22.30	23.90	20.80	21.99
536	NYSE	COHN	Wed, Mar 13, 2013	22.30	23.20	22.30	23.10
535	NYSE	COHN	Tue, Mar 12, 2013	24.00	24.00	22.50	23.90
534	NYSE	COHN	Mon, Mar 11, 2013	25.00	25.50	23.00	24.20
533	NYSE	COHN	Fri, Mar 8, 2013	24.40	24.40	22.50	23.00
532	NYSE	COHN	Thu, Mar 7, 2013	26.30	27.30	23.70	24.80
531	NYSE	COHN	Wed, Mar 6, 2013	26.70	27.30	25.50	26.60
530	NYSE	COHN	Tue, Mar 5, 2013	30.50	30.50	25.80	26.30
529	NYSE	COHN	Mon, Mar 4, 2013	26.70	31.40	26.70	28.60
528	NYSE	COHN	Fri, Mar 1, 2013	28.20	28.20	24.40	26.30
527	NYSE	COHN	Thu, Feb 28, 2013	18.70	29.70	17.50	27.50
526	NYSE	COHN	Wed, Feb 27, 2013	16.50	16.98	16.20	16.60
525	NYSE	COHN	Tue, Feb 26, 2013	15.50	17.30	15.50	16.90
524	NYSE	COHN	Mon, Feb 25, 2013	16.02	17.30	15.90	16.70
523	NYSE	COHN	Fri, Feb 22, 2013	17.30	17.40	16.40	16.90
522	NYSE	COHN	Thu, Feb 21, 2013	17.00	17.40	16.20	16.70
521	NYSE	COHN	Wed, Feb 20, 2013	17.00	17.50	16.50	17.50
520	NYSE	COHN	Tue, Feb 19, 2013	15.50	16.90	15.40	16.90
519	NYSE	COHN	Fri, Feb 15, 2013	14.20	15.80	14.20	15.00
518	NYSE	COHN	Thu, Feb 14, 2013	14.50	14.80	14.50	14.50
517	NYSE	COHN	Wed, Feb 13, 2013	14.50	14.50	14.50	14.50
516	NYSE	COHN	Tue, Feb 12, 2013	14.32	14.90	14.00	14.90
515	NYSE	COHN	Mon, Feb 11, 2013	15.00	15.00	14.00	14.10
514	NYSE	COHN	Fri, Feb 8, 2013	14.70	15.00	14.40	14.90
513	NYSE	COHN	Thu, Feb 7, 2013	14.50	14.80	14.40	14.80
512	NYSE	COHN	Wed, Feb 6, 2013	14.73	14.90	14.40	14.90
511	NYSE	COHN	Tue, Feb 5, 2013	14.80	15.00	14.10	14.70
510	NYSE	COHN	Mon, Feb 4, 2013	14.50	14.70	14.00	14.00
509	NYSE	COHN	Fri, Feb 1, 2013	13.40	14.60	13.40	14.60
508	NYSE	COHN	Thu, Jan 31, 2013	13.70	13.70	13.20	13.40
507	NYSE	COHN	Wed, Jan 30, 2013	13.80	13.80	13.60	13.60
506	NYSE	COHN	Tue, Jan 29, 2013	13.60	13.90	13.20	13.80
505	NYSE	COHN	Mon, Jan 28, 2013	14.00	14.00	13.60	13.90
504	NYSE	COHN	Fri, Jan 25, 2013	14.30	14.60	13.60	14.10
503	NYSE	COHN	Thu, Jan 24, 2013	14.50	14.60	14.30	14.60
502	NYSE	COHN	Wed, Jan 23, 2013	14.40	14.60	14.40	14.50
501	NYSE	COHN	Tue, Jan 22, 2013	13.50	14.40	13.50	14.40
500	NYSE	COHN	Fri, Jan 18, 2013	13.40	13.80	13.40	13.50
499	NYSE	COHN	Thu, Jan 17, 2013	13.30	13.50	12.90	13.40
498	NYSE	COHN	Wed, Jan 16, 2013	13.20	13.50	13.10	13.30
497	NYSE	COHN	Tue, Jan 15, 2013	13.21	13.80	13.21	13.30
496	NYSE	COHN	Mon, Jan 14, 2013	12.50	13.30	12.50	13.10
495	NYSE	COHN	Fri, Jan 11, 2013	13.50	13.50	12.50	12.50
494	NYSE	COHN	Thu, Jan 10, 2013	12.90	13.50	12.90	13.50
493	NYSE	COHN	Wed, Jan 9, 2013	12.90	13.40	12.90	13.40
492	NYSE	COHN	Tue, Jan 8, 2013	12.30	13.20	12.30	13.10
491	NYSE	COHN	Mon, Jan 7, 2013	12.50	12.80	12.20	12.30
490	NYSE	COHN	Fri, Jan 4, 2013	13.70	13.70	13.40	13.70
489	NYSE	COHN	Thu, Jan 3, 2013	12.50	14.30	12.50	13.40
488	NYSE	COHN	Wed, Jan 2, 2013	12.40	12.50	12.10	12.50
487	NYSE	COHN	Mon, Dec 31, 2012	11.60	12.30	11.60	12.00
486	NYSE	COHN	Fri, Dec 28, 2012	12.00	12.30	11.70	12.00
485	NYSE	COHN	Thu, Dec 27, 2012	12.90	13.10	11.90	12.00
484	NYSE	COHN	Wed, Dec 26, 2012	12.10	12.90	12.10	12.70
483	NYSE	COHN	Mon, Dec 24, 2012	12.00	12.60	11.92	12.00
482	NYSE	COHN	Fri, Dec 21, 2012	13.70	13.70	11.80	12.50
481	NYSE	COHN	Thu, Dec 20, 2012	14.10	14.20	12.80	14.00
480	NYSE	COHN	Wed, Dec 19, 2012	13.60	14.60	13.30	14.60
479	NYSE	COHN	Tue, Dec 18, 2012	14.10	14.40	13.30	13.40
478	NYSE	COHN	Mon, Dec 17, 2012	13.90	14.30	13.70	14.00
477	NYSE	COHN	Fri, Dec 14, 2012	14.40	14.70	14.10	14.20
476	NYSE	COHN	Thu, Dec 13, 2012	14.80	14.80	14.20	14.40
475	NYSE	COHN	Wed, Dec 12, 2012	14.00	14.90	14.00	14.80
474	NYSE	COHN	Tue, Dec 11, 2012	15.00	15.90	13.50	14.30
473	NYSE	COHN	Mon, Dec 10, 2012	14.50	15.10	14.50	14.80
472	NYSE	COHN	Fri, Dec 7, 2012	15.10	16.00	13.70	14.90
471	NYSE	COHN	Thu, Dec 6, 2012	14.70	15.60	14.70	15.50
470	NYSE	COHN	Wed, Dec 5, 2012	15.80	16.00	14.99	15.00
469	NYSE	COHN	Tue, Dec 4, 2012	15.60	16.30	15.60	15.70
468	NYSE	COHN	Mon, Dec 3, 2012	16.30	16.30	16.01	16.01
467	NYSE	COHN	Fri, Nov 30, 2012	16.10	16.30	15.60	16.30
466	NYSE	COHN	Thu, Nov 29, 2012	15.50	16.30	15.50	16.30
465	NYSE	COHN	Wed, Nov 28, 2012	14.10	16.30	13.80	15.70
464	NYSE	COHN	Tue, Nov 27, 2012	13.60	14.10	13.30	14.10
463	NYSE	COHN	Mon, Nov 26, 2012	14.00	14.20	13.50	13.60
462	NYSE	COHN	Fri, Nov 23, 2012	13.70	14.20	13.70	14.00
461	NYSE	COHN	Wed, Nov 21, 2012	13.90	14.10	13.70	14.00
460	NYSE	COHN	Tue, Nov 20, 2012	13.60	14.10	13.30	14.10
459	NYSE	COHN	Mon, Nov 19, 2012	13.90	15.60	13.60	13.80
458	NYSE	COHN	Fri, Nov 16, 2012	14.16	14.30	13.40	13.70
457	NYSE	COHN	Thu, Nov 15, 2012	13.90	14.53	12.70	14.00
456	NYSE	COHN	Wed, Nov 14, 2012	13.30	14.60	13.00	14.10
455	NYSE	COHN	Tue, Nov 13, 2012	13.40	13.80	13.40	13.50
454	NYSE	COHN	Mon, Nov 12, 2012	14.00	14.00	13.41	13.41
453	NYSE	COHN	Fri, Nov 9, 2012	13.80	14.00	13.50	13.70
452	NYSE	COHN	Thu, Nov 8, 2012	15.50	16.70	13.10	13.60
451	NYSE	COHN	Wed, Nov 7, 2012	11.90	16.90	11.90	15.40
450	NYSE	COHN	Tue, Nov 6, 2012	12.50	12.50	11.70	11.70
449	NYSE	COHN	Mon, Nov 5, 2012	12.40	12.70	12.40	12.50
448	NYSE	COHN	Fri, Nov 2, 2012	12.10	12.50	11.90	12.30
447	NYSE	COHN	Thu, Nov 1, 2012	11.30	12.10	11.30	11.80
446	NYSE	COHN	Wed, Oct 31, 2012	10.70	11.00	10.70	11.00
445	NYSE	COHN	Fri, Oct 26, 2012	10.10	10.91	10.10	10.91
444	NYSE	COHN	Thu, Oct 25, 2012	10.90	10.90	10.80	10.89
443	NYSE	COHN	Wed, Oct 24, 2012	10.50	11.00	10.00	10.90
442	NYSE	COHN	Tue, Oct 23, 2012	10.64	11.00	10.50	10.80
441	NYSE	COHN	Mon, Oct 22, 2012	10.60	11.08	10.60	10.80
440	NYSE	COHN	Fri, Oct 19, 2012	11.10	11.10	10.80	11.00
439	NYSE	COHN	Thu, Oct 18, 2012	11.10	11.28	11.00	11.10
438	NYSE	COHN	Wed, Oct 17, 2012	11.00	11.30	11.00	11.30
437	NYSE	COHN	Tue, Oct 16, 2012	11.10	11.30	11.00	11.30
436	NYSE	COHN	Mon, Oct 15, 2012	11.00	11.20	11.00	11.00
435	NYSE	COHN	Fri, Oct 12, 2012	11.30	11.30	10.90	11.00
434	NYSE	COHN	Thu, Oct 11, 2012	11.50	11.50	11.50	11.50
433	NYSE	COHN	Wed, Oct 10, 2012	11.50	11.51	11.30	11.30
432	NYSE	COHN	Tue, Oct 9, 2012	12.10	12.10	11.50	11.50
431	NYSE	COHN	Mon, Oct 8, 2012	12.30	12.30	12.10	12.10
430	NYSE	COHN	Fri, Oct 5, 2012	12.40	12.50	11.80	12.40
429	NYSE	COHN	Thu, Oct 4, 2012	12.10	12.50	12.10	12.50
428	NYSE	COHN	Wed, Oct 3, 2012	12.20	12.50	12.10	12.50
427	NYSE	COHN	Tue, Oct 2, 2012	12.80	12.80	12.00	12.00
426	NYSE	COHN	Mon, Oct 1, 2012	12.00	14.10	11.80	12.60
425	NYSE	COHN	Fri, Sep 28, 2012	11.60	12.10	11.30	11.30
424	NYSE	COHN	Thu, Sep 27, 2012	11.80	12.60	11.60	11.80
423	NYSE	COHN	Wed, Sep 26, 2012	12.00	12.50	12.00	12.00
422	NYSE	COHN	Tue, Sep 25, 2012	11.80	12.60	11.50	12.00
421	NYSE	COHN	Mon, Sep 24, 2012	12.50	12.50	12.00	12.00
420	NYSE	COHN	Fri, Sep 21, 2012	12.10	12.50	11.79	12.50
419	NYSE	COHN	Thu, Sep 20, 2012	11.20	11.50	11.00	11.30
418	NYSE	COHN	Wed, Sep 19, 2012	11.00	11.38	10.90	11.06
417	NYSE	COHN	Tue, Sep 18, 2012	11.50	11.70	10.90	10.90
416	NYSE	COHN	Mon, Sep 17, 2012	12.40	12.40	11.20	11.70
415	NYSE	COHN	Fri, Sep 14, 2012	12.50	12.60	12.40	12.50
414	NYSE	COHN	Thu, Sep 13, 2012	12.30	12.60	12.00	12.20
413	NYSE	COHN	Wed, Sep 12, 2012	12.50	12.60	12.50	12.50
412	NYSE	COHN	Tue, Sep 11, 2012	12.40	12.78	12.34	12.50
411	NYSE	COHN	Mon, Sep 10, 2012	12.30	12.90	11.00	12.60
410	NYSE	COHN	Fri, Sep 7, 2012	12.00	12.40	12.00	12.10
409	NYSE	COHN	Thu, Sep 6, 2012	11.80	12.50	11.80	11.90
408	NYSE	COHN	Wed, Sep 5, 2012	11.80	12.40	11.41	11.70
407	NYSE	COHN	Tue, Sep 4, 2012	11.20	11.50	10.90	11.00
406	NYSE	COHN	Fri, Aug 31, 2012	10.90	11.30	10.90	11.00
405	NYSE	COHN	Thu, Aug 30, 2012	10.70	11.30	10.70	10.80
404	NYSE	COHN	Wed, Aug 29, 2012	10.80	11.10	10.00	10.80
403	NYSE	COHN	Tue, Aug 28, 2012	10.90	11.20	10.90	11.20
402	NYSE	COHN	Mon, Aug 27, 2012	10.70	11.20	10.30	11.20
401	NYSE	COHN	Fri, Aug 24, 2012	11.10	11.10	10.70	10.70
400	NYSE	COHN	Thu, Aug 23, 2012	11.00	11.30	10.70	11.00
399	NYSE	COHN	Wed, Aug 22, 2012	10.90	11.40	10.70	11.00
398	NYSE	COHN	Tue, Aug 21, 2012	11.10	11.40	10.60	10.60
397	NYSE	COHN	Mon, Aug 20, 2012	12.80	12.80	10.60	11.00
396	NYSE	COHN	Fri, Aug 17, 2012	12.40	13.80	12.40	13.30
395	NYSE	COHN	Thu, Aug 16, 2012	12.00	12.00	11.70	11.80
394	NYSE	COHN	Wed, Aug 15, 2012	10.90	12.00	10.60	12.00
393	NYSE	COHN	Tue, Aug 14, 2012	11.20	11.20	10.90	11.00
392	NYSE	COHN	Mon, Aug 13, 2012	11.90	11.90	10.68	11.20
391	NYSE	COHN	Fri, Aug 10, 2012	11.00	11.70	10.50	11.70
390	NYSE	COHN	Thu, Aug 9, 2012	10.30	11.00	10.00	11.00
389	NYSE	COHN	Wed, Aug 8, 2012	10.00	10.30	9.51	10.00
388	NYSE	COHN	Tue, Aug 7, 2012	10.00	10.00	9.38	9.39
387	NYSE	COHN	Mon, Aug 6, 2012	10.00	10.00	9.50	9.90
386	NYSE	COHN	Fri, Aug 3, 2012	10.00	10.00	9.20	9.20
385	NYSE	COHN	Thu, Aug 2, 2012	9.60	10.10	9.50	9.50
384	NYSE	COHN	Wed, Aug 1, 2012	10.00	10.10	9.60	9.60
383	NYSE	COHN	Tue, Jul 31, 2012	10.00	10.00	10.00	10.00
382	NYSE	COHN	Mon, Jul 30, 2012	10.00	10.30	9.70	10.30
381	NYSE	COHN	Fri, Jul 27, 2012	9.90	10.20	9.60	10.10
380	NYSE	COHN	Thu, Jul 26, 2012	9.60	9.90	9.60	9.90
379	NYSE	COHN	Wed, Jul 25, 2012	9.50	9.80	9.50	9.50
378	NYSE	COHN	Tue, Jul 24, 2012	9.50	9.80	9.50	9.80
377	NYSE	COHN	Mon, Jul 23, 2012	10.00	10.30	9.70	9.70
376	NYSE	COHN	Fri, Jul 20, 2012	9.50	9.90	9.50	9.90
375	NYSE	COHN	Thu, Jul 19, 2012	8.60	10.50	8.60	9.30
374	NYSE	COHN	Wed, Jul 18, 2012	8.60	9.70	8.30	8.70
373	NYSE	COHN	Tue, Jul 17, 2012	9.50	9.50	8.40	8.90
372	NYSE	COHN	Mon, Jul 16, 2012	9.80	9.80	9.20	9.20
371	NYSE	COHN	Fri, Jul 13, 2012	9.60	9.80	9.60	9.80
370	NYSE	COHN	Thu, Jul 12, 2012	10.70	10.70	8.60	9.50
369	NYSE	COHN	Wed, Jul 11, 2012	10.40	10.60	10.40	10.60
368	NYSE	COHN	Tue, Jul 10, 2012	10.10	10.50	10.10	10.50
367	NYSE	COHN	Mon, Jul 9, 2012	9.80	10.40	9.80	10.40
366	NYSE	COHN	Fri, Jul 6, 2012	9.80	9.80	9.30	9.80
365	NYSE	COHN	Thu, Jul 5, 2012	8.80	9.55	8.60	9.55
364	NYSE	COHN	Tue, Jul 3, 2012	9.00	9.00	9.00	9.00
363	NYSE	COHN	Mon, Jul 2, 2012	8.80	9.40	8.60	8.70
362	NYSE	COHN	Fri, Jun 29, 2012	8.20	8.50	8.10	8.50
361	NYSE	COHN	Thu, Jun 28, 2012	8.20	8.80	8.00	8.10
360	NYSE	COHN	Wed, Jun 27, 2012	8.20	8.20	8.10	8.10
359	NYSE	COHN	Tue, Jun 26, 2012	8.20	8.48	8.10	8.20
358	NYSE	COHN	Mon, Jun 25, 2012	7.90	8.20	7.90	7.90
357	NYSE	COHN	Fri, Jun 22, 2012	8.90	8.90	8.00	8.00
356	NYSE	COHN	Thu, Jun 21, 2012	8.50	8.90	8.00	8.00
355	NYSE	COHN	Wed, Jun 20, 2012	8.90	8.90	8.00	8.10
354	NYSE	COHN	Tue, Jun 19, 2012	8.50	9.40	8.30	8.90
353	NYSE	COHN	Mon, Jun 18, 2012	8.70	8.70	8.12	8.60
352	NYSE	COHN	Fri, Jun 15, 2012	8.80	8.80	8.30	8.80
351	NYSE	COHN	Thu, Jun 14, 2012	9.00	9.00	8.60	8.68
350	NYSE	COHN	Wed, Jun 13, 2012	8.86	9.10	8.86	9.00
349	NYSE	COHN	Tue, Jun 12, 2012	8.90	9.00	8.60	9.00
348	NYSE	COHN	Mon, Jun 11, 2012	9.20	9.20	9.20	9.20
347	NYSE	COHN	Fri, Jun 8, 2012	9.34	9.50	9.04	9.20
346	NYSE	COHN	Thu, Jun 7, 2012	9.04	9.24	9.00	9.20
345	NYSE	COHN	Wed, Jun 6, 2012	10.00	10.00	8.80	8.80
344	NYSE	COHN	Tue, Jun 5, 2012	9.90	10.00	9.90	10.00
343	NYSE	COHN	Mon, Jun 4, 2012	10.20	10.44	9.60	9.90
342	NYSE	COHN	Fri, Jun 1, 2012	11.60	11.74	10.20	10.50
341	NYSE	COHN	Thu, May 31, 2012	10.90	12.50	10.90	11.60
340	NYSE	COHN	Wed, May 30, 2012	10.20	10.43	9.90	9.90
339	NYSE	COHN	Tue, May 29, 2012	9.72	10.10	9.20	10.10
338	NYSE	COHN	Fri, May 25, 2012	9.20	10.10	9.00	9.27
337	NYSE	COHN	Thu, May 24, 2012	8.60	8.90	8.60	8.90
336	NYSE	COHN	Wed, May 23, 2012	8.60	8.75	8.60	8.60
335	NYSE	COHN	Tue, May 22, 2012	8.50	8.65	7.90	8.60
334	NYSE	COHN	Mon, May 21, 2012	9.70	9.70	8.50	8.50
333	NYSE	COHN	Fri, May 18, 2012	10.20	10.20	9.80	9.80
332	NYSE	COHN	Thu, May 17, 2012	10.40	10.60	9.80	10.20
331	NYSE	COHN	Wed, May 16, 2012	10.90	10.90	10.30	10.30
330	NYSE	COHN	Tue, May 15, 2012	11.20	11.20	10.50	10.50
329	NYSE	COHN	Mon, May 14, 2012	12.00	12.00	11.50	11.50
328	NYSE	COHN	Fri, May 11, 2012	11.80	11.80	11.80	11.80
327	NYSE	COHN	Thu, May 10, 2012	12.40	12.50	11.20	12.50
326	NYSE	COHN	Wed, May 9, 2012	12.70	12.70	12.20	12.20
325	NYSE	COHN	Tue, May 8, 2012	12.49	12.49	12.20	12.30
324	NYSE	COHN	Mon, May 7, 2012	12.30	12.50	12.20	12.30
323	NYSE	COHN	Fri, May 4, 2012	13.50	13.50	12.28	12.60
322	NYSE	COHN	Thu, May 3, 2012	12.90	13.40	12.40	13.02
321	NYSE	COHN	Wed, May 2, 2012	12.60	12.90	12.60	12.87
320	NYSE	COHN	Tue, May 1, 2012	12.50	12.60	12.30	12.30
319	NYSE	COHN	Mon, Apr 30, 2012	12.50	12.77	12.50	12.70
318	NYSE	COHN	Fri, Apr 27, 2012	12.30	12.40	12.30	12.40
317	NYSE	COHN	Thu, Apr 26, 2012	12.20	12.30	12.19	12.30
316	NYSE	COHN	Wed, Apr 25, 2012	12.70	13.00	12.30	12.30
315	NYSE	COHN	Tue, Apr 24, 2012	13.50	13.50	12.80	12.94
314	NYSE	COHN	Mon, Apr 23, 2012	12.60	13.50	12.50	13.50
313	NYSE	COHN	Fri, Apr 20, 2012	13.00	13.24	12.50	13.20
312	NYSE	COHN	Thu, Apr 19, 2012	13.20	13.29	13.10	13.10
311	NYSE	COHN	Wed, Apr 18, 2012	13.90	13.90	13.40	13.40
310	NYSE	COHN	Tue, Apr 17, 2012	13.50	13.56	13.50	13.50
309	NYSE	COHN	Mon, Apr 16, 2012	13.12	13.30	12.90	13.30
308	NYSE	COHN	Fri, Apr 13, 2012	13.00	13.50	12.50	13.10
307	NYSE	COHN	Thu, Apr 12, 2012	13.30	13.30	13.03	13.30
306	NYSE	COHN	Wed, Apr 11, 2012	14.00	14.00	13.10	13.10
305	NYSE	COHN	Tue, Apr 10, 2012	13.00	14.00	13.00	14.00
304	NYSE	COHN	Mon, Apr 9, 2012	13.10	13.40	12.68	13.10
303	NYSE	COHN	Thu, Apr 5, 2012	13.80	13.80	13.50	13.50
302	NYSE	COHN	Wed, Apr 4, 2012	13.90	14.00	13.80	13.80
301	NYSE	COHN	Tue, Apr 3, 2012	14.00	14.00	13.10	13.80
300	NYSE	COHN	Mon, Apr 2, 2012	13.20	13.50	12.90	13.10
299	NYSE	COHN	Fri, Mar 30, 2012	13.40	13.60	13.10	13.60
298	NYSE	COHN	Thu, Mar 29, 2012	13.60	13.80	13.60	13.70
297	NYSE	COHN	Wed, Mar 28, 2012	13.20	13.70	13.10	13.70
296	NYSE	COHN	Tue, Mar 27, 2012	13.70	14.40	13.20	13.20
295	NYSE	COHN	Mon, Mar 26, 2012	13.90	13.90	13.50	13.60
294	NYSE	COHN	Fri, Mar 23, 2012	13.90	13.90	13.60	13.60
293	NYSE	COHN	Thu, Mar 22, 2012	13.90	13.90	13.80	13.80
292	NYSE	COHN	Wed, Mar 21, 2012	14.00	14.00	13.50	13.50
291	NYSE	COHN	Tue, Mar 20, 2012	14.10	14.20	13.86	13.90
290	NYSE	COHN	Mon, Mar 19, 2012	13.90	14.00	13.70	13.70
289	NYSE	COHN	Fri, Mar 16, 2012	14.09	14.10	13.30	14.00
288	NYSE	COHN	Thu, Mar 15, 2012	14.00	14.00	14.00	14.00
287	NYSE	COHN	Wed, Mar 14, 2012	14.40	14.60	13.90	14.00
286	NYSE	COHN	Tue, Mar 13, 2012	14.10	14.40	14.10	14.39
285	NYSE	COHN	Mon, Mar 12, 2012	14.60	14.70	14.00	14.00
284	NYSE	COHN	Fri, Mar 9, 2012	14.50	14.70	14.40	14.70
283	NYSE	COHN	Thu, Mar 8, 2012	14.20	14.60	14.20	14.50
282	NYSE	COHN	Wed, Mar 7, 2012	14.70	14.70	14.10	14.60
281	NYSE	COHN	Tue, Mar 6, 2012	14.40	15.40	12.40	14.70
280	NYSE	COHN	Mon, Mar 5, 2012	15.60	15.60	15.10	15.40
279	NYSE	COHN	Fri, Mar 2, 2012	15.40	15.40	15.20	15.30
278	NYSE	COHN	Thu, Mar 1, 2012	15.50	15.50	15.00	15.20
277	NYSE	COHN	Wed, Feb 29, 2012	14.80	15.20	14.80	15.20
276	NYSE	COHN	Tue, Feb 28, 2012	15.30	15.50	14.50	14.70
275	NYSE	COHN	Mon, Feb 27, 2012	15.60	15.60	14.70	14.80
274	NYSE	COHN	Fri, Feb 24, 2012	15.60	15.70	15.10	15.10
273	NYSE	COHN	Thu, Feb 23, 2012	15.00	15.60	14.70	14.70
272	NYSE	COHN	Wed, Feb 22, 2012	14.20	14.70	14.00	14.70
271	NYSE	COHN	Tue, Feb 21, 2012	15.10	15.30	14.20	14.20
270	NYSE	COHN	Fri, Feb 17, 2012	15.00	15.10	15.00	15.10
269	NYSE	COHN	Thu, Feb 16, 2012	15.80	16.00	14.90	15.00
268	NYSE	COHN	Wed, Feb 15, 2012	16.00	16.35	15.60	15.60
267	NYSE	COHN	Tue, Feb 14, 2012	17.00	17.30	16.00	16.50
266	NYSE	COHN	Mon, Feb 13, 2012	17.00	17.10	16.50	16.80
265	NYSE	COHN	Fri, Feb 10, 2012	18.00	18.00	17.00	17.30
264	NYSE	COHN	Thu, Feb 9, 2012	18.00	18.20	17.65	18.08
263	NYSE	COHN	Wed, Feb 8, 2012	18.00	18.10	18.00	18.00
262	NYSE	COHN	Tue, Feb 7, 2012	18.00	18.00	17.70	18.00
261	NYSE	COHN	Mon, Feb 6, 2012	17.80	18.10	17.80	18.00
260	NYSE	COHN	Fri, Feb 3, 2012	18.00	18.50	17.80	17.90
259	NYSE	COHN	Thu, Feb 2, 2012	18.00	18.10	17.70	17.70
258	NYSE	COHN	Wed, Feb 1, 2012	18.50	18.67	17.70	17.90
257	NYSE	COHN	Tue, Jan 31, 2012	19.70	19.70	18.50	18.60
256	NYSE	COHN	Mon, Jan 30, 2012	19.00	19.70	19.00	19.50
255	NYSE	COHN	Fri, Jan 27, 2012	19.00	19.70	18.99	19.70
254	NYSE	COHN	Thu, Jan 26, 2012	18.20	19.20	18.20	19.10
253	NYSE	COHN	Tue, Jan 24, 2012	18.10	18.10	17.64	17.76
252	NYSE	COHN	Mon, Jan 23, 2012	18.40	19.40	18.00	18.10
251	NYSE	COHN	Fri, Jan 20, 2012	18.70	18.70	17.80	17.90
250	NYSE	COHN	Thu, Jan 19, 2012	18.60	19.10	18.50	18.70
249	NYSE	COHN	Wed, Jan 18, 2012	16.70	18.40	16.70	18.40
248	NYSE	COHN	Tue, Jan 17, 2012	17.30	17.30	16.90	16.90
247	NYSE	COHN	Fri, Jan 13, 2012	16.90	17.50	16.40	17.50
246	NYSE	COHN	Thu, Jan 12, 2012	17.00	17.50	16.85	17.50
245	NYSE	COHN	Wed, Jan 11, 2012	17.00	17.00	16.50	16.70
244	NYSE	COHN	Tue, Jan 10, 2012	16.60	17.30	16.60	16.90
243	NYSE	COHN	Mon, Jan 9, 2012	17.10	17.10	16.90	16.90
242	NYSE	COHN	Fri, Jan 6, 2012	17.50	18.00	16.60	17.50
241	NYSE	COHN	Thu, Jan 5, 2012	15.30	17.30	15.30	17.30
240	NYSE	COHN	Wed, Jan 4, 2012	14.70	15.70	14.70	15.20
239	NYSE	COHN	Tue, Jan 3, 2012	14.60	14.90	14.60	14.60
238	NYSE	COHN	Fri, Dec 30, 2011	14.10	14.60	14.00	14.40
237	NYSE	COHN	Thu, Dec 29, 2011	14.60	14.60	14.00	14.19
236	NYSE	COHN	Wed, Dec 28, 2011	14.60	14.60	14.00	14.60
235	NYSE	COHN	Tue, Dec 27, 2011	14.60	14.90	14.00	14.70
234	NYSE	COHN	Fri, Dec 23, 2011	14.30	14.78	14.00	14.78
233	NYSE	COHN	Thu, Dec 22, 2011	14.50	14.60	13.20	14.40
232	NYSE	COHN	Wed, Dec 21, 2011	14.90	14.90	14.45	14.50
231	NYSE	COHN	Tue, Dec 20, 2011	15.40	15.50	15.00	15.00
230	NYSE	COHN	Mon, Dec 19, 2011	15.40	15.50	14.90	15.50
229	NYSE	COHN	Fri, Dec 16, 2011	15.40	15.50	14.95	15.50
228	NYSE	COHN	Thu, Dec 15, 2011	15.70	15.71	15.30	15.50
227	NYSE	COHN	Wed, Dec 14, 2011	16.40	16.40	15.50	15.70
226	NYSE	COHN	Tue, Dec 13, 2011	16.20	16.30	16.00	16.00
225	NYSE	COHN	Mon, Dec 12, 2011	16.90	16.90	16.00	16.13
224	NYSE	COHN	Fri, Dec 9, 2011	16.10	17.00	15.80	16.90
223	NYSE	COHN	Thu, Dec 8, 2011	16.20	17.10	16.00	16.40
222	NYSE	COHN	Wed, Dec 7, 2011	17.00	17.50	16.20	16.40
221	NYSE	COHN	Tue, Dec 6, 2011	16.00	17.50	16.00	16.60
220	NYSE	COHN	Mon, Dec 5, 2011	15.90	16.40	15.40	15.40
219	NYSE	COHN	Fri, Dec 2, 2011	16.90	16.90	16.20	16.20
218	NYSE	COHN	Thu, Dec 1, 2011	14.60	16.90	14.50	16.70
217	NYSE	COHN	Wed, Nov 30, 2011	14.70	15.70	14.00	14.00
216	NYSE	COHN	Tue, Nov 29, 2011	14.90	14.90	14.70	14.70
215	NYSE	COHN	Mon, Nov 28, 2011	15.10	15.20	13.10	14.90
214	NYSE	COHN	Fri, Nov 25, 2011	16.50	16.50	14.50	15.18
213	NYSE	COHN	Wed, Nov 23, 2011	16.70	16.70	16.30	16.30
212	NYSE	COHN	Tue, Nov 22, 2011	16.40	16.70	16.00	16.70
211	NYSE	COHN	Mon, Nov 21, 2011	16.20	16.80	16.20	16.80
210	NYSE	COHN	Fri, Nov 18, 2011	16.10	16.90	16.10	16.90
209	NYSE	COHN	Thu, Nov 17, 2011	17.00	17.50	17.00	17.50
208	NYSE	COHN	Wed, Nov 16, 2011	16.50	17.50	16.50	17.50
207	NYSE	COHN	Tue, Nov 15, 2011	16.40	16.50	16.20	16.50
206	NYSE	COHN	Mon, Nov 14, 2011	16.50	16.50	16.10	16.50
205	NYSE	COHN	Fri, Nov 11, 2011	17.50	17.50	16.10	16.50
204	NYSE	COHN	Thu, Nov 10, 2011	19.10	19.10	16.20	17.20
203	NYSE	COHN	Wed, Nov 9, 2011	18.80	20.50	18.00	19.00
202	NYSE	COHN	Tue, Nov 8, 2011	20.50	20.50	18.99	19.00
201	NYSE	COHN	Mon, Nov 7, 2011	21.00	21.10	20.50	20.97
200	NYSE	COHN	Fri, Nov 4, 2011	20.50	20.95	20.30	20.30
199	NYSE	COHN	Thu, Nov 3, 2011	20.90	21.10	20.50	20.50
198	NYSE	COHN	Wed, Nov 2, 2011	20.20	20.60	19.80	20.50
197	NYSE	COHN	Tue, Nov 1, 2011	20.00	20.70	20.00	20.50
196	NYSE	COHN	Mon, Oct 31, 2011	20.40	20.40	19.80	20.00
195	NYSE	COHN	Fri, Oct 28, 2011	20.80	20.80	19.90	20.40
194	NYSE	COHN	Thu, Oct 27, 2011	20.00	20.70	19.60	20.70
193	NYSE	COHN	Wed, Oct 26, 2011	18.80	19.30	18.80	19.30
192	NYSE	COHN	Tue, Oct 25, 2011	19.50	19.60	19.00	19.08
191	NYSE	COHN	Mon, Oct 24, 2011	19.60	19.90	19.50	19.56
190	NYSE	COHN	Fri, Oct 21, 2011	19.00	20.70	19.00	20.08
189	NYSE	COHN	Thu, Oct 20, 2011	19.63	19.63	19.63	19.63
188	NYSE	COHN	Wed, Oct 19, 2011	19.80	20.40	19.00	19.50
187	NYSE	COHN	Tue, Oct 18, 2011	19.50	20.10	19.50	19.50
186	NYSE	COHN	Mon, Oct 17, 2011	19.80	19.80	19.60	19.60
185	NYSE	COHN	Fri, Oct 14, 2011	19.60	20.00	19.50	19.90
184	NYSE	COHN	Thu, Oct 13, 2011	20.60	20.60	19.60	19.60
183	NYSE	COHN	Wed, Oct 12, 2011	19.20	20.30	19.20	19.86
182	NYSE	COHN	Tue, Oct 11, 2011	19.20	19.40	18.80	19.40
181	NYSE	COHN	Mon, Oct 10, 2011	19.20	19.40	18.50	18.80
180	NYSE	COHN	Fri, Oct 7, 2011	19.06	19.30	18.70	19.30
179	NYSE	COHN	Thu, Oct 6, 2011	18.70	18.70	18.70	18.70
178	NYSE	COHN	Wed, Oct 5, 2011	18.50	19.00	18.43	18.70
177	NYSE	COHN	Tue, Oct 4, 2011	18.50	18.70	18.00	18.50
176	NYSE	COHN	Mon, Oct 3, 2011	18.90	18.90	18.50	18.60
175	NYSE	COHN	Fri, Sep 30, 2011	20.00	20.00	19.00	19.00
174	NYSE	COHN	Thu, Sep 29, 2011	19.90	19.90	19.50	19.60
173	NYSE	COHN	Wed, Sep 28, 2011	20.40	20.40	19.67	19.80
172	NYSE	COHN	Tue, Sep 27, 2011	21.50	21.90	20.00	20.04
171	NYSE	COHN	Mon, Sep 26, 2011	22.60	22.60	20.80	21.24
170	NYSE	COHN	Fri, Sep 23, 2011	23.80	24.30	22.50	22.60
169	NYSE	COHN	Thu, Sep 22, 2011	24.50	24.50	23.50	24.00
168	NYSE	COHN	Wed, Sep 21, 2011	25.30	25.49	25.00	25.00
167	NYSE	COHN	Tue, Sep 20, 2011	25.60	25.90	25.10	25.60
166	NYSE	COHN	Mon, Sep 19, 2011	25.90	26.00	25.00	25.50
165	NYSE	COHN	Fri, Sep 16, 2011	27.90	28.00	25.00	26.00
164	NYSE	COHN	Thu, Sep 15, 2011	26.80	27.70	26.80	27.70
163	NYSE	COHN	Wed, Sep 14, 2011	27.20	27.50	27.00	27.10
162	NYSE	COHN	Tue, Sep 13, 2011	26.80	27.20	26.50	27.20
161	NYSE	COHN	Mon, Sep 12, 2011	27.00	27.60	24.70	26.50
160	NYSE	COHN	Fri, Sep 9, 2011	26.80	27.28	26.50	26.90
159	NYSE	COHN	Thu, Sep 8, 2011	26.90	27.50	26.70	27.30
158	NYSE	COHN	Wed, Sep 7, 2011	27.90	27.90	26.20	27.50
157	NYSE	COHN	Tue, Sep 6, 2011	25.10	26.77	25.10	26.50
156	NYSE	COHN	Fri, Sep 2, 2011	26.80	26.90	24.90	25.21
155	NYSE	COHN	Thu, Sep 1, 2011	25.60	27.19	25.60	26.70
154	NYSE	COHN	Wed, Aug 31, 2011	25.40	27.50	25.40	25.70
153	NYSE	COHN	Tue, Aug 30, 2011	25.70	25.80	24.80	25.10
152	NYSE	COHN	Mon, Aug 29, 2011	25.00	26.20	23.90	25.90
151	NYSE	COHN	Fri, Aug 26, 2011	23.30	24.00	23.12	23.50
150	NYSE	COHN	Thu, Aug 25, 2011	22.00	23.40	22.00	23.10
149	NYSE	COHN	Wed, Aug 24, 2011	22.00	22.00	20.00	21.60
148	NYSE	COHN	Tue, Aug 23, 2011	21.10	21.99	21.10	21.99
147	NYSE	COHN	Mon, Aug 22, 2011	22.00	22.00	21.00	21.50
146	NYSE	COHN	Fri, Aug 19, 2011	20.40	22.60	20.40	22.00
145	NYSE	COHN	Thu, Aug 18, 2011	20.30	22.00	20.10	21.20
144	NYSE	COHN	Wed, Aug 17, 2011	20.40	20.90	20.10	20.90
143	NYSE	COHN	Tue, Aug 16, 2011	20.50	21.10	20.50	21.00
142	NYSE	COHN	Mon, Aug 15, 2011	19.80	22.40	18.70	20.50
141	NYSE	COHN	Fri, Aug 12, 2011	19.90	20.30	19.00	19.50
140	NYSE	COHN	Thu, Aug 11, 2011	18.50	20.30	18.50	20.30
139	NYSE	COHN	Wed, Aug 10, 2011	21.00	21.00	18.10	18.50
138	NYSE	COHN	Tue, Aug 9, 2011	20.50	21.46	19.00	19.50
137	NYSE	COHN	Mon, Aug 8, 2011	21.20	23.80	17.80	21.50
136	NYSE	COHN	Fri, Aug 5, 2011	26.00	26.00	24.00	24.20
135	NYSE	COHN	Thu, Aug 4, 2011	28.50	28.50	26.00	26.40
134	NYSE	COHN	Wed, Aug 3, 2011	29.40	29.60	27.60	28.50
133	NYSE	COHN	Tue, Aug 2, 2011	31.20	31.20	29.30	29.90
132	NYSE	COHN	Mon, Aug 1, 2011	31.38	31.38	30.40	31.00
131	NYSE	COHN	Fri, Jul 29, 2011	31.00	31.30	30.70	30.90
130	NYSE	COHN	Thu, Jul 28, 2011	31.70	31.70	31.10	31.10
129	NYSE	COHN	Wed, Jul 27, 2011	32.10	32.10	31.60	31.82
128	NYSE	COHN	Tue, Jul 26, 2011	32.20	34.60	31.90	31.90
127	NYSE	COHN	Mon, Jul 25, 2011	31.40	33.20	31.10	32.20
126	NYSE	COHN	Fri, Jul 22, 2011	32.70	32.70	32.10	32.10
125	NYSE	COHN	Thu, Jul 21, 2011	32.16	32.90	31.90	32.90
124	NYSE	COHN	Wed, Jul 20, 2011	30.70	32.10	30.70	32.00
123	NYSE	COHN	Tue, Jul 19, 2011	30.50	31.00	30.50	30.60
122	NYSE	COHN	Mon, Jul 18, 2011	33.30	33.30	30.50	30.70
121	NYSE	COHN	Fri, Jul 15, 2011	32.90	33.20	32.90	33.00
120	NYSE	COHN	Thu, Jul 14, 2011	33.50	33.50	32.00	33.00
119	NYSE	COHN	Wed, Jul 13, 2011	33.20	33.83	32.40	33.00
118	NYSE	COHN	Tue, Jul 12, 2011	34.30	34.69	32.70	33.20
117	NYSE	COHN	Mon, Jul 11, 2011	34.30	34.47	34.10	34.30
116	NYSE	COHN	Fri, Jul 8, 2011	35.00	35.12	34.40	35.00
115	NYSE	COHN	Thu, Jul 7, 2011	35.30	35.80	34.70	35.70
114	NYSE	COHN	Wed, Jul 6, 2011	35.10	35.30	34.73	35.10
113	NYSE	COHN	Tue, Jul 5, 2011	34.60	35.40	34.60	35.20
112	NYSE	COHN	Fri, Jul 1, 2011	33.90	35.20	33.90	35.07
111	NYSE	COHN	Thu, Jun 30, 2011	35.00	35.00	33.70	33.85
110	NYSE	COHN	Wed, Jun 29, 2011	35.70	35.70	34.29	34.60
109	NYSE	COHN	Tue, Jun 28, 2011	34.87	35.00	34.87	34.90
108	NYSE	COHN	Mon, Jun 27, 2011	34.90	34.90	34.80	34.80
107	NYSE	COHN	Fri, Jun 24, 2011	35.00	35.40	34.90	34.90
106	NYSE	COHN	Thu, Jun 23, 2011	34.50	35.00	34.50	34.65
105	NYSE	COHN	Wed, Jun 22, 2011	34.00	35.26	34.00	35.26
104	NYSE	COHN	Tue, Jun 21, 2011	35.10	35.20	34.20	34.30
103	NYSE	COHN	Mon, Jun 20, 2011	35.50	35.70	34.70	35.40
102	NYSE	COHN	Fri, Jun 17, 2011	35.80	37.20	35.60	36.20
101	NYSE	COHN	Thu, Jun 16, 2011	34.30	35.70	34.30	35.50
100	NYSE	COHN	Wed, Jun 15, 2011	35.20	35.20	33.80	34.10
99	NYSE	COHN	Tue, Jun 14, 2011	37.00	37.00	34.50	34.50
98	NYSE	COHN	Mon, Jun 13, 2011	37.00	37.50	36.00	36.90
97	NYSE	COHN	Fri, Jun 10, 2011	35.70	37.30	35.50	37.30
96	NYSE	COHN	Thu, Jun 9, 2011	35.70	36.70	35.30	36.20
95	NYSE	COHN	Wed, Jun 8, 2011	36.80	36.80	35.30	36.10
94	NYSE	COHN	Tue, Jun 7, 2011	36.90	37.30	36.30	37.00
93	NYSE	COHN	Mon, Jun 6, 2011	37.80	38.30	36.50	36.80
92	NYSE	COHN	Fri, Jun 3, 2011	37.50	38.10	36.80	37.90
91	NYSE	COHN	Thu, Jun 2, 2011	37.70	38.50	36.80	36.80
90	NYSE	COHN	Wed, Jun 1, 2011	37.00	37.20	36.50	36.80
89	NYSE	COHN	Tue, May 31, 2011	35.90	37.40	35.90	37.00
88	NYSE	COHN	Fri, May 27, 2011	34.70	36.70	34.70	36.10
87	NYSE	COHN	Thu, May 26, 2011	34.70	35.10	34.60	34.60
86	NYSE	COHN	Wed, May 25, 2011	34.90	35.90	34.90	34.90
85	NYSE	COHN	Tue, May 24, 2011	35.40	36.49	35.00	35.00
84	NYSE	COHN	Mon, May 23, 2011	36.60	36.69	35.00	35.70
83	NYSE	COHN	Fri, May 20, 2011	35.00	37.70	35.00	37.70
82	NYSE	COHN	Thu, May 19, 2011	38.50	38.70	34.20	34.98
81	NYSE	COHN	Wed, May 18, 2011	38.40	39.40	37.50	38.10
80	NYSE	COHN	Tue, May 17, 2011	40.00	40.00	38.00	38.60
79	NYSE	COHN	Mon, May 16, 2011	38.80	41.90	38.80	39.70
78	NYSE	COHN	Fri, May 13, 2011	38.30	38.90	37.90	38.90
77	NYSE	COHN	Thu, May 12, 2011	37.90	38.30	35.90	38.30
76	NYSE	COHN	Wed, May 11, 2011	37.50	37.90	37.10	37.30
75	NYSE	COHN	Tue, May 10, 2011	38.40	39.90	37.00	37.20
74	NYSE	COHN	Mon, May 9, 2011	37.70	38.70	37.50	37.70
73	NYSE	COHN	Fri, May 6, 2011	34.00	37.91	33.70	37.90
72	NYSE	COHN	Thu, May 5, 2011	42.00	42.00	27.50	37.00
71	NYSE	COHN	Wed, May 4, 2011	44.90	45.20	42.50	42.90
70	NYSE	COHN	Tue, May 3, 2011	44.20	45.60	43.40	45.20
69	NYSE	COHN	Mon, May 2, 2011	44.80	46.20	43.40	45.10
68	NYSE	COHN	Fri, Apr 29, 2011	45.10	45.79	45.00	45.40
67	NYSE	COHN	Thu, Apr 28, 2011	45.50	45.87	45.00	45.50
66	NYSE	COHN	Wed, Apr 27, 2011	46.00	46.10	45.40	46.00
65	NYSE	COHN	Tue, Apr 26, 2011	46.50	47.00	45.60	45.90
64	NYSE	COHN	Mon, Apr 25, 2011	46.20	47.00	45.60	46.20
63	NYSE	COHN	Thu, Apr 21, 2011	46.10	46.90	46.20	46.70
62	NYSE	COHN	Wed, Apr 20, 2011	46.40	47.00	45.64	46.80
61	NYSE	COHN	Tue, Apr 19, 2011	44.30	46.40	44.30	46.40
60	NYSE	COHN	Mon, Apr 18, 2011	44.00	45.08	43.50	44.40
59	NYSE	COHN	Fri, Apr 15, 2011	45.00	45.00	43.90	44.50
58	NYSE	COHN	Thu, Apr 14, 2011	44.30	45.00	44.00	44.30
57	NYSE	COHN	Wed, Apr 13, 2011	44.70	45.50	44.30	44.30
56	NYSE	COHN	Tue, Apr 12, 2011	44.60	45.10	44.30	44.99
55	NYSE	COHN	Mon, Apr 11, 2011	44.50	45.60	44.30	44.60
54	NYSE	COHN	Fri, Apr 8, 2011	45.20	45.60	44.60	45.60
53	NYSE	COHN	Thu, Apr 7, 2011	45.50	45.50	44.30	45.00
52	NYSE	COHN	Wed, Apr 6, 2011	44.90	45.50	44.70	45.20
51	NYSE	COHN	Tue, Apr 5, 2011	45.00	46.40	44.60	45.40
50	NYSE	COHN	Mon, Apr 4, 2011	45.06	46.10	44.90	45.90
49	NYSE	COHN	Fri, Apr 1, 2011	46.00	46.50	44.60	45.10
48	NYSE	COHN	Thu, Mar 31, 2011	45.10	47.40	44.36	46.00
47	NYSE	COHN	Wed, Mar 30, 2011	46.50	46.90	44.50	45.00
46	NYSE	COHN	Tue, Mar 29, 2011	46.00	46.90	45.50	45.50
45	NYSE	COHN	Mon, Mar 28, 2011	46.00	46.40	45.50	45.80
44	NYSE	COHN	Fri, Mar 25, 2011	45.00	45.90	44.40	45.10
43	NYSE	COHN	Thu, Mar 24, 2011	44.80	46.00	43.30	44.40
42	NYSE	COHN	Wed, Mar 23, 2011	44.80	46.00	44.80	45.30
41	NYSE	COHN	Tue, Mar 22, 2011	44.10	46.00	44.10	44.60
40	NYSE	COHN	Mon, Mar 21, 2011	44.00	45.20	42.00	43.90
39	NYSE	COHN	Fri, Mar 18, 2011	47.50	47.90	43.60	43.60
38	NYSE	COHN	Thu, Mar 17, 2011	46.80	47.80	46.60	47.50
37	NYSE	COHN	Wed, Mar 16, 2011	47.80	47.90	45.40	46.50
36	NYSE	COHN	Tue, Mar 15, 2011	49.20	49.20	45.00	48.00
35	NYSE	COHN	Mon, Mar 14, 2011	49.40	50.20	48.50	50.20
34	NYSE	COHN	Fri, Mar 11, 2011	48.59	49.40	47.60	49.20
33	NYSE	COHN	Thu, Mar 10, 2011	50.20	50.20	46.80	48.50
32	NYSE	COHN	Wed, Mar 9, 2011	50.50	52.50	49.50	49.60
31	NYSE	COHN	Tue, Mar 8, 2011	50.00	50.50	49.70	50.50
30	NYSE	COHN	Mon, Mar 7, 2011	51.00	51.29	48.77	50.30
29	NYSE	COHN	Fri, Mar 4, 2011	50.70	50.99	50.00	50.00
28	NYSE	COHN	Thu, Mar 3, 2011	51.90	52.20	49.90	51.00
27	NYSE	COHN	Wed, Mar 2, 2011	51.40	52.00	48.00	51.20
26	NYSE	COHN	Tue, Mar 1, 2011	52.20	53.25	50.30	51.30
25	NYSE	COHN	Mon, Feb 28, 2011	51.30	53.50	50.00	51.40
24	NYSE	COHN	Fri, Feb 25, 2011	49.00	49.20	48.20	49.10
23	NYSE	COHN	Thu, Feb 24, 2011	48.40	49.20	47.80	48.60
22	NYSE	COHN	Wed, Feb 23, 2011	48.30	49.20	47.80	48.40
21	NYSE	COHN	Tue, Feb 22, 2011	47.50	49.36	47.50	48.60
20	NYSE	COHN	Fri, Feb 18, 2011	50.90	50.90	49.40	49.70
19	NYSE	COHN	Thu, Feb 17, 2011	50.70	51.40	50.30	51.30
18	NYSE	COHN	Wed, Feb 16, 2011	51.00	52.00	49.20	51.50
17	NYSE	COHN	Tue, Feb 15, 2011	48.00	51.60	47.50	51.60
16	NYSE	COHN	Mon, Feb 14, 2011	46.40	48.50	46.40	48.50
15	NYSE	COHN	Fri, Feb 11, 2011	46.24	48.00	46.00	46.70
14	NYSE	COHN	Thu, Feb 10, 2011	45.50	46.50	45.50	46.30
13	NYSE	COHN	Wed, Feb 9, 2011	46.20	46.40	46.00	46.00
12	NYSE	COHN	Tue, Feb 8, 2011	46.90	47.00	45.80	46.20
11	NYSE	COHN	Mon, Feb 7, 2011	47.00	47.00	45.50	45.80
10	NYSE	COHN	Fri, Feb 4, 2011	47.40	47.50	46.10	46.70
9	NYSE	COHN	Thu, Feb 3, 2011	47.10	48.10	46.01	47.09
8	NYSE	COHN	Wed, Feb 2, 2011	47.10	48.60	45.00	48.10
7	NYSE	COHN	Tue, Feb 1, 2011	44.90	47.50	44.90	47.40
6	NYSE	COHN	Mon, Jan 31, 2011	46.00	46.50	45.20	45.60
5	NYSE	COHN	Fri, Jan 28, 2011	50.00	50.00	45.50	47.00
4	NYSE	COHN	Thu, Jan 27, 2011	50.00	50.90	49.60	50.00
3	NYSE	COHN	Wed, Jan 26, 2011	49.80	50.80	49.80	49.90
2	NYSE	COHN	Tue, Jan 25, 2011	49.10	52.50	49.00	50.80
1	NYSE	COHN	Mon, Jan 24, 2011	47.60	48.10	46.85	48.10
#	Exchange	Symbol	Date	Open	High	Low	Close

Cohen & Co Inc NYSE:COHN 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