Canterbury Park Holding Corp NASDAQ:CPHC Historical Prices

Below are the 3660 trading days of historical prices for CPHC.

#	Exchange	Symbol	Date	Open	High	Low	Close
3660	NASDAQ	CPHC	Thu, Mar 21, 2024	21.81	22.09	21.81	21.85
3659	NASDAQ	CPHC	Wed, Mar 20, 2024	22.91	22.91	21.90	21.95
3658	NASDAQ	CPHC	Tue, Mar 19, 2024	22.04	22.75	22.04	22.75
3657	NASDAQ	CPHC	Mon, Mar 18, 2024	21.50	22.83	20.47	22.05
3656	NASDAQ	CPHC	Fri, Mar 15, 2024	21.64	21.64	21.00	21.50
3655	NASDAQ	CPHC	Thu, Mar 14, 2024	21.20	21.20	21.08	21.08
3654	NASDAQ	CPHC	Wed, Mar 13, 2024	20.45	21.20	20.41	21.20
3653	NASDAQ	CPHC	Tue, Mar 12, 2024	24.95	24.95	21.62	21.62
3652	NASDAQ	CPHC	Mon, Mar 11, 2024	26.05	26.05	23.64	23.64
3651	NASDAQ	CPHC	Fri, Mar 8, 2024	25.90	26.80	25.35	26.00
3650	NASDAQ	CPHC	Thu, Mar 7, 2024	26.55	28.50	25.89	25.90
3649	NASDAQ	CPHC	Wed, Mar 6, 2024	29.86	30.00	26.51	27.03
3648	NASDAQ	CPHC	Tue, Mar 5, 2024	27.26	30.25	25.99	28.81
3647	NASDAQ	CPHC	Mon, Mar 4, 2024	27.03	29.01	24.87	29.01
3646	NASDAQ	CPHC	Fri, Mar 1, 2024	25.27	27.00	25.04	26.32
3645	NASDAQ	CPHC	Thu, Feb 29, 2024	24.46	26.86	24.46	26.86
3644	NASDAQ	CPHC	Wed, Feb 28, 2024	24.30	24.90	22.78	23.88
3643	NASDAQ	CPHC	Tue, Feb 27, 2024	23.95	26.49	23.89	24.63
3642	NASDAQ	CPHC	Mon, Feb 26, 2024	21.75	23.01	21.51	23.00
3641	NASDAQ	CPHC	Fri, Feb 23, 2024	22.11	22.20	21.88	22.20
3640	NASDAQ	CPHC	Thu, Feb 22, 2024	22.59	22.59	21.66	22.44
3639	NASDAQ	CPHC	Wed, Feb 21, 2024	21.87	21.87	21.00	21.21
3638	NASDAQ	CPHC	Tue, Feb 20, 2024	21.66	21.80	17.10	21.31
3637	NASDAQ	CPHC	Fri, Feb 16, 2024	22.13	22.19	21.96	21.97
3636	NASDAQ	CPHC	Thu, Feb 15, 2024	22.51	23.40	22.03	22.03
3635	NASDAQ	CPHC	Wed, Feb 14, 2024	21.95	23.93	21.95	22.36
3634	NASDAQ	CPHC	Tue, Feb 13, 2024	22.40	22.40	22.40	22.40
3633	NASDAQ	CPHC	Mon, Feb 12, 2024	23.00	23.09	22.85	22.85
3632	NASDAQ	CPHC	Fri, Feb 9, 2024	23.36	23.36	23.10	23.10
3631	NASDAQ	CPHC	Thu, Feb 8, 2024	23.86	23.99	23.55	23.72
3630	NASDAQ	CPHC	Wed, Feb 7, 2024	24.15	24.26	23.11	23.18
3629	NASDAQ	CPHC	Tue, Feb 6, 2024	24.43	25.30	24.43	24.70
3628	NASDAQ	CPHC	Fri, Feb 2, 2024	24.00	24.43	23.73	24.43
3627	NASDAQ	CPHC	Thu, Feb 1, 2024	24.00	24.24	23.98	24.10
3626	NASDAQ	CPHC	Wed, Jan 31, 2024	23.98	24.14	23.63	23.63
3625	NASDAQ	CPHC	Tue, Jan 30, 2024	23.94	24.07	23.43	24.05
3624	NASDAQ	CPHC	Mon, Jan 29, 2024	24.00	24.00	23.80	23.80
3623	NASDAQ	CPHC	Fri, Jan 26, 2024	23.56	23.74	23.20	23.74
3622	NASDAQ	CPHC	Thu, Jan 25, 2024	23.05	24.00	23.05	23.98
3621	NASDAQ	CPHC	Wed, Jan 24, 2024	23.05	23.92	23.05	23.92
3620	NASDAQ	CPHC	Tue, Jan 23, 2024	23.17	23.51	23.11	23.11
3619	NASDAQ	CPHC	Mon, Jan 22, 2024	22.68	23.51	22.68	23.21
3618	NASDAQ	CPHC	Fri, Jan 19, 2024	22.46	22.86	22.02	22.86
3617	NASDAQ	CPHC	Wed, Jan 17, 2024	21.55	21.93	21.55	21.93
3616	NASDAQ	CPHC	Tue, Jan 16, 2024	21.07	21.42	21.07	21.42
3615	NASDAQ	CPHC	Fri, Jan 12, 2024	20.02	21.07	20.02	21.07
3614	NASDAQ	CPHC	Thu, Jan 11, 2024	19.16	20.07	19.16	19.96
3613	NASDAQ	CPHC	Wed, Jan 10, 2024	19.13	20.09	19.07	19.93
3612	NASDAQ	CPHC	Tue, Jan 9, 2024	19.15	19.39	18.74	19.38
3611	NASDAQ	CPHC	Mon, Jan 8, 2024	19.01	20.05	18.91	19.01
3610	NASDAQ	CPHC	Fri, Jan 5, 2024	19.00	19.04	19.00	19.02
3609	NASDAQ	CPHC	Thu, Jan 4, 2024	20.13	20.27	19.63	19.63
3608	NASDAQ	CPHC	Wed, Jan 3, 2024	20.88	20.88	20.54	20.54
3607	NASDAQ	CPHC	Tue, Jan 2, 2024	20.44	20.55	20.44	20.50
3606	NASDAQ	CPHC	Fri, Dec 29, 2023	20.77	21.10	20.43	20.43
3605	NASDAQ	CPHC	Wed, Dec 27, 2023	20.93	21.09	20.27	20.69
3604	NASDAQ	CPHC	Tue, Dec 26, 2023	20.25	21.21	20.25	20.42
3603	NASDAQ	CPHC	Fri, Dec 22, 2023	19.48	19.48	19.48	19.48
3602	NASDAQ	CPHC	Thu, Dec 21, 2023	20.20	20.25	19.54	19.54
3601	NASDAQ	CPHC	Wed, Dec 20, 2023	19.33	19.74	19.21	19.61
3600	NASDAQ	CPHC	Tue, Dec 19, 2023	19.14	19.87	18.96	19.69
3599	NASDAQ	CPHC	Mon, Dec 18, 2023	19.60	20.28	19.14	19.14
3598	NASDAQ	CPHC	Fri, Dec 15, 2023	19.39	19.50	18.84	19.49
3597	NASDAQ	CPHC	Thu, Dec 14, 2023	17.70	19.59	17.31	19.59
3596	NASDAQ	CPHC	Wed, Dec 13, 2023	19.59	19.59	14.27	14.27
3595	NASDAQ	CPHC	Tue, Dec 12, 2023	20.90	20.90	19.93	19.93
3594	NASDAQ	CPHC	Mon, Dec 11, 2023	20.58	20.58	20.12	20.12
3593	NASDAQ	CPHC	Fri, Dec 8, 2023	19.50	21.22	19.16	20.93
3592	NASDAQ	CPHC	Thu, Dec 7, 2023	19.75	19.75	19.20	19.54
3591	NASDAQ	CPHC	Wed, Dec 6, 2023	19.00	19.47	19.00	19.00
3590	NASDAQ	CPHC	Tue, Dec 5, 2023	19.38	19.45	19.11	19.11
3589	NASDAQ	CPHC	Mon, Dec 4, 2023	18.96	19.17	18.95	19.06
3588	NASDAQ	CPHC	Fri, Dec 1, 2023	19.00	19.08	19.00	19.08
3587	NASDAQ	CPHC	Thu, Nov 30, 2023	19.00	19.08	18.82	19.08
3586	NASDAQ	CPHC	Wed, Nov 29, 2023	18.75	18.77	18.75	18.77
3585	NASDAQ	CPHC	Tue, Nov 28, 2023	19.01	19.03	18.75	18.75
3584	NASDAQ	CPHC	Mon, Nov 27, 2023	18.50	18.98	18.50	18.98
3583	NASDAQ	CPHC	Fri, Nov 24, 2023	18.37	18.37	18.37	18.37
3582	NASDAQ	CPHC	Wed, Nov 22, 2023	18.69	19.16	18.49	19.16
3581	NASDAQ	CPHC	Tue, Nov 21, 2023	18.49	19.00	18.49	19.00
3580	NASDAQ	CPHC	Mon, Nov 20, 2023	19.39	19.39	18.45	18.45
3579	NASDAQ	CPHC	Fri, Nov 17, 2023	19.10	19.12	19.10	19.12
3578	NASDAQ	CPHC	Thu, Nov 16, 2023	19.53	19.53	19.53	19.53
3577	NASDAQ	CPHC	Wed, Nov 15, 2023	19.47	19.61	19.47	19.61
3576	NASDAQ	CPHC	Tue, Nov 14, 2023	19.12	20.00	19.12	20.00
3575	NASDAQ	CPHC	Mon, Nov 13, 2023	20.00	20.00	20.00	20.00
3574	NASDAQ	CPHC	Fri, Nov 10, 2023	19.46	19.75	19.46	19.60
3573	NASDAQ	CPHC	Thu, Nov 9, 2023	19.40	19.40	19.33	19.33
3572	NASDAQ	CPHC	Wed, Nov 8, 2023	19.65	19.70	19.00	19.00
3571	NASDAQ	CPHC	Tue, Nov 7, 2023	19.47	19.47	19.46	19.46
3570	NASDAQ	CPHC	Mon, Nov 6, 2023	20.01	20.01	19.95	19.95
3569	NASDAQ	CPHC	Fri, Nov 3, 2023	20.65	20.65	19.31	19.71
3568	NASDAQ	CPHC	Thu, Nov 2, 2023	21.05	21.05	21.05	21.05
3567	NASDAQ	CPHC	Tue, Oct 31, 2023	19.73	19.90	19.73	19.86
3566	NASDAQ	CPHC	Mon, Oct 30, 2023	19.85	19.85	19.85	19.85
3565	NASDAQ	CPHC	Fri, Oct 27, 2023	19.67	19.85	19.50	19.85
3564	NASDAQ	CPHC	Thu, Oct 26, 2023	19.48	19.72	19.05	19.72
3563	NASDAQ	CPHC	Wed, Oct 25, 2023	19.54	19.74	19.49	19.72
3562	NASDAQ	CPHC	Tue, Oct 24, 2023	19.50	19.78	19.39	19.78
3561	NASDAQ	CPHC	Mon, Oct 23, 2023	20.31	20.31	19.53	19.73
3560	NASDAQ	CPHC	Thu, Oct 19, 2023	19.96	19.96	19.96	19.96
3559	NASDAQ	CPHC	Wed, Oct 18, 2023	19.98	19.98	19.98	19.98
3558	NASDAQ	CPHC	Tue, Oct 17, 2023	19.68	20.15	19.68	19.70
3557	NASDAQ	CPHC	Mon, Oct 16, 2023	20.08	20.08	19.51	19.71
3556	NASDAQ	CPHC	Fri, Oct 13, 2023	20.00	20.29	20.00	20.29
3555	NASDAQ	CPHC	Wed, Oct 11, 2023	19.96	20.01	19.96	20.01
3554	NASDAQ	CPHC	Tue, Oct 10, 2023	19.73	19.73	19.73	19.73
3553	NASDAQ	CPHC	Mon, Oct 9, 2023	19.80	20.09	19.70	20.09
3552	NASDAQ	CPHC	Fri, Oct 6, 2023	20.16	20.16	19.70	19.70
3551	NASDAQ	CPHC	Thu, Oct 5, 2023	20.00	20.20	19.60	20.02
3550	NASDAQ	CPHC	Wed, Oct 4, 2023	19.70	19.85	19.70	19.85
3549	NASDAQ	CPHC	Tue, Oct 3, 2023	19.65	19.67	19.65	19.67
3548	NASDAQ	CPHC	Mon, Oct 2, 2023	20.16	20.16	19.18	19.70
3547	NASDAQ	CPHC	Fri, Sep 29, 2023	20.25	20.25	19.82	19.85
3546	NASDAQ	CPHC	Thu, Sep 28, 2023	20.00	20.00	19.70	20.00
3545	NASDAQ	CPHC	Wed, Sep 27, 2023	20.19	20.25	20.05	20.05
3544	NASDAQ	CPHC	Mon, Sep 25, 2023	20.00	20.44	19.86	19.86
3543	NASDAQ	CPHC	Fri, Sep 22, 2023	19.26	20.73	18.71	19.40
3542	NASDAQ	CPHC	Thu, Sep 21, 2023	19.70	19.87	19.16	19.69
3541	NASDAQ	CPHC	Wed, Sep 20, 2023	19.70	19.73	19.64	19.70
3540	NASDAQ	CPHC	Tue, Sep 19, 2023	19.50	19.96	19.26	19.70
3539	NASDAQ	CPHC	Mon, Sep 18, 2023	20.85	20.85	19.51	19.70
3538	NASDAQ	CPHC	Fri, Sep 15, 2023	20.02	20.07	19.18	19.94
3537	NASDAQ	CPHC	Thu, Sep 14, 2023	19.18	19.60	19.18	19.38
3536	NASDAQ	CPHC	Wed, Sep 13, 2023	18.05	19.33	18.00	19.25
3535	NASDAQ	CPHC	Tue, Sep 12, 2023	20.37	20.55	18.75	19.26
3534	NASDAQ	CPHC	Mon, Sep 11, 2023	20.30	20.30	20.30	20.30
3533	NASDAQ	CPHC	Fri, Sep 8, 2023	20.90	21.30	20.85	21.25
3532	NASDAQ	CPHC	Thu, Sep 7, 2023	21.30	21.30	21.10	21.10
3531	NASDAQ	CPHC	Wed, Sep 6, 2023	20.81	21.74	20.81	21.74
3530	NASDAQ	CPHC	Tue, Sep 5, 2023	21.41	22.24	20.88	21.01
3529	NASDAQ	CPHC	Fri, Sep 1, 2023	22.12	22.12	21.25	21.41
3528	NASDAQ	CPHC	Thu, Aug 31, 2023	21.09	22.40	21.09	22.40
3527	NASDAQ	CPHC	Wed, Aug 30, 2023	22.24	22.24	22.24	22.24
3526	NASDAQ	CPHC	Tue, Aug 29, 2023	22.08	22.09	22.08	22.09
3525	NASDAQ	CPHC	Mon, Aug 28, 2023	22.00	22.10	22.00	22.00
3524	NASDAQ	CPHC	Thu, Aug 24, 2023	22.00	22.00	22.00	22.00
3523	NASDAQ	CPHC	Wed, Aug 23, 2023	22.05	22.05	22.05	22.05
3522	NASDAQ	CPHC	Tue, Aug 22, 2023	22.09	22.09	22.09	22.09
3521	NASDAQ	CPHC	Mon, Aug 21, 2023	22.20	22.22	22.20	22.22
3520	NASDAQ	CPHC	Fri, Aug 18, 2023	22.30	22.30	22.30	22.30
3519	NASDAQ	CPHC	Wed, Aug 16, 2023	22.12	22.49	22.00	22.49
3518	NASDAQ	CPHC	Tue, Aug 15, 2023	22.04	22.24	22.04	22.24
3517	NASDAQ	CPHC	Mon, Aug 14, 2023	22.26	22.32	22.26	22.32
3516	NASDAQ	CPHC	Fri, Aug 11, 2023	22.79	22.90	22.01	22.13
3515	NASDAQ	CPHC	Thu, Aug 10, 2023	22.09	22.74	22.04	22.74
3514	NASDAQ	CPHC	Wed, Aug 9, 2023	22.03	22.90	22.03	22.10
3513	NASDAQ	CPHC	Mon, Aug 7, 2023	22.72	22.78	22.38	22.50
3512	NASDAQ	CPHC	Fri, Aug 4, 2023	22.38	22.38	22.38	22.38
3511	NASDAQ	CPHC	Thu, Aug 3, 2023	22.50	22.53	21.84	22.53
3510	NASDAQ	CPHC	Wed, Aug 2, 2023	22.75	22.94	22.50	22.57
3509	NASDAQ	CPHC	Tue, Aug 1, 2023	22.60	22.80	22.60	22.71
3508	NASDAQ	CPHC	Mon, Jul 31, 2023	22.70	22.81	22.70	22.81
3507	NASDAQ	CPHC	Fri, Jul 28, 2023	22.80	22.80	22.70	22.70
3506	NASDAQ	CPHC	Thu, Jul 27, 2023	22.54	22.85	22.54	22.85
3505	NASDAQ	CPHC	Wed, Jul 26, 2023	23.01	23.01	22.60	22.75
3504	NASDAQ	CPHC	Tue, Jul 25, 2023	23.00	23.29	22.81	23.10
3503	NASDAQ	CPHC	Mon, Jul 24, 2023	23.35	23.35	23.35	23.35
3502	NASDAQ	CPHC	Fri, Jul 21, 2023	23.30	23.30	23.02	23.20
3501	NASDAQ	CPHC	Thu, Jul 20, 2023	24.95	24.95	23.39	23.39
3500	NASDAQ	CPHC	Wed, Jul 19, 2023	23.45	24.15	23.24	23.87
3499	NASDAQ	CPHC	Tue, Jul 18, 2023	23.20	23.70	22.86	23.70
3498	NASDAQ	CPHC	Mon, Jul 17, 2023	23.43	23.43	23.43	23.43
3497	NASDAQ	CPHC	Fri, Jul 14, 2023	24.04	24.04	22.84	22.84
3496	NASDAQ	CPHC	Thu, Jul 13, 2023	22.84	23.25	22.50	23.25
3495	NASDAQ	CPHC	Wed, Jul 12, 2023	22.97	23.37	22.82	22.95
3494	NASDAQ	CPHC	Tue, Jul 11, 2023	22.75	23.00	22.75	22.80
3493	NASDAQ	CPHC	Mon, Jul 10, 2023	22.69	23.00	22.69	23.00
3492	NASDAQ	CPHC	Thu, Jul 6, 2023	23.00	23.00	22.75	22.80
3491	NASDAQ	CPHC	Wed, Jul 5, 2023	23.25	23.25	22.96	23.08
3490	NASDAQ	CPHC	Mon, Jul 3, 2023	22.80	22.80	22.80	22.80
3489	NASDAQ	CPHC	Fri, Jun 30, 2023	23.03	23.03	22.84	22.84
3488	NASDAQ	CPHC	Thu, Jun 29, 2023	22.75	23.48	22.75	23.48
3487	NASDAQ	CPHC	Wed, Jun 28, 2023	23.10	23.22	22.85	22.85
3486	NASDAQ	CPHC	Tue, Jun 27, 2023	23.16	23.38	23.16	23.38
3485	NASDAQ	CPHC	Mon, Jun 26, 2023	23.05	23.38	23.05	23.38
3484	NASDAQ	CPHC	Fri, Jun 23, 2023	22.63	23.05	22.63	23.04
3483	NASDAQ	CPHC	Thu, Jun 22, 2023	22.91	23.05	22.78	22.78
3482	NASDAQ	CPHC	Wed, Jun 21, 2023	22.90	22.90	22.90	22.90
3481	NASDAQ	CPHC	Tue, Jun 20, 2023	23.93	23.93	23.25	23.33
3480	NASDAQ	CPHC	Fri, Jun 16, 2023	23.81	23.81	23.81	23.81
3479	NASDAQ	CPHC	Thu, Jun 15, 2023	23.73	23.73	23.73	23.73
3478	NASDAQ	CPHC	Wed, Jun 14, 2023	23.53	23.75	23.40	23.42
3477	NASDAQ	CPHC	Tue, Jun 13, 2023	23.70	23.86	23.70	23.70
3476	NASDAQ	CPHC	Mon, Jun 12, 2023	23.25	23.75	23.25	23.45
3475	NASDAQ	CPHC	Fri, Jun 9, 2023	22.71	23.50	22.71	23.26
3474	NASDAQ	CPHC	Thu, Jun 8, 2023	23.02	23.13	23.00	23.13
3473	NASDAQ	CPHC	Wed, Jun 7, 2023	22.94	23.49	22.70	22.75
3472	NASDAQ	CPHC	Tue, Jun 6, 2023	22.94	22.94	22.94	22.94
3471	NASDAQ	CPHC	Mon, Jun 5, 2023	22.75	22.97	22.75	22.95
3470	NASDAQ	CPHC	Fri, Jun 2, 2023	23.19	23.38	23.19	23.38
3469	NASDAQ	CPHC	Thu, Jun 1, 2023	22.78	23.15	22.76	23.01
3468	NASDAQ	CPHC	Wed, May 31, 2023	22.50	22.90	22.50	22.90
3467	NASDAQ	CPHC	Tue, May 30, 2023	22.74	22.94	22.70	22.70
3466	NASDAQ	CPHC	Fri, May 26, 2023	22.55	22.65	22.55	22.60
3465	NASDAQ	CPHC	Thu, May 25, 2023	22.78	22.78	22.65	22.65
3464	NASDAQ	CPHC	Wed, May 24, 2023	22.52	23.10	22.50	23.10
3463	NASDAQ	CPHC	Tue, May 23, 2023	22.80	22.96	22.62	22.96
3462	NASDAQ	CPHC	Mon, May 22, 2023	23.00	23.00	22.99	22.99
3461	NASDAQ	CPHC	Fri, May 19, 2023	22.65	22.65	22.65	22.65
3460	NASDAQ	CPHC	Thu, May 18, 2023	22.91	22.97	22.91	22.97
3459	NASDAQ	CPHC	Wed, May 17, 2023	22.50	23.31	22.50	22.63
3458	NASDAQ	CPHC	Tue, May 16, 2023	22.69	22.69	22.69	22.69
3457	NASDAQ	CPHC	Mon, May 15, 2023	22.87	23.22	22.65	22.65
3456	NASDAQ	CPHC	Fri, May 12, 2023	22.80	22.80	22.61	22.65
3455	NASDAQ	CPHC	Thu, May 11, 2023	22.75	22.99	22.61	22.77
3454	NASDAQ	CPHC	Wed, May 10, 2023	22.65	22.65	22.60	22.60
3453	NASDAQ	CPHC	Tue, May 9, 2023	22.50	22.83	22.50	22.50
3452	NASDAQ	CPHC	Mon, May 8, 2023	22.72	22.72	22.65	22.71
3451	NASDAQ	CPHC	Fri, May 5, 2023	22.99	22.99	22.65	22.76
3450	NASDAQ	CPHC	Thu, May 4, 2023	22.47	22.66	21.84	22.66
3449	NASDAQ	CPHC	Wed, May 3, 2023	23.00	23.02	22.65	22.65
3448	NASDAQ	CPHC	Tue, May 2, 2023	22.50	23.50	22.50	23.25
3447	NASDAQ	CPHC	Mon, May 1, 2023	21.81	23.06	21.81	22.50
3446	NASDAQ	CPHC	Fri, Apr 28, 2023	22.01	22.50	21.65	22.50
3445	NASDAQ	CPHC	Thu, Apr 27, 2023	22.50	22.50	22.02	22.14
3444	NASDAQ	CPHC	Wed, Apr 26, 2023	22.09	22.68	22.01	22.01
3443	NASDAQ	CPHC	Tue, Apr 25, 2023	21.96	22.13	21.93	22.01
3442	NASDAQ	CPHC	Mon, Apr 24, 2023	23.09	23.09	22.40	22.40
3441	NASDAQ	CPHC	Fri, Apr 21, 2023	23.67	23.67	22.51	23.16
3440	NASDAQ	CPHC	Thu, Apr 20, 2023	22.86	23.34	22.86	23.04
3439	NASDAQ	CPHC	Wed, Apr 19, 2023	22.99	22.99	22.65	22.73
3438	NASDAQ	CPHC	Tue, Apr 18, 2023	22.93	23.00	22.62	22.96
3437	NASDAQ	CPHC	Mon, Apr 17, 2023	23.26	23.36	22.93	23.25
3436	NASDAQ	CPHC	Fri, Apr 14, 2023	23.73	23.73	23.40	23.40
3435	NASDAQ	CPHC	Thu, Apr 13, 2023	23.11	23.73	23.11	23.73
3434	NASDAQ	CPHC	Wed, Apr 12, 2023	23.15	23.42	23.15	23.26
3433	NASDAQ	CPHC	Tue, Apr 11, 2023	23.93	24.12	23.06	23.75
3432	NASDAQ	CPHC	Mon, Apr 10, 2023	24.91	25.40	24.81	25.40
3431	NASDAQ	CPHC	Thu, Apr 6, 2023	25.81	25.89	25.20	25.40
3430	NASDAQ	CPHC	Wed, Apr 5, 2023	24.57	25.70	24.57	25.70
3429	NASDAQ	CPHC	Tue, Apr 4, 2023	24.92	25.50	24.60	24.71
3428	NASDAQ	CPHC	Mon, Apr 3, 2023	24.22	25.16	24.22	24.50
3427	NASDAQ	CPHC	Fri, Mar 31, 2023	25.08	25.10	24.61	24.61
3426	NASDAQ	CPHC	Thu, Mar 30, 2023	25.20	25.47	25.20	25.40
3425	NASDAQ	CPHC	Wed, Mar 29, 2023	25.50	25.50	25.50	25.50
3424	NASDAQ	CPHC	Tue, Mar 28, 2023	25.92	26.35	25.51	26.00
3423	NASDAQ	CPHC	Mon, Mar 27, 2023	26.50	26.50	25.61	25.61
3422	NASDAQ	CPHC	Fri, Mar 24, 2023	25.82	26.50	25.37	26.50
3421	NASDAQ	CPHC	Thu, Mar 23, 2023	24.33	25.92	24.33	25.92
3420	NASDAQ	CPHC	Wed, Mar 22, 2023	26.21	27.06	26.13	26.13
3419	NASDAQ	CPHC	Tue, Mar 21, 2023	25.55	26.80	25.52	26.80
3418	NASDAQ	CPHC	Mon, Mar 20, 2023	26.05	26.80	25.52	26.80
3417	NASDAQ	CPHC	Fri, Mar 17, 2023	26.18	26.18	24.60	26.18
3416	NASDAQ	CPHC	Thu, Mar 16, 2023	25.10	25.50	24.98	25.50
3415	NASDAQ	CPHC	Wed, Mar 15, 2023	24.99	25.49	24.99	25.49
3414	NASDAQ	CPHC	Tue, Mar 14, 2023	25.01	25.48	25.01	25.08
3413	NASDAQ	CPHC	Mon, Mar 13, 2023	25.65	25.68	25.27	25.27
3412	NASDAQ	CPHC	Fri, Mar 10, 2023	25.52	25.64	25.52	25.64
3411	NASDAQ	CPHC	Thu, Mar 9, 2023	25.42	25.42	25.42	25.42
3410	NASDAQ	CPHC	Wed, Mar 8, 2023	25.70	26.73	25.69	26.16
3409	NASDAQ	CPHC	Tue, Mar 7, 2023	26.88	26.88	25.73	25.75
3408	NASDAQ	CPHC	Mon, Mar 6, 2023	25.65	26.92	25.65	26.92
3407	NASDAQ	CPHC	Thu, Mar 2, 2023	26.10	26.10	26.10	26.10
3406	NASDAQ	CPHC	Wed, Mar 1, 2023	26.40	26.57	26.00	26.00
3405	NASDAQ	CPHC	Tue, Feb 28, 2023	26.07	26.30	26.07	26.30
3404	NASDAQ	CPHC	Mon, Feb 27, 2023	25.41	25.99	25.41	25.99
3403	NASDAQ	CPHC	Fri, Feb 24, 2023	25.80	26.22	25.60	26.00
3402	NASDAQ	CPHC	Thu, Feb 23, 2023	25.46	26.30	25.46	26.02
3401	NASDAQ	CPHC	Wed, Feb 22, 2023	24.90	25.60	24.90	25.50
3400	NASDAQ	CPHC	Tue, Feb 21, 2023	25.40	25.40	24.25	24.42
3399	NASDAQ	CPHC	Fri, Feb 17, 2023	25.67	25.71	25.44	25.57
3398	NASDAQ	CPHC	Thu, Feb 16, 2023	25.86	25.86	25.46	25.70
3397	NASDAQ	CPHC	Wed, Feb 15, 2023	25.95	25.95	25.61	25.61
3396	NASDAQ	CPHC	Tue, Feb 14, 2023	26.12	26.12	25.63	26.07
3395	NASDAQ	CPHC	Mon, Feb 13, 2023	26.07	26.12	26.07	26.12
3394	NASDAQ	CPHC	Fri, Feb 10, 2023	26.34	26.34	26.34	26.34
3393	NASDAQ	CPHC	Thu, Feb 9, 2023	26.05	26.74	25.71	25.95
3392	NASDAQ	CPHC	Wed, Feb 8, 2023	26.39	26.39	26.39	26.39
3391	NASDAQ	CPHC	Tue, Feb 7, 2023	25.94	25.94	25.94	25.94
3390	NASDAQ	CPHC	Mon, Feb 6, 2023	25.71	26.44	25.71	26.40
3389	NASDAQ	CPHC	Fri, Feb 3, 2023	26.88	26.88	26.00	26.32
3388	NASDAQ	CPHC	Thu, Feb 2, 2023	26.47	26.94	25.66	26.43
3387	NASDAQ	CPHC	Wed, Feb 1, 2023	26.24	26.56	26.12	26.12
3386	NASDAQ	CPHC	Tue, Jan 31, 2023	26.42	26.42	26.38	26.38
3385	NASDAQ	CPHC	Mon, Jan 30, 2023	27.26	27.26	26.27	26.27
3384	NASDAQ	CPHC	Fri, Jan 27, 2023	27.10	28.26	27.03	27.24
3383	NASDAQ	CPHC	Thu, Jan 26, 2023	27.96	28.22	27.25	27.50
3382	NASDAQ	CPHC	Wed, Jan 25, 2023	28.48	28.53	27.26	28.19
3381	NASDAQ	CPHC	Tue, Jan 24, 2023	27.78	28.51	27.71	28.08
3380	NASDAQ	CPHC	Mon, Jan 23, 2023	28.44	28.71	27.58	27.58
3379	NASDAQ	CPHC	Fri, Jan 20, 2023	27.30	28.41	27.20	28.29
3378	NASDAQ	CPHC	Thu, Jan 19, 2023	25.95	27.30	25.95	27.30
3377	NASDAQ	CPHC	Wed, Jan 18, 2023	26.13	26.40	25.68	26.05
3376	NASDAQ	CPHC	Tue, Jan 17, 2023	26.80	26.81	25.61	25.64
3375	NASDAQ	CPHC	Fri, Jan 13, 2023	28.84	28.84	26.00	26.00
3374	NASDAQ	CPHC	Thu, Jan 12, 2023	28.66	28.75	26.91	27.45
3373	NASDAQ	CPHC	Wed, Jan 11, 2023	28.80	29.06	28.61	28.68
3372	NASDAQ	CPHC	Tue, Jan 10, 2023	28.96	29.84	28.62	28.66
3371	NASDAQ	CPHC	Mon, Jan 9, 2023	28.99	29.78	28.61	28.80
3370	NASDAQ	CPHC	Fri, Jan 6, 2023	29.10	30.00	28.77	28.77
3369	NASDAQ	CPHC	Thu, Jan 5, 2023	28.61	28.82	28.61	28.61
3368	NASDAQ	CPHC	Wed, Jan 4, 2023	29.57	29.57	28.83	29.13
3367	NASDAQ	CPHC	Tue, Jan 3, 2023	31.21	31.21	29.89	29.89
3366	NASDAQ	CPHC	Fri, Dec 30, 2022	31.05	31.60	30.68	31.26
3365	NASDAQ	CPHC	Thu, Dec 29, 2022	30.62	31.30	30.62	31.10
3364	NASDAQ	CPHC	Wed, Dec 28, 2022	28.98	31.30	28.95	31.20
3363	NASDAQ	CPHC	Tue, Dec 27, 2022	28.21	28.99	28.21	28.61
3362	NASDAQ	CPHC	Fri, Dec 23, 2022	29.05	29.05	28.21	28.75
3361	NASDAQ	CPHC	Thu, Dec 22, 2022	29.80	29.80	28.56	29.05
3360	NASDAQ	CPHC	Wed, Dec 21, 2022	30.44	30.44	29.65	29.95
3359	NASDAQ	CPHC	Tue, Dec 20, 2022	30.41	31.33	27.72	30.45
3358	NASDAQ	CPHC	Mon, Dec 19, 2022	29.25	30.43	27.69	30.16
3357	NASDAQ	CPHC	Fri, Dec 16, 2022	26.77	29.20	26.77	29.20
3356	NASDAQ	CPHC	Thu, Dec 15, 2022	26.49	27.16	26.02	26.90
3355	NASDAQ	CPHC	Wed, Dec 14, 2022	24.28	25.50	23.50	25.50
3354	NASDAQ	CPHC	Tue, Dec 13, 2022	25.00	26.26	22.62	24.22
3353	NASDAQ	CPHC	Mon, Dec 12, 2022	25.45	25.50	25.00	25.01
3352	NASDAQ	CPHC	Fri, Dec 9, 2022	25.86	26.30	25.25	25.50
3351	NASDAQ	CPHC	Thu, Dec 8, 2022	26.28	27.58	25.90	25.90
3350	NASDAQ	CPHC	Wed, Dec 7, 2022	27.00	27.69	26.17	26.58
3349	NASDAQ	CPHC	Tue, Dec 6, 2022	27.76	27.80	26.98	27.40
3348	NASDAQ	CPHC	Mon, Dec 5, 2022	28.43	28.43	27.50	27.50
3347	NASDAQ	CPHC	Fri, Dec 2, 2022	28.10	28.49	28.03	28.03
3346	NASDAQ	CPHC	Thu, Dec 1, 2022	28.84	29.25	28.16	28.23
3345	NASDAQ	CPHC	Wed, Nov 30, 2022	28.49	29.30	28.22	28.70
3344	NASDAQ	CPHC	Tue, Nov 29, 2022	27.97	28.37	27.51	28.02
3343	NASDAQ	CPHC	Mon, Nov 28, 2022	28.25	29.00	27.57	27.57
3342	NASDAQ	CPHC	Fri, Nov 25, 2022	27.99	28.50	27.76	28.50
3341	NASDAQ	CPHC	Wed, Nov 23, 2022	28.00	29.66	26.26	28.15
3340	NASDAQ	CPHC	Tue, Nov 22, 2022	28.08	28.80	27.36	28.11
3339	NASDAQ	CPHC	Mon, Nov 21, 2022	27.00	28.00	26.45	27.91
3338	NASDAQ	CPHC	Fri, Nov 18, 2022	26.60	27.52	26.18	27.39
3337	NASDAQ	CPHC	Thu, Nov 17, 2022	25.92	26.65	25.34	26.40
3336	NASDAQ	CPHC	Wed, Nov 16, 2022	25.64	26.40	25.64	26.00
3335	NASDAQ	CPHC	Tue, Nov 15, 2022	25.43	25.73	25.43	25.73
3334	NASDAQ	CPHC	Mon, Nov 14, 2022	25.36	26.40	25.36	25.60
3333	NASDAQ	CPHC	Fri, Nov 11, 2022	26.00	26.67	25.11	26.20
3332	NASDAQ	CPHC	Thu, Nov 10, 2022	25.00	26.00	24.43	26.00
3331	NASDAQ	CPHC	Wed, Nov 9, 2022	23.93	24.58	23.93	24.25
3330	NASDAQ	CPHC	Tue, Nov 8, 2022	23.53	23.79	23.42	23.67
3329	NASDAQ	CPHC	Mon, Nov 7, 2022	23.49	24.75	23.10	23.14
3328	NASDAQ	CPHC	Fri, Nov 4, 2022	23.17	24.00	23.17	23.49
3327	NASDAQ	CPHC	Thu, Nov 3, 2022	22.00	23.69	22.00	22.91
3326	NASDAQ	CPHC	Wed, Nov 2, 2022	21.50	23.30	21.50	23.13
3325	NASDAQ	CPHC	Tue, Nov 1, 2022	22.75	22.75	22.00	22.31
3324	NASDAQ	CPHC	Mon, Oct 31, 2022	22.00	22.10	21.70	21.85
3323	NASDAQ	CPHC	Fri, Oct 28, 2022	21.54	22.74	21.27	22.74
3322	NASDAQ	CPHC	Thu, Oct 27, 2022	22.35	22.76	21.94	22.00
3321	NASDAQ	CPHC	Wed, Oct 26, 2022	23.00	23.38	22.20	22.65
3320	NASDAQ	CPHC	Tue, Oct 25, 2022	22.97	23.75	22.97	22.98
3319	NASDAQ	CPHC	Mon, Oct 24, 2022	23.50	23.50	22.97	23.20
3318	NASDAQ	CPHC	Fri, Oct 21, 2022	23.41	24.10	23.41	23.50
3317	NASDAQ	CPHC	Thu, Oct 20, 2022	23.41	23.70	23.21	23.48
3316	NASDAQ	CPHC	Wed, Oct 19, 2022	23.54	23.54	23.25	23.36
3315	NASDAQ	CPHC	Tue, Oct 18, 2022	23.85	23.85	23.30	23.30
3314	NASDAQ	CPHC	Mon, Oct 17, 2022	23.59	23.59	23.00	23.28
3313	NASDAQ	CPHC	Fri, Oct 14, 2022	23.70	24.11	23.24	23.24
3312	NASDAQ	CPHC	Thu, Oct 13, 2022	23.18	23.95	23.18	23.95
3311	NASDAQ	CPHC	Wed, Oct 12, 2022	23.31	23.40	23.31	23.31
3310	NASDAQ	CPHC	Tue, Oct 11, 2022	23.83	23.95	23.22	23.22
3309	NASDAQ	CPHC	Mon, Oct 10, 2022	23.26	23.90	23.10	23.65
3308	NASDAQ	CPHC	Fri, Oct 7, 2022	23.30	23.54	23.30	23.54
3307	NASDAQ	CPHC	Thu, Oct 6, 2022	23.28	23.28	23.20	23.20
3306	NASDAQ	CPHC	Wed, Oct 5, 2022	23.55	24.29	23.20	23.28
3305	NASDAQ	CPHC	Tue, Oct 4, 2022	24.07	24.07	22.61	23.73
3304	NASDAQ	CPHC	Mon, Oct 3, 2022	22.86	22.86	22.86	22.86
3303	NASDAQ	CPHC	Fri, Sep 30, 2022	22.27	22.27	22.27	22.27
3302	NASDAQ	CPHC	Thu, Sep 29, 2022	22.04	22.60	22.01	22.29
3301	NASDAQ	CPHC	Wed, Sep 28, 2022	22.27	22.27	22.23	22.23
3300	NASDAQ	CPHC	Tue, Sep 27, 2022	22.39	22.42	22.08	22.25
3299	NASDAQ	CPHC	Mon, Sep 26, 2022	24.01	24.01	22.08	22.08
3298	NASDAQ	CPHC	Fri, Sep 23, 2022	22.57	22.57	22.22	22.22
3297	NASDAQ	CPHC	Thu, Sep 22, 2022	22.39	23.46	22.39	22.80
3296	NASDAQ	CPHC	Wed, Sep 21, 2022	22.93	23.99	22.10	22.10
3295	NASDAQ	CPHC	Tue, Sep 20, 2022	23.02	23.11	22.15	22.38
3294	NASDAQ	CPHC	Mon, Sep 19, 2022	23.22	23.30	23.22	23.30
3293	NASDAQ	CPHC	Fri, Sep 16, 2022	22.50	23.93	22.05	23.93
3292	NASDAQ	CPHC	Thu, Sep 15, 2022	22.00	22.57	22.00	22.10
3291	NASDAQ	CPHC	Wed, Sep 14, 2022	22.14	22.81	22.00	22.11
3290	NASDAQ	CPHC	Tue, Sep 13, 2022	23.01	23.01	21.45	22.00
3289	NASDAQ	CPHC	Mon, Sep 12, 2022	22.09	23.15	22.00	22.48
3288	NASDAQ	CPHC	Fri, Sep 9, 2022	22.00	22.16	22.00	22.00
3287	NASDAQ	CPHC	Thu, Sep 8, 2022	22.41	22.81	22.00	22.40
3286	NASDAQ	CPHC	Wed, Sep 7, 2022	22.45	22.98	22.14	22.41
3285	NASDAQ	CPHC	Tue, Sep 6, 2022	24.00	24.31	22.28	22.28
3284	NASDAQ	CPHC	Fri, Sep 2, 2022	22.30	24.22	22.18	24.22
3283	NASDAQ	CPHC	Thu, Sep 1, 2022	21.81	22.50	21.81	21.99
3282	NASDAQ	CPHC	Wed, Aug 31, 2022	22.00	23.34	21.67	22.00
3281	NASDAQ	CPHC	Tue, Aug 30, 2022	22.02	22.69	20.83	21.76
3280	NASDAQ	CPHC	Mon, Aug 29, 2022	22.25	22.57	21.99	22.31
3279	NASDAQ	CPHC	Fri, Aug 26, 2022	23.35	23.58	20.88	21.90
3278	NASDAQ	CPHC	Thu, Aug 25, 2022	23.04	25.36	21.60	23.28
3277	NASDAQ	CPHC	Wed, Aug 24, 2022	21.75	23.99	21.50	23.07
3276	NASDAQ	CPHC	Tue, Aug 23, 2022	20.74	22.08	20.00	21.51
3275	NASDAQ	CPHC	Mon, Aug 22, 2022	21.10	22.14	20.50	22.14
3274	NASDAQ	CPHC	Fri, Aug 19, 2022	20.97	21.52	20.97	21.52
3273	NASDAQ	CPHC	Thu, Aug 18, 2022	21.67	21.67	21.01	21.02
3272	NASDAQ	CPHC	Wed, Aug 17, 2022	21.04	22.25	21.04	21.50
3271	NASDAQ	CPHC	Tue, Aug 16, 2022	20.69	22.01	20.69	21.22
3270	NASDAQ	CPHC	Mon, Aug 15, 2022	20.48	21.78	19.61	21.39
3269	NASDAQ	CPHC	Fri, Aug 12, 2022	20.65	21.24	20.40	20.96
3268	NASDAQ	CPHC	Thu, Aug 11, 2022	21.49	21.64	20.85	20.85
3267	NASDAQ	CPHC	Wed, Aug 10, 2022	21.41	21.67	21.26	21.26
3266	NASDAQ	CPHC	Tue, Aug 9, 2022	21.58	21.77	21.51	21.60
3265	NASDAQ	CPHC	Mon, Aug 8, 2022	21.45	21.98	21.05	21.70
3264	NASDAQ	CPHC	Fri, Aug 5, 2022	21.39	21.50	21.39	21.50
3263	NASDAQ	CPHC	Thu, Aug 4, 2022	20.89	21.57	20.78	21.16
3262	NASDAQ	CPHC	Wed, Aug 3, 2022	21.22	22.24	21.22	22.22
3261	NASDAQ	CPHC	Tue, Aug 2, 2022	22.15	22.23	21.61	21.99
3260	NASDAQ	CPHC	Mon, Aug 1, 2022	21.04	21.71	21.04	21.14
3259	NASDAQ	CPHC	Fri, Jul 29, 2022	21.04	21.78	20.76	21.15
3258	NASDAQ	CPHC	Thu, Jul 28, 2022	21.15	21.35	20.75	21.24
3257	NASDAQ	CPHC	Wed, Jul 27, 2022	21.35	21.51	20.64	20.78
3256	NASDAQ	CPHC	Tue, Jul 26, 2022	20.85	21.20	20.65	20.69
3255	NASDAQ	CPHC	Mon, Jul 25, 2022	20.95	22.14	20.53	20.64
3254	NASDAQ	CPHC	Fri, Jul 22, 2022	22.50	22.50	20.90	20.95
3253	NASDAQ	CPHC	Thu, Jul 21, 2022	23.35	23.85	21.82	22.32
3252	NASDAQ	CPHC	Wed, Jul 20, 2022	24.64	24.64	23.37	23.46
3251	NASDAQ	CPHC	Tue, Jul 19, 2022	23.85	24.30	23.36	23.52
3250	NASDAQ	CPHC	Mon, Jul 18, 2022	24.54	24.54	23.77	23.77
3249	NASDAQ	CPHC	Fri, Jul 15, 2022	24.63	24.86	24.40	24.86
3248	NASDAQ	CPHC	Thu, Jul 14, 2022	24.55	24.66	23.18	24.59
3247	NASDAQ	CPHC	Wed, Jul 13, 2022	24.00	25.18	23.32	24.60
3246	NASDAQ	CPHC	Tue, Jul 12, 2022	25.63	25.63	23.99	24.75
3245	NASDAQ	CPHC	Mon, Jul 11, 2022	26.70	26.70	25.02	25.63
3244	NASDAQ	CPHC	Fri, Jul 8, 2022	25.36	26.71	25.36	26.71
3243	NASDAQ	CPHC	Thu, Jul 7, 2022	26.58	26.78	25.35	25.40
3242	NASDAQ	CPHC	Wed, Jul 6, 2022	25.73	26.72	25.73	26.72
3241	NASDAQ	CPHC	Tue, Jul 5, 2022	27.42	28.04	25.58	25.85
3240	NASDAQ	CPHC	Fri, Jul 1, 2022	25.87	27.80	25.49	27.13
3239	NASDAQ	CPHC	Thu, Jun 30, 2022	24.19	25.87	23.55	25.87
3238	NASDAQ	CPHC	Wed, Jun 29, 2022	23.12	24.70	23.02	24.70
3237	NASDAQ	CPHC	Tue, Jun 28, 2022	23.01	24.24	22.51	23.54
3236	NASDAQ	CPHC	Mon, Jun 27, 2022	23.10	23.10	21.85	23.01
3235	NASDAQ	CPHC	Fri, Jun 24, 2022	22.15	23.82	22.07	23.00
3234	NASDAQ	CPHC	Thu, Jun 23, 2022	22.75	23.90	22.75	23.75
3233	NASDAQ	CPHC	Wed, Jun 22, 2022	22.60	22.75	22.60	22.75
3232	NASDAQ	CPHC	Tue, Jun 21, 2022	23.85	23.85	21.28	22.61
3231	NASDAQ	CPHC	Fri, Jun 17, 2022	20.43	24.15	20.43	24.15
3230	NASDAQ	CPHC	Thu, Jun 16, 2022	19.33	21.28	19.33	20.90
3229	NASDAQ	CPHC	Wed, Jun 15, 2022	20.44	22.00	20.29	21.52
3228	NASDAQ	CPHC	Tue, Jun 14, 2022	20.01	20.51	20.01	20.44
3227	NASDAQ	CPHC	Mon, Jun 13, 2022	20.55	21.34	19.82	20.00
3226	NASDAQ	CPHC	Fri, Jun 10, 2022	20.52	20.97	20.52	20.55
3225	NASDAQ	CPHC	Thu, Jun 9, 2022	21.38	21.43	20.50	21.10
3224	NASDAQ	CPHC	Wed, Jun 8, 2022	20.63	22.49	20.50	22.49
3223	NASDAQ	CPHC	Tue, Jun 7, 2022	20.01	21.04	20.01	20.63
3222	NASDAQ	CPHC	Mon, Jun 6, 2022	20.65	21.39	20.65	21.00
3221	NASDAQ	CPHC	Fri, Jun 3, 2022	21.14	21.69	20.48	20.57
3220	NASDAQ	CPHC	Thu, Jun 2, 2022	21.72	22.06	21.40	21.76
3219	NASDAQ	CPHC	Wed, Jun 1, 2022	21.98	22.25	21.37	21.78
3218	NASDAQ	CPHC	Tue, May 31, 2022	20.75	23.51	20.75	22.10
3217	NASDAQ	CPHC	Fri, May 27, 2022	21.75	22.75	21.29	21.35
3216	NASDAQ	CPHC	Thu, May 26, 2022	21.68	22.47	21.50	21.56
3215	NASDAQ	CPHC	Wed, May 25, 2022	20.99	22.37	20.20	21.55
3214	NASDAQ	CPHC	Tue, May 24, 2022	20.86	22.00	20.67	21.08
3213	NASDAQ	CPHC	Mon, May 23, 2022	20.14	22.62	20.14	20.82
3212	NASDAQ	CPHC	Fri, May 20, 2022	20.29	20.90	20.29	20.85
3211	NASDAQ	CPHC	Thu, May 19, 2022	20.64	22.08	20.10	20.56
3210	NASDAQ	CPHC	Wed, May 18, 2022	24.20	24.20	20.04	20.94
3209	NASDAQ	CPHC	Tue, May 17, 2022	28.00	28.00	24.10	24.22
3208	NASDAQ	CPHC	Mon, May 16, 2022	29.09	30.00	28.40	28.40
3207	NASDAQ	CPHC	Fri, May 13, 2022	30.19	30.30	29.33	29.33
3206	NASDAQ	CPHC	Thu, May 12, 2022	29.88	30.20	29.00	30.00
3205	NASDAQ	CPHC	Wed, May 11, 2022	31.05	31.25	29.60	29.88
3204	NASDAQ	CPHC	Tue, May 10, 2022	28.93	30.99	28.57	30.32
3203	NASDAQ	CPHC	Mon, May 9, 2022	30.52	30.71	28.75	28.75
3202	NASDAQ	CPHC	Fri, May 6, 2022	28.00	30.99	28.00	30.12
3201	NASDAQ	CPHC	Thu, May 5, 2022	29.60	29.87	28.22	29.09
3200	NASDAQ	CPHC	Wed, May 4, 2022	30.80	30.80	29.44	29.90
3199	NASDAQ	CPHC	Tue, May 3, 2022	30.48	31.00	29.80	30.80
3198	NASDAQ	CPHC	Mon, May 2, 2022	31.25	31.25	30.06	30.08
3197	NASDAQ	CPHC	Fri, Apr 29, 2022	30.79	31.02	29.80	30.90
3196	NASDAQ	CPHC	Thu, Apr 28, 2022	32.30	32.30	30.71	30.98
3195	NASDAQ	CPHC	Wed, Apr 27, 2022	27.20	32.92	26.81	32.92
3194	NASDAQ	CPHC	Tue, Apr 26, 2022	27.36	28.60	25.38	26.93
3193	NASDAQ	CPHC	Mon, Apr 25, 2022	23.00	24.99	22.46	24.99
3192	NASDAQ	CPHC	Fri, Apr 22, 2022	22.64	22.80	22.33	22.80
3191	NASDAQ	CPHC	Thu, Apr 21, 2022	21.67	21.90	21.65	21.74
3190	NASDAQ	CPHC	Wed, Apr 20, 2022	20.85	21.59	20.85	21.59
3189	NASDAQ	CPHC	Tue, Apr 19, 2022	20.60	20.60	20.60	20.60
3188	NASDAQ	CPHC	Mon, Apr 18, 2022	21.40	21.70	20.56	20.59
3187	NASDAQ	CPHC	Thu, Apr 14, 2022	21.33	21.36	21.25	21.36
3186	NASDAQ	CPHC	Wed, Apr 13, 2022	21.29	21.36	21.29	21.36
3185	NASDAQ	CPHC	Tue, Apr 12, 2022	20.19	21.51	20.19	21.18
3184	NASDAQ	CPHC	Mon, Apr 11, 2022	21.23	21.64	19.67	20.35
3183	NASDAQ	CPHC	Fri, Apr 8, 2022	20.20	21.56	19.76	20.50
3182	NASDAQ	CPHC	Thu, Apr 7, 2022	21.79	21.79	20.20	20.20
3181	NASDAQ	CPHC	Wed, Apr 6, 2022	20.24	21.68	20.24	21.68
3180	NASDAQ	CPHC	Tue, Apr 5, 2022	21.60	21.60	21.59	21.59
3179	NASDAQ	CPHC	Mon, Apr 4, 2022	21.79	22.04	21.40	21.41
3178	NASDAQ	CPHC	Fri, Apr 1, 2022	21.76	22.00	21.75	21.82
3177	NASDAQ	CPHC	Thu, Mar 31, 2022	21.75	22.72	21.75	22.52
3176	NASDAQ	CPHC	Wed, Mar 30, 2022	21.25	21.99	20.86	21.99
3175	NASDAQ	CPHC	Tue, Mar 29, 2022	21.00	21.01	20.60	20.81
3174	NASDAQ	CPHC	Mon, Mar 28, 2022	20.59	21.00	20.57	21.00
3173	NASDAQ	CPHC	Fri, Mar 25, 2022	19.60	20.76	19.60	20.59
3172	NASDAQ	CPHC	Thu, Mar 24, 2022	20.14	20.45	20.05	20.14
3171	NASDAQ	CPHC	Wed, Mar 23, 2022	20.10	20.37	19.90	20.05
3170	NASDAQ	CPHC	Tue, Mar 22, 2022	20.38	20.50	19.75	20.03
3169	NASDAQ	CPHC	Mon, Mar 21, 2022	19.27	20.17	19.27	19.80
3168	NASDAQ	CPHC	Fri, Mar 18, 2022	19.55	19.98	19.25	19.26
3167	NASDAQ	CPHC	Thu, Mar 17, 2022	20.14	20.23	19.42	19.61
3166	NASDAQ	CPHC	Wed, Mar 16, 2022	20.24	20.31	19.49	19.53
3165	NASDAQ	CPHC	Tue, Mar 15, 2022	19.95	20.10	19.28	19.52
3164	NASDAQ	CPHC	Mon, Mar 14, 2022	20.44	20.69	19.20	19.30
3163	NASDAQ	CPHC	Fri, Mar 11, 2022	20.85	21.49	19.50	19.50
3162	NASDAQ	CPHC	Thu, Mar 10, 2022	19.24	20.40	19.24	20.40
3161	NASDAQ	CPHC	Tue, Mar 8, 2022	19.31	19.64	18.93	19.00
3160	NASDAQ	CPHC	Mon, Mar 7, 2022	19.88	20.01	19.34	19.54
3159	NASDAQ	CPHC	Fri, Mar 4, 2022	19.45	20.00	19.45	20.00
3158	NASDAQ	CPHC	Thu, Mar 3, 2022	19.35	19.35	19.32	19.32
3157	NASDAQ	CPHC	Wed, Mar 2, 2022	19.39	19.75	19.31	19.70
3156	NASDAQ	CPHC	Tue, Mar 1, 2022	19.58	19.58	19.00	19.00
3155	NASDAQ	CPHC	Mon, Feb 28, 2022	19.47	20.84	19.47	19.59
3154	NASDAQ	CPHC	Fri, Feb 25, 2022	19.58	20.01	19.34	19.90
3153	NASDAQ	CPHC	Thu, Feb 24, 2022	19.90	19.90	19.50	19.50
3152	NASDAQ	CPHC	Wed, Feb 23, 2022	21.07	21.07	20.06	20.11
3151	NASDAQ	CPHC	Tue, Feb 22, 2022	21.22	21.58	20.62	20.75
3150	NASDAQ	CPHC	Thu, Feb 17, 2022	21.69	21.92	20.80	21.80
3149	NASDAQ	CPHC	Wed, Feb 16, 2022	21.57	21.62	21.57	21.62
3148	NASDAQ	CPHC	Tue, Feb 15, 2022	21.06	21.75	21.06	21.42
3147	NASDAQ	CPHC	Mon, Feb 14, 2022	22.00	22.48	19.82	20.72
3146	NASDAQ	CPHC	Fri, Feb 11, 2022	22.79	22.80	21.61	22.01
3145	NASDAQ	CPHC	Thu, Feb 10, 2022	22.53	24.05	21.65	22.65
3144	NASDAQ	CPHC	Wed, Feb 9, 2022	22.01	22.79	22.00	22.71
3143	NASDAQ	CPHC	Tue, Feb 8, 2022	20.59	21.50	20.25	21.50
3142	NASDAQ	CPHC	Mon, Feb 7, 2022	19.50	20.19	19.50	20.10
3141	NASDAQ	CPHC	Fri, Feb 4, 2022	19.02	19.02	19.02	19.02
3140	NASDAQ	CPHC	Thu, Feb 3, 2022	18.90	19.91	18.90	19.03
3139	NASDAQ	CPHC	Wed, Feb 2, 2022	19.80	21.40	19.50	19.50
3138	NASDAQ	CPHC	Tue, Feb 1, 2022	18.85	19.29	18.85	18.88
3137	NASDAQ	CPHC	Mon, Jan 31, 2022	17.95	18.25	17.95	18.25
3136	NASDAQ	CPHC	Fri, Jan 28, 2022	17.82	17.94	17.82	17.91
3135	NASDAQ	CPHC	Thu, Jan 27, 2022	17.52	18.00	17.52	17.94
3134	NASDAQ	CPHC	Wed, Jan 26, 2022	17.52	17.52	17.52	17.52
3133	NASDAQ	CPHC	Tue, Jan 25, 2022	17.52	17.52	17.52	17.52
3132	NASDAQ	CPHC	Mon, Jan 24, 2022	17.50	17.54	17.47	17.54
3131	NASDAQ	CPHC	Fri, Jan 21, 2022	17.50	17.63	17.43	17.50
3130	NASDAQ	CPHC	Thu, Jan 20, 2022	0.00	0.00	0.00	17.54
3129	NASDAQ	CPHC	Wed, Jan 19, 2022	17.41	17.54	17.41	17.54
3128	NASDAQ	CPHC	Tue, Jan 18, 2022	17.45	17.46	17.41	17.41
3127	NASDAQ	CPHC	Fri, Jan 14, 2022	17.45	17.46	17.41	17.41
3126	NASDAQ	CPHC	Thu, Jan 13, 2022	17.49	17.49	17.40	17.40
3125	NASDAQ	CPHC	Wed, Jan 12, 2022	17.58	17.59	17.38	17.40
3124	NASDAQ	CPHC	Tue, Jan 11, 2022	17.40	17.46	17.40	17.46
3123	NASDAQ	CPHC	Mon, Jan 10, 2022	17.66	17.66	17.36	17.36
3122	NASDAQ	CPHC	Fri, Jan 7, 2022	0.00	0.00	0.00	17.36
3121	NASDAQ	CPHC	Thu, Jan 6, 2022	17.42	17.42	17.36	17.36
3120	NASDAQ	CPHC	Wed, Jan 5, 2022	17.40	17.53	17.40	17.40
3119	NASDAQ	CPHC	Tue, Jan 4, 2022	17.36	17.40	17.36	17.40
3118	NASDAQ	CPHC	Mon, Jan 3, 2022	17.35	17.35	17.35	17.35
3117	NASDAQ	CPHC	Fri, Dec 31, 2021	17.59	17.59	17.28	17.28
3116	NASDAQ	CPHC	Thu, Dec 30, 2021	17.73	17.73	17.63	17.63
3115	NASDAQ	CPHC	Wed, Dec 29, 2021	17.68	17.68	17.27	17.30
3114	NASDAQ	CPHC	Tue, Dec 28, 2021	17.27	17.58	17.24	17.30
3113	NASDAQ	CPHC	Mon, Dec 27, 2021	0.00	0.00	0.00	17.55
3112	NASDAQ	CPHC	Thu, Dec 23, 2021	17.52	17.55	17.25	17.55
3111	NASDAQ	CPHC	Wed, Dec 22, 2021	17.50	17.50	17.50	17.50
3110	NASDAQ	CPHC	Tue, Dec 21, 2021	17.25	17.49	17.25	17.49
3109	NASDAQ	CPHC	Mon, Dec 20, 2021	17.21	17.35	17.21	17.25
3108	NASDAQ	CPHC	Fri, Dec 17, 2021	17.34	17.54	17.21	17.21
3107	NASDAQ	CPHC	Thu, Dec 16, 2021	17.21	17.29	17.21	17.29
3106	NASDAQ	CPHC	Wed, Dec 15, 2021	17.35	17.35	17.22	17.22
3105	NASDAQ	CPHC	Tue, Dec 14, 2021	17.21	17.29	17.21	17.29
3104	NASDAQ	CPHC	Mon, Dec 13, 2021	17.21	17.75	17.21	17.23
3103	NASDAQ	CPHC	Fri, Dec 10, 2021	17.21	17.89	17.21	17.42
3102	NASDAQ	CPHC	Thu, Dec 9, 2021	17.22	17.22	17.21	17.21
3101	NASDAQ	CPHC	Wed, Dec 8, 2021	17.22	17.24	17.22	17.23
3100	NASDAQ	CPHC	Tue, Dec 7, 2021	17.66	17.66	17.21	17.22
3099	NASDAQ	CPHC	Mon, Dec 6, 2021	18.13	18.13	17.19	17.60
3098	NASDAQ	CPHC	Fri, Dec 3, 2021	17.14	18.17	17.14	18.13
3097	NASDAQ	CPHC	Thu, Dec 2, 2021	17.97	17.97	17.49	17.49
3096	NASDAQ	CPHC	Wed, Dec 1, 2021	18.42	18.42	17.17	18.17
3095	NASDAQ	CPHC	Tue, Nov 30, 2021	17.00	17.19	17.00	17.16
3094	NASDAQ	CPHC	Mon, Nov 29, 2021	16.93	17.03	16.91	17.03
3093	NASDAQ	CPHC	Fri, Nov 26, 2021	17.00	17.08	17.00	17.08
3092	NASDAQ	CPHC	Wed, Nov 24, 2021	17.01	17.01	17.01	17.01
3091	NASDAQ	CPHC	Tue, Nov 23, 2021	16.41	16.77	16.38	16.77
3090	NASDAQ	CPHC	Mon, Nov 22, 2021	16.73	16.73	16.32	16.50
3089	NASDAQ	CPHC	Fri, Nov 19, 2021	16.35	16.50	16.31	16.41
3088	NASDAQ	CPHC	Thu, Nov 18, 2021	16.40	16.60	16.40	16.55
3087	NASDAQ	CPHC	Wed, Nov 17, 2021	16.25	16.33	16.25	16.30
3086	NASDAQ	CPHC	Tue, Nov 16, 2021	16.25	16.25	16.00	16.00
3085	NASDAQ	CPHC	Mon, Nov 15, 2021	16.17	16.30	16.00	16.00
3084	NASDAQ	CPHC	Fri, Nov 12, 2021	0.00	0.00	0.00	16.00
3083	NASDAQ	CPHC	Thu, Nov 11, 2021	15.86	16.05	15.86	16.00
3082	NASDAQ	CPHC	Wed, Nov 10, 2021	16.20	16.20	16.00	16.00
3081	NASDAQ	CPHC	Tue, Nov 9, 2021	15.80	16.40	15.80	16.25
3080	NASDAQ	CPHC	Mon, Nov 8, 2021	0.00	0.00	0.00	15.50
3079	NASDAQ	CPHC	Fri, Nov 5, 2021	15.50	15.50	15.50	15.50
3078	NASDAQ	CPHC	Thu, Nov 4, 2021	15.80	15.80	15.14	15.55
3077	NASDAQ	CPHC	Wed, Nov 3, 2021	15.80	15.80	15.80	15.80
3076	NASDAQ	CPHC	Tue, Nov 2, 2021	15.80	15.98	15.80	15.98
3075	NASDAQ	CPHC	Mon, Nov 1, 2021	16.05	16.05	16.02	16.02
3074	NASDAQ	CPHC	Fri, Oct 29, 2021	16.00	16.00	15.80	15.80
3073	NASDAQ	CPHC	Thu, Oct 28, 2021	0.00	0.00	0.00	15.80
3072	NASDAQ	CPHC	Wed, Oct 27, 2021	0.00	0.00	0.00	15.80
3071	NASDAQ	CPHC	Tue, Oct 26, 2021	16.05	16.05	15.80	15.80
3070	NASDAQ	CPHC	Mon, Oct 25, 2021	15.80	16.40	15.80	16.22
3069	NASDAQ	CPHC	Fri, Oct 22, 2021	16.40	16.40	15.80	15.83
3068	NASDAQ	CPHC	Thu, Oct 21, 2021	15.95	16.00	15.63	15.80
3067	NASDAQ	CPHC	Wed, Oct 20, 2021	16.11	16.11	16.11	16.11
3066	NASDAQ	CPHC	Tue, Oct 19, 2021	16.37	16.40	16.37	16.40
3065	NASDAQ	CPHC	Mon, Oct 18, 2021	16.38	16.39	16.38	16.39
3064	NASDAQ	CPHC	Fri, Oct 15, 2021	0.00	0.00	0.00	15.99
3063	NASDAQ	CPHC	Thu, Oct 14, 2021	15.70	15.99	15.70	15.99
3062	NASDAQ	CPHC	Wed, Oct 13, 2021	0.00	0.00	0.00	16.05
3061	NASDAQ	CPHC	Tue, Oct 12, 2021	15.95	16.40	15.70	16.05
3060	NASDAQ	CPHC	Mon, Oct 11, 2021	0.00	0.00	0.00	16.12
3059	NASDAQ	CPHC	Fri, Oct 8, 2021	16.12	16.12	16.12	16.12
3058	NASDAQ	CPHC	Thu, Oct 7, 2021	15.95	16.40	15.95	16.40
3057	NASDAQ	CPHC	Wed, Oct 6, 2021	15.98	15.98	15.98	15.98
3056	NASDAQ	CPHC	Tue, Oct 5, 2021	0.00	0.00	0.00	15.95
3055	NASDAQ	CPHC	Mon, Oct 4, 2021	16.37	16.38	15.95	15.95
3054	NASDAQ	CPHC	Fri, Oct 1, 2021	16.07	16.07	16.07	16.07
3053	NASDAQ	CPHC	Thu, Sep 30, 2021	16.76	16.76	15.95	15.95
3052	NASDAQ	CPHC	Wed, Sep 29, 2021	16.93	16.93	16.90	16.90
3051	NASDAQ	CPHC	Tue, Sep 28, 2021	17.33	17.33	16.91	16.94
3050	NASDAQ	CPHC	Mon, Sep 27, 2021	0.00	0.00	0.00	17.22
3049	NASDAQ	CPHC	Fri, Sep 24, 2021	17.22	17.22	17.22	17.22
3048	NASDAQ	CPHC	Thu, Sep 23, 2021	0.00	0.00	0.00	17.04
3047	NASDAQ	CPHC	Wed, Sep 22, 2021	0.00	0.00	0.00	17.04
3046	NASDAQ	CPHC	Tue, Sep 21, 2021	17.04	17.04	17.04	17.04
3045	NASDAQ	CPHC	Mon, Sep 20, 2021	17.08	17.08	16.98	16.98
3044	NASDAQ	CPHC	Fri, Sep 17, 2021	17.02	17.02	17.02	17.02
3043	NASDAQ	CPHC	Thu, Sep 16, 2021	17.10	17.34	17.10	17.34
3042	NASDAQ	CPHC	Wed, Sep 15, 2021	16.83	17.01	16.70	17.01
3041	NASDAQ	CPHC	Tue, Sep 14, 2021	16.71	16.80	16.69	16.80
3040	NASDAQ	CPHC	Mon, Sep 13, 2021	16.50	16.72	16.50	16.66
3039	NASDAQ	CPHC	Fri, Sep 10, 2021	16.00	16.49	15.99	16.49
3038	NASDAQ	CPHC	Thu, Sep 9, 2021	15.90	15.95	15.53	15.95
3037	NASDAQ	CPHC	Wed, Sep 8, 2021	15.94	15.94	15.90	15.90
3036	NASDAQ	CPHC	Tue, Sep 7, 2021	16.30	16.30	16.30	16.30
3035	NASDAQ	CPHC	Fri, Sep 3, 2021	16.20	16.20	16.20	16.20
3034	NASDAQ	CPHC	Thu, Sep 2, 2021	15.90	15.90	15.90	15.90
3033	NASDAQ	CPHC	Wed, Sep 1, 2021	15.90	16.50	15.90	15.90
3032	NASDAQ	CPHC	Tue, Aug 31, 2021	15.90	15.90	15.90	15.90
3031	NASDAQ	CPHC	Mon, Aug 30, 2021	0.00	0.00	0.00	15.89
3030	NASDAQ	CPHC	Fri, Aug 27, 2021	16.00	16.00	15.51	15.89
3029	NASDAQ	CPHC	Thu, Aug 26, 2021	15.74	15.74	15.74	15.74
3028	NASDAQ	CPHC	Wed, Aug 25, 2021	15.73	15.95	15.51	15.51
3027	NASDAQ	CPHC	Tue, Aug 24, 2021	15.50	15.60	15.50	15.50
3026	NASDAQ	CPHC	Mon, Aug 23, 2021	15.75	15.75	15.50	15.50
3025	NASDAQ	CPHC	Fri, Aug 20, 2021	15.72	15.75	15.50	15.50
3024	NASDAQ	CPHC	Thu, Aug 19, 2021	15.99	15.99	15.95	15.95
3023	NASDAQ	CPHC	Wed, Aug 18, 2021	15.67	15.67	15.67	15.67
3022	NASDAQ	CPHC	Tue, Aug 17, 2021	0.00	0.00	0.00	15.55
3021	NASDAQ	CPHC	Mon, Aug 16, 2021	15.55	15.55	15.55	15.55
3020	NASDAQ	CPHC	Fri, Aug 13, 2021	15.80	15.80	15.30	15.30
3019	NASDAQ	CPHC	Thu, Aug 12, 2021	0.00	0.00	0.00	15.71
3018	NASDAQ	CPHC	Wed, Aug 11, 2021	15.38	15.71	15.38	15.71
3017	NASDAQ	CPHC	Tue, Aug 10, 2021	15.30	15.92	15.30	15.92
3016	NASDAQ	CPHC	Mon, Aug 9, 2021	15.56	15.56	15.28	15.56
3015	NASDAQ	CPHC	Fri, Aug 6, 2021	0.00	0.00	0.00	15.56
3014	NASDAQ	CPHC	Thu, Aug 5, 2021	15.56	15.56	15.56	15.56
3013	NASDAQ	CPHC	Wed, Aug 4, 2021	14.80	14.80	14.80	14.80
3012	NASDAQ	CPHC	Tue, Aug 3, 2021	15.11	15.11	14.80	14.80
3011	NASDAQ	CPHC	Mon, Aug 2, 2021	14.81	14.81	14.81	14.81
3010	NASDAQ	CPHC	Fri, Jul 30, 2021	15.20	15.20	15.20	15.20
3009	NASDAQ	CPHC	Thu, Jul 29, 2021	15.31	15.31	15.25	15.30
3008	NASDAQ	CPHC	Wed, Jul 28, 2021	15.18	15.18	15.18	15.18
3007	NASDAQ	CPHC	Tue, Jul 27, 2021	15.53	15.69	15.53	15.69
3006	NASDAQ	CPHC	Mon, Jul 26, 2021	15.10	15.10	15.10	15.10
3005	NASDAQ	CPHC	Fri, Jul 23, 2021	0.00	0.00	0.00	15.08
3004	NASDAQ	CPHC	Thu, Jul 22, 2021	15.08	15.08	15.08	15.08
3003	NASDAQ	CPHC	Wed, Jul 21, 2021	15.34	15.40	15.05	15.05
3002	NASDAQ	CPHC	Tue, Jul 20, 2021	15.30	15.85	15.17	15.17
3001	NASDAQ	CPHC	Mon, Jul 19, 2021	15.30	15.30	15.30	15.30
3000	NASDAQ	CPHC	Fri, Jul 16, 2021	15.19	15.28	15.19	15.28
2999	NASDAQ	CPHC	Thu, Jul 15, 2021	16.38	16.38	15.52	15.52
2998	NASDAQ	CPHC	Wed, Jul 14, 2021	15.54	15.60	15.45	15.55
2997	NASDAQ	CPHC	Tue, Jul 13, 2021	14.86	15.63	14.85	15.50
2996	NASDAQ	CPHC	Mon, Jul 12, 2021	14.47	15.07	14.47	14.70
2995	NASDAQ	CPHC	Fri, Jul 9, 2021	14.28	14.50	14.28	14.49
2994	NASDAQ	CPHC	Thu, Jul 8, 2021	14.98	14.98	14.00	14.29
2993	NASDAQ	CPHC	Wed, Jul 7, 2021	0.00	0.00	0.00	15.74
2992	NASDAQ	CPHC	Tue, Jul 6, 2021	15.74	15.74	15.74	15.74
2991	NASDAQ	CPHC	Fri, Jul 2, 2021	0.00	0.00	0.00	14.65
2990	NASDAQ	CPHC	Thu, Jul 1, 2021	14.65	14.65	14.65	14.65
2989	NASDAQ	CPHC	Wed, Jun 30, 2021	14.65	15.08	14.65	14.66
2988	NASDAQ	CPHC	Tue, Jun 29, 2021	14.99	14.99	14.51	14.51
2987	NASDAQ	CPHC	Mon, Jun 28, 2021	16.30	16.38	14.76	14.76
2986	NASDAQ	CPHC	Fri, Jun 25, 2021	15.11	18.00	15.11	17.00
2985	NASDAQ	CPHC	Thu, Jun 24, 2021	14.98	15.00	14.94	15.00
2984	NASDAQ	CPHC	Wed, Jun 23, 2021	15.71	15.71	15.00	15.00
2983	NASDAQ	CPHC	Tue, Jun 22, 2021	16.02	16.02	15.00	15.52
2982	NASDAQ	CPHC	Mon, Jun 21, 2021	16.49	16.49	16.19	16.19
2981	NASDAQ	CPHC	Fri, Jun 18, 2021	15.25	16.77	15.25	16.50
2980	NASDAQ	CPHC	Thu, Jun 17, 2021	14.93	16.01	14.93	16.00
2979	NASDAQ	CPHC	Wed, Jun 16, 2021	14.20	14.54	14.20	14.51
2978	NASDAQ	CPHC	Tue, Jun 15, 2021	14.00	14.00	13.98	13.98
2977	NASDAQ	CPHC	Mon, Jun 14, 2021	0.00	0.00	0.00	13.95
2976	NASDAQ	CPHC	Fri, Jun 11, 2021	13.95	13.95	13.95	13.95
2975	NASDAQ	CPHC	Thu, Jun 10, 2021	13.94	14.13	13.94	14.13
2974	NASDAQ	CPHC	Wed, Jun 9, 2021	14.40	14.40	13.93	14.40
2973	NASDAQ	CPHC	Tue, Jun 8, 2021	13.95	14.29	13.95	14.10
2972	NASDAQ	CPHC	Mon, Jun 7, 2021	14.37	14.37	14.37	14.37
2971	NASDAQ	CPHC	Fri, Jun 4, 2021	13.95	14.15	13.94	14.15
2970	NASDAQ	CPHC	Thu, Jun 3, 2021	14.00	14.00	14.00	14.00
2969	NASDAQ	CPHC	Wed, Jun 2, 2021	14.36	14.40	14.21	14.21
2968	NASDAQ	CPHC	Tue, Jun 1, 2021	14.16	14.25	14.16	14.25
2967	NASDAQ	CPHC	Fri, May 28, 2021	14.00	14.00	14.00	14.00
2966	NASDAQ	CPHC	Thu, May 27, 2021	14.00	14.00	14.00	14.00
2965	NASDAQ	CPHC	Wed, May 26, 2021	14.00	14.00	14.00	14.00
2964	NASDAQ	CPHC	Tue, May 25, 2021	14.00	14.24	14.00	14.00
2963	NASDAQ	CPHC	Mon, May 24, 2021	14.00	14.00	14.00	14.00
2962	NASDAQ	CPHC	Fri, May 21, 2021	13.95	13.95	13.91	13.91
2961	NASDAQ	CPHC	Thu, May 20, 2021	13.76	13.76	13.65	13.76
2960	NASDAQ	CPHC	Wed, May 19, 2021	13.86	14.08	13.86	14.08
2959	NASDAQ	CPHC	Tue, May 18, 2021	14.00	14.00	14.00	14.00
2958	NASDAQ	CPHC	Mon, May 17, 2021	13.80	13.98	13.80	13.98
2957	NASDAQ	CPHC	Fri, May 14, 2021	13.85	13.85	13.71	13.71
2956	NASDAQ	CPHC	Thu, May 13, 2021	13.88	14.25	13.82	13.84
2955	NASDAQ	CPHC	Wed, May 12, 2021	13.69	13.80	13.66	13.70
2954	NASDAQ	CPHC	Tue, May 11, 2021	13.63	14.03	13.63	13.93
2953	NASDAQ	CPHC	Mon, May 10, 2021	13.60	13.60	13.60	13.60
2952	NASDAQ	CPHC	Fri, May 7, 2021	0.00	0.00	0.00	13.77
2951	NASDAQ	CPHC	Thu, May 6, 2021	13.70	13.77	13.70	13.77
2950	NASDAQ	CPHC	Wed, May 5, 2021	13.52	13.52	13.52	13.52
2949	NASDAQ	CPHC	Tue, May 4, 2021	0.00	0.00	0.00	13.56
2948	NASDAQ	CPHC	Mon, May 3, 2021	13.61	13.61	13.56	13.56
2947	NASDAQ	CPHC	Fri, Apr 30, 2021	13.85	13.85	13.52	13.52
2946	NASDAQ	CPHC	Thu, Apr 29, 2021	13.75	13.75	13.75	13.75
2945	NASDAQ	CPHC	Wed, Apr 28, 2021	13.75	13.75	13.75	13.75
2944	NASDAQ	CPHC	Tue, Apr 27, 2021	13.85	13.85	13.85	13.85
2943	NASDAQ	CPHC	Mon, Apr 26, 2021	13.75	13.75	13.75	13.75
2942	NASDAQ	CPHC	Fri, Apr 23, 2021	13.68	13.68	13.68	13.68
2941	NASDAQ	CPHC	Thu, Apr 22, 2021	0.00	0.00	0.00	13.53
2940	NASDAQ	CPHC	Wed, Apr 21, 2021	13.52	13.85	13.52	13.53
2939	NASDAQ	CPHC	Tue, Apr 20, 2021	13.50	13.68	13.50	13.68
2938	NASDAQ	CPHC	Mon, Apr 19, 2021	13.55	13.55	13.52	13.52
2937	NASDAQ	CPHC	Fri, Apr 16, 2021	13.55	13.84	13.55	13.84
2936	NASDAQ	CPHC	Thu, Apr 15, 2021	13.75	13.75	13.75	13.75
2935	NASDAQ	CPHC	Wed, Apr 14, 2021	13.50	13.73	13.45	13.73
2934	NASDAQ	CPHC	Tue, Apr 13, 2021	0.00	0.00	0.00	13.63
2933	NASDAQ	CPHC	Mon, Apr 12, 2021	13.66	13.66	13.46	13.63
2932	NASDAQ	CPHC	Fri, Apr 9, 2021	13.72	13.72	13.72	13.72
2931	NASDAQ	CPHC	Thu, Apr 8, 2021	13.74	13.74	13.66	13.66
2930	NASDAQ	CPHC	Wed, Apr 7, 2021	13.60	13.60	13.60	13.60
2929	NASDAQ	CPHC	Tue, Apr 6, 2021	13.62	13.62	13.62	13.62
2928	NASDAQ	CPHC	Mon, Apr 5, 2021	13.75	13.75	13.65	13.71
2927	NASDAQ	CPHC	Thu, Apr 1, 2021	13.70	13.85	13.70	13.72
2926	NASDAQ	CPHC	Wed, Mar 31, 2021	13.98	13.98	13.68	13.68
2925	NASDAQ	CPHC	Tue, Mar 30, 2021	13.54	13.72	13.54	13.72
2924	NASDAQ	CPHC	Mon, Mar 29, 2021	13.70	13.83	13.70	13.80
2923	NASDAQ	CPHC	Fri, Mar 26, 2021	14.01	14.01	13.75	13.75
2922	NASDAQ	CPHC	Thu, Mar 25, 2021	13.90	14.13	13.90	14.01
2921	NASDAQ	CPHC	Wed, Mar 24, 2021	13.93	14.12	13.93	14.06
2920	NASDAQ	CPHC	Tue, Mar 23, 2021	14.10	14.10	14.10	14.10
2919	NASDAQ	CPHC	Mon, Mar 22, 2021	14.10	14.10	14.00	14.06
2918	NASDAQ	CPHC	Fri, Mar 19, 2021	13.96	14.10	13.93	14.10
2917	NASDAQ	CPHC	Thu, Mar 18, 2021	14.01	14.25	13.91	13.91
2916	NASDAQ	CPHC	Wed, Mar 17, 2021	14.24	14.24	14.00	14.02
2915	NASDAQ	CPHC	Tue, Mar 16, 2021	13.99	14.02	13.96	13.96
2914	NASDAQ	CPHC	Mon, Mar 15, 2021	13.90	14.00	13.90	14.00
2913	NASDAQ	CPHC	Fri, Mar 12, 2021	13.82	13.82	13.82	13.82
2912	NASDAQ	CPHC	Thu, Mar 11, 2021	13.90	13.90	13.85	13.90
2911	NASDAQ	CPHC	Wed, Mar 10, 2021	13.85	13.85	13.80	13.82
2910	NASDAQ	CPHC	Tue, Mar 9, 2021	13.77	13.85	13.77	13.85
2909	NASDAQ	CPHC	Mon, Mar 8, 2021	13.95	13.95	13.75	13.75
2908	NASDAQ	CPHC	Fri, Mar 5, 2021	13.77	14.00	13.70	13.70
2907	NASDAQ	CPHC	Thu, Mar 4, 2021	14.38	14.38	13.55	13.56
2906	NASDAQ	CPHC	Wed, Mar 3, 2021	13.87	13.90	13.87	13.90
2905	NASDAQ	CPHC	Tue, Mar 2, 2021	0.00	0.00	0.00	13.50
2904	NASDAQ	CPHC	Mon, Mar 1, 2021	13.88	13.88	13.21	13.50
2903	NASDAQ	CPHC	Fri, Feb 26, 2021	13.61	13.83	13.21	13.83
2902	NASDAQ	CPHC	Thu, Feb 25, 2021	13.45	13.45	13.45	13.45
2901	NASDAQ	CPHC	Wed, Feb 24, 2021	0.00	0.00	0.00	13.05
2900	NASDAQ	CPHC	Tue, Feb 23, 2021	13.33	13.57	13.05	13.05
2899	NASDAQ	CPHC	Mon, Feb 22, 2021	13.27	13.38	13.27	13.38
2898	NASDAQ	CPHC	Fri, Feb 19, 2021	13.25	13.25	13.25	13.25
2897	NASDAQ	CPHC	Thu, Feb 18, 2021	13.40	13.40	13.25	13.25
2896	NASDAQ	CPHC	Wed, Feb 17, 2021	13.29	13.33	13.29	13.33
2895	NASDAQ	CPHC	Tue, Feb 16, 2021	13.32	13.32	13.31	13.31
2894	NASDAQ	CPHC	Fri, Feb 12, 2021	13.15	13.30	13.00	13.30
2893	NASDAQ	CPHC	Thu, Feb 11, 2021	13.25	13.25	13.02	13.22
2892	NASDAQ	CPHC	Wed, Feb 10, 2021	13.40	13.40	13.13	13.40
2891	NASDAQ	CPHC	Tue, Feb 9, 2021	13.31	13.31	13.27	13.31
2890	NASDAQ	CPHC	Mon, Feb 8, 2021	13.30	13.40	13.30	13.40
2889	NASDAQ	CPHC	Fri, Feb 5, 2021	13.10	13.21	13.05	13.05
2888	NASDAQ	CPHC	Thu, Feb 4, 2021	13.11	13.17	13.11	13.13
2887	NASDAQ	CPHC	Wed, Feb 3, 2021	13.30	13.30	13.11	13.11
2886	NASDAQ	CPHC	Tue, Feb 2, 2021	13.25	13.25	13.25	13.25
2885	NASDAQ	CPHC	Mon, Feb 1, 2021	13.36	13.48	13.36	13.48
2884	NASDAQ	CPHC	Fri, Jan 29, 2021	13.41	13.50	13.35	13.45
2883	NASDAQ	CPHC	Thu, Jan 28, 2021	13.57	13.65	13.00	13.00
2882	NASDAQ	CPHC	Wed, Jan 27, 2021	13.30	13.30	12.80	12.80
2881	NASDAQ	CPHC	Tue, Jan 26, 2021	13.27	13.27	13.27	13.27
2880	NASDAQ	CPHC	Mon, Jan 25, 2021	13.28	13.28	12.88	12.88
2879	NASDAQ	CPHC	Fri, Jan 22, 2021	13.28	13.29	13.26	13.29
2878	NASDAQ	CPHC	Thu, Jan 21, 2021	13.07	13.07	13.07	13.07
2877	NASDAQ	CPHC	Wed, Jan 20, 2021	13.20	13.20	13.06	13.06
2876	NASDAQ	CPHC	Tue, Jan 19, 2021	13.30	13.30	13.04	13.26
2875	NASDAQ	CPHC	Fri, Jan 15, 2021	13.27	13.27	13.15	13.25
2874	NASDAQ	CPHC	Thu, Jan 14, 2021	13.17	13.26	13.13	13.26
2873	NASDAQ	CPHC	Wed, Jan 13, 2021	13.02	13.10	12.90	13.04
2872	NASDAQ	CPHC	Tue, Jan 12, 2021	13.75	13.86	13.18	13.18
2871	NASDAQ	CPHC	Mon, Jan 11, 2021	13.07	13.07	13.07	13.07
2870	NASDAQ	CPHC	Fri, Jan 8, 2021	13.64	13.65	13.01	13.23
2869	NASDAQ	CPHC	Thu, Jan 7, 2021	13.09	13.55	13.00	13.55
2868	NASDAQ	CPHC	Wed, Jan 6, 2021	12.72	13.63	11.86	12.90
2867	NASDAQ	CPHC	Tue, Jan 5, 2021	11.80	12.20	11.80	12.20
2866	NASDAQ	CPHC	Mon, Jan 4, 2021	11.75	11.82	11.75	11.82
2865	NASDAQ	CPHC	Thu, Dec 31, 2020	0.00	0.00	0.00	11.97
2864	NASDAQ	CPHC	Wed, Dec 30, 2020	12.13	12.16	11.87	11.97
2863	NASDAQ	CPHC	Tue, Dec 29, 2020	0.00	0.00	0.00	12.30
2862	NASDAQ	CPHC	Mon, Dec 28, 2020	12.40	12.40	12.30	12.30
2861	NASDAQ	CPHC	Thu, Dec 24, 2020	12.40	12.40	12.36	12.36
2860	NASDAQ	CPHC	Wed, Dec 23, 2020	12.15	12.39	12.15	12.30
2859	NASDAQ	CPHC	Tue, Dec 22, 2020	12.25	12.25	12.07	12.20
2858	NASDAQ	CPHC	Mon, Dec 21, 2020	12.32	12.32	12.25	12.25
2857	NASDAQ	CPHC	Fri, Dec 18, 2020	12.40	12.40	12.05	12.07
2856	NASDAQ	CPHC	Thu, Dec 17, 2020	12.65	12.65	12.28	12.28
2855	NASDAQ	CPHC	Wed, Dec 16, 2020	12.44	12.65	12.31	12.55
2854	NASDAQ	CPHC	Tue, Dec 15, 2020	0.00	0.00	0.00	12.45
2853	NASDAQ	CPHC	Mon, Dec 14, 2020	12.43	12.47	12.21	12.45
2852	NASDAQ	CPHC	Fri, Dec 11, 2020	12.50	12.52	12.35	12.52
2851	NASDAQ	CPHC	Thu, Dec 10, 2020	12.50	12.54	12.43	12.43
2850	NASDAQ	CPHC	Wed, Dec 9, 2020	12.22	12.22	12.22	12.22
2849	NASDAQ	CPHC	Tue, Dec 8, 2020	12.50	12.50	12.14	12.16
2848	NASDAQ	CPHC	Mon, Dec 7, 2020	12.68	12.68	12.31	12.31
2847	NASDAQ	CPHC	Fri, Dec 4, 2020	12.40	12.40	12.20	12.20
2846	NASDAQ	CPHC	Thu, Dec 3, 2020	12.20	12.44	12.20	12.34
2845	NASDAQ	CPHC	Wed, Dec 2, 2020	12.10	12.20	12.10	12.18
2844	NASDAQ	CPHC	Tue, Dec 1, 2020	12.07	12.07	12.07	12.07
2843	NASDAQ	CPHC	Mon, Nov 30, 2020	11.90	11.91	11.85	11.89
2842	NASDAQ	CPHC	Fri, Nov 27, 2020	11.44	12.18	11.25	12.18
2841	NASDAQ	CPHC	Wed, Nov 25, 2020	11.23	11.23	11.10	11.23
2840	NASDAQ	CPHC	Tue, Nov 24, 2020	11.90	11.90	11.90	11.90
2839	NASDAQ	CPHC	Mon, Nov 23, 2020	11.68	12.17	11.63	11.93
2838	NASDAQ	CPHC	Fri, Nov 20, 2020	12.00	12.06	11.50	11.71
2837	NASDAQ	CPHC	Thu, Nov 19, 2020	11.13	12.23	11.11	11.99
2836	NASDAQ	CPHC	Wed, Nov 18, 2020	12.25	12.25	12.17	12.25
2835	NASDAQ	CPHC	Tue, Nov 17, 2020	12.60	12.60	12.52	12.52
2834	NASDAQ	CPHC	Mon, Nov 16, 2020	12.00	12.50	12.00	12.50
2833	NASDAQ	CPHC	Fri, Nov 13, 2020	12.15	12.40	12.04	12.04
2832	NASDAQ	CPHC	Thu, Nov 12, 2020	0.00	0.00	0.00	12.11
2831	NASDAQ	CPHC	Wed, Nov 11, 2020	12.04	12.11	12.04	12.11
2830	NASDAQ	CPHC	Tue, Nov 10, 2020	12.45	12.45	12.25	12.34
2829	NASDAQ	CPHC	Mon, Nov 9, 2020	12.20	12.49	12.20	12.40
2828	NASDAQ	CPHC	Fri, Nov 6, 2020	11.03	11.56	11.03	11.40
2827	NASDAQ	CPHC	Thu, Nov 5, 2020	11.75	11.85	10.64	11.25
2826	NASDAQ	CPHC	Wed, Nov 4, 2020	0.00	0.00	0.00	12.19
2825	NASDAQ	CPHC	Tue, Nov 3, 2020	11.99	12.22	11.77	12.19
2824	NASDAQ	CPHC	Mon, Nov 2, 2020	11.95	12.23	11.75	12.23
2823	NASDAQ	CPHC	Fri, Oct 30, 2020	0.00	0.00	0.00	12.17
2822	NASDAQ	CPHC	Thu, Oct 29, 2020	10.75	12.17	10.75	12.17
2821	NASDAQ	CPHC	Wed, Oct 28, 2020	11.50	12.20	10.91	11.75
2820	NASDAQ	CPHC	Tue, Oct 27, 2020	11.90	12.10	11.90	11.91
2819	NASDAQ	CPHC	Mon, Oct 26, 2020	11.94	12.01	11.86	11.86
2818	NASDAQ	CPHC	Fri, Oct 23, 2020	12.00	12.01	11.91	12.01
2817	NASDAQ	CPHC	Thu, Oct 22, 2020	12.20	12.70	11.87	11.87
2816	NASDAQ	CPHC	Wed, Oct 21, 2020	11.93	11.93	11.93	11.93
2815	NASDAQ	CPHC	Tue, Oct 20, 2020	12.00	12.00	12.00	12.00
2814	NASDAQ	CPHC	Mon, Oct 19, 2020	0.00	0.00	0.00	12.15
2813	NASDAQ	CPHC	Fri, Oct 16, 2020	12.33	12.35	11.86	12.15
2812	NASDAQ	CPHC	Thu, Oct 15, 2020	0.00	0.00	0.00	12.80
2811	NASDAQ	CPHC	Wed, Oct 14, 2020	12.80	12.80	12.80	12.80
2810	NASDAQ	CPHC	Tue, Oct 13, 2020	12.10	12.10	12.03	12.10
2809	NASDAQ	CPHC	Mon, Oct 12, 2020	12.25	12.25	12.25	12.25
2808	NASDAQ	CPHC	Fri, Oct 9, 2020	0.00	0.00	0.00	12.25
2807	NASDAQ	CPHC	Thu, Oct 8, 2020	12.25	12.25	12.25	12.25
2806	NASDAQ	CPHC	Wed, Oct 7, 2020	11.97	12.00	11.97	12.00
2805	NASDAQ	CPHC	Tue, Oct 6, 2020	12.40	12.40	12.05	12.05
2804	NASDAQ	CPHC	Mon, Oct 5, 2020	12.05	12.05	12.05	12.05
2803	NASDAQ	CPHC	Fri, Oct 2, 2020	0.00	0.00	0.00	12.07
2802	NASDAQ	CPHC	Thu, Oct 1, 2020	0.00	0.00	0.00	12.07
2801	NASDAQ	CPHC	Wed, Sep 30, 2020	0.00	0.00	0.00	12.07
2800	NASDAQ	CPHC	Tue, Sep 29, 2020	12.00	12.07	12.00	12.07
2799	NASDAQ	CPHC	Mon, Sep 28, 2020	12.19	12.22	12.12	12.22
2798	NASDAQ	CPHC	Fri, Sep 25, 2020	12.63	12.63	12.25	12.25
2797	NASDAQ	CPHC	Thu, Sep 24, 2020	12.25	12.50	12.25	12.31
2796	NASDAQ	CPHC	Wed, Sep 23, 2020	12.62	12.62	12.62	12.62
2795	NASDAQ	CPHC	Tue, Sep 22, 2020	12.69	12.99	12.26	12.31
2794	NASDAQ	CPHC	Mon, Sep 21, 2020	12.88	13.02	12.63	12.80
2793	NASDAQ	CPHC	Fri, Sep 18, 2020	12.50	13.00	12.50	13.00
2792	NASDAQ	CPHC	Thu, Sep 17, 2020	12.71	12.75	12.56	12.56
2791	NASDAQ	CPHC	Wed, Sep 16, 2020	12.25	12.42	12.25	12.42
2790	NASDAQ	CPHC	Tue, Sep 15, 2020	11.93	12.29	11.93	12.07
2789	NASDAQ	CPHC	Mon, Sep 14, 2020	12.67	12.70	12.29	12.29
2788	NASDAQ	CPHC	Fri, Sep 11, 2020	12.25	12.29	12.25	12.25
2787	NASDAQ	CPHC	Thu, Sep 10, 2020	12.74	12.74	12.00	12.25
2786	NASDAQ	CPHC	Wed, Sep 9, 2020	12.19	12.25	11.86	12.25
2785	NASDAQ	CPHC	Tue, Sep 8, 2020	12.36	12.70	11.95	12.33
2784	NASDAQ	CPHC	Fri, Sep 4, 2020	11.95	12.20	11.95	12.20
2783	NASDAQ	CPHC	Thu, Sep 3, 2020	12.45	12.83	11.95	12.10
2782	NASDAQ	CPHC	Wed, Sep 2, 2020	11.89	12.50	11.89	12.02
2781	NASDAQ	CPHC	Tue, Sep 1, 2020	11.70	11.81	11.70	11.81
2780	NASDAQ	CPHC	Mon, Aug 31, 2020	12.15	12.15	11.85	11.92
2779	NASDAQ	CPHC	Fri, Aug 28, 2020	12.26	12.26	12.20	12.23
2778	NASDAQ	CPHC	Thu, Aug 27, 2020	12.48	12.48	12.25	12.30
2777	NASDAQ	CPHC	Wed, Aug 26, 2020	12.10	12.23	12.10	12.23
2776	NASDAQ	CPHC	Tue, Aug 25, 2020	12.25	12.25	12.20	12.20
2775	NASDAQ	CPHC	Mon, Aug 24, 2020	12.05	12.50	12.05	12.50
2774	NASDAQ	CPHC	Fri, Aug 21, 2020	11.95	12.24	11.95	12.24
2773	NASDAQ	CPHC	Thu, Aug 20, 2020	11.95	12.16	11.65	11.96
2772	NASDAQ	CPHC	Wed, Aug 19, 2020	11.52	12.05	11.20	11.95
2771	NASDAQ	CPHC	Tue, Aug 18, 2020	12.94	13.35	12.30	12.80
2770	NASDAQ	CPHC	Mon, Aug 17, 2020	13.40	13.40	12.56	13.01
2769	NASDAQ	CPHC	Fri, Aug 14, 2020	13.22	13.73	12.53	12.66
2768	NASDAQ	CPHC	Thu, Aug 13, 2020	11.23	18.00	11.23	12.26
2767	NASDAQ	CPHC	Wed, Aug 12, 2020	11.13	11.13	11.13	11.13
2766	NASDAQ	CPHC	Tue, Aug 11, 2020	10.94	11.24	10.94	11.24
2765	NASDAQ	CPHC	Mon, Aug 10, 2020	10.81	10.81	10.81	10.81
2764	NASDAQ	CPHC	Fri, Aug 7, 2020	10.45	10.45	10.45	10.45
2763	NASDAQ	CPHC	Thu, Aug 6, 2020	11.00	11.21	10.54	10.56
2762	NASDAQ	CPHC	Wed, Aug 5, 2020	0.00	0.00	0.00	11.00
2761	NASDAQ	CPHC	Tue, Aug 4, 2020	10.89	11.25	10.61	11.00
2760	NASDAQ	CPHC	Mon, Aug 3, 2020	10.56	11.21	10.56	11.21
2759	NASDAQ	CPHC	Fri, Jul 31, 2020	10.52	10.56	10.52	10.56
2758	NASDAQ	CPHC	Thu, Jul 30, 2020	0.00	0.00	0.00	10.78
2757	NASDAQ	CPHC	Wed, Jul 29, 2020	10.78	10.78	10.78	10.78
2756	NASDAQ	CPHC	Tue, Jul 28, 2020	0.00	0.00	0.00	10.55
2755	NASDAQ	CPHC	Mon, Jul 27, 2020	0.00	0.00	0.00	10.55
2754	NASDAQ	CPHC	Fri, Jul 24, 2020	10.55	10.55	10.55	10.55
2753	NASDAQ	CPHC	Thu, Jul 23, 2020	0.00	0.00	0.00	10.70
2752	NASDAQ	CPHC	Wed, Jul 22, 2020	10.92	10.92	10.69	10.70
2751	NASDAQ	CPHC	Tue, Jul 21, 2020	10.20	10.83	10.20	10.53
2750	NASDAQ	CPHC	Mon, Jul 20, 2020	10.50	10.61	10.50	10.61
2749	NASDAQ	CPHC	Fri, Jul 17, 2020	10.28	10.28	10.28	10.28
2748	NASDAQ	CPHC	Thu, Jul 16, 2020	10.35	10.35	10.35	10.35
2747	NASDAQ	CPHC	Wed, Jul 15, 2020	10.79	10.79	10.29	10.29
2746	NASDAQ	CPHC	Tue, Jul 14, 2020	0.00	0.00	0.00	10.54
2745	NASDAQ	CPHC	Mon, Jul 13, 2020	10.50	10.55	10.50	10.54
2744	NASDAQ	CPHC	Fri, Jul 10, 2020	10.55	10.55	10.55	10.55
2743	NASDAQ	CPHC	Thu, Jul 9, 2020	0.00	0.00	0.00	10.78
2742	NASDAQ	CPHC	Wed, Jul 8, 2020	10.78	10.78	10.78	10.78
2741	NASDAQ	CPHC	Tue, Jul 7, 2020	11.07	11.07	10.70	10.71
2740	NASDAQ	CPHC	Mon, Jul 6, 2020	11.00	11.00	11.00	11.00
2739	NASDAQ	CPHC	Thu, Jul 2, 2020	10.97	11.00	10.55	10.75
2738	NASDAQ	CPHC	Wed, Jul 1, 2020	10.70	10.75	10.70	10.75
2737	NASDAQ	CPHC	Tue, Jun 30, 2020	10.60	10.97	10.60	10.94
2736	NASDAQ	CPHC	Mon, Jun 29, 2020	10.92	10.92	10.92	10.92
2735	NASDAQ	CPHC	Fri, Jun 26, 2020	10.98	10.98	10.98	10.98
2734	NASDAQ	CPHC	Thu, Jun 25, 2020	0.00	0.00	0.00	11.07
2733	NASDAQ	CPHC	Wed, Jun 24, 2020	10.85	11.07	10.50	11.07
2732	NASDAQ	CPHC	Tue, Jun 23, 2020	11.48	11.48	10.61	10.88
2731	NASDAQ	CPHC	Mon, Jun 22, 2020	11.16	11.20	11.16	11.20
2730	NASDAQ	CPHC	Fri, Jun 19, 2020	0.00	0.00	0.00	11.16
2729	NASDAQ	CPHC	Thu, Jun 18, 2020	11.59	11.59	11.15	11.16
2728	NASDAQ	CPHC	Wed, Jun 17, 2020	10.95	11.89	10.95	11.89
2727	NASDAQ	CPHC	Tue, Jun 16, 2020	10.94	10.94	10.75	10.82
2726	NASDAQ	CPHC	Mon, Jun 15, 2020	0.00	0.00	0.00	10.50
2725	NASDAQ	CPHC	Fri, Jun 12, 2020	0.00	0.00	0.00	10.50
2724	NASDAQ	CPHC	Thu, Jun 11, 2020	10.79	10.79	10.50	10.50
2723	NASDAQ	CPHC	Wed, Jun 10, 2020	11.57	11.57	11.14	11.14
2722	NASDAQ	CPHC	Tue, Jun 9, 2020	11.20	11.72	11.20	11.72
2721	NASDAQ	CPHC	Mon, Jun 8, 2020	11.52	11.52	11.52	11.52
2720	NASDAQ	CPHC	Fri, Jun 5, 2020	11.57	11.57	11.48	11.52
2719	NASDAQ	CPHC	Thu, Jun 4, 2020	10.79	12.00	10.79	11.19
2718	NASDAQ	CPHC	Wed, Jun 3, 2020	11.75	11.95	10.81	11.95
2717	NASDAQ	CPHC	Tue, Jun 2, 2020	11.20	11.75	11.18	11.75
2716	NASDAQ	CPHC	Mon, Jun 1, 2020	10.80	10.80	10.80	10.80
2715	NASDAQ	CPHC	Fri, May 29, 2020	11.00	11.38	11.00	11.01
2714	NASDAQ	CPHC	Thu, May 28, 2020	10.65	11.21	10.65	11.01
2713	NASDAQ	CPHC	Wed, May 27, 2020	10.09	11.83	10.00	11.55
2712	NASDAQ	CPHC	Tue, May 26, 2020	10.03	10.50	9.61	10.42
2711	NASDAQ	CPHC	Fri, May 22, 2020	10.36	10.45	10.07	10.45
2710	NASDAQ	CPHC	Thu, May 21, 2020	10.05	10.50	9.50	10.20
2709	NASDAQ	CPHC	Wed, May 20, 2020	10.20	10.40	10.00	10.35
2708	NASDAQ	CPHC	Tue, May 19, 2020	0.00	0.00	0.00	9.99
2707	NASDAQ	CPHC	Mon, May 18, 2020	10.05	10.06	9.96	9.99
2706	NASDAQ	CPHC	Fri, May 15, 2020	9.88	10.00	9.80	10.00
2705	NASDAQ	CPHC	Thu, May 14, 2020	9.42	9.78	9.42	9.78
2704	NASDAQ	CPHC	Wed, May 13, 2020	10.05	10.05	9.74	9.80
2703	NASDAQ	CPHC	Tue, May 12, 2020	9.85	9.95	9.85	9.95
2702	NASDAQ	CPHC	Mon, May 11, 2020	9.90	10.19	9.88	9.88
2701	NASDAQ	CPHC	Fri, May 8, 2020	9.99	9.99	9.99	9.99
2700	NASDAQ	CPHC	Thu, May 7, 2020	10.18	10.18	9.86	9.86
2699	NASDAQ	CPHC	Wed, May 6, 2020	10.48	10.48	9.86	9.86
2698	NASDAQ	CPHC	Tue, May 5, 2020	10.81	11.51	10.17	10.17
2697	NASDAQ	CPHC	Mon, May 4, 2020	10.00	10.40	10.00	10.10
2696	NASDAQ	CPHC	Fri, May 1, 2020	9.52	9.55	9.52	9.55
2695	NASDAQ	CPHC	Thu, Apr 30, 2020	9.70	9.83	9.46	9.83
2694	NASDAQ	CPHC	Wed, Apr 29, 2020	9.84	9.85	9.70	9.85
2693	NASDAQ	CPHC	Tue, Apr 28, 2020	9.50	9.75	9.50	9.75
2692	NASDAQ	CPHC	Mon, Apr 27, 2020	9.45	9.54	9.43	9.50
2691	NASDAQ	CPHC	Fri, Apr 24, 2020	9.48	9.65	9.48	9.65
2690	NASDAQ	CPHC	Thu, Apr 23, 2020	9.52	9.88	9.51	9.53
2689	NASDAQ	CPHC	Wed, Apr 22, 2020	9.43	9.88	9.43	9.55
2688	NASDAQ	CPHC	Tue, Apr 21, 2020	9.50	9.93	9.37	9.45
2687	NASDAQ	CPHC	Mon, Apr 20, 2020	10.00	10.00	9.57	9.57
2686	NASDAQ	CPHC	Fri, Apr 17, 2020	10.00	10.00	9.00	9.99
2685	NASDAQ	CPHC	Thu, Apr 16, 2020	9.61	9.95	9.61	9.70
2684	NASDAQ	CPHC	Wed, Apr 15, 2020	9.80	9.95	9.80	9.95
2683	NASDAQ	CPHC	Tue, Apr 14, 2020	10.09	10.30	9.90	10.05
2682	NASDAQ	CPHC	Mon, Apr 13, 2020	10.00	10.00	9.98	10.00
2681	NASDAQ	CPHC	Thu, Apr 9, 2020	9.88	10.59	9.54	9.98
2680	NASDAQ	CPHC	Wed, Apr 8, 2020	10.78	10.78	9.74	10.34
2679	NASDAQ	CPHC	Tue, Apr 7, 2020	10.10	10.82	9.51	10.82
2678	NASDAQ	CPHC	Mon, Apr 6, 2020	9.87	10.65	9.55	10.49
2677	NASDAQ	CPHC	Fri, Apr 3, 2020	10.08	10.08	10.01	10.01
2676	NASDAQ	CPHC	Thu, Apr 2, 2020	11.00	11.00	10.03	10.03
2675	NASDAQ	CPHC	Wed, Apr 1, 2020	10.86	11.65	10.86	11.65
2674	NASDAQ	CPHC	Tue, Mar 31, 2020	9.50	10.39	9.50	10.39
2673	NASDAQ	CPHC	Mon, Mar 30, 2020	9.55	10.03	9.01	10.03
2672	NASDAQ	CPHC	Fri, Mar 27, 2020	9.50	9.50	8.37	9.37
2671	NASDAQ	CPHC	Thu, Mar 26, 2020	8.97	9.73	8.82	9.42
2670	NASDAQ	CPHC	Wed, Mar 25, 2020	8.25	8.70	8.17	8.70
2669	NASDAQ	CPHC	Tue, Mar 24, 2020	8.00	8.74	8.00	8.05
2668	NASDAQ	CPHC	Mon, Mar 23, 2020	8.07	8.81	8.06	8.81
2667	NASDAQ	CPHC	Fri, Mar 20, 2020	8.54	8.74	8.01	8.11
2666	NASDAQ	CPHC	Thu, Mar 19, 2020	8.01	8.43	8.01	8.08
2665	NASDAQ	CPHC	Wed, Mar 18, 2020	8.44	8.75	7.80	8.07
2664	NASDAQ	CPHC	Tue, Mar 17, 2020	10.04	10.04	9.01	9.88
2663	NASDAQ	CPHC	Mon, Mar 16, 2020	11.10	11.20	10.01	10.46
2662	NASDAQ	CPHC	Fri, Mar 13, 2020	11.30	11.47	11.30	11.47
2661	NASDAQ	CPHC	Thu, Mar 12, 2020	13.01	13.01	11.00	11.00
2660	NASDAQ	CPHC	Wed, Mar 11, 2020	13.49	13.97	13.25	13.25
2659	NASDAQ	CPHC	Tue, Mar 10, 2020	11.20	13.50	11.20	13.50
2658	NASDAQ	CPHC	Mon, Mar 9, 2020	11.00	12.50	11.00	11.97
2657	NASDAQ	CPHC	Fri, Mar 6, 2020	11.00	11.08	11.00	11.00
2656	NASDAQ	CPHC	Thu, Mar 5, 2020	0.00	0.00	0.00	11.87
2655	NASDAQ	CPHC	Wed, Mar 4, 2020	10.75	11.87	10.75	11.87
2654	NASDAQ	CPHC	Tue, Mar 3, 2020	11.50	11.52	10.00	10.57
2653	NASDAQ	CPHC	Mon, Mar 2, 2020	11.50	11.72	11.43	11.55
2652	NASDAQ	CPHC	Fri, Feb 28, 2020	0.00	0.00	0.00	11.85
2651	NASDAQ	CPHC	Thu, Feb 27, 2020	11.60	11.90	11.60	11.85
2650	NASDAQ	CPHC	Wed, Feb 26, 2020	12.25	12.39	11.60	11.60
2649	NASDAQ	CPHC	Tue, Feb 25, 2020	12.50	12.50	12.35	12.35
2648	NASDAQ	CPHC	Mon, Feb 24, 2020	12.50	12.52	12.35	12.52
2647	NASDAQ	CPHC	Fri, Feb 21, 2020	12.52	12.55	12.35	12.50
2646	NASDAQ	CPHC	Thu, Feb 20, 2020	0.00	0.00	0.00	12.52
2645	NASDAQ	CPHC	Wed, Feb 19, 2020	0.00	0.00	0.00	12.52
2644	NASDAQ	CPHC	Tue, Feb 18, 2020	12.52	12.52	12.50	12.52
2643	NASDAQ	CPHC	Fri, Feb 14, 2020	12.65	12.65	12.50	12.50
2642	NASDAQ	CPHC	Thu, Feb 13, 2020	12.50	12.75	12.50	12.60
2641	NASDAQ	CPHC	Wed, Feb 12, 2020	12.99	12.99	12.57	12.73
2640	NASDAQ	CPHC	Tue, Feb 11, 2020	0.00	0.00	0.00	12.72
2639	NASDAQ	CPHC	Mon, Feb 10, 2020	0.00	0.00	0.00	12.72
2638	NASDAQ	CPHC	Fri, Feb 7, 2020	12.88	12.88	12.72	12.72
2637	NASDAQ	CPHC	Thu, Feb 6, 2020	12.99	12.99	12.99	12.99
2636	NASDAQ	CPHC	Wed, Feb 5, 2020	0.00	0.00	0.00	12.57
2635	NASDAQ	CPHC	Tue, Feb 4, 2020	12.75	12.75	12.57	12.57
2634	NASDAQ	CPHC	Mon, Feb 3, 2020	12.57	12.70	12.50	12.60
2633	NASDAQ	CPHC	Fri, Jan 31, 2020	12.88	12.88	12.88	12.88
2632	NASDAQ	CPHC	Thu, Jan 30, 2020	12.48	12.92	12.48	12.92
2631	NASDAQ	CPHC	Wed, Jan 29, 2020	12.50	12.50	12.50	12.50
2630	NASDAQ	CPHC	Tue, Jan 28, 2020	0.00	0.00	0.00	12.52
2629	NASDAQ	CPHC	Mon, Jan 27, 2020	12.51	12.82	12.51	12.52
2628	NASDAQ	CPHC	Fri, Jan 24, 2020	12.52	12.52	12.45	12.51
2627	NASDAQ	CPHC	Thu, Jan 23, 2020	0.00	0.00	0.00	12.53
2626	NASDAQ	CPHC	Wed, Jan 22, 2020	12.53	12.53	12.53	12.53
2625	NASDAQ	CPHC	Tue, Jan 21, 2020	12.62	13.10	12.41	12.69
2624	NASDAQ	CPHC	Fri, Jan 17, 2020	12.62	12.64	12.62	12.64
2623	NASDAQ	CPHC	Thu, Jan 16, 2020	12.81	12.81	12.81	12.81
2622	NASDAQ	CPHC	Wed, Jan 15, 2020	12.87	12.88	12.62	12.62
2621	NASDAQ	CPHC	Tue, Jan 14, 2020	13.00	13.00	12.51	12.53
2620	NASDAQ	CPHC	Mon, Jan 13, 2020	0.00	0.00	0.00	12.70
2619	NASDAQ	CPHC	Fri, Jan 10, 2020	12.70	12.70	12.70	12.70
2618	NASDAQ	CPHC	Thu, Jan 9, 2020	0.00	0.00	0.00	12.72
2617	NASDAQ	CPHC	Wed, Jan 8, 2020	12.71	12.72	12.43	12.72
2616	NASDAQ	CPHC	Tue, Jan 7, 2020	12.39	12.69	12.39	12.69
2615	NASDAQ	CPHC	Mon, Jan 6, 2020	12.32	12.52	12.32	12.52
2614	NASDAQ	CPHC	Fri, Jan 3, 2020	12.21	12.39	12.21	12.29
2613	NASDAQ	CPHC	Thu, Jan 2, 2020	12.35	12.54	12.34	12.54
2612	NASDAQ	CPHC	Tue, Dec 31, 2019	12.54	12.54	12.40	12.40
2611	NASDAQ	CPHC	Mon, Dec 30, 2019	12.34	12.38	12.34	12.34
2610	NASDAQ	CPHC	Fri, Dec 27, 2019	0.00	0.00	0.00	12.42
2609	NASDAQ	CPHC	Thu, Dec 26, 2019	12.61	12.61	12.36	12.42
2608	NASDAQ	CPHC	Tue, Dec 24, 2019	12.68	12.68	12.68	12.68
2607	NASDAQ	CPHC	Mon, Dec 23, 2019	12.49	12.50	12.40	12.50
2606	NASDAQ	CPHC	Fri, Dec 20, 2019	12.40	12.50	12.40	12.40
2605	NASDAQ	CPHC	Thu, Dec 19, 2019	0.00	0.00	0.00	12.48
2604	NASDAQ	CPHC	Wed, Dec 18, 2019	0.00	0.00	0.00	12.48
2603	NASDAQ	CPHC	Tue, Dec 17, 2019	12.48	12.48	12.48	12.48
2602	NASDAQ	CPHC	Mon, Dec 16, 2019	12.30	12.71	12.30	12.70
2601	NASDAQ	CPHC	Fri, Dec 13, 2019	12.30	12.49	12.21	12.49
2600	NASDAQ	CPHC	Thu, Dec 12, 2019	12.40	12.49	12.40	12.45
2599	NASDAQ	CPHC	Wed, Dec 11, 2019	0.00	0.00	0.00	12.30
2598	NASDAQ	CPHC	Tue, Dec 10, 2019	12.47	12.47	12.30	12.30
2597	NASDAQ	CPHC	Mon, Dec 9, 2019	12.15	12.15	12.15	12.15
2596	NASDAQ	CPHC	Fri, Dec 6, 2019	12.40	12.64	12.40	12.60
2595	NASDAQ	CPHC	Thu, Dec 5, 2019	0.00	0.00	0.00	12.27
2594	NASDAQ	CPHC	Wed, Dec 4, 2019	12.26	12.27	12.26	12.27
2593	NASDAQ	CPHC	Tue, Dec 3, 2019	0.00	0.00	0.00	12.26
2592	NASDAQ	CPHC	Mon, Dec 2, 2019	12.26	12.26	12.26	12.26
2591	NASDAQ	CPHC	Fri, Nov 29, 2019	12.26	12.33	12.26	12.33
2590	NASDAQ	CPHC	Wed, Nov 27, 2019	12.59	12.59	12.59	12.59
2589	NASDAQ	CPHC	Tue, Nov 26, 2019	12.32	12.41	12.16	12.40
2588	NASDAQ	CPHC	Mon, Nov 25, 2019	12.40	12.65	12.36	12.65
2587	NASDAQ	CPHC	Fri, Nov 22, 2019	12.38	12.67	12.38	12.40
2586	NASDAQ	CPHC	Thu, Nov 21, 2019	12.15	12.15	12.15	12.15
2585	NASDAQ	CPHC	Wed, Nov 20, 2019	12.40	13.20	12.40	12.66
2584	NASDAQ	CPHC	Tue, Nov 19, 2019	0.00	0.00	0.00	12.50
2583	NASDAQ	CPHC	Mon, Nov 18, 2019	12.40	12.50	12.40	12.50
2582	NASDAQ	CPHC	Fri, Nov 15, 2019	0.00	0.00	0.00	12.30
2581	NASDAQ	CPHC	Thu, Nov 14, 2019	12.30	12.30	12.30	12.30
2580	NASDAQ	CPHC	Wed, Nov 13, 2019	12.61	12.61	12.37	12.37
2579	NASDAQ	CPHC	Tue, Nov 12, 2019	12.10	12.36	12.10	12.36
2578	NASDAQ	CPHC	Mon, Nov 11, 2019	12.46	12.46	12.46	12.46
2577	NASDAQ	CPHC	Fri, Nov 8, 2019	12.35	12.49	12.35	12.44
2576	NASDAQ	CPHC	Thu, Nov 7, 2019	12.25	12.50	12.05	12.32
2575	NASDAQ	CPHC	Wed, Nov 6, 2019	12.22	12.74	12.22	12.47
2574	NASDAQ	CPHC	Tue, Nov 5, 2019	12.70	12.70	12.06	12.06
2573	NASDAQ	CPHC	Mon, Nov 4, 2019	12.51	13.00	12.47	12.81
2572	NASDAQ	CPHC	Fri, Nov 1, 2019	12.68	12.95	12.68	12.95
2571	NASDAQ	CPHC	Thu, Oct 31, 2019	0.00	0.00	0.00	14.00
2570	NASDAQ	CPHC	Wed, Oct 30, 2019	12.43	14.00	12.43	14.00
2569	NASDAQ	CPHC	Tue, Oct 29, 2019	12.24	12.24	12.24	12.24
2568	NASDAQ	CPHC	Mon, Oct 28, 2019	0.00	0.00	0.00	12.30
2567	NASDAQ	CPHC	Fri, Oct 25, 2019	0.00	0.00	0.00	12.30
2566	NASDAQ	CPHC	Thu, Oct 24, 2019	12.43	12.43	12.18	12.30
2565	NASDAQ	CPHC	Wed, Oct 23, 2019	0.00	0.00	0.00	12.19
2564	NASDAQ	CPHC	Tue, Oct 22, 2019	12.57	12.57	12.16	12.19
2563	NASDAQ	CPHC	Mon, Oct 21, 2019	12.89	12.89	12.89	12.89
2562	NASDAQ	CPHC	Fri, Oct 18, 2019	12.15	12.50	12.00	12.50
2561	NASDAQ	CPHC	Thu, Oct 17, 2019	0.00	0.00	0.00	12.25
2560	NASDAQ	CPHC	Wed, Oct 16, 2019	12.22	12.45	12.21	12.25
2559	NASDAQ	CPHC	Tue, Oct 15, 2019	12.05	12.24	12.05	12.24
2558	NASDAQ	CPHC	Mon, Oct 14, 2019	12.28	12.28	12.27	12.27
2557	NASDAQ	CPHC	Fri, Oct 11, 2019	0.00	0.00	0.00	12.31
2556	NASDAQ	CPHC	Thu, Oct 10, 2019	0.00	0.00	0.00	12.31
2555	NASDAQ	CPHC	Wed, Oct 9, 2019	0.00	0.00	0.00	12.31
2554	NASDAQ	CPHC	Tue, Oct 8, 2019	12.31	12.31	12.31	12.31
2553	NASDAQ	CPHC	Mon, Oct 7, 2019	12.13	12.13	12.13	12.13
2552	NASDAQ	CPHC	Fri, Oct 4, 2019	12.15	12.25	12.00	12.05
2551	NASDAQ	CPHC	Thu, Oct 3, 2019	12.05	12.54	12.05	12.54
2550	NASDAQ	CPHC	Wed, Oct 2, 2019	12.25	12.58	11.99	11.99
2549	NASDAQ	CPHC	Tue, Oct 1, 2019	11.93	12.40	11.87	12.25
2548	NASDAQ	CPHC	Mon, Sep 30, 2019	12.15	12.15	12.10	12.10
2547	NASDAQ	CPHC	Fri, Sep 27, 2019	12.03	12.40	12.03	12.40
2546	NASDAQ	CPHC	Thu, Sep 26, 2019	12.07	12.47	12.07	12.28
2545	NASDAQ	CPHC	Wed, Sep 25, 2019	12.02	12.24	12.00	12.20
2544	NASDAQ	CPHC	Tue, Sep 24, 2019	12.16	12.25	12.15	12.15
2543	NASDAQ	CPHC	Mon, Sep 23, 2019	12.25	12.25	12.25	12.25
2542	NASDAQ	CPHC	Fri, Sep 20, 2019	12.12	12.40	12.12	12.34
2541	NASDAQ	CPHC	Thu, Sep 19, 2019	12.68	12.68	12.40	12.40
2540	NASDAQ	CPHC	Wed, Sep 18, 2019	12.00	12.10	12.00	12.10
2539	NASDAQ	CPHC	Tue, Sep 17, 2019	12.47	12.47	12.00	12.10
2538	NASDAQ	CPHC	Mon, Sep 16, 2019	12.35	12.46	12.35	12.38
2537	NASDAQ	CPHC	Fri, Sep 13, 2019	12.21	12.50	12.18	12.34
2536	NASDAQ	CPHC	Thu, Sep 12, 2019	12.35	12.35	11.83	11.86
2535	NASDAQ	CPHC	Wed, Sep 11, 2019	0.00	0.00	0.00	11.99
2534	NASDAQ	CPHC	Tue, Sep 10, 2019	12.20	12.20	11.99	11.99
2533	NASDAQ	CPHC	Mon, Sep 9, 2019	12.08	12.08	12.08	12.08
2532	NASDAQ	CPHC	Fri, Sep 6, 2019	12.36	12.36	12.15	12.15
2531	NASDAQ	CPHC	Thu, Sep 5, 2019	0.00	0.00	0.00	12.07
2530	NASDAQ	CPHC	Wed, Sep 4, 2019	12.07	12.07	12.07	12.07
2529	NASDAQ	CPHC	Tue, Sep 3, 2019	12.21	12.21	12.03	12.21
2528	NASDAQ	CPHC	Fri, Aug 30, 2019	12.22	12.22	12.15	12.20
2527	NASDAQ	CPHC	Thu, Aug 29, 2019	12.20	12.39	12.10	12.35
2526	NASDAQ	CPHC	Wed, Aug 28, 2019	12.50	12.53	12.45	12.45
2525	NASDAQ	CPHC	Tue, Aug 27, 2019	12.68	12.68	12.68	12.68
2524	NASDAQ	CPHC	Mon, Aug 26, 2019	12.41	12.41	12.41	12.41
2523	NASDAQ	CPHC	Fri, Aug 23, 2019	12.40	12.66	12.40	12.66
2522	NASDAQ	CPHC	Thu, Aug 22, 2019	12.50	12.50	12.39	12.39
2521	NASDAQ	CPHC	Wed, Aug 21, 2019	0.00	0.00	0.00	12.61
2520	NASDAQ	CPHC	Tue, Aug 20, 2019	12.61	12.61	12.61	12.61
2519	NASDAQ	CPHC	Mon, Aug 19, 2019	12.68	12.68	12.11	12.61
2518	NASDAQ	CPHC	Fri, Aug 16, 2019	12.49	12.90	12.49	12.90
2517	NASDAQ	CPHC	Thu, Aug 15, 2019	12.25	12.59	12.10	12.59
2516	NASDAQ	CPHC	Wed, Aug 14, 2019	12.10	12.39	12.10	12.30
2515	NASDAQ	CPHC	Tue, Aug 13, 2019	12.06	12.39	11.99	12.04
2514	NASDAQ	CPHC	Mon, Aug 12, 2019	12.69	12.69	12.69	12.69
2513	NASDAQ	CPHC	Fri, Aug 9, 2019	11.85	12.35	11.85	11.95
2512	NASDAQ	CPHC	Thu, Aug 8, 2019	11.85	11.85	11.85	11.85
2511	NASDAQ	CPHC	Wed, Aug 7, 2019	12.60	12.60	11.87	12.00
2510	NASDAQ	CPHC	Tue, Aug 6, 2019	11.96	12.31	11.96	12.00
2509	NASDAQ	CPHC	Mon, Aug 5, 2019	11.93	12.26	11.93	12.00
2508	NASDAQ	CPHC	Fri, Aug 2, 2019	11.93	11.93	11.93	11.93
2507	NASDAQ	CPHC	Thu, Aug 1, 2019	12.14	12.76	12.14	12.19
2506	NASDAQ	CPHC	Wed, Jul 31, 2019	12.70	12.75	12.25	12.25
2505	NASDAQ	CPHC	Tue, Jul 30, 2019	12.44	12.85	12.23	12.85
2504	NASDAQ	CPHC	Mon, Jul 29, 2019	12.25	12.47	12.25	12.35
2503	NASDAQ	CPHC	Fri, Jul 26, 2019	12.43	12.79	12.08	12.25
2502	NASDAQ	CPHC	Thu, Jul 25, 2019	12.73	12.73	11.94	11.94
2501	NASDAQ	CPHC	Wed, Jul 24, 2019	12.83	12.85	12.26	12.69
2500	NASDAQ	CPHC	Tue, Jul 23, 2019	13.05	13.05	12.88	12.88
2499	NASDAQ	CPHC	Mon, Jul 22, 2019	13.01	13.01	13.01	13.01
2498	NASDAQ	CPHC	Fri, Jul 19, 2019	13.33	13.40	12.75	12.75
2497	NASDAQ	CPHC	Thu, Jul 18, 2019	12.32	13.00	12.32	13.00
2496	NASDAQ	CPHC	Wed, Jul 17, 2019	0.00	0.00	0.00	12.75
2495	NASDAQ	CPHC	Tue, Jul 16, 2019	12.33	14.00	12.25	12.75
2494	NASDAQ	CPHC	Mon, Jul 15, 2019	12.11	12.53	12.10	12.40
2493	NASDAQ	CPHC	Fri, Jul 12, 2019	12.31	12.66	12.11	12.17
2492	NASDAQ	CPHC	Thu, Jul 11, 2019	12.30	12.31	12.30	12.31
2491	NASDAQ	CPHC	Wed, Jul 10, 2019	12.38	12.67	12.12	12.51
2490	NASDAQ	CPHC	Tue, Jul 9, 2019	12.40	12.89	12.12	12.25
2489	NASDAQ	CPHC	Mon, Jul 8, 2019	12.72	12.72	12.28	12.43
2488	NASDAQ	CPHC	Fri, Jul 5, 2019	0.00	0.00	0.00	12.43
2487	NASDAQ	CPHC	Wed, Jul 3, 2019	12.46	12.93	12.41	12.43
2486	NASDAQ	CPHC	Tue, Jul 2, 2019	12.46	12.46	12.10	12.33
2485	NASDAQ	CPHC	Mon, Jul 1, 2019	12.50	12.50	12.34	12.34
2484	NASDAQ	CPHC	Fri, Jun 28, 2019	12.35	13.00	12.34	12.34
2483	NASDAQ	CPHC	Thu, Jun 27, 2019	0.00	0.00	0.00	12.51
2482	NASDAQ	CPHC	Wed, Jun 26, 2019	12.45	12.51	12.45	12.51
2481	NASDAQ	CPHC	Tue, Jun 25, 2019	12.40	12.50	12.01	12.40
2480	NASDAQ	CPHC	Mon, Jun 24, 2019	12.78	12.87	12.46	12.46
2479	NASDAQ	CPHC	Fri, Jun 21, 2019	12.55	13.00	12.49	12.49
2478	NASDAQ	CPHC	Thu, Jun 20, 2019	12.95	13.00	12.74	13.00
2477	NASDAQ	CPHC	Wed, Jun 19, 2019	12.57	12.64	12.48	12.48
2476	NASDAQ	CPHC	Tue, Jun 18, 2019	13.00	13.00	12.60	12.61
2475	NASDAQ	CPHC	Mon, Jun 17, 2019	12.51	13.00	12.51	13.00
2474	NASDAQ	CPHC	Fri, Jun 14, 2019	0.00	0.00	0.00	12.94
2473	NASDAQ	CPHC	Thu, Jun 13, 2019	0.00	0.00	0.00	12.94
2472	NASDAQ	CPHC	Wed, Jun 12, 2019	0.00	0.00	0.00	12.94
2471	NASDAQ	CPHC	Tue, Jun 11, 2019	12.20	12.94	12.20	12.94
2470	NASDAQ	CPHC	Mon, Jun 10, 2019	12.95	13.00	12.95	13.00
2469	NASDAQ	CPHC	Fri, Jun 7, 2019	12.71	13.00	12.35	12.66
2468	NASDAQ	CPHC	Thu, Jun 6, 2019	12.62	12.81	12.50	12.56
2467	NASDAQ	CPHC	Wed, Jun 5, 2019	12.89	12.89	12.63	12.74
2466	NASDAQ	CPHC	Tue, Jun 4, 2019	12.70	12.99	12.70	12.90
2465	NASDAQ	CPHC	Mon, Jun 3, 2019	12.40	12.60	12.40	12.59
2464	NASDAQ	CPHC	Fri, May 31, 2019	12.76	12.94	12.00	12.80
2463	NASDAQ	CPHC	Thu, May 30, 2019	13.20	13.20	12.88	12.88
2462	NASDAQ	CPHC	Wed, May 29, 2019	13.29	13.29	13.19	13.20
2461	NASDAQ	CPHC	Tue, May 28, 2019	13.65	13.65	13.25	13.29
2460	NASDAQ	CPHC	Fri, May 24, 2019	13.30	13.70	13.30	13.70
2459	NASDAQ	CPHC	Thu, May 23, 2019	0.00	0.00	0.00	13.53
2458	NASDAQ	CPHC	Wed, May 22, 2019	13.65	13.68	13.53	13.53
2457	NASDAQ	CPHC	Tue, May 21, 2019	13.65	13.65	12.89	13.60
2456	NASDAQ	CPHC	Mon, May 20, 2019	13.55	13.55	13.01	13.25
2455	NASDAQ	CPHC	Fri, May 17, 2019	13.60	13.75	13.60	13.73
2454	NASDAQ	CPHC	Thu, May 16, 2019	14.25	14.25	13.00	13.74
2453	NASDAQ	CPHC	Wed, May 15, 2019	14.25	14.25	14.24	14.25
2452	NASDAQ	CPHC	Tue, May 14, 2019	14.50	14.80	14.10	14.10
2451	NASDAQ	CPHC	Mon, May 13, 2019	14.17	14.17	14.17	14.17
2450	NASDAQ	CPHC	Fri, May 10, 2019	14.85	14.85	14.19	14.30
2449	NASDAQ	CPHC	Thu, May 9, 2019	14.57	14.67	14.11	14.11
2448	NASDAQ	CPHC	Wed, May 8, 2019	14.52	14.95	14.52	14.76
2447	NASDAQ	CPHC	Tue, May 7, 2019	14.44	14.59	14.37	14.45
2446	NASDAQ	CPHC	Mon, May 6, 2019	14.70	14.70	14.50	14.50
2445	NASDAQ	CPHC	Fri, May 3, 2019	14.70	14.70	14.70	14.70
2444	NASDAQ	CPHC	Thu, May 2, 2019	14.56	14.58	14.56	14.58
2443	NASDAQ	CPHC	Wed, May 1, 2019	14.67	14.67	14.50	14.52
2442	NASDAQ	CPHC	Tue, Apr 30, 2019	0.00	0.00	0.00	14.40
2441	NASDAQ	CPHC	Mon, Apr 29, 2019	14.46	14.49	14.40	14.40
2440	NASDAQ	CPHC	Fri, Apr 26, 2019	14.41	14.52	14.38	14.52
2439	NASDAQ	CPHC	Thu, Apr 25, 2019	0.00	0.00	0.00	14.45
2438	NASDAQ	CPHC	Wed, Apr 24, 2019	14.45	14.45	14.45	14.45
2437	NASDAQ	CPHC	Tue, Apr 23, 2019	14.70	14.70	14.50	14.50
2436	NASDAQ	CPHC	Mon, Apr 22, 2019	14.55	14.55	14.37	14.42
2435	NASDAQ	CPHC	Thu, Apr 18, 2019	14.60	14.85	14.60	14.85
2434	NASDAQ	CPHC	Wed, Apr 17, 2019	14.79	14.95	14.63	14.63
2433	NASDAQ	CPHC	Tue, Apr 16, 2019	14.60	14.85	14.60	14.85
2432	NASDAQ	CPHC	Mon, Apr 15, 2019	14.50	14.99	14.50	14.50
2431	NASDAQ	CPHC	Fri, Apr 12, 2019	14.48	14.49	14.43	14.43
2430	NASDAQ	CPHC	Thu, Apr 11, 2019	14.50	14.50	14.50	14.50
2429	NASDAQ	CPHC	Wed, Apr 10, 2019	14.46	14.46	14.34	14.40
2428	NASDAQ	CPHC	Tue, Apr 9, 2019	14.25	14.42	14.10	14.10
2427	NASDAQ	CPHC	Mon, Apr 8, 2019	14.30	14.92	14.30	14.45
2426	NASDAQ	CPHC	Fri, Apr 5, 2019	14.60	14.60	14.26	14.37
2425	NASDAQ	CPHC	Thu, Apr 4, 2019	14.50	14.50	14.34	14.50
2424	NASDAQ	CPHC	Wed, Apr 3, 2019	14.25	14.69	14.25	14.34
2423	NASDAQ	CPHC	Tue, Apr 2, 2019	14.41	14.46	14.25	14.35
2422	NASDAQ	CPHC	Mon, Apr 1, 2019	14.65	14.70	14.65	14.65
2421	NASDAQ	CPHC	Fri, Mar 29, 2019	14.36	14.92	14.36	14.52
2420	NASDAQ	CPHC	Thu, Mar 28, 2019	14.17	14.54	14.17	14.29
2419	NASDAQ	CPHC	Wed, Mar 27, 2019	14.51	14.51	14.00	14.06
2418	NASDAQ	CPHC	Tue, Mar 26, 2019	14.76	14.95	14.70	14.95
2417	NASDAQ	CPHC	Mon, Mar 25, 2019	14.71	14.76	14.60	14.76
2416	NASDAQ	CPHC	Fri, Mar 22, 2019	0.00	0.00	0.00	14.75
2415	NASDAQ	CPHC	Thu, Mar 21, 2019	14.95	14.95	14.75	14.75
2414	NASDAQ	CPHC	Wed, Mar 20, 2019	0.00	0.00	0.00	14.94
2413	NASDAQ	CPHC	Tue, Mar 19, 2019	14.98	14.98	14.38	14.94
2412	NASDAQ	CPHC	Mon, Mar 18, 2019	14.60	14.85	14.00	14.80
2411	NASDAQ	CPHC	Fri, Mar 15, 2019	0.00	0.00	0.00	14.40
2410	NASDAQ	CPHC	Thu, Mar 14, 2019	0.00	0.00	0.00	14.40
2409	NASDAQ	CPHC	Wed, Mar 13, 2019	0.00	0.00	0.00	14.40
2408	NASDAQ	CPHC	Tue, Mar 12, 2019	14.40	14.40	14.40	14.40
2407	NASDAQ	CPHC	Mon, Mar 11, 2019	14.09	14.43	13.75	14.29
2406	NASDAQ	CPHC	Fri, Mar 8, 2019	13.90	14.41	13.90	14.09
2405	NASDAQ	CPHC	Thu, Mar 7, 2019	14.11	14.11	14.00	14.00
2404	NASDAQ	CPHC	Wed, Mar 6, 2019	14.00	14.30	14.00	14.10
2403	NASDAQ	CPHC	Tue, Mar 5, 2019	14.51	14.67	14.08	14.50
2402	NASDAQ	CPHC	Mon, Mar 4, 2019	14.80	14.80	14.50	14.50
2401	NASDAQ	CPHC	Fri, Mar 1, 2019	14.87	14.87	14.80	14.80
2400	NASDAQ	CPHC	Thu, Feb 28, 2019	0.00	0.00	0.00	15.01
2399	NASDAQ	CPHC	Wed, Feb 27, 2019	0.00	0.00	0.00	15.01
2398	NASDAQ	CPHC	Tue, Feb 26, 2019	15.01	15.01	15.01	15.01
2397	NASDAQ	CPHC	Mon, Feb 25, 2019	14.78	14.78	14.78	14.78
2396	NASDAQ	CPHC	Fri, Feb 22, 2019	0.00	0.00	0.00	14.81
2395	NASDAQ	CPHC	Thu, Feb 21, 2019	14.53	14.81	14.50	14.81
2394	NASDAQ	CPHC	Wed, Feb 20, 2019	14.46	14.53	14.25	14.52
2393	NASDAQ	CPHC	Tue, Feb 19, 2019	14.63	14.63	14.25	14.53
2392	NASDAQ	CPHC	Fri, Feb 15, 2019	14.73	14.83	14.32	14.40
2391	NASDAQ	CPHC	Thu, Feb 14, 2019	14.80	14.90	14.09	14.50
2390	NASDAQ	CPHC	Wed, Feb 13, 2019	14.82	14.90	14.75	14.90
2389	NASDAQ	CPHC	Tue, Feb 12, 2019	15.00	15.00	14.85	14.90
2388	NASDAQ	CPHC	Mon, Feb 11, 2019	15.02	15.20	15.00	15.00
2387	NASDAQ	CPHC	Fri, Feb 8, 2019	15.25	15.25	15.15	15.25
2386	NASDAQ	CPHC	Thu, Feb 7, 2019	15.20	15.45	15.20	15.45
2385	NASDAQ	CPHC	Wed, Feb 6, 2019	15.46	15.46	15.10	15.25
2384	NASDAQ	CPHC	Tue, Feb 5, 2019	15.75	15.75	15.46	15.46
2383	NASDAQ	CPHC	Mon, Feb 4, 2019	15.80	16.00	15.80	15.90
2382	NASDAQ	CPHC	Fri, Feb 1, 2019	0.00	0.00	0.00	15.45
2381	NASDAQ	CPHC	Thu, Jan 31, 2019	0.00	0.00	0.00	15.45
2380	NASDAQ	CPHC	Wed, Jan 30, 2019	15.20	15.45	15.20	15.45
2379	NASDAQ	CPHC	Tue, Jan 29, 2019	15.45	15.50	15.45	15.50
2378	NASDAQ	CPHC	Mon, Jan 28, 2019	15.40	15.40	15.35	15.35
2377	NASDAQ	CPHC	Fri, Jan 25, 2019	15.46	15.68	15.35	15.35
2376	NASDAQ	CPHC	Thu, Jan 24, 2019	15.53	15.53	15.17	15.38
2375	NASDAQ	CPHC	Wed, Jan 23, 2019	15.53	15.58	15.53	15.58
2374	NASDAQ	CPHC	Tue, Jan 22, 2019	15.75	15.75	15.25	15.29
2373	NASDAQ	CPHC	Fri, Jan 18, 2019	15.36	15.53	14.86	15.53
2372	NASDAQ	CPHC	Thu, Jan 17, 2019	15.59	15.59	15.15	15.15
2371	NASDAQ	CPHC	Wed, Jan 16, 2019	15.68	15.68	15.68	15.68
2370	NASDAQ	CPHC	Tue, Jan 15, 2019	14.76	15.57	14.76	15.31
2369	NASDAQ	CPHC	Mon, Jan 14, 2019	15.47	15.47	15.25	15.25
2368	NASDAQ	CPHC	Fri, Jan 11, 2019	15.50	15.50	15.47	15.49
2367	NASDAQ	CPHC	Thu, Jan 10, 2019	15.41	15.44	15.25	15.25
2366	NASDAQ	CPHC	Wed, Jan 9, 2019	15.32	15.50	15.22	15.30
2365	NASDAQ	CPHC	Tue, Jan 8, 2019	14.46	14.46	14.46	14.46
2364	NASDAQ	CPHC	Mon, Jan 7, 2019	13.77	14.25	13.55	14.25
2363	NASDAQ	CPHC	Fri, Jan 4, 2019	14.00	14.00	14.00	14.00
2362	NASDAQ	CPHC	Thu, Jan 3, 2019	0.00	0.00	0.00	13.89
2361	NASDAQ	CPHC	Wed, Jan 2, 2019	14.01	14.01	13.40	13.89
2360	NASDAQ	CPHC	Mon, Dec 31, 2018	14.45	14.66	13.63	13.91
2359	NASDAQ	CPHC	Fri, Dec 28, 2018	14.29	14.70	13.25	14.25
2358	NASDAQ	CPHC	Thu, Dec 27, 2018	14.00	14.46	12.20	14.10
2357	NASDAQ	CPHC	Wed, Dec 26, 2018	14.25	14.91	14.25	14.91
2356	NASDAQ	CPHC	Mon, Dec 24, 2018	14.46	14.93	14.29	14.29
2355	NASDAQ	CPHC	Fri, Dec 21, 2018	14.55	14.64	14.19	14.35
2354	NASDAQ	CPHC	Thu, Dec 20, 2018	14.55	15.18	14.50	14.70
2353	NASDAQ	CPHC	Wed, Dec 19, 2018	14.97	15.11	14.79	14.85
2352	NASDAQ	CPHC	Tue, Dec 18, 2018	14.54	14.83	14.50	14.83
2351	NASDAQ	CPHC	Mon, Dec 17, 2018	14.80	15.00	14.51	15.00
2350	NASDAQ	CPHC	Fri, Dec 14, 2018	15.40	15.40	15.01	15.01
2349	NASDAQ	CPHC	Thu, Dec 13, 2018	14.97	15.11	14.87	15.11
2348	NASDAQ	CPHC	Wed, Dec 12, 2018	14.98	15.00	14.74	14.88
2347	NASDAQ	CPHC	Tue, Dec 11, 2018	15.28	15.52	14.55	14.84
2346	NASDAQ	CPHC	Mon, Dec 10, 2018	15.60	15.60	15.20	15.47
2345	NASDAQ	CPHC	Fri, Dec 7, 2018	14.99	15.80	14.99	15.29
2344	NASDAQ	CPHC	Thu, Dec 6, 2018	15.50	15.85	14.76	15.30
2343	NASDAQ	CPHC	Tue, Dec 4, 2018	16.25	16.25	16.04	16.04
2342	NASDAQ	CPHC	Mon, Dec 3, 2018	16.58	16.58	15.70	16.20
2341	NASDAQ	CPHC	Fri, Nov 30, 2018	16.35	16.69	16.14	16.35
2340	NASDAQ	CPHC	Thu, Nov 29, 2018	16.30	16.30	15.04	16.00
2339	NASDAQ	CPHC	Wed, Nov 28, 2018	14.55	17.00	14.55	15.56
2338	NASDAQ	CPHC	Tue, Nov 27, 2018	14.52	14.90	14.52	14.90
2337	NASDAQ	CPHC	Mon, Nov 26, 2018	0.00	0.00	0.00	14.86
2336	NASDAQ	CPHC	Fri, Nov 23, 2018	14.86	14.86	14.86	14.86
2335	NASDAQ	CPHC	Wed, Nov 21, 2018	0.00	0.00	0.00	14.53
2334	NASDAQ	CPHC	Tue, Nov 20, 2018	14.59	14.59	14.53	14.53
2333	NASDAQ	CPHC	Mon, Nov 19, 2018	14.73	14.73	14.73	14.73
2332	NASDAQ	CPHC	Fri, Nov 16, 2018	0.00	0.00	0.00	14.93
2331	NASDAQ	CPHC	Thu, Nov 15, 2018	14.93	14.93	14.93	14.93
2330	NASDAQ	CPHC	Wed, Nov 14, 2018	14.93	15.25	14.90	15.00
2329	NASDAQ	CPHC	Tue, Nov 13, 2018	0.00	0.00	0.00	14.75
2328	NASDAQ	CPHC	Mon, Nov 12, 2018	0.00	0.00	0.00	14.75
2327	NASDAQ	CPHC	Fri, Nov 9, 2018	14.75	14.75	14.75	14.75
2326	NASDAQ	CPHC	Thu, Nov 8, 2018	0.00	0.00	0.00	14.95
2325	NASDAQ	CPHC	Wed, Nov 7, 2018	14.65	14.95	14.60	14.95
2324	NASDAQ	CPHC	Tue, Nov 6, 2018	14.84	14.84	14.84	14.84
2323	NASDAQ	CPHC	Mon, Nov 5, 2018	14.85	14.99	14.70	14.70
2322	NASDAQ	CPHC	Fri, Nov 2, 2018	14.81	14.92	14.80	14.89
2321	NASDAQ	CPHC	Thu, Nov 1, 2018	14.87	14.87	14.87	14.87
2320	NASDAQ	CPHC	Wed, Oct 31, 2018	0.00	0.00	0.00	15.00
2319	NASDAQ	CPHC	Mon, Oct 29, 2018	14.72	15.00	14.65	15.00
2318	NASDAQ	CPHC	Fri, Oct 26, 2018	14.61	14.96	14.60	14.96
2317	NASDAQ	CPHC	Thu, Oct 25, 2018	14.88	14.88	14.80	14.80
2316	NASDAQ	CPHC	Wed, Oct 24, 2018	14.66	14.75	14.66	14.75
2315	NASDAQ	CPHC	Tue, Oct 23, 2018	15.00	15.00	15.00	15.00
2314	NASDAQ	CPHC	Mon, Oct 22, 2018	0.00	0.00	0.00	14.95
2313	NASDAQ	CPHC	Fri, Oct 19, 2018	14.53	14.95	14.40	14.95
2312	NASDAQ	CPHC	Thu, Oct 18, 2018	0.00	0.00	0.00	14.79
2311	NASDAQ	CPHC	Wed, Oct 17, 2018	14.90	15.01	14.79	14.79
2310	NASDAQ	CPHC	Tue, Oct 16, 2018	14.97	15.00	14.85	14.90
2309	NASDAQ	CPHC	Mon, Oct 15, 2018	14.96	15.10	14.96	15.10
2308	NASDAQ	CPHC	Fri, Oct 12, 2018	0.00	0.00	0.00	14.93
2307	NASDAQ	CPHC	Thu, Oct 11, 2018	14.97	14.97	14.91	14.93
2306	NASDAQ	CPHC	Wed, Oct 10, 2018	14.92	15.23	14.92	14.95
2305	NASDAQ	CPHC	Tue, Oct 9, 2018	15.01	15.01	15.01	15.01
2304	NASDAQ	CPHC	Mon, Oct 8, 2018	15.01	15.01	15.01	15.01
2303	NASDAQ	CPHC	Fri, Oct 5, 2018	15.04	15.35	14.77	15.35
2302	NASDAQ	CPHC	Thu, Oct 4, 2018	15.30	15.30	15.04	15.04
2301	NASDAQ	CPHC	Wed, Oct 3, 2018	15.10	15.33	15.10	15.30
2300	NASDAQ	CPHC	Tue, Oct 2, 2018	15.00	15.50	14.92	15.27
2299	NASDAQ	CPHC	Mon, Oct 1, 2018	15.45	15.45	15.45	15.45
2298	NASDAQ	CPHC	Fri, Sep 28, 2018	15.00	15.50	15.00	15.25
2297	NASDAQ	CPHC	Thu, Sep 27, 2018	0.00	0.00	0.00	15.20
2296	NASDAQ	CPHC	Wed, Sep 26, 2018	15.40	15.50	15.20	15.20
2295	NASDAQ	CPHC	Tue, Sep 25, 2018	15.50	15.55	15.45	15.55
2294	NASDAQ	CPHC	Mon, Sep 24, 2018	14.80	15.50	14.80	15.16
2293	NASDAQ	CPHC	Fri, Sep 21, 2018	15.00	15.00	15.00	15.00
2292	NASDAQ	CPHC	Thu, Sep 20, 2018	15.50	15.50	15.50	15.50
2291	NASDAQ	CPHC	Wed, Sep 19, 2018	0.00	0.00	0.00	15.50
2290	NASDAQ	CPHC	Tue, Sep 18, 2018	0.00	0.00	0.00	15.50
2289	NASDAQ	CPHC	Mon, Sep 17, 2018	15.65	15.70	15.25	15.50
2288	NASDAQ	CPHC	Fri, Sep 14, 2018	15.45	15.60	15.45	15.50
2287	NASDAQ	CPHC	Thu, Sep 13, 2018	15.45	15.45	15.10	15.25
2286	NASDAQ	CPHC	Wed, Sep 12, 2018	0.00	0.00	0.00	15.50
2285	NASDAQ	CPHC	Tue, Sep 11, 2018	15.42	15.50	15.15	15.50
2284	NASDAQ	CPHC	Mon, Sep 10, 2018	15.15	15.25	15.15	15.25
2283	NASDAQ	CPHC	Fri, Sep 7, 2018	14.91	15.71	14.91	15.70
2282	NASDAQ	CPHC	Thu, Sep 6, 2018	15.25	15.25	15.25	15.25
2281	NASDAQ	CPHC	Wed, Sep 5, 2018	15.07	15.25	15.07	15.13
2280	NASDAQ	CPHC	Tue, Sep 4, 2018	14.95	15.17	14.95	15.17
2279	NASDAQ	CPHC	Fri, Aug 31, 2018	15.20	15.25	15.02	15.25
2278	NASDAQ	CPHC	Thu, Aug 30, 2018	15.00	15.20	15.00	15.10
2277	NASDAQ	CPHC	Wed, Aug 29, 2018	15.20	15.25	15.20	15.25
2276	NASDAQ	CPHC	Tue, Aug 28, 2018	0.00	0.00	0.00	14.95
2275	NASDAQ	CPHC	Mon, Aug 27, 2018	15.40	15.40	14.95	14.95
2274	NASDAQ	CPHC	Fri, Aug 24, 2018	14.95	15.25	14.95	15.25
2273	NASDAQ	CPHC	Thu, Aug 23, 2018	15.05	15.05	15.02	15.05
2272	NASDAQ	CPHC	Wed, Aug 22, 2018	15.05	15.22	15.05	15.10
2271	NASDAQ	CPHC	Tue, Aug 21, 2018	15.05	15.05	15.05	15.05
2270	NASDAQ	CPHC	Mon, Aug 20, 2018	14.85	15.28	14.85	15.28
2269	NASDAQ	CPHC	Fri, Aug 17, 2018	14.65	15.01	14.60	14.90
2268	NASDAQ	CPHC	Thu, Aug 16, 2018	14.90	14.90	14.85	14.85
2267	NASDAQ	CPHC	Wed, Aug 15, 2018	0.00	0.00	0.00	15.45
2266	NASDAQ	CPHC	Tue, Aug 14, 2018	15.45	15.45	15.45	15.45
2265	NASDAQ	CPHC	Mon, Aug 13, 2018	15.72	15.72	14.83	14.83
2264	NASDAQ	CPHC	Fri, Aug 10, 2018	14.90	15.50	14.90	15.50
2263	NASDAQ	CPHC	Thu, Aug 9, 2018	15.30	15.30	15.30	15.30
2262	NASDAQ	CPHC	Wed, Aug 8, 2018	15.25	15.30	15.12	15.30
2261	NASDAQ	CPHC	Tue, Aug 7, 2018	15.40	15.45	15.30	15.30
2260	NASDAQ	CPHC	Mon, Aug 6, 2018	15.00	15.05	14.95	15.05
2259	NASDAQ	CPHC	Fri, Aug 3, 2018	15.85	15.85	15.79	15.79
2258	NASDAQ	CPHC	Thu, Aug 2, 2018	15.35	15.90	15.35	15.90
2257	NASDAQ	CPHC	Wed, Aug 1, 2018	0.00	0.00	0.00	15.05
2256	NASDAQ	CPHC	Tue, Jul 31, 2018	15.00	15.05	15.00	15.05
2255	NASDAQ	CPHC	Mon, Jul 30, 2018	15.40	15.40	14.90	14.95
2254	NASDAQ	CPHC	Fri, Jul 27, 2018	15.35	15.59	14.90	14.90
2253	NASDAQ	CPHC	Thu, Jul 26, 2018	14.90	15.35	14.90	15.35
2252	NASDAQ	CPHC	Wed, Jul 25, 2018	14.90	15.40	14.90	15.35
2251	NASDAQ	CPHC	Tue, Jul 24, 2018	15.10	15.10	14.85	14.85
2250	NASDAQ	CPHC	Mon, Jul 23, 2018	15.25	15.60	15.20	15.26
2249	NASDAQ	CPHC	Fri, Jul 20, 2018	0.00	0.00	0.00	14.90
2248	NASDAQ	CPHC	Thu, Jul 19, 2018	15.00	15.05	14.86	14.90
2247	NASDAQ	CPHC	Tue, Jul 17, 2018	15.01	15.01	15.00	15.00
2246	NASDAQ	CPHC	Mon, Jul 16, 2018	14.85	15.25	14.85	15.25
2245	NASDAQ	CPHC	Fri, Jul 13, 2018	0.00	0.00	0.00	15.25
2244	NASDAQ	CPHC	Thu, Jul 12, 2018	15.25	15.25	15.25	15.25
2243	NASDAQ	CPHC	Wed, Jul 11, 2018	0.00	0.00	0.00	14.95
2242	NASDAQ	CPHC	Tue, Jul 10, 2018	15.20	15.25	14.56	14.95
2241	NASDAQ	CPHC	Mon, Jul 9, 2018	14.88	15.20	14.60	15.20
2240	NASDAQ	CPHC	Fri, Jul 6, 2018	14.70	14.70	14.70	14.70
2239	NASDAQ	CPHC	Thu, Jul 5, 2018	0.00	0.00	0.00	14.75
2238	NASDAQ	CPHC	Tue, Jul 3, 2018	0.00	0.00	0.00	14.75
2237	NASDAQ	CPHC	Mon, Jul 2, 2018	15.18	15.24	14.75	14.75
2236	NASDAQ	CPHC	Fri, Jun 29, 2018	15.00	15.00	14.83	14.97
2235	NASDAQ	CPHC	Thu, Jun 28, 2018	14.66	14.70	14.61	14.61
2234	NASDAQ	CPHC	Wed, Jun 27, 2018	15.25	15.25	15.25	15.25
2233	NASDAQ	CPHC	Tue, Jun 26, 2018	14.80	15.50	14.72	15.15
2232	NASDAQ	CPHC	Mon, Jun 25, 2018	14.85	14.85	14.85	14.85
2231	NASDAQ	CPHC	Fri, Jun 22, 2018	14.71	14.86	14.71	14.86
2230	NASDAQ	CPHC	Thu, Jun 21, 2018	15.00	15.35	15.00	15.35
2229	NASDAQ	CPHC	Wed, Jun 20, 2018	15.50	15.50	15.40	15.40
2228	NASDAQ	CPHC	Tue, Jun 19, 2018	15.55	15.90	15.55	15.55
2227	NASDAQ	CPHC	Mon, Jun 18, 2018	15.75	15.90	15.75	15.90
2226	NASDAQ	CPHC	Fri, Jun 15, 2018	15.59	15.85	15.59	15.85
2225	NASDAQ	CPHC	Thu, Jun 14, 2018	15.95	16.00	15.81	15.81
2224	NASDAQ	CPHC	Wed, Jun 13, 2018	15.60	15.83	15.60	15.60
2223	NASDAQ	CPHC	Tue, Jun 12, 2018	15.91	15.91	15.55	15.55
2222	NASDAQ	CPHC	Mon, Jun 11, 2018	15.65	15.65	15.65	15.65
2221	NASDAQ	CPHC	Fri, Jun 8, 2018	15.95	15.95	15.95	15.95
2220	NASDAQ	CPHC	Thu, Jun 7, 2018	16.20	16.21	16.05	16.05
2219	NASDAQ	CPHC	Wed, Jun 6, 2018	16.25	16.25	16.10	16.10
2218	NASDAQ	CPHC	Tue, Jun 5, 2018	16.30	16.50	16.20	16.21
2217	NASDAQ	CPHC	Mon, Jun 4, 2018	16.35	16.65	16.15	16.65
2216	NASDAQ	CPHC	Fri, Jun 1, 2018	16.30	16.30	16.20	16.25
2215	NASDAQ	CPHC	Thu, May 31, 2018	16.30	16.60	16.25	16.25
2214	NASDAQ	CPHC	Wed, May 30, 2018	16.71	16.71	16.30	16.30
2213	NASDAQ	CPHC	Tue, May 29, 2018	16.72	16.75	16.50	16.50
2212	NASDAQ	CPHC	Fri, May 25, 2018	0.00	0.00	0.00	16.60
2211	NASDAQ	CPHC	Thu, May 24, 2018	16.55	16.60	16.55	16.60
2210	NASDAQ	CPHC	Wed, May 23, 2018	16.75	16.75	16.55	16.55
2209	NASDAQ	CPHC	Tue, May 22, 2018	16.65	16.70	16.55	16.70
2208	NASDAQ	CPHC	Mon, May 21, 2018	16.63	16.65	16.57	16.57
2207	NASDAQ	CPHC	Fri, May 18, 2018	16.80	17.00	16.50	16.70
2206	NASDAQ	CPHC	Thu, May 17, 2018	16.50	17.72	16.25	17.45
2205	NASDAQ	CPHC	Wed, May 16, 2018	16.17	16.75	16.16	16.50
2204	NASDAQ	CPHC	Tue, May 15, 2018	16.00	16.20	15.90	15.90
2203	NASDAQ	CPHC	Mon, May 14, 2018	15.10	15.91	15.10	15.75
2202	NASDAQ	CPHC	Fri, May 11, 2018	14.91	15.50	14.75	14.75
2201	NASDAQ	CPHC	Thu, May 10, 2018	14.96	14.96	14.96	14.96
2200	NASDAQ	CPHC	Wed, May 9, 2018	15.00	15.00	15.00	15.00
2199	NASDAQ	CPHC	Tue, May 8, 2018	14.94	15.00	14.94	15.00
2198	NASDAQ	CPHC	Mon, May 7, 2018	14.92	14.95	14.92	14.95
2197	NASDAQ	CPHC	Fri, May 4, 2018	14.75	14.75	14.75	14.75
2196	NASDAQ	CPHC	Thu, May 3, 2018	0.00	0.00	0.00	14.75
2195	NASDAQ	CPHC	Wed, May 2, 2018	14.79	14.79	14.75	14.75
2194	NASDAQ	CPHC	Tue, May 1, 2018	14.70	15.00	14.70	15.00
2193	NASDAQ	CPHC	Mon, Apr 30, 2018	14.70	14.70	14.25	14.70
2192	NASDAQ	CPHC	Fri, Apr 27, 2018	0.00	0.00	0.00	14.90
2191	NASDAQ	CPHC	Thu, Apr 26, 2018	0.00	0.00	0.00	14.90
2190	NASDAQ	CPHC	Wed, Apr 25, 2018	14.85	15.20	14.85	14.90
2189	NASDAQ	CPHC	Tue, Apr 24, 2018	14.40	15.30	14.40	15.30
2188	NASDAQ	CPHC	Mon, Apr 23, 2018	14.35	14.50	14.35	14.50
2187	NASDAQ	CPHC	Fri, Apr 20, 2018	14.46	14.46	14.46	14.46
2186	NASDAQ	CPHC	Thu, Apr 19, 2018	14.35	14.35	14.35	14.35
2185	NASDAQ	CPHC	Wed, Apr 18, 2018	14.25	14.75	14.25	14.75
2184	NASDAQ	CPHC	Tue, Apr 17, 2018	15.00	15.00	14.95	14.95
2183	NASDAQ	CPHC	Mon, Apr 16, 2018	0.00	0.00	0.00	15.00
2182	NASDAQ	CPHC	Fri, Apr 13, 2018	15.25	15.25	14.95	15.00
2181	NASDAQ	CPHC	Thu, Apr 12, 2018	14.62	14.62	14.62	14.62
2180	NASDAQ	CPHC	Wed, Apr 11, 2018	0.00	0.00	0.00	15.20
2179	NASDAQ	CPHC	Tue, Apr 10, 2018	0.00	0.00	0.00	15.20
2178	NASDAQ	CPHC	Mon, Apr 9, 2018	15.20	15.20	15.20	15.20
2177	NASDAQ	CPHC	Fri, Apr 6, 2018	0.00	0.00	0.00	14.25
2176	NASDAQ	CPHC	Thu, Apr 5, 2018	14.30	14.30	14.25	14.25
2175	NASDAQ	CPHC	Wed, Apr 4, 2018	14.50	14.50	14.50	14.50
2174	NASDAQ	CPHC	Tue, Apr 3, 2018	14.20	15.10	14.20	14.50
2173	NASDAQ	CPHC	Mon, Apr 2, 2018	15.25	15.25	15.25	15.25
2172	NASDAQ	CPHC	Thu, Mar 29, 2018	14.85	15.40	14.80	15.15
2171	NASDAQ	CPHC	Wed, Mar 28, 2018	14.15	14.15	13.75	13.85
2170	NASDAQ	CPHC	Tue, Mar 27, 2018	15.00	15.14	15.00	15.05
2169	NASDAQ	CPHC	Mon, Mar 26, 2018	14.80	15.20	14.80	15.20
2168	NASDAQ	CPHC	Fri, Mar 23, 2018	15.15	15.15	14.80	14.85
2167	NASDAQ	CPHC	Thu, Mar 22, 2018	15.55	15.70	15.55	15.70
2166	NASDAQ	CPHC	Wed, Mar 21, 2018	15.60	15.70	15.60	15.60
2165	NASDAQ	CPHC	Tue, Mar 20, 2018	15.60	15.70	15.60	15.70
2164	NASDAQ	CPHC	Mon, Mar 19, 2018	15.65	15.65	15.60	15.60
2163	NASDAQ	CPHC	Fri, Mar 16, 2018	15.75	15.75	15.75	15.75
2162	NASDAQ	CPHC	Thu, Mar 15, 2018	15.54	15.54	15.30	15.35
2161	NASDAQ	CPHC	Wed, Mar 14, 2018	15.65	15.75	15.30	15.40
2160	NASDAQ	CPHC	Tue, Mar 13, 2018	15.25	15.25	15.25	15.25
2159	NASDAQ	CPHC	Mon, Mar 12, 2018	15.70	15.70	15.70	15.70
2158	NASDAQ	CPHC	Fri, Mar 9, 2018	14.80	15.75	14.80	15.20
2157	NASDAQ	CPHC	Thu, Mar 8, 2018	14.95	14.95	14.80	14.80
2156	NASDAQ	CPHC	Wed, Mar 7, 2018	14.40	14.90	14.40	14.90
2155	NASDAQ	CPHC	Tue, Mar 6, 2018	14.85	14.85	14.30	14.30
2154	NASDAQ	CPHC	Mon, Mar 5, 2018	14.20	14.40	14.20	14.40
2153	NASDAQ	CPHC	Fri, Mar 2, 2018	0.00	0.00	0.00	14.35
2152	NASDAQ	CPHC	Thu, Mar 1, 2018	14.35	14.35	14.35	14.35
2151	NASDAQ	CPHC	Wed, Feb 28, 2018	14.35	14.35	14.35	14.35
2150	NASDAQ	CPHC	Tue, Feb 27, 2018	14.75	14.75	14.30	14.35
2149	NASDAQ	CPHC	Mon, Feb 26, 2018	14.28	14.70	14.28	14.70
2148	NASDAQ	CPHC	Thu, Feb 22, 2018	14.13	14.13	14.13	14.13
2147	NASDAQ	CPHC	Wed, Feb 21, 2018	13.57	13.90	13.57	13.90
2146	NASDAQ	CPHC	Tue, Feb 20, 2018	14.25	15.75	13.90	13.90
2145	NASDAQ	CPHC	Fri, Feb 16, 2018	0.00	0.00	0.00	14.25
2144	NASDAQ	CPHC	Thu, Feb 15, 2018	14.05	14.25	14.05	14.25
2143	NASDAQ	CPHC	Wed, Feb 14, 2018	0.00	0.00	0.00	14.25
2142	NASDAQ	CPHC	Tue, Feb 13, 2018	13.80	14.25	13.80	14.25
2141	NASDAQ	CPHC	Mon, Feb 12, 2018	14.00	14.05	14.00	14.03
2140	NASDAQ	CPHC	Fri, Feb 9, 2018	14.30	14.30	13.87	13.95
2139	NASDAQ	CPHC	Thu, Feb 8, 2018	14.05	14.20	13.55	14.10
2138	NASDAQ	CPHC	Wed, Feb 7, 2018	14.65	14.65	13.72	14.11
2137	NASDAQ	CPHC	Tue, Feb 6, 2018	14.65	14.65	14.60	14.60
2136	NASDAQ	CPHC	Mon, Feb 5, 2018	14.80	14.95	14.30	14.85
2135	NASDAQ	CPHC	Fri, Feb 2, 2018	15.15	15.15	14.75	14.90
2134	NASDAQ	CPHC	Thu, Feb 1, 2018	15.20	15.20	15.00	15.13
2133	NASDAQ	CPHC	Wed, Jan 31, 2018	15.05	15.17	15.00	15.00
2132	NASDAQ	CPHC	Tue, Jan 30, 2018	15.00	15.10	14.95	15.00
2131	NASDAQ	CPHC	Mon, Jan 29, 2018	15.25	15.25	14.75	14.75
2130	NASDAQ	CPHC	Fri, Jan 26, 2018	14.95	15.65	14.95	15.57
2129	NASDAQ	CPHC	Thu, Jan 25, 2018	15.00	15.01	14.96	15.00
2128	NASDAQ	CPHC	Wed, Jan 24, 2018	15.10	15.10	15.00	15.00
2127	NASDAQ	CPHC	Tue, Jan 23, 2018	15.25	15.25	15.10	15.25
2126	NASDAQ	CPHC	Mon, Jan 22, 2018	0.00	0.00	0.00	15.23
2125	NASDAQ	CPHC	Fri, Jan 19, 2018	15.15	15.30	15.15	15.23
2124	NASDAQ	CPHC	Thu, Jan 18, 2018	14.05	15.35	14.05	15.35
2123	NASDAQ	CPHC	Wed, Jan 17, 2018	16.15	16.15	14.24	14.90
2122	NASDAQ	CPHC	Tue, Jan 16, 2018	15.95	16.10	15.95	16.05
2121	NASDAQ	CPHC	Fri, Jan 12, 2018	16.05	16.05	15.55	15.75
2120	NASDAQ	CPHC	Thu, Jan 11, 2018	15.83	15.98	15.83	15.98
2119	NASDAQ	CPHC	Wed, Jan 10, 2018	14.98	15.99	14.98	15.99
2118	NASDAQ	CPHC	Tue, Jan 9, 2018	15.40	15.40	15.30	15.35
2117	NASDAQ	CPHC	Mon, Jan 8, 2018	15.80	16.34	15.60	15.60
2116	NASDAQ	CPHC	Fri, Jan 5, 2018	15.65	16.10	15.38	15.95
2115	NASDAQ	CPHC	Thu, Jan 4, 2018	16.19	16.40	15.98	16.30
2114	NASDAQ	CPHC	Wed, Jan 3, 2018	16.15	16.45	15.95	16.45
2113	NASDAQ	CPHC	Tue, Jan 2, 2018	16.45	16.50	16.00	16.00
2112	NASDAQ	CPHC	Fri, Dec 29, 2017	16.20	16.50	15.85	16.25
2111	NASDAQ	CPHC	Thu, Dec 28, 2017	15.95	16.30	15.63	16.15
2110	NASDAQ	CPHC	Wed, Dec 27, 2017	15.90	15.97	14.50	15.75
2109	NASDAQ	CPHC	Tue, Dec 26, 2017	15.60	15.85	15.60	15.85
2108	NASDAQ	CPHC	Fri, Dec 22, 2017	15.95	15.95	15.95	15.95
2107	NASDAQ	CPHC	Thu, Dec 21, 2017	16.00	16.00	16.00	16.00
2106	NASDAQ	CPHC	Wed, Dec 20, 2017	15.00	16.00	15.00	16.00
2105	NASDAQ	CPHC	Tue, Dec 19, 2017	14.65	15.05	14.65	14.80
2104	NASDAQ	CPHC	Mon, Dec 18, 2017	14.40	15.85	14.00	14.90
2103	NASDAQ	CPHC	Fri, Dec 15, 2017	15.40	15.40	14.75	14.85
2102	NASDAQ	CPHC	Thu, Dec 14, 2017	15.95	16.00	15.33	15.35
2101	NASDAQ	CPHC	Wed, Dec 13, 2017	15.66	16.20	15.66	15.90
2100	NASDAQ	CPHC	Tue, Dec 12, 2017	16.45	16.45	15.55	15.65
2099	NASDAQ	CPHC	Mon, Dec 11, 2017	16.15	16.66	15.10	16.45
2098	NASDAQ	CPHC	Fri, Dec 8, 2017	16.30	16.95	16.05	16.45
2097	NASDAQ	CPHC	Thu, Dec 7, 2017	16.90	16.90	16.35	16.35
2096	NASDAQ	CPHC	Wed, Dec 6, 2017	16.95	16.95	16.75	16.85
2095	NASDAQ	CPHC	Tue, Dec 5, 2017	17.20	17.50	16.60	16.95
2094	NASDAQ	CPHC	Mon, Dec 4, 2017	15.50	17.55	15.50	17.00
2093	NASDAQ	CPHC	Fri, Dec 1, 2017	15.05	15.50	15.05	15.50
2092	NASDAQ	CPHC	Thu, Nov 30, 2017	14.87	15.10	14.87	15.10
2091	NASDAQ	CPHC	Wed, Nov 29, 2017	15.00	15.10	14.66	14.66
2090	NASDAQ	CPHC	Tue, Nov 28, 2017	14.95	15.20	14.65	15.10
2089	NASDAQ	CPHC	Mon, Nov 27, 2017	14.90	15.25	14.90	14.90
2088	NASDAQ	CPHC	Fri, Nov 24, 2017	14.70	14.90	14.70	14.90
2087	NASDAQ	CPHC	Wed, Nov 22, 2017	14.25	14.70	14.25	14.70
2086	NASDAQ	CPHC	Tue, Nov 21, 2017	13.90	14.95	13.90	14.25
2085	NASDAQ	CPHC	Mon, Nov 20, 2017	13.75	14.00	13.75	13.95
2084	NASDAQ	CPHC	Fri, Nov 17, 2017	13.60	13.60	13.43	13.43
2083	NASDAQ	CPHC	Thu, Nov 16, 2017	13.60	13.60	13.45	13.50
2082	NASDAQ	CPHC	Wed, Nov 15, 2017	13.60	13.60	13.30	13.45
2081	NASDAQ	CPHC	Tue, Nov 14, 2017	13.16	13.40	13.00	13.40
2080	NASDAQ	CPHC	Mon, Nov 13, 2017	13.55	13.95	13.00	13.00
2079	NASDAQ	CPHC	Fri, Nov 10, 2017	13.00	13.40	12.90	13.25
2078	NASDAQ	CPHC	Thu, Nov 9, 2017	12.55	13.00	12.55	13.00
2077	NASDAQ	CPHC	Wed, Nov 8, 2017	12.50	12.50	12.50	12.50
2076	NASDAQ	CPHC	Tue, Nov 7, 2017	12.75	12.83	12.51	12.80
2075	NASDAQ	CPHC	Mon, Nov 6, 2017	12.75	12.95	12.70	12.85
2074	NASDAQ	CPHC	Fri, Nov 3, 2017	0.00	0.00	0.00	12.83
2073	NASDAQ	CPHC	Thu, Nov 2, 2017	13.20	13.20	12.83	12.83
2072	NASDAQ	CPHC	Wed, Nov 1, 2017	12.85	13.00	12.85	13.00
2071	NASDAQ	CPHC	Tue, Oct 31, 2017	12.60	13.05	12.60	12.85
2070	NASDAQ	CPHC	Mon, Oct 30, 2017	12.65	12.75	12.40	12.75
2069	NASDAQ	CPHC	Fri, Oct 27, 2017	12.40	12.75	12.40	12.60
2068	NASDAQ	CPHC	Thu, Oct 26, 2017	12.58	12.58	12.44	12.55
2067	NASDAQ	CPHC	Wed, Oct 25, 2017	12.14	12.50	12.14	12.50
2066	NASDAQ	CPHC	Tue, Oct 24, 2017	12.65	12.74	11.98	12.35
2065	NASDAQ	CPHC	Mon, Oct 23, 2017	12.34	12.75	12.30	12.65
2064	NASDAQ	CPHC	Fri, Oct 20, 2017	12.45	12.45	12.35	12.40
2063	NASDAQ	CPHC	Thu, Oct 19, 2017	12.30	12.50	12.30	12.35
2062	NASDAQ	CPHC	Wed, Oct 18, 2017	12.50	12.50	12.23	12.35
2061	NASDAQ	CPHC	Tue, Oct 17, 2017	12.00	12.44	11.95	12.05
2060	NASDAQ	CPHC	Mon, Oct 16, 2017	12.00	12.00	11.75	11.95
2059	NASDAQ	CPHC	Fri, Oct 13, 2017	12.10	12.10	12.10	12.10
2058	NASDAQ	CPHC	Thu, Oct 12, 2017	11.95	12.05	11.90	11.90
2057	NASDAQ	CPHC	Wed, Oct 11, 2017	11.95	12.15	11.95	12.05
2056	NASDAQ	CPHC	Tue, Oct 10, 2017	11.80	12.10	11.80	12.10
2055	NASDAQ	CPHC	Mon, Oct 9, 2017	12.15	12.15	11.90	12.10
2054	NASDAQ	CPHC	Fri, Oct 6, 2017	12.10	12.10	11.75	11.80
2053	NASDAQ	CPHC	Thu, Oct 5, 2017	12.10	12.50	12.05	12.05
2052	NASDAQ	CPHC	Wed, Oct 4, 2017	12.10	12.50	12.10	12.10
2051	NASDAQ	CPHC	Tue, Oct 3, 2017	12.15	12.45	12.05	12.05
2050	NASDAQ	CPHC	Mon, Oct 2, 2017	12.30	12.45	12.00	12.10
2049	NASDAQ	CPHC	Fri, Sep 29, 2017	12.20	12.35	12.00	12.35
2048	NASDAQ	CPHC	Thu, Sep 28, 2017	12.55	12.55	12.00	12.30
2047	NASDAQ	CPHC	Wed, Sep 27, 2017	12.20	12.80	11.80	12.25
2046	NASDAQ	CPHC	Tue, Sep 26, 2017	11.85	12.20	11.85	12.05
2045	NASDAQ	CPHC	Mon, Sep 25, 2017	12.00	12.30	11.80	12.10
2044	NASDAQ	CPHC	Fri, Sep 22, 2017	11.85	12.20	11.70	11.99
2043	NASDAQ	CPHC	Thu, Sep 21, 2017	11.80	11.80	11.70	11.70
2042	NASDAQ	CPHC	Wed, Sep 20, 2017	11.75	11.75	11.62	11.75
2041	NASDAQ	CPHC	Tue, Sep 19, 2017	11.60	11.62	11.58	11.60
2040	NASDAQ	CPHC	Mon, Sep 18, 2017	11.45	11.61	11.45	11.55
2039	NASDAQ	CPHC	Fri, Sep 15, 2017	11.65	11.80	11.40	11.40
2038	NASDAQ	CPHC	Thu, Sep 14, 2017	11.75	11.80	11.56	11.70
2037	NASDAQ	CPHC	Wed, Sep 13, 2017	12.10	12.10	11.45	11.55
2036	NASDAQ	CPHC	Tue, Sep 12, 2017	11.90	12.25	11.90	12.25
2035	NASDAQ	CPHC	Mon, Sep 11, 2017	11.30	12.08	11.26	11.75
2034	NASDAQ	CPHC	Fri, Sep 8, 2017	11.45	11.60	11.45	11.55
2033	NASDAQ	CPHC	Thu, Sep 7, 2017	11.45	11.90	11.40	11.40
2032	NASDAQ	CPHC	Wed, Sep 6, 2017	11.60	11.68	11.40	11.40
2031	NASDAQ	CPHC	Tue, Sep 5, 2017	11.70	11.95	11.35	11.70
2030	NASDAQ	CPHC	Fri, Sep 1, 2017	11.30	11.65	11.30	11.65
2029	NASDAQ	CPHC	Thu, Aug 31, 2017	11.50	11.80	11.50	11.50
2028	NASDAQ	CPHC	Wed, Aug 30, 2017	11.70	11.90	11.40	11.90
2027	NASDAQ	CPHC	Tue, Aug 29, 2017	11.60	12.00	11.35	12.00
2026	NASDAQ	CPHC	Mon, Aug 28, 2017	11.50	11.80	11.50	11.70
2025	NASDAQ	CPHC	Fri, Aug 25, 2017	11.45	11.80	11.25	11.54
2024	NASDAQ	CPHC	Thu, Aug 24, 2017	11.40	11.45	11.15	11.30
2023	NASDAQ	CPHC	Wed, Aug 23, 2017	11.50	11.70	11.50	11.70
2022	NASDAQ	CPHC	Tue, Aug 22, 2017	11.90	11.90	11.50	11.50
2021	NASDAQ	CPHC	Mon, Aug 21, 2017	11.38	12.25	11.36	12.10
2020	NASDAQ	CPHC	Fri, Aug 18, 2017	11.41	11.41	11.41	11.41
2019	NASDAQ	CPHC	Thu, Aug 17, 2017	11.65	11.65	11.40	11.53
2018	NASDAQ	CPHC	Wed, Aug 16, 2017	11.70	11.70	11.70	11.70
2017	NASDAQ	CPHC	Tue, Aug 15, 2017	12.25	12.25	11.40	11.40
2016	NASDAQ	CPHC	Mon, Aug 14, 2017	11.50	11.95	11.35	11.95
2015	NASDAQ	CPHC	Fri, Aug 11, 2017	11.70	11.72	11.40	11.40
2014	NASDAQ	CPHC	Thu, Aug 10, 2017	11.96	11.96	11.43	11.68
2013	NASDAQ	CPHC	Wed, Aug 9, 2017	11.88	11.88	11.55	11.60
2012	NASDAQ	CPHC	Tue, Aug 8, 2017	11.60	11.60	11.60	11.60
2011	NASDAQ	CPHC	Mon, Aug 7, 2017	11.55	11.90	11.55	11.90
2010	NASDAQ	CPHC	Fri, Aug 4, 2017	11.75	11.75	11.40	11.55
2009	NASDAQ	CPHC	Thu, Aug 3, 2017	11.55	11.73	11.50	11.73
2008	NASDAQ	CPHC	Wed, Aug 2, 2017	11.40	11.40	11.40	11.40
2007	NASDAQ	CPHC	Tue, Aug 1, 2017	11.73	11.73	11.60	11.60
2006	NASDAQ	CPHC	Mon, Jul 31, 2017	11.30	11.75	11.30	11.60
2005	NASDAQ	CPHC	Fri, Jul 28, 2017	0.00	0.00	0.00	11.25
2004	NASDAQ	CPHC	Thu, Jul 27, 2017	11.50	11.50	11.15	11.25
2003	NASDAQ	CPHC	Wed, Jul 26, 2017	11.25	11.25	11.25	11.25
2002	NASDAQ	CPHC	Tue, Jul 25, 2017	11.40	11.65	11.35	11.35
2001	NASDAQ	CPHC	Mon, Jul 24, 2017	11.30	11.40	11.25	11.40
2000	NASDAQ	CPHC	Fri, Jul 21, 2017	11.05	11.24	11.05	11.20
1999	NASDAQ	CPHC	Thu, Jul 20, 2017	11.35	11.35	11.20	11.28
1998	NASDAQ	CPHC	Wed, Jul 19, 2017	11.40	11.50	11.30	11.37
1997	NASDAQ	CPHC	Tue, Jul 18, 2017	11.10	11.90	11.10	11.25
1996	NASDAQ	CPHC	Mon, Jul 17, 2017	11.48	11.50	11.00	11.45
1995	NASDAQ	CPHC	Fri, Jul 14, 2017	0.00	0.00	0.00	11.60
1994	NASDAQ	CPHC	Thu, Jul 13, 2017	11.60	11.60	11.60	11.60
1993	NASDAQ	CPHC	Wed, Jul 12, 2017	11.25	11.65	11.25	11.50
1992	NASDAQ	CPHC	Tue, Jul 11, 2017	11.20	11.65	11.15	11.25
1991	NASDAQ	CPHC	Mon, Jul 10, 2017	11.06	11.60	11.06	11.30
1990	NASDAQ	CPHC	Fri, Jul 7, 2017	11.00	11.00	10.98	10.98
1989	NASDAQ	CPHC	Thu, Jul 6, 2017	0.00	0.00	0.00	11.10
1988	NASDAQ	CPHC	Wed, Jul 5, 2017	11.00	11.10	11.00	11.10
1987	NASDAQ	CPHC	Mon, Jul 3, 2017	11.18	11.32	11.18	11.20
1986	NASDAQ	CPHC	Fri, Jun 30, 2017	11.01	11.01	11.01	11.01
1985	NASDAQ	CPHC	Thu, Jun 29, 2017	11.05	11.05	11.00	11.00
1984	NASDAQ	CPHC	Wed, Jun 28, 2017	11.14	11.14	11.14	11.14
1983	NASDAQ	CPHC	Tue, Jun 27, 2017	11.30	11.38	11.13	11.14
1982	NASDAQ	CPHC	Mon, Jun 26, 2017	10.95	11.26	10.95	11.26
1981	NASDAQ	CPHC	Fri, Jun 23, 2017	10.75	11.00	10.75	11.00
1980	NASDAQ	CPHC	Thu, Jun 22, 2017	11.00	11.00	10.95	11.00
1979	NASDAQ	CPHC	Wed, Jun 21, 2017	11.00	11.00	10.88	10.89
1978	NASDAQ	CPHC	Tue, Jun 20, 2017	10.70	10.70	10.70	10.70
1977	NASDAQ	CPHC	Mon, Jun 19, 2017	10.85	10.95	10.70	10.70
1976	NASDAQ	CPHC	Fri, Jun 16, 2017	10.60	10.90	10.60	10.90
1975	NASDAQ	CPHC	Thu, Jun 15, 2017	10.75	10.83	10.66	10.83
1974	NASDAQ	CPHC	Wed, Jun 14, 2017	10.75	10.85	10.68	10.75
1973	NASDAQ	CPHC	Tue, Jun 13, 2017	10.50	10.50	10.50	10.50
1972	NASDAQ	CPHC	Mon, Jun 12, 2017	10.70	10.80	10.55	10.80
1971	NASDAQ	CPHC	Fri, Jun 9, 2017	10.75	10.85	10.75	10.80
1970	NASDAQ	CPHC	Thu, Jun 8, 2017	0.00	0.00	0.00	10.65
1969	NASDAQ	CPHC	Wed, Jun 7, 2017	10.75	10.75	10.65	10.65
1968	NASDAQ	CPHC	Tue, Jun 6, 2017	10.72	10.75	10.50	10.50
1967	NASDAQ	CPHC	Mon, Jun 5, 2017	10.75	10.75	10.50	10.50
1966	NASDAQ	CPHC	Fri, Jun 2, 2017	10.85	10.85	10.85	10.85
1965	NASDAQ	CPHC	Thu, Jun 1, 2017	10.45	10.80	10.40	10.50
1964	NASDAQ	CPHC	Wed, May 31, 2017	10.50	10.85	10.40	10.85
1963	NASDAQ	CPHC	Tue, May 30, 2017	0.00	0.00	0.00	10.60
1962	NASDAQ	CPHC	Fri, May 26, 2017	0.00	0.00	0.00	10.60
1961	NASDAQ	CPHC	Thu, May 25, 2017	10.40	10.70	10.40	10.60
1960	NASDAQ	CPHC	Wed, May 24, 2017	0.00	0.00	0.00	10.41
1959	NASDAQ	CPHC	Tue, May 23, 2017	10.40	10.55	10.37	10.41
1958	NASDAQ	CPHC	Mon, May 22, 2017	10.40	10.53	10.35	10.35
1957	NASDAQ	CPHC	Fri, May 19, 2017	10.50	10.70	10.50	10.70
1956	NASDAQ	CPHC	Thu, May 18, 2017	10.35	10.50	10.35	10.50
1955	NASDAQ	CPHC	Wed, May 17, 2017	10.35	10.41	10.35	10.40
1954	NASDAQ	CPHC	Tue, May 16, 2017	10.36	10.44	10.35	10.40
1953	NASDAQ	CPHC	Mon, May 15, 2017	10.25	10.45	10.25	10.40
1952	NASDAQ	CPHC	Fri, May 12, 2017	10.18	10.20	10.18	10.20
1951	NASDAQ	CPHC	Thu, May 11, 2017	10.10	10.15	10.10	10.15
1950	NASDAQ	CPHC	Wed, May 10, 2017	0.00	0.00	0.00	10.05
1949	NASDAQ	CPHC	Tue, May 9, 2017	10.11	10.14	10.05	10.05
1948	NASDAQ	CPHC	Mon, May 8, 2017	10.19	10.20	10.05	10.05
1947	NASDAQ	CPHC	Fri, May 5, 2017	10.10	10.10	10.10	10.10
1946	NASDAQ	CPHC	Thu, May 4, 2017	10.10	10.18	10.05	10.18
1945	NASDAQ	CPHC	Wed, May 3, 2017	10.10	10.10	10.05	10.05
1944	NASDAQ	CPHC	Tue, May 2, 2017	10.08	10.08	10.06	10.06
1943	NASDAQ	CPHC	Mon, May 1, 2017	10.00	10.15	10.00	10.15
1942	NASDAQ	CPHC	Fri, Apr 28, 2017	0.00	0.00	0.00	10.15
1941	NASDAQ	CPHC	Thu, Apr 27, 2017	10.15	10.15	10.15	10.15
1940	NASDAQ	CPHC	Wed, Apr 26, 2017	10.10	10.15	10.10	10.15
1939	NASDAQ	CPHC	Tue, Apr 25, 2017	10.09	10.15	10.05	10.05
1938	NASDAQ	CPHC	Mon, Apr 24, 2017	10.10	10.10	10.10	10.10
1937	NASDAQ	CPHC	Fri, Apr 21, 2017	10.19	10.20	10.13	10.13
1936	NASDAQ	CPHC	Thu, Apr 20, 2017	10.15	10.15	10.15	10.15
1935	NASDAQ	CPHC	Wed, Apr 19, 2017	10.13	10.15	10.02	10.05
1934	NASDAQ	CPHC	Tue, Apr 18, 2017	10.05	10.15	10.05	10.15
1933	NASDAQ	CPHC	Mon, Apr 17, 2017	10.22	10.22	10.02	10.20
1932	NASDAQ	CPHC	Thu, Apr 13, 2017	10.15	10.15	10.10	10.10
1931	NASDAQ	CPHC	Wed, Apr 12, 2017	0.00	0.00	0.00	10.10
1930	NASDAQ	CPHC	Tue, Apr 11, 2017	10.10	10.10	10.10	10.10
1929	NASDAQ	CPHC	Mon, Apr 10, 2017	10.40	10.40	10.00	10.00
1928	NASDAQ	CPHC	Fri, Apr 7, 2017	10.50	10.50	10.10	10.31
1927	NASDAQ	CPHC	Thu, Apr 6, 2017	10.30	10.60	10.28	10.40
1926	NASDAQ	CPHC	Wed, Apr 5, 2017	10.25	10.30	10.23	10.30
1925	NASDAQ	CPHC	Tue, Apr 4, 2017	10.35	10.35	10.11	10.30
1924	NASDAQ	CPHC	Mon, Apr 3, 2017	10.31	10.50	10.20	10.25
1923	NASDAQ	CPHC	Fri, Mar 31, 2017	0.00	0.00	0.00	10.55
1922	NASDAQ	CPHC	Thu, Mar 30, 2017	10.55	10.56	10.30	10.55
1921	NASDAQ	CPHC	Wed, Mar 29, 2017	0.00	0.00	0.00	10.60
1920	NASDAQ	CPHC	Tue, Mar 28, 2017	10.56	10.60	10.54	10.60
1919	NASDAQ	CPHC	Mon, Mar 27, 2017	10.26	10.26	10.26	10.26
1918	NASDAQ	CPHC	Fri, Mar 24, 2017	10.54	10.54	10.40	10.40
1917	NASDAQ	CPHC	Thu, Mar 23, 2017	10.20	10.30	10.20	10.30
1916	NASDAQ	CPHC	Wed, Mar 22, 2017	0.00	0.00	0.00	10.31
1915	NASDAQ	CPHC	Tue, Mar 21, 2017	10.31	10.31	10.31	10.31
1914	NASDAQ	CPHC	Mon, Mar 20, 2017	10.50	10.50	10.25	10.50
1913	NASDAQ	CPHC	Fri, Mar 17, 2017	10.25	10.25	10.25	10.25
1912	NASDAQ	CPHC	Thu, Mar 16, 2017	10.35	10.47	10.35	10.35
1911	NASDAQ	CPHC	Wed, Mar 15, 2017	10.35	10.35	10.30	10.30
1910	NASDAQ	CPHC	Tue, Mar 14, 2017	10.40	10.40	10.40	10.40
1909	NASDAQ	CPHC	Mon, Mar 13, 2017	10.55	10.55	10.40	10.40
1908	NASDAQ	CPHC	Fri, Mar 10, 2017	10.71	10.71	10.35	10.35
1907	NASDAQ	CPHC	Thu, Mar 9, 2017	10.66	10.66	10.55	10.55
1906	NASDAQ	CPHC	Wed, Mar 8, 2017	10.30	10.30	10.30	10.30
1905	NASDAQ	CPHC	Tue, Mar 7, 2017	10.65	10.65	10.30	10.55
1904	NASDAQ	CPHC	Mon, Mar 6, 2017	10.24	10.51	10.20	10.50
1903	NASDAQ	CPHC	Fri, Mar 3, 2017	10.25	10.75	10.25	10.75
1902	NASDAQ	CPHC	Thu, Mar 2, 2017	10.21	10.55	10.21	10.55
1901	NASDAQ	CPHC	Wed, Mar 1, 2017	10.45	10.65	10.25	10.45
1900	NASDAQ	CPHC	Tue, Feb 28, 2017	10.50	10.65	10.30	10.65
1899	NASDAQ	CPHC	Mon, Feb 27, 2017	10.45	10.75	10.45	10.70
1898	NASDAQ	CPHC	Fri, Feb 24, 2017	10.45	10.66	10.30	10.30
1897	NASDAQ	CPHC	Thu, Feb 23, 2017	10.30	10.55	10.30	10.55
1896	NASDAQ	CPHC	Wed, Feb 22, 2017	10.35	10.35	10.20	10.20
1895	NASDAQ	CPHC	Tue, Feb 21, 2017	10.40	10.41	10.30	10.30
1894	NASDAQ	CPHC	Fri, Feb 17, 2017	0.00	0.00	0.00	10.25
1893	NASDAQ	CPHC	Thu, Feb 16, 2017	10.18	10.25	10.18	10.25
1892	NASDAQ	CPHC	Wed, Feb 15, 2017	0.00	0.00	0.00	10.05
1891	NASDAQ	CPHC	Tue, Feb 14, 2017	10.35	10.40	10.00	10.05
1890	NASDAQ	CPHC	Mon, Feb 13, 2017	10.35	10.35	10.35	10.20
1889	NASDAQ	CPHC	Fri, Feb 10, 2017	10.18	10.30	10.18	10.20
1888	NASDAQ	CPHC	Thu, Feb 9, 2017	10.10	10.20	10.10	10.20
1887	NASDAQ	CPHC	Wed, Feb 8, 2017	10.26	10.26	10.26	10.26
1886	NASDAQ	CPHC	Tue, Feb 7, 2017	0.00	0.00	0.00	10.05
1885	NASDAQ	CPHC	Mon, Feb 6, 2017	10.05	10.05	10.05	10.05
1884	NASDAQ	CPHC	Fri, Feb 3, 2017	10.40	10.40	10.20	10.30
1883	NASDAQ	CPHC	Thu, Feb 2, 2017	0.00	0.00	0.00	10.50
1882	NASDAQ	CPHC	Wed, Feb 1, 2017	10.10	10.50	10.10	10.50
1881	NASDAQ	CPHC	Tue, Jan 31, 2017	0.00	0.00	0.00	10.26
1880	NASDAQ	CPHC	Mon, Jan 30, 2017	10.25	10.26	10.25	10.26
1879	NASDAQ	CPHC	Fri, Jan 27, 2017	0.00	0.00	0.00	10.15
1878	NASDAQ	CPHC	Thu, Jan 26, 2017	10.15	10.15	10.15	10.15
1877	NASDAQ	CPHC	Wed, Jan 25, 2017	10.14	10.14	10.14	10.14
1876	NASDAQ	CPHC	Tue, Jan 24, 2017	10.15	10.15	10.06	10.15
1875	NASDAQ	CPHC	Mon, Jan 23, 2017	10.15	10.26	10.06	10.06
1874	NASDAQ	CPHC	Fri, Jan 20, 2017	10.15	10.15	10.15	10.15
1873	NASDAQ	CPHC	Thu, Jan 19, 2017	9.95	9.95	9.95	9.95
1872	NASDAQ	CPHC	Wed, Jan 18, 2017	10.50	10.50	9.90	9.90
1871	NASDAQ	CPHC	Tue, Jan 17, 2017	10.10	10.10	10.10	10.10
1870	NASDAQ	CPHC	Fri, Jan 13, 2017	10.10	10.15	10.10	10.15
1869	NASDAQ	CPHC	Thu, Jan 12, 2017	10.15	10.15	10.15	10.15
1868	NASDAQ	CPHC	Wed, Jan 11, 2017	10.15	10.15	10.10	10.15
1867	NASDAQ	CPHC	Tue, Jan 10, 2017	10.25	10.45	10.25	10.45
1866	NASDAQ	CPHC	Mon, Jan 9, 2017	10.10	10.12	10.10	10.12
1865	NASDAQ	CPHC	Fri, Jan 6, 2017	10.31	10.31	10.10	10.10
1864	NASDAQ	CPHC	Wed, Jan 4, 2017	10.00	10.41	9.86	10.40
1863	NASDAQ	CPHC	Tue, Jan 3, 2017	10.05	10.29	9.80	10.29
1862	NASDAQ	CPHC	Fri, Dec 30, 2016	9.80	10.05	9.80	10.05
1861	NASDAQ	CPHC	Thu, Dec 29, 2016	10.15	10.15	10.15	10.15
1860	NASDAQ	CPHC	Wed, Dec 28, 2016	10.15	10.18	10.15	10.15
1859	NASDAQ	CPHC	Tue, Dec 27, 2016	10.05	10.36	10.05	10.36
1858	NASDAQ	CPHC	Fri, Dec 23, 2016	10.25	10.25	10.15	10.16
1857	NASDAQ	CPHC	Thu, Dec 22, 2016	10.25	10.30	10.20	10.25
1856	NASDAQ	CPHC	Wed, Dec 21, 2016	10.35	11.05	10.15	10.20
1855	NASDAQ	CPHC	Tue, Dec 20, 2016	0.00	0.00	0.00	10.40
1854	NASDAQ	CPHC	Mon, Dec 19, 2016	10.40	10.40	10.40	10.40
1853	NASDAQ	CPHC	Fri, Dec 16, 2016	10.33	10.33	10.33	10.33
1852	NASDAQ	CPHC	Thu, Dec 15, 2016	10.35	10.65	10.35	10.65
1851	NASDAQ	CPHC	Wed, Dec 14, 2016	0.00	0.00	0.00	10.65
1850	NASDAQ	CPHC	Tue, Dec 13, 2016	10.23	10.65	10.23	10.65
1849	NASDAQ	CPHC	Mon, Dec 12, 2016	10.56	10.70	10.25	10.70
1848	NASDAQ	CPHC	Fri, Dec 9, 2016	10.55	10.60	10.50	10.60
1847	NASDAQ	CPHC	Thu, Dec 8, 2016	10.55	10.60	10.55	10.55
1846	NASDAQ	CPHC	Wed, Dec 7, 2016	10.35	10.55	10.35	10.55
1845	NASDAQ	CPHC	Tue, Dec 6, 2016	10.30	10.30	10.30	10.30
1844	NASDAQ	CPHC	Mon, Dec 5, 2016	10.30	10.30	10.30	10.30
1843	NASDAQ	CPHC	Fri, Dec 2, 2016	10.30	10.37	10.30	10.37
1842	NASDAQ	CPHC	Thu, Dec 1, 2016	0.00	0.00	0.00	10.16
1841	NASDAQ	CPHC	Wed, Nov 30, 2016	10.16	10.16	10.16	10.16
1840	NASDAQ	CPHC	Tue, Nov 29, 2016	0.00	0.00	0.00	10.20
1839	NASDAQ	CPHC	Mon, Nov 28, 2016	10.41	10.41	10.20	10.20
1838	NASDAQ	CPHC	Fri, Nov 25, 2016	10.70	10.71	10.70	10.70
1837	NASDAQ	CPHC	Wed, Nov 23, 2016	10.70	10.70	10.70	10.70
1836	NASDAQ	CPHC	Tue, Nov 22, 2016	10.55	10.75	10.55	10.75
1835	NASDAQ	CPHC	Mon, Nov 21, 2016	10.60	10.78	10.60	10.60
1834	NASDAQ	CPHC	Fri, Nov 18, 2016	10.75	10.75	10.60	10.70
1833	NASDAQ	CPHC	Thu, Nov 17, 2016	10.60	10.60	10.60	10.60
1832	NASDAQ	CPHC	Wed, Nov 16, 2016	10.60	10.60	10.60	10.60
1831	NASDAQ	CPHC	Tue, Nov 15, 2016	10.60	10.62	10.60	10.62
1830	NASDAQ	CPHC	Mon, Nov 14, 2016	10.60	10.60	10.60	10.60
1829	NASDAQ	CPHC	Fri, Nov 11, 2016	10.55	10.60	10.55	10.56
1828	NASDAQ	CPHC	Thu, Nov 10, 2016	10.57	10.57	10.57	10.57
1827	NASDAQ	CPHC	Wed, Nov 9, 2016	10.75	10.75	10.75	10.75
1826	NASDAQ	CPHC	Tue, Nov 8, 2016	10.72	10.72	10.72	10.72
1825	NASDAQ	CPHC	Mon, Nov 7, 2016	10.60	10.80	10.60	10.80
1824	NASDAQ	CPHC	Fri, Nov 4, 2016	0.00	0.00	0.00	10.60
1823	NASDAQ	CPHC	Thu, Nov 3, 2016	10.60	10.60	10.60	10.60
1822	NASDAQ	CPHC	Wed, Nov 2, 2016	10.60	10.62	10.60	10.62
1821	NASDAQ	CPHC	Tue, Nov 1, 2016	10.60	10.60	10.55	10.55
1820	NASDAQ	CPHC	Mon, Oct 31, 2016	10.55	10.55	10.55	10.55
1819	NASDAQ	CPHC	Fri, Oct 28, 2016	10.50	10.60	10.50	10.55
1818	NASDAQ	CPHC	Thu, Oct 27, 2016	0.00	0.00	0.00	10.55
1817	NASDAQ	CPHC	Wed, Oct 26, 2016	10.50	10.55	10.50	10.55
1816	NASDAQ	CPHC	Tue, Oct 25, 2016	10.13	10.60	10.13	10.50
1815	NASDAQ	CPHC	Mon, Oct 24, 2016	10.60	10.60	10.40	10.60
1814	NASDAQ	CPHC	Fri, Oct 21, 2016	10.50	10.60	10.10	10.60
1813	NASDAQ	CPHC	Thu, Oct 20, 2016	10.50	10.50	10.50	10.50
1812	NASDAQ	CPHC	Wed, Oct 19, 2016	0.00	0.00	0.00	10.50
1811	NASDAQ	CPHC	Tue, Oct 18, 2016	0.00	0.00	0.00	10.50
1810	NASDAQ	CPHC	Mon, Oct 17, 2016	0.00	0.00	0.00	10.50
1809	NASDAQ	CPHC	Fri, Oct 14, 2016	0.00	0.00	0.00	10.50
1808	NASDAQ	CPHC	Thu, Oct 13, 2016	0.00	0.00	0.00	10.50
1807	NASDAQ	CPHC	Wed, Oct 12, 2016	10.52	10.71	10.50	10.50
1806	NASDAQ	CPHC	Tue, Oct 11, 2016	0.00	0.00	0.00	10.52
1805	NASDAQ	CPHC	Mon, Oct 10, 2016	0.00	0.00	0.00	10.52
1804	NASDAQ	CPHC	Fri, Oct 7, 2016	10.69	10.69	10.48	10.52
1803	NASDAQ	CPHC	Thu, Oct 6, 2016	10.48	10.48	10.48	10.48
1802	NASDAQ	CPHC	Wed, Oct 5, 2016	10.48	10.60	10.48	10.60
1801	NASDAQ	CPHC	Tue, Oct 4, 2016	10.29	10.50	10.29	10.48
1800	NASDAQ	CPHC	Mon, Oct 3, 2016	10.38	10.55	10.38	10.50
1799	NASDAQ	CPHC	Fri, Sep 30, 2016	10.32	10.32	10.28	10.28
1798	NASDAQ	CPHC	Thu, Sep 29, 2016	10.59	10.59	10.46	10.55
1797	NASDAQ	CPHC	Wed, Sep 28, 2016	10.14	10.50	10.14	10.31
1796	NASDAQ	CPHC	Tue, Sep 27, 2016	10.51	10.51	10.20	10.49
1795	NASDAQ	CPHC	Mon, Sep 26, 2016	10.49	10.50	10.31	10.50
1794	NASDAQ	CPHC	Fri, Sep 23, 2016	0.00	0.00	0.00	10.67
1793	NASDAQ	CPHC	Thu, Sep 22, 2016	10.61	10.67	10.61	10.67
1792	NASDAQ	CPHC	Wed, Sep 21, 2016	10.60	10.60	10.60	10.60
1791	NASDAQ	CPHC	Tue, Sep 20, 2016	10.38	10.50	10.30	10.50
1790	NASDAQ	CPHC	Mon, Sep 19, 2016	10.53	10.53	10.10	10.35
1789	NASDAQ	CPHC	Fri, Sep 16, 2016	10.49	10.52	10.31	10.31
1788	NASDAQ	CPHC	Thu, Sep 15, 2016	10.92	10.92	10.60	10.72
1787	NASDAQ	CPHC	Wed, Sep 14, 2016	10.45	10.86	10.45	10.86
1786	NASDAQ	CPHC	Tue, Sep 13, 2016	10.45	10.70	10.45	10.70
1785	NASDAQ	CPHC	Mon, Sep 12, 2016	10.94	10.94	10.94	10.94
1784	NASDAQ	CPHC	Fri, Sep 9, 2016	0.00	0.00	0.00	10.78
1783	NASDAQ	CPHC	Thu, Sep 8, 2016	0.00	0.00	0.00	10.78
1782	NASDAQ	CPHC	Wed, Sep 7, 2016	10.55	11.00	10.55	10.78
1781	NASDAQ	CPHC	Tue, Sep 6, 2016	10.97	10.97	10.43	10.65
1780	NASDAQ	CPHC	Fri, Sep 2, 2016	10.41	10.45	10.40	10.44
1779	NASDAQ	CPHC	Thu, Sep 1, 2016	0.00	0.00	0.00	10.46
1778	NASDAQ	CPHC	Wed, Aug 31, 2016	10.48	10.48	10.46	10.46
1777	NASDAQ	CPHC	Tue, Aug 30, 2016	0.00	0.00	0.00	10.30
1776	NASDAQ	CPHC	Mon, Aug 29, 2016	10.30	10.30	10.30	10.30
1775	NASDAQ	CPHC	Fri, Aug 26, 2016	10.48	10.48	10.48	10.48
1774	NASDAQ	CPHC	Thu, Aug 25, 2016	10.30	10.49	10.26	10.35
1773	NASDAQ	CPHC	Wed, Aug 24, 2016	0.00	0.00	0.00	10.30
1772	NASDAQ	CPHC	Tue, Aug 23, 2016	0.00	0.00	0.00	10.30
1771	NASDAQ	CPHC	Mon, Aug 22, 2016	0.00	0.00	0.00	10.30
1770	NASDAQ	CPHC	Fri, Aug 19, 2016	10.30	10.30	10.30	10.30
1769	NASDAQ	CPHC	Thu, Aug 18, 2016	0.00	0.00	0.00	10.49
1768	NASDAQ	CPHC	Wed, Aug 17, 2016	10.40	10.49	10.23	10.49
1767	NASDAQ	CPHC	Tue, Aug 16, 2016	0.00	0.00	0.00	10.61
1766	NASDAQ	CPHC	Mon, Aug 15, 2016	10.60	10.61	10.60	10.61
1765	NASDAQ	CPHC	Fri, Aug 12, 2016	0.00	0.00	0.00	10.55
1764	NASDAQ	CPHC	Thu, Aug 11, 2016	10.55	10.55	10.55	10.55
1763	NASDAQ	CPHC	Wed, Aug 10, 2016	10.50	10.62	10.50	10.60
1762	NASDAQ	CPHC	Tue, Aug 9, 2016	10.90	10.95	10.82	10.82
1761	NASDAQ	CPHC	Mon, Aug 8, 2016	0.00	0.00	0.00	10.85
1760	NASDAQ	CPHC	Fri, Aug 5, 2016	10.85	10.85	10.85	10.85
1759	NASDAQ	CPHC	Thu, Aug 4, 2016	10.98	10.98	10.98	10.98
1758	NASDAQ	CPHC	Wed, Aug 3, 2016	10.98	10.98	10.98	10.98
1757	NASDAQ	CPHC	Tue, Aug 2, 2016	10.94	10.98	10.90	10.98
1756	NASDAQ	CPHC	Mon, Aug 1, 2016	10.90	10.93	10.90	10.93
1755	NASDAQ	CPHC	Fri, Jul 29, 2016	10.70	10.90	10.70	10.90
1754	NASDAQ	CPHC	Thu, Jul 28, 2016	10.77	10.77	10.77	10.77
1753	NASDAQ	CPHC	Wed, Jul 27, 2016	10.71	10.90	10.70	10.77
1752	NASDAQ	CPHC	Tue, Jul 26, 2016	10.61	10.70	10.61	10.70
1751	NASDAQ	CPHC	Mon, Jul 25, 2016	10.70	10.70	10.70	10.70
1750	NASDAQ	CPHC	Fri, Jul 22, 2016	10.70	10.70	10.70	10.70
1749	NASDAQ	CPHC	Thu, Jul 21, 2016	10.70	10.72	10.70	10.70
1748	NASDAQ	CPHC	Wed, Jul 20, 2016	10.50	10.50	10.50	10.50
1747	NASDAQ	CPHC	Tue, Jul 19, 2016	10.50	10.50	10.50	10.50
1746	NASDAQ	CPHC	Mon, Jul 18, 2016	10.92	10.92	10.78	10.78
1745	NASDAQ	CPHC	Fri, Jul 15, 2016	10.85	10.85	10.85	10.85
1744	NASDAQ	CPHC	Thu, Jul 14, 2016	10.85	10.85	10.85	10.85
1743	NASDAQ	CPHC	Wed, Jul 13, 2016	11.10	11.10	10.85	10.85
1742	NASDAQ	CPHC	Tue, Jul 12, 2016	11.00	11.00	11.00	11.00
1741	NASDAQ	CPHC	Mon, Jul 11, 2016	11.10	11.10	11.00	11.10
1740	NASDAQ	CPHC	Fri, Jul 8, 2016	11.00	11.00	11.00	11.00
1739	NASDAQ	CPHC	Thu, Jul 7, 2016	11.00	11.13	11.00	11.00
1738	NASDAQ	CPHC	Wed, Jul 6, 2016	11.00	11.00	11.00	11.00
1737	NASDAQ	CPHC	Tue, Jul 5, 2016	11.02	11.02	11.00	11.00
1736	NASDAQ	CPHC	Fri, Jul 1, 2016	11.03	11.03	11.00	11.01
1735	NASDAQ	CPHC	Thu, Jun 30, 2016	11.06	11.06	10.94	11.01
1734	NASDAQ	CPHC	Wed, Jun 29, 2016	10.86	11.00	10.84	10.98
1733	NASDAQ	CPHC	Tue, Jun 28, 2016	10.96	10.96	10.41	10.41
1732	NASDAQ	CPHC	Mon, Jun 27, 2016	10.62	10.97	10.58	10.97
1731	NASDAQ	CPHC	Fri, Jun 24, 2016	11.09	11.21	10.39	10.53
1730	NASDAQ	CPHC	Thu, Jun 23, 2016	10.94	11.00	10.94	11.00
1729	NASDAQ	CPHC	Wed, Jun 22, 2016	10.93	10.97	10.90	10.97
1728	NASDAQ	CPHC	Tue, Jun 21, 2016	10.90	10.90	10.90	10.90
1727	NASDAQ	CPHC	Mon, Jun 20, 2016	10.89	10.90	10.89	10.90
1726	NASDAQ	CPHC	Fri, Jun 17, 2016	10.46	11.00	10.46	11.00
1725	NASDAQ	CPHC	Thu, Jun 16, 2016	10.80	10.80	10.80	10.80
1724	NASDAQ	CPHC	Wed, Jun 15, 2016	10.83	11.00	10.80	10.80
1723	NASDAQ	CPHC	Tue, Jun 14, 2016	10.62	10.64	10.62	10.64
1722	NASDAQ	CPHC	Mon, Jun 13, 2016	10.70	10.96	10.70	10.85
1721	NASDAQ	CPHC	Fri, Jun 10, 2016	10.78	10.79	10.65	10.65
1720	NASDAQ	CPHC	Thu, Jun 9, 2016	10.60	10.61	10.59	10.61
1719	NASDAQ	CPHC	Wed, Jun 8, 2016	10.55	10.55	10.55	10.55
1718	NASDAQ	CPHC	Tue, Jun 7, 2016	0.00	0.00	0.00	10.55
1717	NASDAQ	CPHC	Mon, Jun 6, 2016	10.55	10.55	10.55	10.55
1716	NASDAQ	CPHC	Fri, Jun 3, 2016	10.58	10.58	10.58	10.58
1715	NASDAQ	CPHC	Thu, Jun 2, 2016	10.58	10.58	10.58	10.58
1714	NASDAQ	CPHC	Wed, Jun 1, 2016	10.58	10.58	10.58	10.58
1713	NASDAQ	CPHC	Tue, May 31, 2016	10.54	10.58	10.54	10.58
1712	NASDAQ	CPHC	Fri, May 27, 2016	10.43	10.43	10.43	10.43
1711	NASDAQ	CPHC	Thu, May 26, 2016	10.77	10.77	10.37	10.37
1710	NASDAQ	CPHC	Wed, May 25, 2016	10.59	10.59	10.59	10.59
1709	NASDAQ	CPHC	Tue, May 24, 2016	10.56	10.59	10.55	10.59
1708	NASDAQ	CPHC	Mon, May 23, 2016	10.50	10.50	10.50	10.50
1707	NASDAQ	CPHC	Fri, May 20, 2016	10.57	10.57	10.40	10.40
1706	NASDAQ	CPHC	Thu, May 19, 2016	10.39	10.57	10.37	10.57
1705	NASDAQ	CPHC	Wed, May 18, 2016	10.39	10.39	10.39	10.39
1704	NASDAQ	CPHC	Tue, May 17, 2016	10.39	10.39	10.39	10.39
1703	NASDAQ	CPHC	Mon, May 16, 2016	10.37	10.37	10.37	10.37
1702	NASDAQ	CPHC	Fri, May 13, 2016	10.37	10.42	10.37	10.42
1701	NASDAQ	CPHC	Thu, May 12, 2016	10.43	10.43	10.43	10.43
1700	NASDAQ	CPHC	Wed, May 11, 2016	10.37	10.45	10.37	10.43
1699	NASDAQ	CPHC	Tue, May 10, 2016	10.42	10.42	10.37	10.37
1698	NASDAQ	CPHC	Mon, May 9, 2016	10.38	10.38	10.37	10.37
1697	NASDAQ	CPHC	Fri, May 6, 2016	10.46	10.46	10.37	10.38
1696	NASDAQ	CPHC	Thu, May 5, 2016	10.46	10.46	10.46	10.46
1695	NASDAQ	CPHC	Wed, May 4, 2016	10.60	10.60	10.60	10.60
1694	NASDAQ	CPHC	Tue, May 3, 2016	10.68	10.69	10.60	10.60
1693	NASDAQ	CPHC	Mon, May 2, 2016	10.70	10.70	10.52	10.65
1692	NASDAQ	CPHC	Fri, Apr 29, 2016	10.70	10.70	10.70	10.70
1691	NASDAQ	CPHC	Thu, Apr 28, 2016	10.62	10.62	10.62	10.62
1690	NASDAQ	CPHC	Wed, Apr 27, 2016	10.62	10.62	10.62	10.62
1689	NASDAQ	CPHC	Tue, Apr 26, 2016	10.62	10.62	10.62	10.62
1688	NASDAQ	CPHC	Mon, Apr 25, 2016	10.54	10.75	10.52	10.74
1687	NASDAQ	CPHC	Fri, Apr 22, 2016	10.60	10.61	10.60	10.61
1686	NASDAQ	CPHC	Thu, Apr 21, 2016	10.53	10.75	10.52	10.75
1685	NASDAQ	CPHC	Wed, Apr 20, 2016	10.50	10.50	10.50	10.50
1684	NASDAQ	CPHC	Tue, Apr 19, 2016	10.44	10.48	10.37	10.44
1683	NASDAQ	CPHC	Mon, Apr 18, 2016	10.32	10.44	10.30	10.37
1682	NASDAQ	CPHC	Fri, Apr 15, 2016	10.36	10.57	10.33	10.33
1681	NASDAQ	CPHC	Thu, Apr 14, 2016	10.44	10.44	10.32	10.32
1680	NASDAQ	CPHC	Wed, Apr 13, 2016	10.32	10.45	10.32	10.32
1679	NASDAQ	CPHC	Tue, Apr 12, 2016	10.32	10.32	10.25	10.32
1678	NASDAQ	CPHC	Mon, Apr 11, 2016	10.28	10.40	10.28	10.32
1677	NASDAQ	CPHC	Fri, Apr 8, 2016	10.48	10.58	9.92	10.01
1676	NASDAQ	CPHC	Thu, Apr 7, 2016	10.50	10.50	10.50	10.50
1675	NASDAQ	CPHC	Wed, Apr 6, 2016	10.66	10.66	10.66	10.66
1674	NASDAQ	CPHC	Tue, Apr 5, 2016	10.35	10.35	10.35	10.66
1673	NASDAQ	CPHC	Mon, Apr 4, 2016	10.45	10.75	10.35	10.35
1672	NASDAQ	CPHC	Fri, Apr 1, 2016	10.33	10.48	10.33	10.48
1671	NASDAQ	CPHC	Thu, Mar 31, 2016	10.44	10.48	10.36	10.44
1670	NASDAQ	CPHC	Wed, Mar 30, 2016	10.48	10.48	10.35	10.35
1669	NASDAQ	CPHC	Tue, Mar 29, 2016	10.37	10.80	10.36	10.72
1668	NASDAQ	CPHC	Mon, Mar 28, 2016	9.93	10.72	9.93	10.72
1667	NASDAQ	CPHC	Thu, Mar 24, 2016	10.48	10.48	10.48	10.48
1666	NASDAQ	CPHC	Wed, Mar 23, 2016	10.48	10.48	10.48	10.48
1665	NASDAQ	CPHC	Tue, Mar 22, 2016	9.92	10.60	9.92	10.52
1664	NASDAQ	CPHC	Mon, Mar 21, 2016	10.80	10.80	10.49	10.51
1663	NASDAQ	CPHC	Fri, Mar 18, 2016	10.21	10.61	9.75	10.61
1662	NASDAQ	CPHC	Thu, Mar 17, 2016	9.79	10.48	9.75	10.48
1661	NASDAQ	CPHC	Wed, Mar 16, 2016	10.13	10.15	9.70	9.83
1660	NASDAQ	CPHC	Tue, Mar 15, 2016	10.03	10.03	10.03	9.70
1659	NASDAQ	CPHC	Mon, Mar 14, 2016	10.05	10.06	10.01	10.03
1658	NASDAQ	CPHC	Fri, Mar 11, 2016	10.01	10.01	10.01	10.01
1657	NASDAQ	CPHC	Thu, Mar 10, 2016	10.01	10.01	10.01	10.01
1656	NASDAQ	CPHC	Wed, Mar 9, 2016	10.05	10.15	10.01	10.05
1655	NASDAQ	CPHC	Tue, Mar 8, 2016	10.05	10.08	10.05	10.07
1654	NASDAQ	CPHC	Mon, Mar 7, 2016	10.25	10.25	10.07	10.07
1653	NASDAQ	CPHC	Fri, Mar 4, 2016	10.10	10.10	10.05	10.25
1652	NASDAQ	CPHC	Thu, Mar 3, 2016	10.07	10.07	10.07	9.98
1651	NASDAQ	CPHC	Wed, Mar 2, 2016	10.12	10.12	10.12	10.07
1650	NASDAQ	CPHC	Tue, Mar 1, 2016	10.12	10.12	10.12	10.12
1649	NASDAQ	CPHC	Mon, Feb 29, 2016	10.12	10.12	10.12	10.12
1648	NASDAQ	CPHC	Fri, Feb 26, 2016	9.90	9.90	9.90	9.90
1647	NASDAQ	CPHC	Thu, Feb 25, 2016	9.82	9.99	9.82	9.98
1646	NASDAQ	CPHC	Wed, Feb 24, 2016	9.97	9.97	9.97	9.97
1645	NASDAQ	CPHC	Tue, Feb 23, 2016	10.00	10.01	9.96	9.97
1644	NASDAQ	CPHC	Mon, Feb 22, 2016	9.96	10.00	9.96	10.00
1643	NASDAQ	CPHC	Fri, Feb 19, 2016	10.00	10.00	10.00	10.00
1642	NASDAQ	CPHC	Thu, Feb 18, 2016	10.00	10.00	10.00	10.00
1641	NASDAQ	CPHC	Wed, Feb 17, 2016	10.00	10.00	10.00	10.00
1640	NASDAQ	CPHC	Tue, Feb 16, 2016	9.49	9.49	9.49	9.49
1639	NASDAQ	CPHC	Fri, Feb 12, 2016	9.43	9.50	9.43	9.49
1638	NASDAQ	CPHC	Thu, Feb 11, 2016	9.50	9.60	9.50	9.60
1637	NASDAQ	CPHC	Wed, Feb 10, 2016	9.79	9.79	9.72	9.74
1636	NASDAQ	CPHC	Tue, Feb 9, 2016	9.80	9.80	9.80	9.80
1635	NASDAQ	CPHC	Mon, Feb 8, 2016	9.80	9.80	9.80	9.80
1634	NASDAQ	CPHC	Fri, Feb 5, 2016	9.86	9.96	9.86	9.91
1633	NASDAQ	CPHC	Thu, Feb 4, 2016	9.70	9.70	9.70	9.70
1632	NASDAQ	CPHC	Wed, Feb 3, 2016	9.94	9.94	9.94	9.94
1631	NASDAQ	CPHC	Tue, Feb 2, 2016	10.20	10.20	10.20	10.20
1630	NASDAQ	CPHC	Mon, Feb 1, 2016	10.00	10.20	9.95	10.20
1629	NASDAQ	CPHC	Fri, Jan 29, 2016	10.02	10.02	10.02	10.02
1628	NASDAQ	CPHC	Thu, Jan 28, 2016	9.97	10.48	9.97	10.20
1627	NASDAQ	CPHC	Wed, Jan 27, 2016	9.85	9.98	9.85	9.98
1626	NASDAQ	CPHC	Tue, Jan 26, 2016	10.00	10.00	10.00	10.00
1625	NASDAQ	CPHC	Mon, Jan 25, 2016	9.94	9.94	9.94	9.94
1624	NASDAQ	CPHC	Fri, Jan 22, 2016	10.00	10.15	9.94	9.94
1623	NASDAQ	CPHC	Thu, Jan 21, 2016	10.00	10.00	10.00	10.00
1622	NASDAQ	CPHC	Wed, Jan 20, 2016	9.69	10.14	9.65	10.00
1621	NASDAQ	CPHC	Tue, Jan 19, 2016	9.81	9.81	9.81	9.81
1620	NASDAQ	CPHC	Fri, Jan 15, 2016	9.81	9.81	9.81	9.81
1619	NASDAQ	CPHC	Thu, Jan 14, 2016	9.91	9.92	9.79	9.92
1618	NASDAQ	CPHC	Wed, Jan 13, 2016	9.61	9.61	9.61	9.61
1617	NASDAQ	CPHC	Tue, Jan 12, 2016	10.00	10.00	9.96	10.00
1616	NASDAQ	CPHC	Mon, Jan 11, 2016	10.00	10.00	10.00	10.00
1615	NASDAQ	CPHC	Fri, Jan 8, 2016	10.01	10.24	9.85	10.00
1614	NASDAQ	CPHC	Thu, Jan 7, 2016	9.99	9.99	9.99	9.99
1613	NASDAQ	CPHC	Wed, Jan 6, 2016	10.09	10.09	10.09	10.09
1612	NASDAQ	CPHC	Tue, Jan 5, 2016	10.30	10.42	10.08	10.09
1611	NASDAQ	CPHC	Mon, Jan 4, 2016	10.59	10.59	10.23	10.30
1610	NASDAQ	CPHC	Thu, Dec 31, 2015	10.59	10.59	10.25	10.25
1609	NASDAQ	CPHC	Wed, Dec 30, 2015	10.59	10.59	10.59	10.59
1608	NASDAQ	CPHC	Tue, Dec 29, 2015	10.59	10.59	10.59	10.59
1607	NASDAQ	CPHC	Mon, Dec 28, 2015	10.59	10.59	10.59	10.59
1606	NASDAQ	CPHC	Thu, Dec 24, 2015	10.40	10.59	10.40	10.59
1605	NASDAQ	CPHC	Wed, Dec 23, 2015	10.64	10.95	10.26	10.27
1604	NASDAQ	CPHC	Tue, Dec 22, 2015	10.26	10.98	10.25	10.98
1603	NASDAQ	CPHC	Mon, Dec 21, 2015	10.35	10.80	10.21	10.62
1602	NASDAQ	CPHC	Fri, Dec 18, 2015	10.36	10.48	10.26	10.26
1601	NASDAQ	CPHC	Thu, Dec 17, 2015	10.48	10.99	10.32	10.99
1600	NASDAQ	CPHC	Wed, Dec 16, 2015	10.25	10.95	10.21	10.37
1599	NASDAQ	CPHC	Tue, Dec 15, 2015	10.50	10.50	10.36	10.50
1598	NASDAQ	CPHC	Mon, Dec 14, 2015	10.80	10.80	10.50	10.50
1597	NASDAQ	CPHC	Fri, Dec 11, 2015	10.20	10.78	10.20	10.73
1596	NASDAQ	CPHC	Thu, Dec 10, 2015	10.94	10.94	10.94	10.94
1595	NASDAQ	CPHC	Wed, Dec 9, 2015	10.44	10.44	10.44	10.44
1594	NASDAQ	CPHC	Tue, Dec 8, 2015	10.80	10.80	10.79	10.79
1593	NASDAQ	CPHC	Mon, Dec 7, 2015	10.83	10.83	10.80	10.80
1592	NASDAQ	CPHC	Fri, Dec 4, 2015	10.21	11.05	10.20	10.99
1591	NASDAQ	CPHC	Thu, Dec 3, 2015	10.26	10.26	10.26	10.26
1590	NASDAQ	CPHC	Wed, Dec 2, 2015	10.25	10.56	10.25	10.49
1589	NASDAQ	CPHC	Tue, Dec 1, 2015	10.40	10.50	10.40	10.50
1588	NASDAQ	CPHC	Mon, Nov 30, 2015	10.22	10.35	10.22	10.35
1587	NASDAQ	CPHC	Wed, Nov 25, 2015	10.26	10.50	10.26	10.50
1586	NASDAQ	CPHC	Tue, Nov 24, 2015	10.30	10.48	10.30	10.48
1585	NASDAQ	CPHC	Mon, Nov 23, 2015	10.40	10.40	10.36	10.36
1584	NASDAQ	CPHC	Fri, Nov 20, 2015	10.38	10.40	10.21	10.21
1583	NASDAQ	CPHC	Thu, Nov 19, 2015	10.22	10.22	10.22	10.22
1582	NASDAQ	CPHC	Wed, Nov 18, 2015	9.80	10.35	9.80	10.35
1581	NASDAQ	CPHC	Mon, Nov 16, 2015	10.20	10.20	9.97	9.97
1580	NASDAQ	CPHC	Fri, Nov 13, 2015	10.39	10.39	10.31	10.31
1579	NASDAQ	CPHC	Thu, Nov 12, 2015	10.40	10.40	10.40	10.40
1578	NASDAQ	CPHC	Tue, Nov 10, 2015	10.20	10.20	10.00	10.00
1577	NASDAQ	CPHC	Mon, Nov 9, 2015	9.90	9.90	9.85	9.85
1576	NASDAQ	CPHC	Fri, Nov 6, 2015	10.15	10.15	9.88	9.88
1575	NASDAQ	CPHC	Thu, Nov 5, 2015	10.45	10.45	9.50	9.80
1574	NASDAQ	CPHC	Wed, Nov 4, 2015	10.35	10.94	10.32	10.50
1573	NASDAQ	CPHC	Mon, Nov 2, 2015	10.38	10.38	10.38	10.38
1572	NASDAQ	CPHC	Fri, Oct 30, 2015	10.44	10.44	10.44	10.44
1571	NASDAQ	CPHC	Thu, Oct 29, 2015	10.48	10.48	10.44	10.44
1570	NASDAQ	CPHC	Tue, Oct 27, 2015	10.44	10.44	10.44	10.44
1569	NASDAQ	CPHC	Mon, Oct 26, 2015	10.48	10.48	10.45	10.45
1568	NASDAQ	CPHC	Fri, Oct 23, 2015	10.44	10.46	10.44	10.46
1567	NASDAQ	CPHC	Thu, Oct 22, 2015	10.49	10.49	10.44	10.44
1566	NASDAQ	CPHC	Tue, Oct 20, 2015	10.50	10.50	10.45	10.45
1565	NASDAQ	CPHC	Mon, Oct 19, 2015	10.44	10.49	10.44	10.49
1564	NASDAQ	CPHC	Fri, Oct 16, 2015	10.54	10.62	10.44	10.62
1563	NASDAQ	CPHC	Thu, Oct 15, 2015	10.99	10.99	10.57	10.81
1562	NASDAQ	CPHC	Wed, Oct 14, 2015	10.79	10.83	10.79	10.83
1561	NASDAQ	CPHC	Tue, Oct 13, 2015	10.84	10.84	10.62	10.82
1560	NASDAQ	CPHC	Mon, Oct 12, 2015	10.47	10.47	10.47	10.47
1559	NASDAQ	CPHC	Fri, Oct 9, 2015	10.48	10.64	10.48	10.64
1558	NASDAQ	CPHC	Thu, Oct 8, 2015	10.44	11.00	10.44	10.69
1557	NASDAQ	CPHC	Wed, Oct 7, 2015	10.08	10.58	10.08	10.10
1556	NASDAQ	CPHC	Tue, Oct 6, 2015	9.95	10.59	9.95	10.48
1555	NASDAQ	CPHC	Mon, Oct 5, 2015	9.94	9.94	9.89	9.89
1554	NASDAQ	CPHC	Thu, Oct 1, 2015	9.93	9.94	9.93	9.94
1553	NASDAQ	CPHC	Wed, Sep 30, 2015	9.96	9.96	9.30	9.72
1552	NASDAQ	CPHC	Tue, Sep 29, 2015	10.03	10.03	9.58	9.89
1551	NASDAQ	CPHC	Mon, Sep 28, 2015	10.03	10.04	10.02	10.02
1550	NASDAQ	CPHC	Fri, Sep 25, 2015	10.10	10.10	10.02	10.04
1549	NASDAQ	CPHC	Thu, Sep 24, 2015	10.04	10.04	10.02	10.02
1548	NASDAQ	CPHC	Wed, Sep 23, 2015	10.19	10.19	10.19	10.19
1547	NASDAQ	CPHC	Mon, Sep 21, 2015	10.27	10.27	10.05	10.05
1546	NASDAQ	CPHC	Fri, Sep 18, 2015	10.02	10.07	10.02	10.02
1545	NASDAQ	CPHC	Thu, Sep 17, 2015	10.18	10.18	10.18	10.18
1544	NASDAQ	CPHC	Tue, Sep 15, 2015	10.78	10.78	10.03	10.03
1543	NASDAQ	CPHC	Mon, Sep 14, 2015	10.10	10.19	10.10	10.19
1542	NASDAQ	CPHC	Fri, Sep 11, 2015	10.20	10.20	10.04	10.10
1541	NASDAQ	CPHC	Thu, Sep 10, 2015	10.12	10.42	10.02	10.10
1540	NASDAQ	CPHC	Wed, Sep 9, 2015	10.40	10.40	10.20	10.20
1539	NASDAQ	CPHC	Tue, Sep 8, 2015	10.47	10.47	10.47	10.47
1538	NASDAQ	CPHC	Thu, Sep 3, 2015	10.35	10.35	10.22	10.23
1537	NASDAQ	CPHC	Wed, Sep 2, 2015	10.28	10.35	10.27	10.27
1536	NASDAQ	CPHC	Tue, Sep 1, 2015	10.30	10.30	10.30	10.30
1535	NASDAQ	CPHC	Mon, Aug 31, 2015	10.38	10.38	10.38	10.38
1534	NASDAQ	CPHC	Fri, Aug 28, 2015	10.25	10.30	10.25	10.30
1533	NASDAQ	CPHC	Wed, Aug 26, 2015	10.23	10.23	10.23	10.23
1532	NASDAQ	CPHC	Tue, Aug 25, 2015	10.50	10.50	10.21	10.21
1531	NASDAQ	CPHC	Mon, Aug 24, 2015	10.52	10.68	9.82	10.24
1530	NASDAQ	CPHC	Fri, Aug 21, 2015	10.44	10.66	10.44	10.66
1529	NASDAQ	CPHC	Thu, Aug 20, 2015	10.53	10.53	10.53	10.53
1528	NASDAQ	CPHC	Tue, Aug 18, 2015	10.90	10.90	10.45	10.61
1527	NASDAQ	CPHC	Fri, Aug 14, 2015	10.94	10.94	10.40	10.43
1526	NASDAQ	CPHC	Thu, Aug 13, 2015	10.59	10.60	10.59	10.60
1525	NASDAQ	CPHC	Tue, Aug 11, 2015	10.60	10.60	10.60	10.60
1524	NASDAQ	CPHC	Mon, Aug 10, 2015	10.26	10.60	10.26	10.60
1523	NASDAQ	CPHC	Fri, Aug 7, 2015	10.52	10.86	10.24	10.44
1522	NASDAQ	CPHC	Thu, Aug 6, 2015	10.26	10.48	10.26	10.48
1521	NASDAQ	CPHC	Wed, Aug 5, 2015	10.37	10.52	10.30	10.52
1520	NASDAQ	CPHC	Tue, Aug 4, 2015	10.30	10.30	10.28	10.28
1519	NASDAQ	CPHC	Mon, Aug 3, 2015	10.61	10.61	10.52	10.52
1518	NASDAQ	CPHC	Fri, Jul 31, 2015	10.61	10.63	10.61	10.61
1517	NASDAQ	CPHC	Thu, Jul 30, 2015	10.44	10.62	10.44	10.61
1516	NASDAQ	CPHC	Wed, Jul 29, 2015	10.56	10.56	10.25	10.25
1515	NASDAQ	CPHC	Tue, Jul 28, 2015	10.56	10.59	10.56	10.56
1514	NASDAQ	CPHC	Mon, Jul 27, 2015	10.58	10.58	10.51	10.51
1513	NASDAQ	CPHC	Fri, Jul 24, 2015	10.66	10.68	10.66	10.66
1512	NASDAQ	CPHC	Fri, Jul 17, 2015	10.68	10.88	10.67	10.74
1511	NASDAQ	CPHC	Thu, Jul 16, 2015	10.85	10.85	10.85	10.85
1510	NASDAQ	CPHC	Tue, Jul 14, 2015	10.85	10.88	10.85	10.87
1509	NASDAQ	CPHC	Mon, Jul 13, 2015	10.67	10.84	10.67	10.84
1508	NASDAQ	CPHC	Fri, Jul 10, 2015	10.74	10.91	10.59	10.69
1507	NASDAQ	CPHC	Thu, Jul 9, 2015	10.62	10.62	10.52	10.52
1506	NASDAQ	CPHC	Wed, Jul 8, 2015	10.78	10.89	10.57	10.57
1505	NASDAQ	CPHC	Tue, Jul 7, 2015	10.78	10.79	10.78	10.79
1504	NASDAQ	CPHC	Mon, Jul 6, 2015	10.73	10.73	10.73	10.73
1503	NASDAQ	CPHC	Thu, Jul 2, 2015	10.50	10.51	10.50	10.51
1502	NASDAQ	CPHC	Wed, Jul 1, 2015	10.70	10.46	10.46	10.46
1501	NASDAQ	CPHC	Tue, Jun 30, 2015	10.65	10.76	10.50	10.50
1500	NASDAQ	CPHC	Mon, Jun 29, 2015	10.85	10.90	10.85	10.90
1499	NASDAQ	CPHC	Fri, Jun 26, 2015	10.91	10.91	10.82	10.82
1498	NASDAQ	CPHC	Wed, Jun 24, 2015	10.82	10.82	10.80	10.81
1497	NASDAQ	CPHC	Tue, Jun 23, 2015	10.82	11.08	10.82	10.82
1496	NASDAQ	CPHC	Mon, Jun 22, 2015	10.93	11.21	10.93	11.21
1495	NASDAQ	CPHC	Fri, Jun 19, 2015	10.98	11.38	10.98	11.38
1494	NASDAQ	CPHC	Thu, Jun 18, 2015	10.81	11.69	10.81	11.04
1493	NASDAQ	CPHC	Wed, Jun 17, 2015	10.69	11.76	10.69	10.78
1492	NASDAQ	CPHC	Tue, Jun 16, 2015	10.77	10.77	10.56	10.64
1491	NASDAQ	CPHC	Mon, Jun 15, 2015	10.61	10.69	10.61	10.69
1490	NASDAQ	CPHC	Fri, Jun 12, 2015	10.73	11.09	10.60	10.62
1489	NASDAQ	CPHC	Thu, Jun 11, 2015	11.01	11.09	10.52	10.81
1488	NASDAQ	CPHC	Wed, Jun 10, 2015	10.68	10.99	10.45	10.77
1487	NASDAQ	CPHC	Tue, Jun 9, 2015	10.71	10.71	10.47	10.47
1486	NASDAQ	CPHC	Mon, Jun 8, 2015	10.75	10.75	10.75	10.75
1485	NASDAQ	CPHC	Fri, Jun 5, 2015	10.94	10.94	10.71	10.71
1484	NASDAQ	CPHC	Thu, Jun 4, 2015	10.71	10.76	10.70	10.76
1483	NASDAQ	CPHC	Wed, Jun 3, 2015	10.54	10.94	10.55	10.90
1482	NASDAQ	CPHC	Tue, Jun 2, 2015	10.94	10.94	10.88	10.88
1481	NASDAQ	CPHC	Mon, Jun 1, 2015	10.30	10.90	10.30	10.90
1480	NASDAQ	CPHC	Fri, May 29, 2015	10.50	10.55	10.21	10.21
1479	NASDAQ	CPHC	Thu, May 28, 2015	10.25	10.39	10.21	10.21
1478	NASDAQ	CPHC	Wed, May 27, 2015	10.22	10.64	10.14	10.30
1477	NASDAQ	CPHC	Tue, May 26, 2015	10.00	10.00	10.00	10.00
1476	NASDAQ	CPHC	Fri, May 22, 2015	9.94	10.14	9.95	10.00
1475	NASDAQ	CPHC	Thu, May 21, 2015	9.99	10.09	9.80	9.80
1474	NASDAQ	CPHC	Wed, May 20, 2015	10.10	10.10	9.79	9.79
1473	NASDAQ	CPHC	Tue, May 19, 2015	9.60	10.26	9.60	10.19
1472	NASDAQ	CPHC	Mon, May 18, 2015	9.95	10.00	9.63	9.70
1471	NASDAQ	CPHC	Fri, May 15, 2015	10.18	10.25	9.56	10.03
1470	NASDAQ	CPHC	Thu, May 14, 2015	10.25	10.25	10.18	10.18
1469	NASDAQ	CPHC	Wed, May 13, 2015	10.19	10.25	10.14	10.25
1468	NASDAQ	CPHC	Tue, May 12, 2015	10.18	10.18	10.18	10.18
1467	NASDAQ	CPHC	Mon, May 11, 2015	10.22	10.22	10.22	10.22
1466	NASDAQ	CPHC	Fri, May 8, 2015	10.25	10.25	10.24	10.24
1465	NASDAQ	CPHC	Thu, May 7, 2015	10.24	10.27	10.24	10.27
1464	NASDAQ	CPHC	Wed, May 6, 2015	10.31	10.35	10.19	10.21
1463	NASDAQ	CPHC	Tue, May 5, 2015	10.18	10.30	10.18	10.18
1462	NASDAQ	CPHC	Mon, May 4, 2015	10.29	10.30	10.18	10.21
1461	NASDAQ	CPHC	Fri, May 1, 2015	10.28	10.28	10.21	10.22
1460	NASDAQ	CPHC	Thu, Apr 30, 2015	10.24	10.24	10.24	10.24
1459	NASDAQ	CPHC	Wed, Apr 29, 2015	10.20	10.27	10.24	10.24
1458	NASDAQ	CPHC	Tue, Apr 28, 2015	10.19	10.29	10.21	10.21
1457	NASDAQ	CPHC	Mon, Apr 27, 2015	10.25	10.25	10.20	10.20
1456	NASDAQ	CPHC	Fri, Apr 24, 2015	10.40	10.40	10.18	10.30
1455	NASDAQ	CPHC	Thu, Apr 23, 2015	10.12	10.40	10.40	10.40
1454	NASDAQ	CPHC	Wed, Apr 22, 2015	10.25	10.27	10.25	10.27
1453	NASDAQ	CPHC	Tue, Apr 21, 2015	10.20	10.20	10.20	10.20
1452	NASDAQ	CPHC	Mon, Apr 20, 2015	10.15	10.15	10.14	10.15
1451	NASDAQ	CPHC	Fri, Apr 17, 2015	10.19	10.20	10.19	10.20
1450	NASDAQ	CPHC	Thu, Apr 16, 2015	10.22	10.22	10.20	10.20
1449	NASDAQ	CPHC	Wed, Apr 15, 2015	10.22	10.25	10.14	10.25
1448	NASDAQ	CPHC	Tue, Apr 14, 2015	10.18	10.22	10.18	10.22
1447	NASDAQ	CPHC	Mon, Apr 13, 2015	10.14	10.33	10.12	10.14
1446	NASDAQ	CPHC	Fri, Apr 10, 2015	10.23	10.34	10.12	10.12
1445	NASDAQ	CPHC	Thu, Apr 9, 2015	10.46	10.46	10.12	10.12
1444	NASDAQ	CPHC	Wed, Apr 8, 2015	10.25	10.25	10.15	10.15
1443	NASDAQ	CPHC	Tue, Apr 7, 2015	10.26	10.31	10.14	10.14
1442	NASDAQ	CPHC	Mon, Apr 6, 2015	10.12	10.54	10.24	10.24
1441	NASDAQ	CPHC	Thu, Apr 2, 2015	10.13	10.22	10.12	10.22
1440	NASDAQ	CPHC	Wed, Apr 1, 2015	10.24	10.24	10.24	10.24
1439	NASDAQ	CPHC	Tue, Mar 31, 2015	10.01	10.35	10.01	10.12
1438	NASDAQ	CPHC	Mon, Mar 30, 2015	10.11	10.38	10.01	10.08
1437	NASDAQ	CPHC	Fri, Mar 27, 2015	10.30	10.30	10.12	10.18
1436	NASDAQ	CPHC	Thu, Mar 26, 2015	10.70	10.70	10.12	10.25
1435	NASDAQ	CPHC	Wed, Mar 25, 2015	10.24	10.25	10.12	10.12
1434	NASDAQ	CPHC	Tue, Mar 24, 2015	10.08	10.40	10.20	10.40
1433	NASDAQ	CPHC	Mon, Mar 23, 2015	10.40	10.40	10.03	10.03
1432	NASDAQ	CPHC	Fri, Mar 20, 2015	10.40	10.75	10.06	10.06
1431	NASDAQ	CPHC	Thu, Mar 19, 2015	10.50	10.50	10.01	10.01
1430	NASDAQ	CPHC	Wed, Mar 18, 2015	10.50	10.50	10.20	10.20
1429	NASDAQ	CPHC	Tue, Mar 17, 2015	10.01	11.00	10.01	10.15
1428	NASDAQ	CPHC	Fri, Mar 13, 2015	10.21	10.30	10.16	10.16
1427	NASDAQ	CPHC	Thu, Mar 12, 2015	10.36	10.36	10.03	10.15
1426	NASDAQ	CPHC	Wed, Mar 11, 2015	10.35	11.00	10.07	10.13
1425	NASDAQ	CPHC	Tue, Mar 10, 2015	10.01	10.34	10.01	10.06
1424	NASDAQ	CPHC	Mon, Mar 9, 2015	10.30	11.00	10.22	10.34
1423	NASDAQ	CPHC	Fri, Mar 6, 2015	10.36	10.40	10.20	10.24
1422	NASDAQ	CPHC	Thu, Mar 5, 2015	10.25	10.40	10.02	10.07
1421	NASDAQ	CPHC	Wed, Mar 4, 2015	10.07	10.50	10.07	10.50
1420	NASDAQ	CPHC	Tue, Mar 3, 2015	9.73	10.51	10.29	10.29
1419	NASDAQ	CPHC	Mon, Mar 2, 2015	10.15	10.15	9.71	9.71
1418	NASDAQ	CPHC	Fri, Feb 27, 2015	10.46	10.73	10.31	10.31
1417	NASDAQ	CPHC	Thu, Feb 26, 2015	10.46	10.46	10.46	10.46
1416	NASDAQ	CPHC	Wed, Feb 25, 2015	10.46	10.46	10.41	10.41
1415	NASDAQ	CPHC	Tue, Feb 24, 2015	10.91	10.54	10.50	10.50
1414	NASDAQ	CPHC	Mon, Feb 23, 2015	10.72	10.97	10.72	10.96
1413	NASDAQ	CPHC	Fri, Feb 20, 2015	10.41	10.41	10.41	10.41
1412	NASDAQ	CPHC	Thu, Feb 19, 2015	10.65	10.65	10.50	10.50
1411	NASDAQ	CPHC	Wed, Feb 18, 2015	10.74	10.74	10.41	10.41
1410	NASDAQ	CPHC	Fri, Feb 13, 2015	10.75	10.75	10.55	10.55
1409	NASDAQ	CPHC	Thu, Feb 12, 2015	10.68	10.72	10.65	10.72
1408	NASDAQ	CPHC	Wed, Feb 11, 2015	10.45	10.77	10.45	10.70
1407	NASDAQ	CPHC	Tue, Feb 10, 2015	10.68	10.47	10.45	10.45
1406	NASDAQ	CPHC	Mon, Feb 9, 2015	10.34	10.64	10.34	10.36
1405	NASDAQ	CPHC	Fri, Feb 6, 2015	10.25	10.94	9.99	10.92
1404	NASDAQ	CPHC	Thu, Feb 5, 2015	9.82	10.09	9.80	10.08
1403	NASDAQ	CPHC	Wed, Feb 4, 2015	9.70	10.04	9.63	9.90
1402	NASDAQ	CPHC	Tue, Feb 3, 2015	9.70	10.00	9.76	9.77
1401	NASDAQ	CPHC	Mon, Feb 2, 2015	9.31	9.62	9.31	9.60
1400	NASDAQ	CPHC	Fri, Jan 30, 2015	10.14	10.15	10.12	10.15
1399	NASDAQ	CPHC	Tue, Jan 27, 2015	9.89	9.89	9.82	9.84
1398	NASDAQ	CPHC	Mon, Jan 26, 2015	10.10	10.50	9.80	9.97
1397	NASDAQ	CPHC	Fri, Jan 23, 2015	9.84	9.86	9.83	9.83
1396	NASDAQ	CPHC	Thu, Jan 22, 2015	9.83	9.83	9.50	9.75
1395	NASDAQ	CPHC	Wed, Jan 21, 2015	10.11	10.15	9.90	9.95
1394	NASDAQ	CPHC	Tue, Jan 20, 2015	9.78	11.00	9.72	10.14
1393	NASDAQ	CPHC	Fri, Jan 16, 2015	9.86	9.90	9.70	9.70
1392	NASDAQ	CPHC	Thu, Jan 15, 2015	10.00	10.00	9.90	9.90
1391	NASDAQ	CPHC	Wed, Jan 14, 2015	9.70	10.00	9.70	9.99
1390	NASDAQ	CPHC	Tue, Jan 13, 2015	9.75	9.75	9.75	9.75
1389	NASDAQ	CPHC	Mon, Jan 12, 2015	9.71	9.75	9.70	9.70
1388	NASDAQ	CPHC	Fri, Jan 9, 2015	9.69	9.70	9.65	9.70
1387	NASDAQ	CPHC	Thu, Jan 8, 2015	9.53	9.49	9.49	9.49
1386	NASDAQ	CPHC	Wed, Jan 7, 2015	9.25	9.46	9.20	9.46
1385	NASDAQ	CPHC	Tue, Jan 6, 2015	9.07	9.21	9.07	9.20
1384	NASDAQ	CPHC	Mon, Jan 5, 2015	9.11	9.25	9.07	9.13
1383	NASDAQ	CPHC	Fri, Jan 2, 2015	9.38	9.20	9.14	9.20
1382	NASDAQ	CPHC	Wed, Dec 31, 2014	9.40	9.40	9.28	9.32
1381	NASDAQ	CPHC	Tue, Dec 30, 2014	9.50	9.50	9.28	9.28
1380	NASDAQ	CPHC	Mon, Dec 29, 2014	9.40	9.47	9.40	9.47
1379	NASDAQ	CPHC	Fri, Dec 26, 2014	9.50	9.50	9.28	9.28
1378	NASDAQ	CPHC	Wed, Dec 24, 2014	9.47	9.47	9.47	9.47
1377	NASDAQ	CPHC	Tue, Dec 23, 2014	9.48	9.48	9.48	9.48
1376	NASDAQ	CPHC	Mon, Dec 22, 2014	9.30	9.49	9.28	9.28
1375	NASDAQ	CPHC	Fri, Dec 19, 2014	9.50	9.50	9.10	9.17
1374	NASDAQ	CPHC	Thu, Dec 18, 2014	9.10	9.38	9.10	9.38
1373	NASDAQ	CPHC	Wed, Dec 17, 2014	9.08	9.15	9.00	9.04
1372	NASDAQ	CPHC	Tue, Dec 16, 2014	9.15	9.18	9.08	9.10
1371	NASDAQ	CPHC	Mon, Dec 15, 2014	9.48	9.30	9.06	9.30
1370	NASDAQ	CPHC	Fri, Dec 12, 2014	9.30	9.36	9.29	9.36
1369	NASDAQ	CPHC	Thu, Dec 11, 2014	9.15	9.31	9.15	9.31
1368	NASDAQ	CPHC	Wed, Dec 10, 2014	9.51	9.51	9.24	9.24
1367	NASDAQ	CPHC	Tue, Dec 9, 2014	9.50	9.75	9.51	9.75
1366	NASDAQ	CPHC	Fri, Dec 5, 2014	9.50	10.10	9.50	9.76
1365	NASDAQ	CPHC	Thu, Dec 4, 2014	9.45	9.45	9.45	9.45
1364	NASDAQ	CPHC	Wed, Dec 3, 2014	9.40	9.56	9.37	9.45
1363	NASDAQ	CPHC	Tue, Dec 2, 2014	9.34	9.65	9.34	9.65
1362	NASDAQ	CPHC	Mon, Dec 1, 2014	9.51	9.86	9.51	9.85
1361	NASDAQ	CPHC	Fri, Nov 28, 2014	9.52	9.52	9.50	9.50
1360	NASDAQ	CPHC	Wed, Nov 26, 2014	9.63	9.80	9.70	9.74
1359	NASDAQ	CPHC	Tue, Nov 25, 2014	9.25	10.00	9.25	9.75
1358	NASDAQ	CPHC	Mon, Nov 24, 2014	9.43	9.50	9.43	9.50
1357	NASDAQ	CPHC	Fri, Nov 21, 2014	9.63	9.63	9.45	9.50
1356	NASDAQ	CPHC	Thu, Nov 20, 2014	9.62	9.62	9.62	9.62
1355	NASDAQ	CPHC	Wed, Nov 19, 2014	9.60	9.60	9.60	9.60
1354	NASDAQ	CPHC	Tue, Nov 18, 2014	9.63	9.70	9.63	9.70
1353	NASDAQ	CPHC	Mon, Nov 17, 2014	9.63	10.00	9.62	9.62
1352	NASDAQ	CPHC	Fri, Nov 14, 2014	9.94	9.99	9.22	9.63
1351	NASDAQ	CPHC	Thu, Nov 13, 2014	9.84	9.84	9.84	9.84
1350	NASDAQ	CPHC	Wed, Nov 12, 2014	9.37	9.98	9.35	9.80
1349	NASDAQ	CPHC	Tue, Nov 11, 2014	9.33	9.78	9.33	9.69
1348	NASDAQ	CPHC	Mon, Nov 10, 2014	9.32	9.79	9.32	9.79
1347	NASDAQ	CPHC	Fri, Nov 7, 2014	9.23	9.84	9.22	9.84
1346	NASDAQ	CPHC	Thu, Nov 6, 2014	9.46	9.50	9.46	9.50
1345	NASDAQ	CPHC	Wed, Nov 5, 2014	9.41	9.45	9.20	9.45
1344	NASDAQ	CPHC	Tue, Nov 4, 2014	9.45	9.53	9.09	9.24
1343	NASDAQ	CPHC	Mon, Nov 3, 2014	8.91	9.58	8.91	9.58
1342	NASDAQ	CPHC	Fri, Oct 31, 2014	9.30	9.50	9.20	9.30
1341	NASDAQ	CPHC	Thu, Oct 30, 2014	9.15	9.69	8.96	9.25
1340	NASDAQ	CPHC	Wed, Oct 29, 2014	9.10	9.13	8.92	8.92
1339	NASDAQ	CPHC	Tue, Oct 28, 2014	9.80	9.68	9.15	9.28
1338	NASDAQ	CPHC	Mon, Oct 27, 2014	9.11	9.50	9.05	9.34
1337	NASDAQ	CPHC	Fri, Oct 24, 2014	9.29	9.43	9.23	9.29
1336	NASDAQ	CPHC	Thu, Oct 23, 2014	9.60	9.60	9.05	9.46
1335	NASDAQ	CPHC	Wed, Oct 22, 2014	9.82	9.83	9.60	9.60
1334	NASDAQ	CPHC	Tue, Oct 21, 2014	9.71	9.82	9.65	9.70
1333	NASDAQ	CPHC	Mon, Oct 20, 2014	9.71	9.85	9.65	9.70
1332	NASDAQ	CPHC	Fri, Oct 17, 2014	9.70	9.84	9.70	9.71
1331	NASDAQ	CPHC	Thu, Oct 16, 2014	9.62	9.81	9.65	9.72
1330	NASDAQ	CPHC	Wed, Oct 15, 2014	10.04	9.86	9.61	9.70
1329	NASDAQ	CPHC	Tue, Oct 14, 2014	9.63	10.05	9.66	9.94
1328	NASDAQ	CPHC	Mon, Oct 13, 2014	9.60	9.80	9.60	9.80
1327	NASDAQ	CPHC	Fri, Oct 10, 2014	10.03	10.03	9.90	9.98
1326	NASDAQ	CPHC	Thu, Oct 9, 2014	9.85	10.30	9.75	9.80
1325	NASDAQ	CPHC	Wed, Oct 8, 2014	10.21	10.35	9.15	9.60
1324	NASDAQ	CPHC	Tue, Oct 7, 2014	10.08	10.25	10.00	10.19
1323	NASDAQ	CPHC	Mon, Oct 6, 2014	10.15	10.61	10.23	10.61
1322	NASDAQ	CPHC	Fri, Oct 3, 2014	10.31	10.45	10.10	10.19
1321	NASDAQ	CPHC	Thu, Oct 2, 2014	10.33	10.20	10.20	10.20
1320	NASDAQ	CPHC	Wed, Oct 1, 2014	10.64	10.50	10.20	10.22
1319	NASDAQ	CPHC	Tue, Sep 30, 2014	10.25	10.41	10.20	10.21
1318	NASDAQ	CPHC	Fri, Sep 26, 2014	10.54	10.62	10.34	10.49
1317	NASDAQ	CPHC	Wed, Sep 24, 2014	10.40	10.63	10.31	10.38
1316	NASDAQ	CPHC	Tue, Sep 23, 2014	10.25	10.52	10.07	10.07
1315	NASDAQ	CPHC	Mon, Sep 22, 2014	10.15	10.60	10.03	10.45
1314	NASDAQ	CPHC	Fri, Sep 19, 2014	10.35	10.80	10.02	10.08
1313	NASDAQ	CPHC	Thu, Sep 18, 2014	10.92	10.71	10.20	10.64
1312	NASDAQ	CPHC	Wed, Sep 17, 2014	10.95	10.77	10.05	10.13
1311	NASDAQ	CPHC	Tue, Sep 16, 2014	10.30	10.99	9.65	10.46
1310	NASDAQ	CPHC	Mon, Sep 15, 2014	10.25	10.50	10.01	10.46
1309	NASDAQ	CPHC	Fri, Sep 12, 2014	10.37	10.77	10.15	10.57
1308	NASDAQ	CPHC	Thu, Sep 11, 2014	11.30	11.30	10.10	10.36
1307	NASDAQ	CPHC	Wed, Sep 10, 2014	10.14	11.90	10.00	11.50
1306	NASDAQ	CPHC	Tue, Sep 9, 2014	9.65	10.14	9.65	10.14
1305	NASDAQ	CPHC	Mon, Sep 8, 2014	9.99	10.14	9.99	10.14
1304	NASDAQ	CPHC	Fri, Sep 5, 2014	10.37	10.19	9.96	10.05
1303	NASDAQ	CPHC	Thu, Sep 4, 2014	10.22	10.22	10.22	10.22
1302	NASDAQ	CPHC	Wed, Sep 3, 2014	10.09	10.23	10.09	10.11
1301	NASDAQ	CPHC	Tue, Sep 2, 2014	10.25	10.28	10.10	10.11
1300	NASDAQ	CPHC	Fri, Aug 29, 2014	10.19	10.18	10.07	10.16
1299	NASDAQ	CPHC	Wed, Aug 27, 2014	10.07	10.24	10.11	10.13
1298	NASDAQ	CPHC	Mon, Aug 25, 2014	10.05	10.25	10.04	10.25
1297	NASDAQ	CPHC	Fri, Aug 22, 2014	10.00	10.08	10.00	10.08
1296	NASDAQ	CPHC	Thu, Aug 21, 2014	10.07	10.07	9.85	9.90
1295	NASDAQ	CPHC	Wed, Aug 20, 2014	9.67	9.90	9.67	9.89
1294	NASDAQ	CPHC	Tue, Aug 19, 2014	9.64	9.88	9.64	9.86
1293	NASDAQ	CPHC	Mon, Aug 18, 2014	9.96	9.96	9.60	9.67
1292	NASDAQ	CPHC	Fri, Aug 15, 2014	9.80	9.92	9.87	9.87
1291	NASDAQ	CPHC	Thu, Aug 14, 2014	9.78	9.90	9.40	9.80
1290	NASDAQ	CPHC	Wed, Aug 13, 2014	9.44	9.89	9.40	9.89
1289	NASDAQ	CPHC	Tue, Aug 12, 2014	9.90	9.91	9.20	9.20
1288	NASDAQ	CPHC	Mon, Aug 11, 2014	9.10	9.90	9.01	9.01
1287	NASDAQ	CPHC	Fri, Aug 8, 2014	9.30	9.39	9.10	9.12
1286	NASDAQ	CPHC	Thu, Aug 7, 2014	9.55	9.55	9.25	9.29
1285	NASDAQ	CPHC	Wed, Aug 6, 2014	9.50	9.70	9.15	9.23
1284	NASDAQ	CPHC	Tue, Aug 5, 2014	9.40	10.01	9.11	9.11
1283	NASDAQ	CPHC	Mon, Aug 4, 2014	9.51	9.57	9.40	9.40
1282	NASDAQ	CPHC	Fri, Aug 1, 2014	9.75	9.75	9.35	9.43
1281	NASDAQ	CPHC	Thu, Jul 31, 2014	9.38	9.54	9.38	9.54
1280	NASDAQ	CPHC	Wed, Jul 30, 2014	9.97	9.97	9.50	9.50
1279	NASDAQ	CPHC	Mon, Jul 28, 2014	10.01	10.01	9.71	9.81
1278	NASDAQ	CPHC	Fri, Jul 25, 2014	10.12	10.12	9.94	9.94
1277	NASDAQ	CPHC	Thu, Jul 24, 2014	10.12	10.25	9.75	9.82
1276	NASDAQ	CPHC	Wed, Jul 23, 2014	10.12	10.27	9.95	9.95
1275	NASDAQ	CPHC	Tue, Jul 22, 2014	9.80	10.38	9.80	9.95
1274	NASDAQ	CPHC	Mon, Jul 21, 2014	9.94	10.25	9.90	10.00
1273	NASDAQ	CPHC	Fri, Jul 18, 2014	9.83	10.17	9.67	9.67
1272	NASDAQ	CPHC	Thu, Jul 17, 2014	9.81	10.01	9.60	9.61
1271	NASDAQ	CPHC	Wed, Jul 16, 2014	9.73	10.24	9.73	9.91
1270	NASDAQ	CPHC	Tue, Jul 15, 2014	10.25	10.27	9.88	10.00
1269	NASDAQ	CPHC	Mon, Jul 14, 2014	10.11	10.30	10.05	10.05
1268	NASDAQ	CPHC	Fri, Jul 11, 2014	10.10	10.26	10.10	10.15
1267	NASDAQ	CPHC	Wed, Jul 9, 2014	10.25	10.25	10.25	10.25
1266	NASDAQ	CPHC	Tue, Jul 8, 2014	10.12	10.21	10.12	10.14
1265	NASDAQ	CPHC	Mon, Jul 7, 2014	10.06	11.07	10.06	10.35
1264	NASDAQ	CPHC	Thu, Jul 3, 2014	10.49	10.61	10.49	10.61
1263	NASDAQ	CPHC	Wed, Jul 2, 2014	10.70	10.65	10.01	10.35
1262	NASDAQ	CPHC	Tue, Jul 1, 2014	9.66	10.38	9.66	10.31
1261	NASDAQ	CPHC	Mon, Jun 30, 2014	10.53	11.37	9.76	10.06
1260	NASDAQ	CPHC	Fri, Jun 27, 2014	10.58	11.40	10.51	10.60
1259	NASDAQ	CPHC	Thu, Jun 26, 2014	11.14	11.15	10.52	10.90
1258	NASDAQ	CPHC	Wed, Jun 25, 2014	10.84	11.30	10.84	10.95
1257	NASDAQ	CPHC	Tue, Jun 24, 2014	10.91	10.91	10.80	10.81
1256	NASDAQ	CPHC	Mon, Jun 23, 2014	10.75	10.84	10.75	10.76
1255	NASDAQ	CPHC	Fri, Jun 20, 2014	11.29	11.28	10.68	10.68
1254	NASDAQ	CPHC	Wed, Jun 18, 2014	11.64	11.64	11.64	11.64
1253	NASDAQ	CPHC	Tue, Jun 17, 2014	11.62	11.62	11.62	11.62
1252	NASDAQ	CPHC	Mon, Jun 16, 2014	11.85	11.85	11.85	11.85
1251	NASDAQ	CPHC	Fri, Jun 13, 2014	11.46	11.46	11.41	11.41
1250	NASDAQ	CPHC	Thu, Jun 12, 2014	11.41	11.48	11.42	11.42
1249	NASDAQ	CPHC	Tue, Jun 10, 2014	12.03	12.04	12.00	12.00
1248	NASDAQ	CPHC	Mon, Jun 9, 2014	12.00	12.03	12.00	12.03
1247	NASDAQ	CPHC	Fri, Jun 6, 2014	11.84	11.90	11.84	11.90
1246	NASDAQ	CPHC	Thu, Jun 5, 2014	11.55	11.55	11.50	11.50
1245	NASDAQ	CPHC	Wed, Jun 4, 2014	11.45	11.61	11.41	11.41
1244	NASDAQ	CPHC	Mon, Jun 2, 2014	11.42	11.73	11.41	11.41
1243	NASDAQ	CPHC	Fri, May 30, 2014	11.88	11.97	11.41	11.41
1242	NASDAQ	CPHC	Thu, May 29, 2014	11.57	11.88	11.49	11.88
1241	NASDAQ	CPHC	Wed, May 28, 2014	11.61	11.75	11.41	11.51
1240	NASDAQ	CPHC	Tue, May 27, 2014	11.90	11.95	11.41	11.94
1239	NASDAQ	CPHC	Fri, May 23, 2014	11.45	11.47	11.45	11.47
1238	NASDAQ	CPHC	Thu, May 22, 2014	11.44	11.44	11.44	11.44
1237	NASDAQ	CPHC	Wed, May 21, 2014	11.28	11.30	11.27	11.30
1236	NASDAQ	CPHC	Tue, May 20, 2014	11.30	11.30	11.30	11.30
1235	NASDAQ	CPHC	Mon, May 19, 2014	11.46	11.60	11.30	11.30
1234	NASDAQ	CPHC	Fri, May 16, 2014	11.30	11.30	11.30	11.30
1233	NASDAQ	CPHC	Tue, May 13, 2014	11.15	11.30	11.15	11.30
1232	NASDAQ	CPHC	Mon, May 12, 2014	11.25	11.31	11.25	11.31
1231	NASDAQ	CPHC	Fri, May 9, 2014	11.49	11.68	11.49	11.55
1230	NASDAQ	CPHC	Thu, May 8, 2014	11.16	11.30	11.15	11.30
1229	NASDAQ	CPHC	Wed, May 7, 2014	11.36	11.36	11.20	11.20
1228	NASDAQ	CPHC	Tue, May 6, 2014	11.15	11.30	11.15	11.21
1227	NASDAQ	CPHC	Mon, May 5, 2014	11.15	11.15	11.15	11.15
1226	NASDAQ	CPHC	Fri, May 2, 2014	11.50	11.27	11.25	11.25
1225	NASDAQ	CPHC	Wed, Apr 30, 2014	11.95	11.95	11.17	11.17
1224	NASDAQ	CPHC	Mon, Apr 28, 2014	11.15	11.17	11.15	11.16
1223	NASDAQ	CPHC	Fri, Apr 25, 2014	11.15	11.39	11.15	11.25
1222	NASDAQ	CPHC	Wed, Apr 23, 2014	11.05	11.12	11.04	11.04
1221	NASDAQ	CPHC	Tue, Apr 22, 2014	11.05	11.05	11.05	11.05
1220	NASDAQ	CPHC	Mon, Apr 21, 2014	11.05	11.25	11.05	11.25
1219	NASDAQ	CPHC	Wed, Apr 16, 2014	11.04	11.05	10.96	10.96
1218	NASDAQ	CPHC	Tue, Apr 15, 2014	11.15	11.15	11.01	11.10
1217	NASDAQ	CPHC	Mon, Apr 14, 2014	11.05	11.23	11.00	11.06
1216	NASDAQ	CPHC	Fri, Apr 11, 2014	11.09	11.35	10.97	11.02
1215	NASDAQ	CPHC	Thu, Apr 10, 2014	11.18	11.18	11.18	11.18
1214	NASDAQ	CPHC	Wed, Apr 9, 2014	10.99	10.99	10.99	10.99
1213	NASDAQ	CPHC	Tue, Apr 8, 2014	10.97	11.18	10.89	11.18
1212	NASDAQ	CPHC	Mon, Apr 7, 2014	11.20	11.20	11.20	11.20
1211	NASDAQ	CPHC	Fri, Apr 4, 2014	11.20	11.20	11.20	11.20
1210	NASDAQ	CPHC	Thu, Apr 3, 2014	11.05	11.05	11.05	11.05
1209	NASDAQ	CPHC	Wed, Apr 2, 2014	10.97	11.07	10.97	11.01
1208	NASDAQ	CPHC	Tue, Apr 1, 2014	10.80	10.85	10.80	10.85
1207	NASDAQ	CPHC	Mon, Mar 31, 2014	10.97	11.23	10.97	11.23
1206	NASDAQ	CPHC	Fri, Mar 28, 2014	10.81	11.17	10.55	10.85
1205	NASDAQ	CPHC	Thu, Mar 27, 2014	10.82	10.82	10.80	10.80
1204	NASDAQ	CPHC	Wed, Mar 26, 2014	10.67	10.77	10.67	10.67
1203	NASDAQ	CPHC	Mon, Mar 24, 2014	10.80	10.80	10.63	10.67
1202	NASDAQ	CPHC	Fri, Mar 21, 2014	10.40	10.80	10.40	10.56
1201	NASDAQ	CPHC	Thu, Mar 20, 2014	10.42	10.58	10.39	10.40
1200	NASDAQ	CPHC	Wed, Mar 19, 2014	10.40	10.59	10.40	10.41
1199	NASDAQ	CPHC	Tue, Mar 18, 2014	10.63	10.63	10.40	10.46
1198	NASDAQ	CPHC	Mon, Mar 17, 2014	10.63	10.75	10.60	10.75
1197	NASDAQ	CPHC	Fri, Mar 14, 2014	10.40	10.78	10.36	10.78
1196	NASDAQ	CPHC	Thu, Mar 13, 2014	10.89	10.40	10.40	10.40
1195	NASDAQ	CPHC	Tue, Mar 11, 2014	10.26	10.76	10.26	10.76
1194	NASDAQ	CPHC	Wed, Mar 5, 2014	10.55	10.94	10.50	10.94
1193	NASDAQ	CPHC	Tue, Mar 4, 2014	10.33	10.33	10.15	10.15
1192	NASDAQ	CPHC	Mon, Mar 3, 2014	10.22	10.73	10.22	10.39
1191	NASDAQ	CPHC	Fri, Feb 28, 2014	10.42	10.58	10.04	10.20
1190	NASDAQ	CPHC	Thu, Feb 27, 2014	10.06	10.06	10.06	10.06
1189	NASDAQ	CPHC	Wed, Feb 26, 2014	10.22	10.40	10.05	10.10
1188	NASDAQ	CPHC	Tue, Feb 25, 2014	10.20	10.20	10.20	10.20
1187	NASDAQ	CPHC	Mon, Feb 24, 2014	10.10	10.52	10.10	10.45
1186	NASDAQ	CPHC	Thu, Feb 20, 2014	9.80	9.80	9.80	9.80
1185	NASDAQ	CPHC	Wed, Feb 19, 2014	9.89	10.05	9.89	10.05
1184	NASDAQ	CPHC	Tue, Feb 18, 2014	10.00	10.00	9.80	9.80
1183	NASDAQ	CPHC	Fri, Feb 14, 2014	10.00	10.00	9.76	9.98
1182	NASDAQ	CPHC	Thu, Feb 13, 2014	10.26	10.40	9.65	10.00
1181	NASDAQ	CPHC	Wed, Feb 12, 2014	10.88	10.93	10.26	10.26
1180	NASDAQ	CPHC	Tue, Feb 11, 2014	10.90	11.00	10.88	10.88
1179	NASDAQ	CPHC	Mon, Feb 10, 2014	11.26	10.90	10.88	10.88
1178	NASDAQ	CPHC	Fri, Feb 7, 2014	10.88	10.88	10.88	10.88
1177	NASDAQ	CPHC	Thu, Feb 6, 2014	10.88	11.20	10.88	10.88
1176	NASDAQ	CPHC	Wed, Feb 5, 2014	10.93	10.93	10.93	10.93
1175	NASDAQ	CPHC	Mon, Feb 3, 2014	10.92	10.93	10.88	10.89
1174	NASDAQ	CPHC	Fri, Jan 31, 2014	10.93	10.93	10.93	10.93
1173	NASDAQ	CPHC	Thu, Jan 30, 2014	10.94	11.25	10.94	11.18
1172	NASDAQ	CPHC	Wed, Jan 29, 2014	10.96	10.99	10.96	10.99
1171	NASDAQ	CPHC	Tue, Jan 28, 2014	10.97	10.97	10.96	10.96
1170	NASDAQ	CPHC	Mon, Jan 27, 2014	10.97	11.27	10.97	11.27
1169	NASDAQ	CPHC	Fri, Jan 24, 2014	11.08	11.12	11.08	11.12
1168	NASDAQ	CPHC	Thu, Jan 23, 2014	10.96	11.12	10.96	11.12
1167	NASDAQ	CPHC	Tue, Jan 21, 2014	10.85	10.90	10.85	10.90
1166	NASDAQ	CPHC	Fri, Jan 17, 2014	10.80	10.80	10.80	10.80
1165	NASDAQ	CPHC	Thu, Jan 16, 2014	10.80	10.81	10.80	10.80
1164	NASDAQ	CPHC	Wed, Jan 15, 2014	10.83	10.81	10.71	10.71
1163	NASDAQ	CPHC	Tue, Jan 14, 2014	10.85	11.40	10.72	10.74
1162	NASDAQ	CPHC	Mon, Jan 13, 2014	10.81	11.05	10.81	10.95
1161	NASDAQ	CPHC	Fri, Jan 10, 2014	10.95	11.92	10.81	10.81
1160	NASDAQ	CPHC	Thu, Jan 9, 2014	10.95	11.10	10.76	10.76
1159	NASDAQ	CPHC	Wed, Jan 8, 2014	10.93	11.10	10.93	11.00
1158	NASDAQ	CPHC	Tue, Jan 7, 2014	10.90	10.80	10.80	10.80
1157	NASDAQ	CPHC	Mon, Jan 6, 2014	10.95	10.95	10.91	10.91
1156	NASDAQ	CPHC	Fri, Jan 3, 2014	10.35	10.65	10.50	10.53
1155	NASDAQ	CPHC	Thu, Jan 2, 2014	10.30	10.30	10.30	10.30
1154	NASDAQ	CPHC	Tue, Dec 31, 2013	10.30	10.30	10.30	10.30
1153	NASDAQ	CPHC	Mon, Dec 30, 2013	10.41	10.61	10.33	10.55
1152	NASDAQ	CPHC	Fri, Dec 27, 2013	10.30	10.99	10.53	10.53
1151	NASDAQ	CPHC	Thu, Dec 26, 2013	11.00	11.04	10.86	11.02
1150	NASDAQ	CPHC	Tue, Dec 24, 2013	10.66	10.66	10.66	10.66
1149	NASDAQ	CPHC	Mon, Dec 23, 2013	10.80	11.00	10.76	10.78
1148	NASDAQ	CPHC	Fri, Dec 20, 2013	10.92	10.92	10.66	10.66
1147	NASDAQ	CPHC	Thu, Dec 19, 2013	10.66	11.10	10.60	11.10
1146	NASDAQ	CPHC	Wed, Dec 18, 2013	10.69	10.69	10.69	10.69
1145	NASDAQ	CPHC	Tue, Dec 17, 2013	10.66	10.71	10.66	10.66
1144	NASDAQ	CPHC	Mon, Dec 16, 2013	10.51	10.51	10.51	10.51
1143	NASDAQ	CPHC	Fri, Dec 13, 2013	10.61	10.61	10.33	10.33
1142	NASDAQ	CPHC	Thu, Dec 12, 2013	10.45	10.52	10.45	10.51
1141	NASDAQ	CPHC	Wed, Dec 11, 2013	10.30	10.56	10.30	10.30
1140	NASDAQ	CPHC	Tue, Dec 10, 2013	10.15	10.15	10.15	10.15
1139	NASDAQ	CPHC	Mon, Dec 9, 2013	11.31	10.35	10.35	10.35
1138	NASDAQ	CPHC	Fri, Dec 6, 2013	11.17	11.39	11.00	11.00
1137	NASDAQ	CPHC	Thu, Dec 5, 2013	11.11	11.11	11.11	11.11
1136	NASDAQ	CPHC	Wed, Dec 4, 2013	11.11	11.11	11.11	11.11
1135	NASDAQ	CPHC	Tue, Dec 3, 2013	11.13	11.37	11.11	11.11
1134	NASDAQ	CPHC	Mon, Dec 2, 2013	11.12	11.25	11.11	11.11
1133	NASDAQ	CPHC	Fri, Nov 29, 2013	11.11	11.15	11.11	11.11
1132	NASDAQ	CPHC	Tue, Nov 26, 2013	11.11	11.14	11.11	11.11
1131	NASDAQ	CPHC	Mon, Nov 25, 2013	11.11	11.20	11.11	11.13
1130	NASDAQ	CPHC	Fri, Nov 22, 2013	11.00	11.25	10.99	11.01
1129	NASDAQ	CPHC	Thu, Nov 21, 2013	11.00	11.00	11.00	11.00
1128	NASDAQ	CPHC	Tue, Nov 19, 2013	10.93	11.00	10.93	11.00
1127	NASDAQ	CPHC	Mon, Nov 18, 2013	10.68	10.89	10.68	10.78
1126	NASDAQ	CPHC	Fri, Nov 15, 2013	10.60	10.65	10.41	10.55
1125	NASDAQ	CPHC	Thu, Nov 14, 2013	10.36	10.66	10.36	10.40
1124	NASDAQ	CPHC	Wed, Nov 13, 2013	10.10	10.28	10.10	10.28
1123	NASDAQ	CPHC	Tue, Nov 12, 2013	10.14	10.40	10.13	10.13
1122	NASDAQ	CPHC	Mon, Nov 11, 2013	10.15	10.30	10.10	10.10
1121	NASDAQ	CPHC	Fri, Nov 8, 2013	10.17	10.10	10.10	10.10
1120	NASDAQ	CPHC	Thu, Nov 7, 2013	10.00	10.22	10.10	10.10
1119	NASDAQ	CPHC	Wed, Nov 6, 2013	10.09	10.18	10.06	10.06
1118	NASDAQ	CPHC	Tue, Nov 5, 2013	10.18	10.19	10.00	10.00
1117	NASDAQ	CPHC	Mon, Nov 4, 2013	10.07	10.19	10.01	10.09
1116	NASDAQ	CPHC	Fri, Nov 1, 2013	10.80	10.80	10.01	10.01
1115	NASDAQ	CPHC	Thu, Oct 31, 2013	10.85	10.85	10.85	10.85
1114	NASDAQ	CPHC	Wed, Oct 30, 2013	10.98	10.96	10.96	10.96
1113	NASDAQ	CPHC	Mon, Oct 28, 2013	10.91	11.15	10.91	11.00
1112	NASDAQ	CPHC	Fri, Oct 25, 2013	11.00	11.00	10.79	11.00
1111	NASDAQ	CPHC	Thu, Oct 24, 2013	10.94	10.94	10.89	10.89
1110	NASDAQ	CPHC	Wed, Oct 23, 2013	10.83	10.83	10.83	10.83
1109	NASDAQ	CPHC	Mon, Oct 21, 2013	10.76	10.76	10.76	10.76
1108	NASDAQ	CPHC	Thu, Oct 17, 2013	10.77	10.99	10.77	10.79
1107	NASDAQ	CPHC	Wed, Oct 16, 2013	11.05	11.05	10.81	10.81
1106	NASDAQ	CPHC	Tue, Oct 15, 2013	11.05	11.05	11.05	11.05
1105	NASDAQ	CPHC	Mon, Oct 14, 2013	11.25	11.50	11.25	11.36
1104	NASDAQ	CPHC	Fri, Oct 11, 2013	11.04	11.90	11.04	11.85
1103	NASDAQ	CPHC	Thu, Oct 10, 2013	11.99	11.99	11.55	11.55
1102	NASDAQ	CPHC	Wed, Oct 9, 2013	11.56	11.56	11.56	11.56
1101	NASDAQ	CPHC	Tue, Oct 8, 2013	11.70	11.79	11.55	11.63
1100	NASDAQ	CPHC	Mon, Oct 7, 2013	11.65	11.84	11.65	11.65
1099	NASDAQ	CPHC	Fri, Oct 4, 2013	11.49	11.74	11.34	11.35
1098	NASDAQ	CPHC	Thu, Oct 3, 2013	11.42	11.45	11.42	11.45
1097	NASDAQ	CPHC	Wed, Oct 2, 2013	11.47	11.60	11.34	11.43
1096	NASDAQ	CPHC	Tue, Oct 1, 2013	11.34	11.39	11.34	11.39
1095	NASDAQ	CPHC	Mon, Sep 30, 2013	11.36	11.36	11.33	11.33
1094	NASDAQ	CPHC	Fri, Sep 27, 2013	11.33	11.41	11.33	11.41
1093	NASDAQ	CPHC	Thu, Sep 26, 2013	11.34	11.46	11.34	11.35
1092	NASDAQ	CPHC	Wed, Sep 25, 2013	11.38	11.44	11.33	11.44
1091	NASDAQ	CPHC	Mon, Sep 23, 2013	11.34	11.34	11.33	11.33
1090	NASDAQ	CPHC	Fri, Sep 20, 2013	11.25	11.25	11.25	11.25
1089	NASDAQ	CPHC	Thu, Sep 19, 2013	11.56	11.66	11.35	11.60
1088	NASDAQ	CPHC	Wed, Sep 18, 2013	11.18	11.62	11.61	11.62
1087	NASDAQ	CPHC	Tue, Sep 17, 2013	11.43	11.60	11.13	11.13
1086	NASDAQ	CPHC	Mon, Sep 16, 2013	11.25	11.55	11.25	11.55
1085	NASDAQ	CPHC	Fri, Sep 13, 2013	11.21	11.51	11.21	11.51
1084	NASDAQ	CPHC	Thu, Sep 12, 2013	11.74	11.74	11.13	11.13
1083	NASDAQ	CPHC	Wed, Sep 11, 2013	11.40	11.40	11.11	11.13
1082	NASDAQ	CPHC	Tue, Sep 10, 2013	11.11	11.19	11.11	11.11
1081	NASDAQ	CPHC	Mon, Sep 9, 2013	11.31	11.35	11.11	11.11
1080	NASDAQ	CPHC	Fri, Sep 6, 2013	11.13	11.50	11.13	11.48
1079	NASDAQ	CPHC	Thu, Sep 5, 2013	11.14	11.23	11.04	11.11
1078	NASDAQ	CPHC	Wed, Sep 4, 2013	10.71	11.06	10.66	11.05
1077	NASDAQ	CPHC	Tue, Sep 3, 2013	10.71	10.73	10.66	10.73
1076	NASDAQ	CPHC	Fri, Aug 30, 2013	10.50	10.50	10.50	10.50
1075	NASDAQ	CPHC	Thu, Aug 29, 2013	10.63	10.63	10.50	10.50
1074	NASDAQ	CPHC	Wed, Aug 28, 2013	10.66	10.80	10.66	10.69
1073	NASDAQ	CPHC	Tue, Aug 27, 2013	10.62	10.70	10.50	10.67
1072	NASDAQ	CPHC	Mon, Aug 26, 2013	10.50	10.66	10.50	10.66
1071	NASDAQ	CPHC	Fri, Aug 23, 2013	10.76	10.80	10.69	10.70
1070	NASDAQ	CPHC	Wed, Aug 21, 2013	10.25	10.53	10.25	10.53
1069	NASDAQ	CPHC	Tue, Aug 20, 2013	10.50	10.72	10.50	10.64
1068	NASDAQ	CPHC	Mon, Aug 19, 2013	10.80	10.80	10.65	10.65
1067	NASDAQ	CPHC	Fri, Aug 16, 2013	10.64	10.70	10.64	10.70
1066	NASDAQ	CPHC	Thu, Aug 15, 2013	10.64	10.64	10.64	10.64
1065	NASDAQ	CPHC	Wed, Aug 14, 2013	10.81	10.99	10.60	10.64
1064	NASDAQ	CPHC	Tue, Aug 13, 2013	10.53	10.53	10.53	10.53
1063	NASDAQ	CPHC	Mon, Aug 12, 2013	10.25	10.51	10.30	10.50
1062	NASDAQ	CPHC	Fri, Aug 9, 2013	10.45	10.81	10.34	10.60
1061	NASDAQ	CPHC	Thu, Aug 8, 2013	10.30	10.30	10.26	10.26
1060	NASDAQ	CPHC	Tue, Aug 6, 2013	10.12	10.12	10.12	10.12
1059	NASDAQ	CPHC	Mon, Aug 5, 2013	10.50	10.81	10.50	10.56
1058	NASDAQ	CPHC	Fri, Aug 2, 2013	10.42	10.51	10.42	10.51
1057	NASDAQ	CPHC	Thu, Aug 1, 2013	10.28	10.33	10.10	10.33
1056	NASDAQ	CPHC	Wed, Jul 31, 2013	10.00	10.00	10.00	10.00
1055	NASDAQ	CPHC	Tue, Jul 30, 2013	10.77	10.77	10.28	10.43
1054	NASDAQ	CPHC	Mon, Jul 29, 2013	9.94	10.80	9.88	10.01
1053	NASDAQ	CPHC	Fri, Jul 26, 2013	9.93	9.95	9.92	9.92
1052	NASDAQ	CPHC	Thu, Jul 25, 2013	10.04	10.58	10.01	10.19
1051	NASDAQ	CPHC	Wed, Jul 24, 2013	10.23	10.25	10.04	10.25
1050	NASDAQ	CPHC	Tue, Jul 23, 2013	10.32	11.37	10.15	10.39
1049	NASDAQ	CPHC	Mon, Jul 22, 2013	10.31	10.31	10.31	10.31
1048	NASDAQ	CPHC	Fri, Jul 19, 2013	10.58	10.85	9.84	10.67
1047	NASDAQ	CPHC	Thu, Jul 18, 2013	10.18	10.80	10.18	10.51
1046	NASDAQ	CPHC	Wed, Jul 17, 2013	9.77	10.30	9.74	10.19
1045	NASDAQ	CPHC	Tue, Jul 16, 2013	9.92	9.92	9.75	9.80
1044	NASDAQ	CPHC	Mon, Jul 15, 2013	9.99	9.99	9.75	9.75
1043	NASDAQ	CPHC	Fri, Jul 12, 2013	9.90	10.24	9.75	9.75
1042	NASDAQ	CPHC	Thu, Jul 11, 2013	9.99	9.99	9.85	9.87
1041	NASDAQ	CPHC	Wed, Jul 10, 2013	9.90	10.24	9.90	10.24
1040	NASDAQ	CPHC	Tue, Jul 9, 2013	9.86	10.08	9.81	9.81
1039	NASDAQ	CPHC	Mon, Jul 8, 2013	9.74	10.00	9.74	9.89
1038	NASDAQ	CPHC	Fri, Jul 5, 2013	10.10	10.10	9.53	9.53
1037	NASDAQ	CPHC	Wed, Jul 3, 2013	9.80	10.19	9.65	10.00
1036	NASDAQ	CPHC	Tue, Jul 2, 2013	9.90	9.90	9.74	9.85
1035	NASDAQ	CPHC	Mon, Jul 1, 2013	9.98	10.10	9.36	9.58
1034	NASDAQ	CPHC	Fri, Jun 28, 2013	10.31	10.60	9.61	9.83
1033	NASDAQ	CPHC	Thu, Jun 27, 2013	9.80	10.51	9.80	10.51
1032	NASDAQ	CPHC	Wed, Jun 26, 2013	10.33	10.33	9.53	9.72
1031	NASDAQ	CPHC	Tue, Jun 25, 2013	10.50	10.50	10.50	10.50
1030	NASDAQ	CPHC	Mon, Jun 24, 2013	10.39	10.39	10.39	10.39
1029	NASDAQ	CPHC	Fri, Jun 21, 2013	10.25	10.25	10.01	10.24
1028	NASDAQ	CPHC	Thu, Jun 20, 2013	10.43	10.43	10.02	10.02
1027	NASDAQ	CPHC	Wed, Jun 19, 2013	10.64	10.69	10.42	10.42
1026	NASDAQ	CPHC	Tue, Jun 18, 2013	10.63	10.63	10.63	10.63
1025	NASDAQ	CPHC	Fri, Jun 14, 2013	10.68	10.68	10.68	10.68
1024	NASDAQ	CPHC	Wed, Jun 12, 2013	10.78	10.78	10.71	10.71
1023	NASDAQ	CPHC	Tue, Jun 11, 2013	10.65	10.65	10.65	10.65
1022	NASDAQ	CPHC	Fri, Jun 7, 2013	10.65	10.65	10.65	10.65
1021	NASDAQ	CPHC	Thu, Jun 6, 2013	10.82	10.82	10.82	10.82
1020	NASDAQ	CPHC	Wed, Jun 5, 2013	10.84	10.84	10.84	10.84
1019	NASDAQ	CPHC	Tue, Jun 4, 2013	10.72	11.74	11.74	11.74
1018	NASDAQ	CPHC	Mon, Jun 3, 2013	10.91	10.91	10.65	10.65
1017	NASDAQ	CPHC	Fri, May 31, 2013	11.22	11.22	11.00	11.00
1016	NASDAQ	CPHC	Wed, May 29, 2013	11.04	11.04	10.56	10.56
1015	NASDAQ	CPHC	Tue, May 28, 2013	11.42	11.50	11.41	11.41
1014	NASDAQ	CPHC	Fri, May 24, 2013	11.50	11.55	11.50	11.50
1013	NASDAQ	CPHC	Thu, May 23, 2013	11.47	11.47	11.47	11.47
1012	NASDAQ	CPHC	Wed, May 22, 2013	11.50	11.50	11.40	11.40
1011	NASDAQ	CPHC	Mon, May 20, 2013	11.61	11.61	11.35	11.40
1010	NASDAQ	CPHC	Fri, May 17, 2013	11.38	11.76	11.35	11.76
1009	NASDAQ	CPHC	Wed, May 15, 2013	11.66	11.68	11.66	11.68
1008	NASDAQ	CPHC	Tue, May 14, 2013	11.45	11.57	11.00	11.57
1007	NASDAQ	CPHC	Mon, May 13, 2013	11.50	11.94	11.93	11.93
1006	NASDAQ	CPHC	Fri, May 10, 2013	11.32	11.32	11.32	11.32
1005	NASDAQ	CPHC	Thu, May 9, 2013	11.16	11.16	11.00	11.00
1004	NASDAQ	CPHC	Wed, May 8, 2013	11.62	11.18	11.10	11.13
1003	NASDAQ	CPHC	Tue, May 7, 2013	11.56	11.56	11.56	11.56
1002	NASDAQ	CPHC	Mon, May 6, 2013	11.85	11.85	11.85	11.85
1001	NASDAQ	CPHC	Fri, May 3, 2013	11.98	11.98	11.98	11.98
1000	NASDAQ	CPHC	Thu, May 2, 2013	11.71	11.71	11.00	11.17
999	NASDAQ	CPHC	Tue, Apr 30, 2013	11.93	11.93	11.40	11.76
998	NASDAQ	CPHC	Mon, Apr 29, 2013	11.35	11.35	11.35	11.35
997	NASDAQ	CPHC	Fri, Apr 26, 2013	10.67	11.89	10.67	11.89
996	NASDAQ	CPHC	Thu, Apr 25, 2013	12.00	12.00	11.25	11.25
995	NASDAQ	CPHC	Wed, Apr 24, 2013	10.68	11.00	11.00	11.00
994	NASDAQ	CPHC	Mon, Apr 22, 2013	11.00	11.00	10.94	10.94
993	NASDAQ	CPHC	Fri, Apr 19, 2013	11.25	11.25	11.25	11.25
992	NASDAQ	CPHC	Tue, Apr 16, 2013	11.39	11.40	11.40	11.40
991	NASDAQ	CPHC	Mon, Apr 15, 2013	11.00	11.97	11.00	11.39
990	NASDAQ	CPHC	Fri, Apr 12, 2013	10.90	10.90	10.90	10.90
989	NASDAQ	CPHC	Thu, Apr 11, 2013	10.95	11.00	10.71	11.00
988	NASDAQ	CPHC	Tue, Apr 9, 2013	11.01	11.14	11.01	11.05
987	NASDAQ	CPHC	Mon, Apr 8, 2013	10.92	11.25	11.14	11.14
986	NASDAQ	CPHC	Fri, Apr 5, 2013	10.71	10.88	10.71	10.88
985	NASDAQ	CPHC	Thu, Apr 4, 2013	10.60	10.80	10.60	10.71
984	NASDAQ	CPHC	Tue, Apr 2, 2013	10.83	10.88	10.58	10.58
983	NASDAQ	CPHC	Mon, Apr 1, 2013	10.05	10.44	10.05	10.44
982	NASDAQ	CPHC	Thu, Mar 28, 2013	10.04	10.04	10.01	10.01
981	NASDAQ	CPHC	Wed, Mar 27, 2013	10.40	10.55	10.05	10.55
980	NASDAQ	CPHC	Tue, Mar 26, 2013	10.31	10.31	10.31	10.31
979	NASDAQ	CPHC	Mon, Mar 25, 2013	10.05	10.05	10.05	10.05
978	NASDAQ	CPHC	Tue, Mar 19, 2013	10.30	10.30	10.30	10.30
977	NASDAQ	CPHC	Mon, Mar 18, 2013	10.78	10.27	10.01	10.23
976	NASDAQ	CPHC	Fri, Mar 15, 2013	10.25	10.98	10.05	10.93
975	NASDAQ	CPHC	Thu, Mar 14, 2013	10.68	10.19	10.19	10.19
974	NASDAQ	CPHC	Tue, Mar 12, 2013	10.34	10.50	10.34	10.50
973	NASDAQ	CPHC	Mon, Mar 11, 2013	10.28	10.28	10.28	10.28
972	NASDAQ	CPHC	Thu, Mar 7, 2013	10.50	10.50	10.15	10.15
971	NASDAQ	CPHC	Tue, Mar 5, 2013	11.00	11.00	11.00	11.00
970	NASDAQ	CPHC	Fri, Mar 1, 2013	9.35	11.45	8.68	11.05
969	NASDAQ	CPHC	Thu, Feb 28, 2013	11.38	11.21	10.28	10.94
968	NASDAQ	CPHC	Wed, Feb 27, 2013	11.14	11.40	11.14	11.40
967	NASDAQ	CPHC	Tue, Feb 26, 2013	11.17	11.17	11.17	11.17
966	NASDAQ	CPHC	Mon, Feb 25, 2013	10.88	11.18	10.88	10.88
965	NASDAQ	CPHC	Wed, Feb 20, 2013	10.75	10.86	10.75	10.86
964	NASDAQ	CPHC	Tue, Feb 19, 2013	10.75	10.75	10.75	10.75
963	NASDAQ	CPHC	Fri, Feb 15, 2013	10.74	10.87	10.74	10.87
962	NASDAQ	CPHC	Tue, Feb 12, 2013	10.53	10.61	10.50	10.60
961	NASDAQ	CPHC	Mon, Feb 11, 2013	10.50	10.50	10.50	10.50
960	NASDAQ	CPHC	Thu, Feb 7, 2013	10.50	10.50	10.50	10.50
959	NASDAQ	CPHC	Wed, Feb 6, 2013	10.86	10.86	10.55	10.78
958	NASDAQ	CPHC	Tue, Feb 5, 2013	10.84	10.84	10.84	10.84
957	NASDAQ	CPHC	Mon, Feb 4, 2013	10.79	10.79	10.79	10.79
956	NASDAQ	CPHC	Fri, Feb 1, 2013	10.31	10.67	10.31	10.65
955	NASDAQ	CPHC	Thu, Jan 31, 2013	10.74	10.74	10.31	10.31
954	NASDAQ	CPHC	Wed, Jan 30, 2013	10.28	10.78	10.28	10.68
953	NASDAQ	CPHC	Tue, Jan 29, 2013	10.45	10.75	10.45	10.74
952	NASDAQ	CPHC	Mon, Jan 28, 2013	10.39	10.45	10.39	10.45
951	NASDAQ	CPHC	Fri, Jan 25, 2013	10.32	10.32	10.32	10.32
950	NASDAQ	CPHC	Thu, Jan 24, 2013	10.36	10.44	10.36	10.44
949	NASDAQ	CPHC	Wed, Jan 23, 2013	10.35	10.36	10.35	10.36
948	NASDAQ	CPHC	Tue, Jan 22, 2013	10.45	10.45	10.35	10.40
947	NASDAQ	CPHC	Fri, Jan 18, 2013	10.21	10.21	10.20	10.20
946	NASDAQ	CPHC	Wed, Jan 16, 2013	10.12	10.45	10.12	10.45
945	NASDAQ	CPHC	Tue, Jan 15, 2013	10.12	10.12	10.12	10.12
944	NASDAQ	CPHC	Mon, Jan 14, 2013	10.15	10.15	10.12	10.12
943	NASDAQ	CPHC	Fri, Jan 11, 2013	10.45	10.45	10.45	10.45
942	NASDAQ	CPHC	Tue, Jan 8, 2013	10.50	10.50	10.50	10.50
941	NASDAQ	CPHC	Mon, Jan 7, 2013	9.96	10.00	9.96	9.96
940	NASDAQ	CPHC	Fri, Jan 4, 2013	9.83	10.00	9.25	10.00
939	NASDAQ	CPHC	Thu, Jan 3, 2013	9.85	9.85	9.80	9.80
938	NASDAQ	CPHC	Wed, Jan 2, 2013	10.00	10.00	9.80	9.80
937	NASDAQ	CPHC	Mon, Dec 31, 2012	10.02	10.30	9.51	9.61
936	NASDAQ	CPHC	Thu, Dec 27, 2012	9.90	10.26	9.90	10.22
935	NASDAQ	CPHC	Wed, Dec 26, 2012	9.89	9.98	9.70	9.97
934	NASDAQ	CPHC	Thu, Dec 20, 2012	9.76	9.82	9.65	9.69
933	NASDAQ	CPHC	Wed, Dec 19, 2012	9.85	9.85	9.80	9.80
932	NASDAQ	CPHC	Tue, Dec 18, 2012	9.75	9.75	9.75	9.75
931	NASDAQ	CPHC	Mon, Dec 17, 2012	9.80	9.80	9.55	9.75
930	NASDAQ	CPHC	Fri, Dec 14, 2012	9.80	9.80	9.80	9.80
929	NASDAQ	CPHC	Thu, Dec 13, 2012	9.99	10.07	9.80	9.84
928	NASDAQ	CPHC	Wed, Dec 12, 2012	10.25	10.25	10.25	10.25
927	NASDAQ	CPHC	Tue, Dec 11, 2012	10.09	10.25	9.85	10.19
926	NASDAQ	CPHC	Mon, Dec 10, 2012	9.76	10.20	9.76	10.15
925	NASDAQ	CPHC	Fri, Dec 7, 2012	9.68	9.69	9.60	9.60
924	NASDAQ	CPHC	Thu, Dec 6, 2012	9.72	9.95	9.69	9.69
923	NASDAQ	CPHC	Wed, Dec 5, 2012	9.86	10.00	9.70	9.70
922	NASDAQ	CPHC	Tue, Dec 4, 2012	9.90	10.05	9.79	9.90
921	NASDAQ	CPHC	Thu, Nov 29, 2012	9.97	9.97	9.97	9.97
920	NASDAQ	CPHC	Wed, Nov 28, 2012	10.20	10.30	9.90	10.16
919	NASDAQ	CPHC	Tue, Nov 27, 2012	10.30	10.40	10.00	10.05
918	NASDAQ	CPHC	Mon, Nov 26, 2012	10.00	10.00	9.97	10.00
917	NASDAQ	CPHC	Fri, Nov 23, 2012	10.25	10.25	10.25	10.25
916	NASDAQ	CPHC	Wed, Nov 21, 2012	10.35	10.37	10.35	10.37
915	NASDAQ	CPHC	Mon, Nov 19, 2012	9.58	9.75	9.50	9.75
914	NASDAQ	CPHC	Fri, Nov 16, 2012	9.50	9.50	9.50	9.50
913	NASDAQ	CPHC	Thu, Nov 15, 2012	9.10	9.10	9.10	9.10
912	NASDAQ	CPHC	Wed, Nov 14, 2012	9.15	9.60	9.10	9.20
911	NASDAQ	CPHC	Tue, Nov 13, 2012	9.30	9.32	9.11	9.30
910	NASDAQ	CPHC	Mon, Nov 12, 2012	9.40	9.90	9.10	9.27
909	NASDAQ	CPHC	Fri, Nov 9, 2012	9.45	9.88	9.41	9.55
908	NASDAQ	CPHC	Thu, Nov 8, 2012	9.22	10.18	9.15	9.75
907	NASDAQ	CPHC	Wed, Nov 7, 2012	10.19	10.19	9.45	9.90
906	NASDAQ	CPHC	Tue, Nov 6, 2012	10.00	10.00	9.95	9.99
905	NASDAQ	CPHC	Mon, Nov 5, 2012	9.98	9.98	9.98	9.98
904	NASDAQ	CPHC	Wed, Oct 31, 2012	9.95	10.24	9.95	10.00
903	NASDAQ	CPHC	Fri, Oct 26, 2012	9.75	9.75	9.75	9.75
902	NASDAQ	CPHC	Thu, Oct 25, 2012	9.87	9.87	9.71	9.75
901	NASDAQ	CPHC	Wed, Oct 24, 2012	9.95	9.95	9.85	9.85
900	NASDAQ	CPHC	Tue, Oct 23, 2012	9.85	9.89	9.85	9.89
899	NASDAQ	CPHC	Mon, Oct 22, 2012	9.85	9.85	9.85	9.85
898	NASDAQ	CPHC	Fri, Oct 19, 2012	10.00	10.00	9.85	9.85
897	NASDAQ	CPHC	Thu, Oct 18, 2012	9.99	10.00	9.99	10.00
896	NASDAQ	CPHC	Wed, Oct 17, 2012	9.96	9.96	9.96	9.96
895	NASDAQ	CPHC	Tue, Oct 16, 2012	9.99	9.99	9.92	9.92
894	NASDAQ	CPHC	Mon, Oct 15, 2012	9.85	9.85	9.84	9.84
893	NASDAQ	CPHC	Fri, Oct 12, 2012	9.85	9.85	9.85	9.85
892	NASDAQ	CPHC	Thu, Oct 11, 2012	9.86	9.90	9.85	9.85
891	NASDAQ	CPHC	Wed, Oct 10, 2012	9.85	9.91	8.97	9.85
890	NASDAQ	CPHC	Tue, Oct 9, 2012	10.05	10.24	9.85	9.85
889	NASDAQ	CPHC	Mon, Oct 8, 2012	10.05	10.10	10.05	10.05
888	NASDAQ	CPHC	Fri, Oct 5, 2012	10.20	10.24	9.80	10.05
887	NASDAQ	CPHC	Thu, Oct 4, 2012	9.81	10.07	9.50	10.07
886	NASDAQ	CPHC	Wed, Oct 3, 2012	10.00	10.74	10.00	10.74
885	NASDAQ	CPHC	Tue, Oct 2, 2012	10.10	10.24	10.10	10.10
884	NASDAQ	CPHC	Mon, Oct 1, 2012	10.00	10.00	10.00	10.00
883	NASDAQ	CPHC	Fri, Sep 28, 2012	10.12	10.30	10.10	10.15
882	NASDAQ	CPHC	Thu, Sep 27, 2012	10.58	10.58	10.23	10.23
881	NASDAQ	CPHC	Wed, Sep 26, 2012	10.11	10.64	10.11	10.64
880	NASDAQ	CPHC	Tue, Sep 25, 2012	10.89	10.89	10.01	10.75
879	NASDAQ	CPHC	Mon, Sep 24, 2012	11.78	11.78	11.01	11.05
878	NASDAQ	CPHC	Fri, Sep 21, 2012	10.95	11.90	10.95	11.90
877	NASDAQ	CPHC	Wed, Sep 19, 2012	10.55	10.55	10.55	10.55
876	NASDAQ	CPHC	Tue, Sep 18, 2012	10.90	10.90	10.60	10.60
875	NASDAQ	CPHC	Mon, Sep 17, 2012	10.95	10.95	10.95	10.95
874	NASDAQ	CPHC	Fri, Sep 14, 2012	11.00	11.00	10.62	10.95
873	NASDAQ	CPHC	Tue, Sep 11, 2012	11.00	11.00	10.98	10.98
872	NASDAQ	CPHC	Mon, Sep 10, 2012	10.97	11.05	10.78	11.05
871	NASDAQ	CPHC	Fri, Sep 7, 2012	10.36	11.00	10.31	11.00
870	NASDAQ	CPHC	Thu, Sep 6, 2012	10.03	10.21	10.02	10.21
869	NASDAQ	CPHC	Wed, Sep 5, 2012	10.30	10.36	10.30	10.30
868	NASDAQ	CPHC	Tue, Sep 4, 2012	10.30	10.36	10.30	10.33
867	NASDAQ	CPHC	Fri, Aug 31, 2012	10.39	10.39	10.29	10.35
866	NASDAQ	CPHC	Thu, Aug 30, 2012	10.61	10.61	10.00	10.51
865	NASDAQ	CPHC	Wed, Aug 29, 2012	9.98	10.78	9.98	10.78
864	NASDAQ	CPHC	Tue, Aug 28, 2012	9.88	9.93	9.88	9.91
863	NASDAQ	CPHC	Mon, Aug 27, 2012	9.88	9.88	9.85	9.85
862	NASDAQ	CPHC	Fri, Aug 24, 2012	10.42	10.42	9.78	9.82
861	NASDAQ	CPHC	Thu, Aug 23, 2012	9.75	9.75	9.75	9.75
860	NASDAQ	CPHC	Wed, Aug 22, 2012	10.00	10.06	9.75	9.76
859	NASDAQ	CPHC	Tue, Aug 21, 2012	9.75	10.00	9.75	9.99
858	NASDAQ	CPHC	Mon, Aug 20, 2012	10.00	10.00	9.60	9.63
857	NASDAQ	CPHC	Fri, Aug 17, 2012	9.99	9.99	9.99	9.99
856	NASDAQ	CPHC	Thu, Aug 16, 2012	10.00	10.19	9.53	10.19
855	NASDAQ	CPHC	Wed, Aug 15, 2012	9.99	10.00	9.91	9.98
854	NASDAQ	CPHC	Tue, Aug 14, 2012	9.81	10.24	9.75	10.00
853	NASDAQ	CPHC	Mon, Aug 13, 2012	9.86	10.24	9.86	10.24
852	NASDAQ	CPHC	Fri, Aug 10, 2012	9.78	9.99	9.78	9.99
851	NASDAQ	CPHC	Thu, Aug 9, 2012	9.85	10.41	9.70	9.75
850	NASDAQ	CPHC	Wed, Aug 8, 2012	10.79	10.79	10.30	10.30
849	NASDAQ	CPHC	Tue, Aug 7, 2012	10.76	10.84	10.02	10.84
848	NASDAQ	CPHC	Mon, Aug 6, 2012	10.82	10.82	10.82	10.82
847	NASDAQ	CPHC	Fri, Aug 3, 2012	11.14	11.14	11.14	11.14
846	NASDAQ	CPHC	Thu, Aug 2, 2012	10.16	10.84	10.16	10.84
845	NASDAQ	CPHC	Wed, Aug 1, 2012	11.00	11.00	11.00	11.00
844	NASDAQ	CPHC	Tue, Jul 31, 2012	10.32	10.89	10.32	10.89
843	NASDAQ	CPHC	Mon, Jul 30, 2012	10.81	10.89	10.41	10.65
842	NASDAQ	CPHC	Fri, Jul 27, 2012	11.05	11.05	11.05	11.05
841	NASDAQ	CPHC	Thu, Jul 26, 2012	11.33	11.40	10.86	11.28
840	NASDAQ	CPHC	Wed, Jul 25, 2012	11.06	11.33	11.06	11.33
839	NASDAQ	CPHC	Tue, Jul 24, 2012	11.00	11.24	11.00	11.24
838	NASDAQ	CPHC	Mon, Jul 23, 2012	11.40	11.40	11.19	11.40
837	NASDAQ	CPHC	Fri, Jul 20, 2012	11.29	11.50	10.80	11.41
836	NASDAQ	CPHC	Thu, Jul 19, 2012	11.71	11.71	10.81	11.13
835	NASDAQ	CPHC	Wed, Jul 18, 2012	11.70	11.79	11.56	11.79
834	NASDAQ	CPHC	Tue, Jul 17, 2012	11.75	11.79	11.30	11.79
833	NASDAQ	CPHC	Mon, Jul 16, 2012	11.30	11.30	11.30	11.30
832	NASDAQ	CPHC	Fri, Jul 13, 2012	12.00	12.00	11.50	11.75
831	NASDAQ	CPHC	Thu, Jul 12, 2012	11.70	11.70	11.47	11.50
830	NASDAQ	CPHC	Wed, Jul 11, 2012	11.35	11.82	11.35	11.82
829	NASDAQ	CPHC	Tue, Jul 10, 2012	11.63	11.80	11.40	11.55
828	NASDAQ	CPHC	Mon, Jul 9, 2012	11.54	12.00	11.27	11.88
827	NASDAQ	CPHC	Fri, Jul 6, 2012	11.20	11.98	11.15	11.23
826	NASDAQ	CPHC	Fri, Jun 29, 2012	11.19	11.98	11.12	11.12
825	NASDAQ	CPHC	Thu, Jun 28, 2012	11.78	12.00	11.35	11.35
824	NASDAQ	CPHC	Wed, Jun 27, 2012	12.40	12.40	12.00	12.00
823	NASDAQ	CPHC	Tue, Jun 26, 2012	11.85	12.10	11.70	11.98
822	NASDAQ	CPHC	Mon, Jun 25, 2012	11.74	12.35	11.66	12.10
821	NASDAQ	CPHC	Fri, Jun 22, 2012	11.75	11.98	11.29	11.29
820	NASDAQ	CPHC	Thu, Jun 21, 2012	12.15	12.20	11.14	11.43
819	NASDAQ	CPHC	Wed, Jun 20, 2012	12.45	12.45	12.01	12.01
818	NASDAQ	CPHC	Tue, Jun 19, 2012	12.61	12.61	12.50	12.57
817	NASDAQ	CPHC	Mon, Jun 18, 2012	12.57	12.67	12.35	12.67
816	NASDAQ	CPHC	Fri, Jun 15, 2012	12.82	12.86	12.30	12.51
815	NASDAQ	CPHC	Thu, Jun 14, 2012	13.02	13.75	12.60	12.69
814	NASDAQ	CPHC	Wed, Jun 13, 2012	12.77	13.29	12.77	13.28
813	NASDAQ	CPHC	Tue, Jun 12, 2012	12.78	13.29	12.78	13.01
812	NASDAQ	CPHC	Mon, Jun 11, 2012	13.30	13.38	12.68	12.94
811	NASDAQ	CPHC	Fri, Jun 8, 2012	12.68	13.75	12.50	13.75
810	NASDAQ	CPHC	Thu, Jun 7, 2012	12.99	13.03	12.50	12.69
809	NASDAQ	CPHC	Wed, Jun 6, 2012	13.46	14.03	12.86	12.99
808	NASDAQ	CPHC	Tue, Jun 5, 2012	14.25	14.26	13.50	13.65
807	NASDAQ	CPHC	Mon, Jun 4, 2012	13.48	14.00	13.15	13.79
806	NASDAQ	CPHC	Fri, Jun 1, 2012	12.96	13.51	12.96	13.46
805	NASDAQ	CPHC	Thu, May 31, 2012	13.86	13.86	12.35	12.90
804	NASDAQ	CPHC	Wed, May 30, 2012	13.36	13.70	13.36	13.68
803	NASDAQ	CPHC	Tue, May 29, 2012	12.75	13.47	12.75	13.47
802	NASDAQ	CPHC	Fri, May 25, 2012	12.50	12.98	12.40	12.98
801	NASDAQ	CPHC	Thu, May 24, 2012	13.13	13.24	12.65	12.99
800	NASDAQ	CPHC	Wed, May 23, 2012	13.62	13.70	13.00	13.10
799	NASDAQ	CPHC	Tue, May 22, 2012	13.32	13.61	13.08	13.61
798	NASDAQ	CPHC	Mon, May 21, 2012	14.00	14.00	13.06	13.49
797	NASDAQ	CPHC	Fri, May 18, 2012	13.50	14.00	13.27	14.00
796	NASDAQ	CPHC	Thu, May 17, 2012	13.27	13.45	13.27	13.45
795	NASDAQ	CPHC	Wed, May 16, 2012	13.47	13.47	12.90	13.31
794	NASDAQ	CPHC	Tue, May 15, 2012	13.48	13.50	13.46	13.47
793	NASDAQ	CPHC	Mon, May 14, 2012	13.53	13.69	13.12	13.20
792	NASDAQ	CPHC	Fri, May 11, 2012	13.68	13.94	12.77	13.18
791	NASDAQ	CPHC	Thu, May 10, 2012	13.99	13.99	13.06	13.71
790	NASDAQ	CPHC	Wed, May 9, 2012	13.58	14.00	13.24	13.85
789	NASDAQ	CPHC	Tue, May 8, 2012	13.39	14.00	13.07	13.86
788	NASDAQ	CPHC	Mon, May 7, 2012	13.00	13.50	13.00	13.50
787	NASDAQ	CPHC	Fri, May 4, 2012	12.30	13.05	12.01	13.02
786	NASDAQ	CPHC	Thu, May 3, 2012	12.72	13.00	12.41	12.72
785	NASDAQ	CPHC	Wed, May 2, 2012	13.88	13.88	12.52	12.71
784	NASDAQ	CPHC	Tue, May 1, 2012	11.82	14.00	11.82	13.95
783	NASDAQ	CPHC	Mon, Apr 30, 2012	10.50	11.71	10.50	11.40
782	NASDAQ	CPHC	Fri, Apr 27, 2012	10.16	10.50	10.00	10.50
781	NASDAQ	CPHC	Thu, Apr 26, 2012	9.75	10.39	9.75	10.19
780	NASDAQ	CPHC	Wed, Apr 25, 2012	9.58	9.58	9.58	9.58
779	NASDAQ	CPHC	Tue, Apr 24, 2012	9.58	9.58	9.58	9.58
778	NASDAQ	CPHC	Mon, Apr 23, 2012	9.78	9.78	9.58	9.58
777	NASDAQ	CPHC	Fri, Apr 20, 2012	9.71	9.84	9.66	9.84
776	NASDAQ	CPHC	Wed, Apr 18, 2012	10.00	10.00	9.60	9.70
775	NASDAQ	CPHC	Tue, Apr 17, 2012	10.00	10.00	9.58	9.85
774	NASDAQ	CPHC	Fri, Apr 13, 2012	9.98	10.17	9.96	10.17
773	NASDAQ	CPHC	Thu, Apr 12, 2012	9.86	9.86	9.86	9.86
772	NASDAQ	CPHC	Wed, Apr 11, 2012	10.10	10.10	9.66	9.74
771	NASDAQ	CPHC	Tue, Apr 10, 2012	10.20	10.20	10.20	10.20
770	NASDAQ	CPHC	Mon, Apr 9, 2012	10.28	10.28	9.78	10.20
769	NASDAQ	CPHC	Thu, Apr 5, 2012	10.15	10.38	10.00	10.34
768	NASDAQ	CPHC	Wed, Apr 4, 2012	10.14	10.20	10.00	10.20
767	NASDAQ	CPHC	Tue, Apr 3, 2012	10.01	10.23	9.94	10.23
766	NASDAQ	CPHC	Mon, Apr 2, 2012	10.21	10.55	10.14	10.25
765	NASDAQ	CPHC	Fri, Mar 30, 2012	10.11	10.18	10.07	10.15
764	NASDAQ	CPHC	Thu, Mar 29, 2012	9.75	10.18	9.75	10.15
763	NASDAQ	CPHC	Wed, Mar 28, 2012	9.81	9.99	9.81	9.85
762	NASDAQ	CPHC	Tue, Mar 27, 2012	10.38	10.38	10.21	10.21
761	NASDAQ	CPHC	Mon, Mar 26, 2012	9.95	10.46	9.95	10.46
760	NASDAQ	CPHC	Fri, Mar 23, 2012	10.01	10.44	10.01	10.15
759	NASDAQ	CPHC	Thu, Mar 22, 2012	10.46	10.47	10.11	10.38
758	NASDAQ	CPHC	Tue, Mar 20, 2012	10.51	10.51	10.15	10.50
757	NASDAQ	CPHC	Mon, Mar 19, 2012	10.38	10.80	10.33	10.71
756	NASDAQ	CPHC	Fri, Mar 16, 2012	10.20	10.49	10.15	10.41
755	NASDAQ	CPHC	Thu, Mar 15, 2012	10.10	10.49	10.10	10.49
754	NASDAQ	CPHC	Wed, Mar 14, 2012	10.19	10.19	9.75	10.00
753	NASDAQ	CPHC	Mon, Mar 12, 2012	10.76	10.76	10.24	10.45
752	NASDAQ	CPHC	Thu, Mar 8, 2012	11.03	11.06	10.73	10.76
751	NASDAQ	CPHC	Wed, Mar 7, 2012	10.89	11.01	10.89	10.90
750	NASDAQ	CPHC	Tue, Mar 6, 2012	10.52	10.75	10.52	10.75
749	NASDAQ	CPHC	Mon, Mar 5, 2012	10.60	10.94	10.60	10.94
748	NASDAQ	CPHC	Fri, Mar 2, 2012	10.50	11.05	10.50	10.98
747	NASDAQ	CPHC	Thu, Mar 1, 2012	11.30	11.30	10.50	10.50
746	NASDAQ	CPHC	Wed, Feb 29, 2012	10.75	11.30	10.75	11.30
745	NASDAQ	CPHC	Tue, Feb 28, 2012	10.85	11.01	10.75	11.00
744	NASDAQ	CPHC	Fri, Feb 24, 2012	10.50	10.80	10.50	10.80
743	NASDAQ	CPHC	Thu, Feb 23, 2012	11.07	11.07	10.52	10.95
742	NASDAQ	CPHC	Wed, Feb 22, 2012	11.97	11.97	11.15	11.15
741	NASDAQ	CPHC	Tue, Feb 21, 2012	11.75	12.25	11.50	12.11
740	NASDAQ	CPHC	Fri, Feb 17, 2012	10.51	11.30	10.51	11.30
739	NASDAQ	CPHC	Thu, Feb 16, 2012	10.65	10.70	10.49	10.70
738	NASDAQ	CPHC	Wed, Feb 15, 2012	11.11	11.11	10.75	11.00
737	NASDAQ	CPHC	Tue, Feb 14, 2012	11.22	11.49	11.21	11.21
736	NASDAQ	CPHC	Mon, Feb 13, 2012	12.00	12.00	11.33	11.49
735	NASDAQ	CPHC	Fri, Feb 10, 2012	11.61	12.14	11.46	12.09
734	NASDAQ	CPHC	Thu, Feb 9, 2012	11.10	11.46	11.09	11.46
733	NASDAQ	CPHC	Wed, Feb 8, 2012	11.13	11.72	10.93	11.10
732	NASDAQ	CPHC	Tue, Feb 7, 2012	10.87	12.01	10.86	11.43
731	NASDAQ	CPHC	Mon, Feb 6, 2012	12.13	12.53	12.03	12.53
730	NASDAQ	CPHC	Fri, Feb 3, 2012	11.27	12.55	11.25	12.50
729	NASDAQ	CPHC	Thu, Feb 2, 2012	11.48	12.00	10.14	11.19
728	NASDAQ	CPHC	Wed, Feb 1, 2012	12.01	12.01	11.51	11.69
727	NASDAQ	CPHC	Tue, Jan 31, 2012	11.96	12.30	11.50	12.11
726	NASDAQ	CPHC	Mon, Jan 30, 2012	11.59	12.32	11.50	12.32
725	NASDAQ	CPHC	Fri, Jan 27, 2012	12.45	12.84	11.60	11.65
724	NASDAQ	CPHC	Thu, Jan 26, 2012	11.58	13.49	11.58	12.09
723	NASDAQ	CPHC	Wed, Jan 25, 2012	12.63	12.63	11.51	11.78
722	NASDAQ	CPHC	Tue, Jan 24, 2012	13.00	13.49	12.70	12.70
721	NASDAQ	CPHC	Mon, Jan 23, 2012	12.64	13.20	12.44	13.09
720	NASDAQ	CPHC	Fri, Jan 20, 2012	12.84	12.85	12.50	12.75
719	NASDAQ	CPHC	Thu, Jan 19, 2012	13.35	13.37	12.60	13.03
718	NASDAQ	CPHC	Wed, Jan 18, 2012	13.28	13.51	13.28	13.51
717	NASDAQ	CPHC	Tue, Jan 17, 2012	14.71	14.71	13.83	14.04
716	NASDAQ	CPHC	Fri, Jan 13, 2012	14.75	14.75	14.60	14.60
715	NASDAQ	CPHC	Thu, Jan 12, 2012	14.93	15.20	14.66	15.19
714	NASDAQ	CPHC	Wed, Jan 11, 2012	15.19	15.20	13.65	15.01
713	NASDAQ	CPHC	Tue, Jan 10, 2012	14.97	15.20	14.89	15.15
712	NASDAQ	CPHC	Mon, Jan 9, 2012	13.64	14.72	13.48	14.40
711	NASDAQ	CPHC	Fri, Jan 6, 2012	11.90	13.27	11.90	13.27
710	NASDAQ	CPHC	Thu, Jan 5, 2012	13.37	13.40	13.11	13.21
709	NASDAQ	CPHC	Wed, Jan 4, 2012	13.02	13.03	13.02	13.03
708	NASDAQ	CPHC	Tue, Jan 3, 2012	13.39	13.39	13.21	13.21
707	NASDAQ	CPHC	Fri, Dec 30, 2011	13.15	13.40	12.90	13.26
706	NASDAQ	CPHC	Thu, Dec 29, 2011	12.88	13.33	12.41	13.20
705	NASDAQ	CPHC	Wed, Dec 28, 2011	11.30	12.76	11.30	12.65
704	NASDAQ	CPHC	Tue, Dec 27, 2011	11.03	11.22	11.03	11.22
703	NASDAQ	CPHC	Fri, Dec 23, 2011	11.99	11.99	11.00	11.50
702	NASDAQ	CPHC	Thu, Dec 22, 2011	12.50	12.50	12.50	12.50
701	NASDAQ	CPHC	Wed, Dec 21, 2011	10.44	11.55	10.20	11.38
700	NASDAQ	CPHC	Tue, Dec 20, 2011	10.88	12.43	10.50	10.50
699	NASDAQ	CPHC	Mon, Dec 19, 2011	11.09	11.09	10.60	10.80
698	NASDAQ	CPHC	Fri, Dec 16, 2011	11.36	11.54	11.25	11.31
697	NASDAQ	CPHC	Thu, Dec 15, 2011	12.41	12.41	11.26	11.26
696	NASDAQ	CPHC	Wed, Dec 14, 2011	11.97	12.50	11.97	12.40
695	NASDAQ	CPHC	Tue, Dec 13, 2011	12.49	12.49	12.03	12.10
694	NASDAQ	CPHC	Mon, Dec 12, 2011	11.69	12.51	11.69	12.51
693	NASDAQ	CPHC	Fri, Dec 9, 2011	11.77	12.00	11.75	12.00
692	NASDAQ	CPHC	Thu, Dec 8, 2011	11.81	12.55	11.81	12.20
691	NASDAQ	CPHC	Wed, Dec 7, 2011	11.84	12.10	11.84	12.10
690	NASDAQ	CPHC	Tue, Dec 6, 2011	12.79	12.79	12.25	12.54
689	NASDAQ	CPHC	Mon, Dec 5, 2011	12.71	12.95	12.12	12.74
688	NASDAQ	CPHC	Fri, Dec 2, 2011	12.48	12.48	12.05	12.05
687	NASDAQ	CPHC	Thu, Dec 1, 2011	12.34	12.45	12.00	12.45
686	NASDAQ	CPHC	Wed, Nov 30, 2011	12.71	13.21	11.72	11.96
685	NASDAQ	CPHC	Tue, Nov 29, 2011	12.98	13.05	12.00	12.50
684	NASDAQ	CPHC	Mon, Nov 28, 2011	11.80	13.07	11.79	13.01
683	NASDAQ	CPHC	Tue, Nov 22, 2011	11.26	11.80	11.26	11.71
682	NASDAQ	CPHC	Mon, Nov 21, 2011	11.51	11.51	11.05	11.35
681	NASDAQ	CPHC	Fri, Nov 18, 2011	10.50	11.66	10.50	11.66
680	NASDAQ	CPHC	Thu, Nov 17, 2011	11.65	11.65	10.42	11.00
679	NASDAQ	CPHC	Wed, Nov 16, 2011	10.90	11.89	10.88	11.83
678	NASDAQ	CPHC	Tue, Nov 15, 2011	10.60	10.71	10.40	10.70
677	NASDAQ	CPHC	Mon, Nov 14, 2011	11.23	11.24	10.41	10.52
676	NASDAQ	CPHC	Fri, Nov 11, 2011	11.34	11.41	11.19	11.19
675	NASDAQ	CPHC	Thu, Nov 10, 2011	11.70	11.72	11.21	11.59
674	NASDAQ	CPHC	Wed, Nov 9, 2011	11.71	11.71	11.40	11.42
673	NASDAQ	CPHC	Tue, Nov 8, 2011	11.76	11.76	10.01	11.72
672	NASDAQ	CPHC	Mon, Nov 7, 2011	10.80	11.70	10.75	11.67
671	NASDAQ	CPHC	Fri, Nov 4, 2011	10.49	10.90	9.99	10.53
670	NASDAQ	CPHC	Thu, Nov 3, 2011	10.13	10.87	9.34	10.87
669	NASDAQ	CPHC	Wed, Nov 2, 2011	10.85	10.85	10.68	10.68
668	NASDAQ	CPHC	Tue, Nov 1, 2011	10.01	10.89	9.01	10.67
667	NASDAQ	CPHC	Mon, Oct 31, 2011	10.84	10.84	10.45	10.45
666	NASDAQ	CPHC	Fri, Oct 28, 2011	10.40	10.88	10.00	10.85
665	NASDAQ	CPHC	Thu, Oct 27, 2011	11.42	11.42	10.16	11.40
664	NASDAQ	CPHC	Wed, Oct 26, 2011	11.00	11.44	10.99	11.44
663	NASDAQ	CPHC	Tue, Oct 25, 2011	11.04	11.50	10.13	11.32
662	NASDAQ	CPHC	Mon, Oct 24, 2011	10.68	11.90	10.00	11.60
661	NASDAQ	CPHC	Fri, Oct 21, 2011	11.18	11.90	11.18	11.21
660	NASDAQ	CPHC	Thu, Oct 20, 2011	9.80	10.49	9.50	10.25
659	NASDAQ	CPHC	Wed, Oct 19, 2011	9.30	9.67	8.85	9.67
658	NASDAQ	CPHC	Tue, Oct 18, 2011	8.89	8.89	8.88	8.88
657	NASDAQ	CPHC	Mon, Oct 17, 2011	7.99	8.42	7.99	8.42
656	NASDAQ	CPHC	Fri, Oct 14, 2011	7.95	8.01	7.95	8.01
655	NASDAQ	CPHC	Thu, Oct 13, 2011	7.63	8.00	7.50	8.00
654	NASDAQ	CPHC	Wed, Oct 12, 2011	8.15	8.20	7.41	7.75
653	NASDAQ	CPHC	Tue, Oct 11, 2011	8.10	8.75	8.10	8.56
652	NASDAQ	CPHC	Mon, Oct 10, 2011	8.22	9.00	8.22	8.56
651	NASDAQ	CPHC	Fri, Oct 7, 2011	8.85	8.85	8.85	8.85
650	NASDAQ	CPHC	Thu, Oct 6, 2011	9.59	9.59	8.86	8.88
649	NASDAQ	CPHC	Wed, Oct 5, 2011	8.85	9.00	8.85	9.00
648	NASDAQ	CPHC	Mon, Oct 3, 2011	8.87	9.36	8.87	9.36
647	NASDAQ	CPHC	Fri, Sep 30, 2011	8.85	9.44	8.85	9.44
646	NASDAQ	CPHC	Thu, Sep 29, 2011	9.28	9.39	8.90	9.39
645	NASDAQ	CPHC	Tue, Sep 27, 2011	9.11	9.37	8.92	9.28
644	NASDAQ	CPHC	Mon, Sep 26, 2011	9.50	9.50	9.50	9.50
643	NASDAQ	CPHC	Thu, Sep 22, 2011	8.83	9.24	8.46	8.92
642	NASDAQ	CPHC	Wed, Sep 21, 2011	9.56	9.56	9.38	9.40
641	NASDAQ	CPHC	Tue, Sep 20, 2011	9.30	9.37	9.30	9.37
640	NASDAQ	CPHC	Fri, Sep 16, 2011	9.69	9.75	9.34	9.34
639	NASDAQ	CPHC	Thu, Sep 15, 2011	9.01	9.61	9.01	9.30
638	NASDAQ	CPHC	Wed, Sep 14, 2011	9.76	9.76	9.35	9.35
637	NASDAQ	CPHC	Tue, Sep 13, 2011	9.75	9.75	9.31	9.33
636	NASDAQ	CPHC	Mon, Sep 12, 2011	9.26	9.26	9.24	9.24
635	NASDAQ	CPHC	Fri, Sep 9, 2011	9.30	9.30	9.13	9.21
634	NASDAQ	CPHC	Wed, Sep 7, 2011	9.72	9.72	9.10	9.27
633	NASDAQ	CPHC	Tue, Sep 6, 2011	9.41	9.41	8.86	9.40
632	NASDAQ	CPHC	Fri, Sep 2, 2011	8.76	9.50	8.76	9.50
631	NASDAQ	CPHC	Thu, Sep 1, 2011	9.28	9.60	9.27	9.31
630	NASDAQ	CPHC	Wed, Aug 31, 2011	9.23	9.29	9.23	9.29
629	NASDAQ	CPHC	Tue, Aug 30, 2011	9.47	9.47	9.09	9.14
628	NASDAQ	CPHC	Mon, Aug 29, 2011	9.07	9.88	8.88	9.55
627	NASDAQ	CPHC	Thu, Aug 25, 2011	9.99	9.99	9.75	9.89
626	NASDAQ	CPHC	Wed, Aug 24, 2011	9.90	9.90	9.89	9.89
625	NASDAQ	CPHC	Tue, Aug 23, 2011	10.00	10.00	9.90	9.90
624	NASDAQ	CPHC	Fri, Aug 19, 2011	10.06	10.14	10.02	10.14
623	NASDAQ	CPHC	Thu, Aug 18, 2011	10.05	10.14	10.05	10.14
622	NASDAQ	CPHC	Wed, Aug 17, 2011	10.21	10.21	10.21	10.21
621	NASDAQ	CPHC	Tue, Aug 16, 2011	9.59	10.00	8.88	10.00
620	NASDAQ	CPHC	Fri, Aug 12, 2011	10.00	10.02	9.75	9.75
619	NASDAQ	CPHC	Thu, Aug 11, 2011	10.00	10.15	9.92	10.15
618	NASDAQ	CPHC	Wed, Aug 10, 2011	10.09	10.14	9.95	10.00
617	NASDAQ	CPHC	Tue, Aug 9, 2011	10.15	10.19	9.95	9.95
616	NASDAQ	CPHC	Mon, Aug 8, 2011	10.91	11.24	10.15	10.22
615	NASDAQ	CPHC	Fri, Aug 5, 2011	11.47	11.47	11.05	11.10
614	NASDAQ	CPHC	Thu, Aug 4, 2011	10.88	11.53	10.88	11.28
613	NASDAQ	CPHC	Wed, Aug 3, 2011	11.63	11.63	11.11	11.58
612	NASDAQ	CPHC	Tue, Aug 2, 2011	11.54	11.59	11.22	11.57
611	NASDAQ	CPHC	Mon, Aug 1, 2011	11.54	11.54	11.50	11.50
610	NASDAQ	CPHC	Fri, Jul 29, 2011	11.40	11.40	11.13	11.40
609	NASDAQ	CPHC	Thu, Jul 28, 2011	11.68	11.68	11.50	11.57
608	NASDAQ	CPHC	Wed, Jul 27, 2011	11.50	11.71	11.50	11.71
607	NASDAQ	CPHC	Tue, Jul 26, 2011	11.85	11.88	11.66	11.88
606	NASDAQ	CPHC	Mon, Jul 25, 2011	12.03	12.21	11.94	11.94
605	NASDAQ	CPHC	Fri, Jul 22, 2011	11.93	12.42	11.75	12.01
604	NASDAQ	CPHC	Thu, Jul 21, 2011	11.54	12.15	11.49	11.80
603	NASDAQ	CPHC	Wed, Jul 20, 2011	12.52	12.69	11.03	11.36
602	NASDAQ	CPHC	Tue, Jul 19, 2011	13.53	13.68	13.00	13.09
601	NASDAQ	CPHC	Mon, Jul 18, 2011	13.39	13.92	13.25	13.35
600	NASDAQ	CPHC	Fri, Jul 15, 2011	13.52	13.53	12.51	12.99
599	NASDAQ	CPHC	Thu, Jul 14, 2011	13.32	13.95	13.32	13.93
598	NASDAQ	CPHC	Wed, Jul 13, 2011	13.71	13.71	13.02	13.31
597	NASDAQ	CPHC	Tue, Jul 12, 2011	13.80	13.80	12.58	13.24
596	NASDAQ	CPHC	Mon, Jul 11, 2011	13.75	14.10	13.20	13.35
595	NASDAQ	CPHC	Fri, Jul 8, 2011	13.65	14.29	13.50	13.94
594	NASDAQ	CPHC	Thu, Jul 7, 2011	13.81	14.05	13.65	13.99
593	NASDAQ	CPHC	Wed, Jul 6, 2011	14.25	14.25	13.76	13.76
592	NASDAQ	CPHC	Tue, Jul 5, 2011	14.06	14.10	13.29	14.10
591	NASDAQ	CPHC	Fri, Jul 1, 2011	12.40	14.35	12.40	14.30
590	NASDAQ	CPHC	Thu, Jun 30, 2011	14.77	15.20	14.13	14.68
589	NASDAQ	CPHC	Wed, Jun 29, 2011	14.48	15.20	14.31	15.06
588	NASDAQ	CPHC	Tue, Jun 28, 2011	14.19	14.70	13.73	14.11
587	NASDAQ	CPHC	Mon, Jun 27, 2011	12.55	14.25	12.55	14.11
586	NASDAQ	CPHC	Fri, Jun 24, 2011	12.50	12.50	11.59	12.49
585	NASDAQ	CPHC	Thu, Jun 23, 2011	11.53	12.40	11.53	12.23
584	NASDAQ	CPHC	Wed, Jun 22, 2011	12.35	12.43	12.35	12.42
583	NASDAQ	CPHC	Tue, Jun 21, 2011	12.20	12.41	12.20	12.41
582	NASDAQ	CPHC	Mon, Jun 20, 2011	12.54	12.54	11.76	12.10
581	NASDAQ	CPHC	Fri, Jun 17, 2011	12.38	12.76	11.77	12.76
580	NASDAQ	CPHC	Thu, Jun 16, 2011	12.52	12.85	12.11	12.15
579	NASDAQ	CPHC	Wed, Jun 15, 2011	12.50	12.50	11.52	12.25
578	NASDAQ	CPHC	Tue, Jun 14, 2011	13.20	13.51	12.80	13.30
577	NASDAQ	CPHC	Mon, Jun 13, 2011	13.00	13.42	12.77	13.09
576	NASDAQ	CPHC	Fri, Jun 10, 2011	13.60	13.60	13.00	13.25
575	NASDAQ	CPHC	Thu, Jun 9, 2011	12.80	13.00	12.52	13.00
574	NASDAQ	CPHC	Wed, Jun 8, 2011	12.76	13.37	12.51	12.91
573	NASDAQ	CPHC	Tue, Jun 7, 2011	14.34	14.34	12.70	12.90
572	NASDAQ	CPHC	Mon, Jun 6, 2011	14.23	14.34	13.77	14.00
571	NASDAQ	CPHC	Fri, Jun 3, 2011	14.51	14.51	13.90	14.23
570	NASDAQ	CPHC	Thu, Jun 2, 2011	14.52	14.79	14.50	14.66
569	NASDAQ	CPHC	Wed, Jun 1, 2011	14.20	14.73	13.39	14.73
568	NASDAQ	CPHC	Tue, May 31, 2011	13.86	14.46	13.53	14.46
567	NASDAQ	CPHC	Fri, May 27, 2011	13.59	13.90	13.14	13.73
566	NASDAQ	CPHC	Thu, May 26, 2011	13.50	13.95	12.97	13.69
565	NASDAQ	CPHC	Wed, May 25, 2011	12.54	13.60	12.26	13.48
564	NASDAQ	CPHC	Tue, May 24, 2011	12.01	12.80	11.54	12.61
563	NASDAQ	CPHC	Mon, May 23, 2011	11.51	12.24	11.15	12.07
562	NASDAQ	CPHC	Fri, May 20, 2011	11.20	11.66	11.05	11.66
561	NASDAQ	CPHC	Thu, May 19, 2011	11.30	11.30	11.00	11.00
560	NASDAQ	CPHC	Wed, May 18, 2011	10.77	11.36	10.55	11.24
559	NASDAQ	CPHC	Tue, May 17, 2011	11.49	11.49	10.76	10.94
558	NASDAQ	CPHC	Mon, May 16, 2011	11.67	11.67	11.44	11.44
557	NASDAQ	CPHC	Fri, May 13, 2011	11.25	11.95	10.76	11.67
556	NASDAQ	CPHC	Thu, May 12, 2011	11.25	11.28	10.55	11.05
555	NASDAQ	CPHC	Wed, May 11, 2011	11.98	12.15	9.79	11.28
554	NASDAQ	CPHC	Tue, May 10, 2011	12.05	12.15	12.03	12.06
553	NASDAQ	CPHC	Mon, May 9, 2011	12.08	12.58	11.95	12.10
552	NASDAQ	CPHC	Fri, May 6, 2011	13.08	13.14	11.73	12.09
551	NASDAQ	CPHC	Thu, May 5, 2011	13.03	13.05	12.19	13.05
550	NASDAQ	CPHC	Wed, May 4, 2011	12.94	13.19	12.85	13.04
549	NASDAQ	CPHC	Tue, May 3, 2011	13.01	13.01	12.85	13.01
548	NASDAQ	CPHC	Mon, May 2, 2011	13.08	13.44	13.08	13.20
547	NASDAQ	CPHC	Fri, Apr 29, 2011	12.91	13.44	12.91	13.09
546	NASDAQ	CPHC	Thu, Apr 28, 2011	12.92	12.95	12.92	12.95
545	NASDAQ	CPHC	Wed, Apr 27, 2011	13.13	13.13	13.00	13.00
544	NASDAQ	CPHC	Tue, Apr 26, 2011	13.19	13.35	12.77	13.01
543	NASDAQ	CPHC	Mon, Apr 25, 2011	13.18	13.20	12.97	13.20
542	NASDAQ	CPHC	Thu, Apr 21, 2011	12.80	13.25	12.50	13.25
541	NASDAQ	CPHC	Wed, Apr 20, 2011	12.49	12.97	12.40	12.79
540	NASDAQ	CPHC	Tue, Apr 19, 2011	12.24	12.41	12.15	12.41
539	NASDAQ	CPHC	Mon, Apr 18, 2011	11.98	12.24	11.76	12.03
538	NASDAQ	CPHC	Fri, Apr 15, 2011	12.00	12.06	11.70	11.75
537	NASDAQ	CPHC	Thu, Apr 14, 2011	12.38	12.93	11.77	12.14
536	NASDAQ	CPHC	Wed, Apr 13, 2011	12.19	12.19	11.94	11.94
535	NASDAQ	CPHC	Tue, Apr 12, 2011	11.98	12.19	11.98	12.10
534	NASDAQ	CPHC	Mon, Apr 11, 2011	11.86	12.04	11.86	11.93
533	NASDAQ	CPHC	Fri, Apr 8, 2011	12.53	12.53	11.80	11.80
532	NASDAQ	CPHC	Thu, Apr 7, 2011	11.92	11.69	11.54	11.55
531	NASDAQ	CPHC	Wed, Apr 6, 2011	11.95	12.31	11.66	11.90
530	NASDAQ	CPHC	Tue, Apr 5, 2011	10.95	12.19	10.61	11.78
529	NASDAQ	CPHC	Mon, Apr 4, 2011	11.54	11.64	11.27	11.27
528	NASDAQ	CPHC	Fri, Apr 1, 2011	12.16	12.16	11.30	11.30
527	NASDAQ	CPHC	Thu, Mar 31, 2011	12.25	12.25	12.25	12.25
526	NASDAQ	CPHC	Wed, Mar 30, 2011	13.05	13.05	11.55	11.55
525	NASDAQ	CPHC	Tue, Mar 29, 2011	13.20	13.49	12.86	12.95
524	NASDAQ	CPHC	Mon, Mar 28, 2011	12.66	12.91	12.04	12.90
523	NASDAQ	CPHC	Fri, Mar 25, 2011	12.00	13.20	11.58	13.16
522	NASDAQ	CPHC	Thu, Mar 24, 2011	11.85	11.85	11.55	11.84
521	NASDAQ	CPHC	Wed, Mar 23, 2011	11.77	11.99	11.50	11.50
520	NASDAQ	CPHC	Tue, Mar 22, 2011	11.94	11.95	11.92	11.92
519	NASDAQ	CPHC	Mon, Mar 21, 2011	11.19	11.80	11.19	11.67
518	NASDAQ	CPHC	Fri, Mar 18, 2011	10.89	10.89	10.89	10.89
517	NASDAQ	CPHC	Wed, Mar 16, 2011	10.82	11.00	10.54	10.93
516	NASDAQ	CPHC	Tue, Mar 15, 2011	11.27	11.27	10.51	10.73
515	NASDAQ	CPHC	Mon, Mar 14, 2011	10.99	11.01	10.94	10.94
514	NASDAQ	CPHC	Fri, Mar 11, 2011	10.75	11.18	10.52	11.18
513	NASDAQ	CPHC	Thu, Mar 10, 2011	11.50	11.75	11.35	11.37
512	NASDAQ	CPHC	Wed, Mar 9, 2011	10.95	11.80	10.86	11.47
511	NASDAQ	CPHC	Tue, Mar 8, 2011	11.60	11.60	10.55	10.78
510	NASDAQ	CPHC	Mon, Mar 7, 2011	11.61	11.75	11.60	11.60
509	NASDAQ	CPHC	Fri, Mar 4, 2011	10.83	11.61	10.83	11.61
508	NASDAQ	CPHC	Thu, Mar 3, 2011	10.90	11.50	10.50	11.33
507	NASDAQ	CPHC	Wed, Mar 2, 2011	12.30	12.30	10.55	11.06
506	NASDAQ	CPHC	Tue, Mar 1, 2011	12.44	12.75	12.16	12.16
505	NASDAQ	CPHC	Mon, Feb 28, 2011	12.71	12.96	12.71	12.71
504	NASDAQ	CPHC	Fri, Feb 25, 2011	12.63	12.63	12.20	12.53
503	NASDAQ	CPHC	Thu, Feb 24, 2011	12.41	12.65	12.15	12.51
502	NASDAQ	CPHC	Wed, Feb 23, 2011	12.85	12.85	12.85	12.85
501	NASDAQ	CPHC	Tue, Feb 22, 2011	12.71	12.80	12.38	12.71
500	NASDAQ	CPHC	Fri, Feb 18, 2011	12.58	12.70	12.24	12.70
499	NASDAQ	CPHC	Thu, Feb 17, 2011	12.58	12.62	12.58	12.58
498	NASDAQ	CPHC	Tue, Feb 15, 2011	12.55	12.78	12.55	12.58
497	NASDAQ	CPHC	Mon, Feb 14, 2011	12.75	13.00	12.75	12.85
496	NASDAQ	CPHC	Fri, Feb 11, 2011	12.94	13.28	12.75	12.75
495	NASDAQ	CPHC	Thu, Feb 10, 2011	12.55	12.82	12.55	12.82
494	NASDAQ	CPHC	Wed, Feb 9, 2011	13.30	13.30	12.52	12.81
493	NASDAQ	CPHC	Tue, Feb 8, 2011	12.95	13.39	12.95	13.10
492	NASDAQ	CPHC	Mon, Feb 7, 2011	13.00	13.01	13.00	13.00
491	NASDAQ	CPHC	Fri, Feb 4, 2011	13.74	14.00	12.91	13.00
490	NASDAQ	CPHC	Thu, Feb 3, 2011	12.78	13.75	12.78	13.75
489	NASDAQ	CPHC	Wed, Feb 2, 2011	13.10	13.10	12.56	12.82
488	NASDAQ	CPHC	Tue, Feb 1, 2011	13.50	13.50	13.05	13.30
487	NASDAQ	CPHC	Mon, Jan 31, 2011	13.50	13.50	13.50	13.50
486	NASDAQ	CPHC	Fri, Jan 28, 2011	13.35	13.35	13.00	13.25
485	NASDAQ	CPHC	Thu, Jan 27, 2011	14.35	15.00	13.32	13.35
484	NASDAQ	CPHC	Wed, Jan 26, 2011	14.00	15.55	14.00	15.00
483	NASDAQ	CPHC	Tue, Jan 25, 2011	13.85	14.05	13.80	13.80
482	NASDAQ	CPHC	Mon, Jan 24, 2011	13.98	14.10	13.60	13.73
481	NASDAQ	CPHC	Fri, Jan 21, 2011	12.66	13.98	12.61	13.70
480	NASDAQ	CPHC	Thu, Jan 20, 2011	12.70	12.70	12.04	12.55
479	NASDAQ	CPHC	Wed, Jan 19, 2011	12.74	12.74	12.00	12.57
478	NASDAQ	CPHC	Tue, Jan 18, 2011	11.64	12.25	11.64	12.23
477	NASDAQ	CPHC	Fri, Jan 14, 2011	11.50	11.50	11.30	11.30
476	NASDAQ	CPHC	Wed, Jan 12, 2011	11.60	11.60	11.43	11.43
475	NASDAQ	CPHC	Tue, Jan 11, 2011	11.31	11.65	11.31	11.65
474	NASDAQ	CPHC	Mon, Jan 10, 2011	11.61	11.65	11.48	11.65
473	NASDAQ	CPHC	Fri, Jan 7, 2011	11.65	11.65	11.65	11.65
472	NASDAQ	CPHC	Thu, Jan 6, 2011	11.72	11.95	11.51	11.68
471	NASDAQ	CPHC	Wed, Jan 5, 2011	11.99	11.99	11.53	11.55
470	NASDAQ	CPHC	Tue, Jan 4, 2011	12.61	12.61	11.32	11.46
469	NASDAQ	CPHC	Mon, Jan 3, 2011	12.66	12.66	12.60	12.60
468	NASDAQ	CPHC	Fri, Dec 31, 2010	11.48	11.62	11.48	11.62
467	NASDAQ	CPHC	Thu, Dec 30, 2010	12.42	12.44	12.39	12.39
466	NASDAQ	CPHC	Wed, Dec 29, 2010	11.52	11.52	11.26	11.26
465	NASDAQ	CPHC	Mon, Dec 27, 2010	11.79	11.80	11.53	11.61
464	NASDAQ	CPHC	Thu, Dec 23, 2010	11.52	12.00	11.52	11.82
463	NASDAQ	CPHC	Wed, Dec 22, 2010	11.75	11.75	11.45	11.70
462	NASDAQ	CPHC	Tue, Dec 21, 2010	11.60	11.96	11.60	11.96
461	NASDAQ	CPHC	Mon, Dec 20, 2010	11.10	11.10	11.10	11.10
460	NASDAQ	CPHC	Fri, Dec 17, 2010	11.00	11.00	10.92	10.92
459	NASDAQ	CPHC	Thu, Dec 16, 2010	10.73	10.75	10.73	10.75
458	NASDAQ	CPHC	Wed, Dec 15, 2010	10.09	10.42	10.09	10.42
457	NASDAQ	CPHC	Tue, Dec 14, 2010	10.68	10.75	10.60	10.70
456	NASDAQ	CPHC	Mon, Dec 13, 2010	11.25	11.25	10.60	10.75
455	NASDAQ	CPHC	Fri, Dec 10, 2010	11.38	11.38	10.90	11.19
454	NASDAQ	CPHC	Thu, Dec 9, 2010	11.00	11.43	10.99	11.38
453	NASDAQ	CPHC	Wed, Dec 8, 2010	11.00	11.00	11.00	11.00
452	NASDAQ	CPHC	Tue, Dec 7, 2010	11.77	11.77	11.00	11.00
451	NASDAQ	CPHC	Mon, Dec 6, 2010	10.36	10.91	10.36	10.91
450	NASDAQ	CPHC	Fri, Dec 3, 2010	10.17	10.86	10.17	10.42
449	NASDAQ	CPHC	Thu, Dec 2, 2010	10.01	10.55	10.00	10.12
448	NASDAQ	CPHC	Wed, Dec 1, 2010	11.84	11.85	10.13	10.13
447	NASDAQ	CPHC	Tue, Nov 30, 2010	11.05	11.08	11.05	11.05
446	NASDAQ	CPHC	Mon, Nov 29, 2010	12.00	12.00	11.12	11.12
445	NASDAQ	CPHC	Wed, Nov 24, 2010	11.35	12.00	11.25	11.91
444	NASDAQ	CPHC	Tue, Nov 23, 2010	11.85	11.85	11.22	11.22
443	NASDAQ	CPHC	Mon, Nov 22, 2010	11.95	11.95	11.12	11.12
442	NASDAQ	CPHC	Fri, Nov 19, 2010	11.31	11.95	11.30	11.95
441	NASDAQ	CPHC	Thu, Nov 18, 2010	11.86	11.86	11.69	11.81
440	NASDAQ	CPHC	Wed, Nov 17, 2010	12.09	12.13	11.76	11.76
439	NASDAQ	CPHC	Tue, Nov 16, 2010	12.35	12.36	12.09	12.09
438	NASDAQ	CPHC	Mon, Nov 15, 2010	12.45	12.62	11.95	12.35
437	NASDAQ	CPHC	Fri, Nov 12, 2010	11.76	12.73	11.76	12.73
436	NASDAQ	CPHC	Thu, Nov 11, 2010	11.31	11.96	11.30	11.90
435	NASDAQ	CPHC	Wed, Nov 10, 2010	10.98	11.35	10.98	11.35
434	NASDAQ	CPHC	Tue, Nov 9, 2010	10.95	11.00	10.58	10.90
433	NASDAQ	CPHC	Mon, Nov 8, 2010	10.25	10.80	10.25	10.80
432	NASDAQ	CPHC	Fri, Nov 5, 2010	9.15	10.40	9.15	10.10
431	NASDAQ	CPHC	Thu, Nov 4, 2010	9.10	9.15	9.00	9.15
430	NASDAQ	CPHC	Wed, Nov 3, 2010	8.75	9.08	8.73	8.90
429	NASDAQ	CPHC	Tue, Nov 2, 2010	8.50	8.60	8.50	8.60
428	NASDAQ	CPHC	Mon, Nov 1, 2010	8.50	8.56	8.50	8.50
427	NASDAQ	CPHC	Fri, Oct 29, 2010	8.37	8.37	8.37	8.37
426	NASDAQ	CPHC	Thu, Oct 28, 2010	8.38	8.38	8.37	8.37
425	NASDAQ	CPHC	Wed, Oct 27, 2010	8.34	8.34	8.06	8.22
424	NASDAQ	CPHC	Tue, Oct 26, 2010	9.04	9.04	8.20	8.21
423	NASDAQ	CPHC	Mon, Oct 25, 2010	8.88	8.88	8.82	8.82
422	NASDAQ	CPHC	Fri, Oct 22, 2010	9.05	9.05	9.05	9.05
421	NASDAQ	CPHC	Thu, Oct 21, 2010	9.25	9.52	8.88	8.98
420	NASDAQ	CPHC	Wed, Oct 20, 2010	8.99	9.90	8.88	9.28
419	NASDAQ	CPHC	Tue, Oct 19, 2010	8.88	8.95	8.88	8.88
418	NASDAQ	CPHC	Mon, Oct 18, 2010	8.75	8.85	8.75	8.80
417	NASDAQ	CPHC	Thu, Oct 14, 2010	8.60	8.70	8.60	8.70
416	NASDAQ	CPHC	Wed, Oct 13, 2010	8.84	8.99	8.05	8.95
415	NASDAQ	CPHC	Tue, Oct 12, 2010	8.19	8.92	8.19	8.92
414	NASDAQ	CPHC	Mon, Oct 11, 2010	8.15	8.19	7.95	8.01
413	NASDAQ	CPHC	Thu, Oct 7, 2010	7.75	7.75	7.75	7.75
412	NASDAQ	CPHC	Tue, Oct 5, 2010	7.60	7.61	7.60	7.60
411	NASDAQ	CPHC	Mon, Oct 4, 2010	7.83	7.88	7.60	7.60
410	NASDAQ	CPHC	Fri, Oct 1, 2010	7.60	7.99	7.60	7.60
409	NASDAQ	CPHC	Wed, Sep 29, 2010	7.75	7.75	7.75	7.75
408	NASDAQ	CPHC	Tue, Sep 28, 2010	7.80	7.80	7.60	7.78
407	NASDAQ	CPHC	Mon, Sep 27, 2010	7.99	8.00	7.80	7.81
406	NASDAQ	CPHC	Wed, Sep 22, 2010	7.92	7.92	7.92	7.92
405	NASDAQ	CPHC	Tue, Sep 21, 2010	7.90	7.90	7.83	7.83
404	NASDAQ	CPHC	Mon, Sep 20, 2010	7.80	7.80	7.80	7.80
403	NASDAQ	CPHC	Fri, Sep 17, 2010	7.60	7.89	7.60	7.89
402	NASDAQ	CPHC	Thu, Sep 16, 2010	7.63	7.63	7.50	7.50
401	NASDAQ	CPHC	Wed, Sep 15, 2010	7.50	7.50	7.30	7.40
400	NASDAQ	CPHC	Tue, Sep 14, 2010	7.60	7.60	7.50	7.50
399	NASDAQ	CPHC	Mon, Sep 13, 2010	7.29	7.75	7.29	7.75
398	NASDAQ	CPHC	Fri, Sep 10, 2010	7.20	7.46	7.20	7.46
397	NASDAQ	CPHC	Thu, Sep 9, 2010	7.89	7.99	7.80	7.80
396	NASDAQ	CPHC	Tue, Sep 7, 2010	7.74	7.74	7.35	7.74
395	NASDAQ	CPHC	Fri, Sep 3, 2010	8.00	8.00	8.00	8.00
394	NASDAQ	CPHC	Thu, Sep 2, 2010	7.95	8.15	7.86	7.86
393	NASDAQ	CPHC	Wed, Sep 1, 2010	7.62	8.45	7.62	8.45
392	NASDAQ	CPHC	Tue, Aug 31, 2010	7.97	8.20	7.85	8.20
391	NASDAQ	CPHC	Mon, Aug 30, 2010	7.90	7.90	7.70	7.70
390	NASDAQ	CPHC	Fri, Aug 27, 2010	8.04	8.20	8.02	8.19
389	NASDAQ	CPHC	Thu, Aug 26, 2010	7.93	8.20	7.50	8.00
388	NASDAQ	CPHC	Wed, Aug 25, 2010	7.56	7.56	7.56	7.56
387	NASDAQ	CPHC	Tue, Aug 24, 2010	7.54	8.49	7.54	8.49
386	NASDAQ	CPHC	Fri, Aug 20, 2010	8.44	8.44	8.20	8.20
385	NASDAQ	CPHC	Thu, Aug 19, 2010	8.06	8.06	7.55	7.55
384	NASDAQ	CPHC	Tue, Aug 17, 2010	8.35	8.50	8.35	8.39
383	NASDAQ	CPHC	Mon, Aug 16, 2010	8.35	8.60	8.35	8.35
382	NASDAQ	CPHC	Fri, Aug 13, 2010	8.19	8.19	8.18	8.19
381	NASDAQ	CPHC	Thu, Aug 12, 2010	8.50	8.50	8.50	8.50
380	NASDAQ	CPHC	Wed, Aug 11, 2010	8.19	8.34	8.18	8.28
379	NASDAQ	CPHC	Fri, Aug 6, 2010	8.40	8.50	8.40	8.50
378	NASDAQ	CPHC	Thu, Aug 5, 2010	8.45	8.60	8.18	8.50
377	NASDAQ	CPHC	Wed, Aug 4, 2010	8.27	8.46	8.06	8.45
376	NASDAQ	CPHC	Fri, Jul 30, 2010	7.53	8.46	7.50	8.46
375	NASDAQ	CPHC	Thu, Jul 29, 2010	7.72	7.72	7.72	7.72
374	NASDAQ	CPHC	Wed, Jul 28, 2010	8.60	8.60	8.20	8.20
373	NASDAQ	CPHC	Tue, Jul 27, 2010	7.70	8.87	7.70	8.74
372	NASDAQ	CPHC	Mon, Jul 26, 2010	7.53	7.64	7.50	7.64
371	NASDAQ	CPHC	Fri, Jul 16, 2010	7.78	7.78	7.77	7.77
370	NASDAQ	CPHC	Tue, Jul 13, 2010	7.62	7.89	7.62	7.77
369	NASDAQ	CPHC	Mon, Jul 12, 2010	7.65	7.65	7.65	7.65
368	NASDAQ	CPHC	Wed, Jul 7, 2010	7.66	7.68	7.62	7.62
367	NASDAQ	CPHC	Tue, Jun 29, 2010	7.80	7.82	7.80	7.82
366	NASDAQ	CPHC	Mon, Jun 28, 2010	7.79	7.79	7.75	7.75
365	NASDAQ	CPHC	Fri, Jun 25, 2010	7.71	8.10	7.71	8.10
364	NASDAQ	CPHC	Thu, Jun 24, 2010	7.85	8.44	7.84	8.44
363	NASDAQ	CPHC	Wed, Jun 23, 2010	8.42	8.58	7.60	8.43
362	NASDAQ	CPHC	Mon, Jun 21, 2010	8.47	8.49	8.42	8.49
361	NASDAQ	CPHC	Fri, Jun 18, 2010	8.43	8.56	8.43	8.48
360	NASDAQ	CPHC	Tue, Jun 15, 2010	8.45	9.00	8.45	9.00
359	NASDAQ	CPHC	Mon, Jun 14, 2010	8.41	9.09	8.41	9.02
358	NASDAQ	CPHC	Fri, Jun 11, 2010	8.53	8.53	8.53	8.53
357	NASDAQ	CPHC	Thu, Jun 10, 2010	8.40	8.41	8.40	8.41
356	NASDAQ	CPHC	Wed, Jun 9, 2010	8.80	8.80	8.58	8.58
355	NASDAQ	CPHC	Tue, Jun 8, 2010	8.59	8.88	8.42	8.77
354	NASDAQ	CPHC	Mon, Jun 7, 2010	8.56	8.72	8.54	8.54
353	NASDAQ	CPHC	Fri, Jun 4, 2010	8.57	8.97	8.54	8.66
352	NASDAQ	CPHC	Thu, Jun 3, 2010	9.00	9.00	9.00	9.00
351	NASDAQ	CPHC	Wed, Jun 2, 2010	9.00	9.02	9.00	9.00
350	NASDAQ	CPHC	Tue, Jun 1, 2010	9.00	9.04	9.00	9.00
349	NASDAQ	CPHC	Fri, May 28, 2010	9.10	9.20	8.54	9.09
348	NASDAQ	CPHC	Thu, May 27, 2010	8.97	9.09	8.93	9.09
347	NASDAQ	CPHC	Wed, May 26, 2010	8.75	9.00	8.75	8.93
346	NASDAQ	CPHC	Tue, May 25, 2010	8.40	8.50	8.40	8.50
345	NASDAQ	CPHC	Mon, May 24, 2010	8.44	8.44	8.44	8.44
344	NASDAQ	CPHC	Fri, May 21, 2010	8.25	9.00	8.25	9.00
343	NASDAQ	CPHC	Thu, May 20, 2010	8.50	8.52	8.36	8.52
342	NASDAQ	CPHC	Wed, May 19, 2010	8.30	8.86	8.30	8.50
341	NASDAQ	CPHC	Tue, May 18, 2010	8.58	8.70	8.25	8.53
340	NASDAQ	CPHC	Mon, May 17, 2010	8.38	8.75	8.38	8.55
339	NASDAQ	CPHC	Fri, May 14, 2010	8.98	8.99	8.79	8.79
338	NASDAQ	CPHC	Thu, May 13, 2010	8.50	8.99	8.50	8.99
337	NASDAQ	CPHC	Wed, May 12, 2010	8.05	8.50	8.04	8.50
336	NASDAQ	CPHC	Tue, May 11, 2010	7.62	8.21	7.62	8.21
335	NASDAQ	CPHC	Mon, May 10, 2010	8.00	8.00	7.50	7.90
334	NASDAQ	CPHC	Fri, May 7, 2010	8.02	8.02	7.43	7.54
333	NASDAQ	CPHC	Thu, May 6, 2010	8.05	8.13	8.05	8.05
332	NASDAQ	CPHC	Wed, May 5, 2010	8.00	8.00	8.00	8.00
331	NASDAQ	CPHC	Tue, May 4, 2010	8.60	8.60	8.01	8.15
330	NASDAQ	CPHC	Mon, May 3, 2010	8.01	8.01	8.01	8.01
329	NASDAQ	CPHC	Fri, Apr 30, 2010	8.26	8.92	8.02	8.03
328	NASDAQ	CPHC	Thu, Apr 29, 2010	8.29	8.56	8.29	8.29
327	NASDAQ	CPHC	Wed, Apr 28, 2010	8.95	9.00	8.50	8.69
326	NASDAQ	CPHC	Tue, Apr 27, 2010	8.50	8.50	8.50	8.50
325	NASDAQ	CPHC	Mon, Apr 26, 2010	8.75	8.99	8.75	8.85
324	NASDAQ	CPHC	Fri, Apr 23, 2010	8.89	8.89	8.27	8.75
323	NASDAQ	CPHC	Thu, Apr 22, 2010	8.10	8.88	8.10	8.76
322	NASDAQ	CPHC	Wed, Apr 21, 2010	7.76	7.76	7.73	7.73
321	NASDAQ	CPHC	Tue, Apr 20, 2010	7.95	8.65	7.94	7.95
320	NASDAQ	CPHC	Mon, Apr 19, 2010	8.08	8.08	8.00	8.00
319	NASDAQ	CPHC	Thu, Apr 15, 2010	7.96	8.08	7.76	7.95
318	NASDAQ	CPHC	Tue, Apr 13, 2010	8.00	8.00	7.73	7.73
317	NASDAQ	CPHC	Mon, Apr 12, 2010	7.98	8.08	7.73	7.73
316	NASDAQ	CPHC	Fri, Apr 9, 2010	7.97	8.08	7.75	7.75
315	NASDAQ	CPHC	Tue, Apr 6, 2010	7.75	7.75	7.70	7.70
314	NASDAQ	CPHC	Mon, Apr 5, 2010	7.42	7.43	7.40	7.43
313	NASDAQ	CPHC	Thu, Apr 1, 2010	7.35	7.36	7.26	7.31
312	NASDAQ	CPHC	Tue, Mar 30, 2010	7.48	7.81	7.22	7.24
311	NASDAQ	CPHC	Mon, Mar 29, 2010	7.80	7.80	7.76	7.76
310	NASDAQ	CPHC	Fri, Mar 26, 2010	7.74	7.74	7.65	7.65
309	NASDAQ	CPHC	Thu, Mar 25, 2010	7.99	7.99	7.81	7.81
308	NASDAQ	CPHC	Wed, Mar 24, 2010	7.30	7.45	7.25	7.25
307	NASDAQ	CPHC	Tue, Mar 23, 2010	7.32	7.32	7.29	7.29
306	NASDAQ	CPHC	Mon, Mar 22, 2010	7.59	7.59	7.20	7.20
305	NASDAQ	CPHC	Fri, Mar 19, 2010	7.52	7.60	7.52	7.60
304	NASDAQ	CPHC	Thu, Mar 18, 2010	7.36	7.52	7.36	7.52
303	NASDAQ	CPHC	Wed, Mar 17, 2010	7.43	7.43	7.20	7.36
302	NASDAQ	CPHC	Tue, Mar 16, 2010	7.31	7.61	7.25	7.29
301	NASDAQ	CPHC	Mon, Mar 15, 2010	8.00	8.00	7.51	7.51
300	NASDAQ	CPHC	Fri, Mar 12, 2010	7.76	8.08	7.54	7.81
299	NASDAQ	CPHC	Thu, Mar 11, 2010	8.21	8.66	8.21	8.41
298	NASDAQ	CPHC	Wed, Mar 10, 2010	8.52	9.00	8.52	8.89
297	NASDAQ	CPHC	Tue, Mar 9, 2010	8.43	8.50	8.43	8.50
296	NASDAQ	CPHC	Fri, Mar 5, 2010	8.30	8.50	8.30	8.50
295	NASDAQ	CPHC	Thu, Mar 4, 2010	8.30	8.44	8.20	8.20
294	NASDAQ	CPHC	Wed, Mar 3, 2010	8.28	8.30	8.01	8.01
293	NASDAQ	CPHC	Tue, Mar 2, 2010	8.03	8.30	8.00	8.01
292	NASDAQ	CPHC	Mon, Mar 1, 2010	8.29	8.29	8.03	8.10
291	NASDAQ	CPHC	Fri, Feb 26, 2010	8.30	8.30	8.20	8.20
290	NASDAQ	CPHC	Thu, Feb 25, 2010	8.28	8.34	8.01	8.28
289	NASDAQ	CPHC	Wed, Feb 24, 2010	7.78	8.41	7.75	8.40
288	NASDAQ	CPHC	Tue, Feb 23, 2010	7.30	7.66	7.05	7.50
287	NASDAQ	CPHC	Mon, Feb 22, 2010	7.05	7.24	7.00	7.24
286	NASDAQ	CPHC	Fri, Feb 19, 2010	7.25	7.31	7.22	7.30
285	NASDAQ	CPHC	Thu, Feb 18, 2010	7.06	7.06	7.05	7.05
284	NASDAQ	CPHC	Wed, Feb 17, 2010	7.30	7.31	7.30	7.30
283	NASDAQ	CPHC	Fri, Feb 12, 2010	7.05	7.05	7.05	7.05
282	NASDAQ	CPHC	Thu, Feb 11, 2010	7.11	7.30	7.11	7.30
281	NASDAQ	CPHC	Tue, Feb 9, 2010	7.05	7.05	7.05	7.05
280	NASDAQ	CPHC	Mon, Feb 8, 2010	7.09	7.15	7.09	7.09
279	NASDAQ	CPHC	Fri, Feb 5, 2010	7.29	7.30	7.23	7.23
278	NASDAQ	CPHC	Thu, Feb 4, 2010	7.20	7.20	7.20	7.20
277	NASDAQ	CPHC	Wed, Feb 3, 2010	7.14	7.25	7.14	7.25
276	NASDAQ	CPHC	Mon, Feb 1, 2010	7.05	7.05	7.05	7.05
275	NASDAQ	CPHC	Fri, Jan 29, 2010	7.25	7.25	7.20	7.20
274	NASDAQ	CPHC	Tue, Jan 26, 2010	7.05	7.25	7.05	7.25
273	NASDAQ	CPHC	Mon, Jan 25, 2010	7.10	7.10	7.10	7.10
272	NASDAQ	CPHC	Fri, Jan 22, 2010	7.19	7.19	7.05	7.10
271	NASDAQ	CPHC	Thu, Jan 21, 2010	7.25	7.25	7.25	7.25
270	NASDAQ	CPHC	Wed, Jan 20, 2010	7.29	7.29	7.29	7.29
269	NASDAQ	CPHC	Tue, Jan 19, 2010	7.21	7.33	7.10	7.30
268	NASDAQ	CPHC	Fri, Jan 15, 2010	7.30	7.30	7.25	7.25
267	NASDAQ	CPHC	Thu, Jan 14, 2010	7.25	7.30	7.25	7.30
266	NASDAQ	CPHC	Wed, Jan 13, 2010	7.30	7.35	7.30	7.30
265	NASDAQ	CPHC	Tue, Jan 12, 2010	7.30	7.42	7.20	7.30
264	NASDAQ	CPHC	Mon, Jan 11, 2010	7.30	7.30	7.01	7.18
263	NASDAQ	CPHC	Fri, Jan 8, 2010	7.03	7.03	7.00	7.02
262	NASDAQ	CPHC	Thu, Jan 7, 2010	7.20	7.57	6.96	7.00
261	NASDAQ	CPHC	Wed, Jan 6, 2010	7.00	7.00	7.00	7.00
260	NASDAQ	CPHC	Tue, Jan 5, 2010	7.06	7.06	6.90	6.95
259	NASDAQ	CPHC	Mon, Jan 4, 2010	7.20	7.35	7.00	7.08
258	NASDAQ	CPHC	Thu, Dec 31, 2009	7.43	7.43	7.23	7.23
257	NASDAQ	CPHC	Wed, Dec 30, 2009	6.94	7.59	6.90	7.59
256	NASDAQ	CPHC	Tue, Dec 29, 2009	7.02	7.41	6.90	6.90
255	NASDAQ	CPHC	Mon, Dec 28, 2009	7.00	7.55	6.90	6.90
254	NASDAQ	CPHC	Thu, Dec 24, 2009	7.04	7.05	7.04	7.05
253	NASDAQ	CPHC	Wed, Dec 23, 2009	6.76	7.00	6.75	7.00
252	NASDAQ	CPHC	Tue, Dec 22, 2009	7.50	7.50	7.34	7.34
251	NASDAQ	CPHC	Mon, Dec 21, 2009	6.81	7.50	6.61	7.50
250	NASDAQ	CPHC	Fri, Dec 18, 2009	7.50	7.50	6.81	6.85
249	NASDAQ	CPHC	Wed, Dec 16, 2009	6.82	7.10	6.80	6.83
248	NASDAQ	CPHC	Tue, Dec 15, 2009	7.10	7.10	6.90	7.00
247	NASDAQ	CPHC	Mon, Dec 14, 2009	7.00	7.10	6.80	7.10
246	NASDAQ	CPHC	Fri, Dec 11, 2009	7.00	7.00	6.90	6.90
245	NASDAQ	CPHC	Thu, Dec 10, 2009	7.00	7.00	6.86	7.00
244	NASDAQ	CPHC	Wed, Dec 9, 2009	6.75	7.25	6.75	7.00
243	NASDAQ	CPHC	Tue, Dec 8, 2009	6.65	6.71	6.50	6.71
242	NASDAQ	CPHC	Mon, Dec 7, 2009	6.53	6.65	6.50	6.50
241	NASDAQ	CPHC	Fri, Dec 4, 2009	6.40	6.50	6.40	6.50
240	NASDAQ	CPHC	Thu, Dec 3, 2009	6.50	6.50	6.40	6.40
239	NASDAQ	CPHC	Wed, Dec 2, 2009	6.40	6.40	6.40	6.40
238	NASDAQ	CPHC	Tue, Dec 1, 2009	6.20	6.40	6.20	6.40
237	NASDAQ	CPHC	Mon, Nov 30, 2009	6.50	6.50	6.33	6.33
236	NASDAQ	CPHC	Fri, Nov 27, 2009	6.20	6.62	6.20	6.55
235	NASDAQ	CPHC	Wed, Nov 25, 2009	6.32	6.32	6.30	6.30
234	NASDAQ	CPHC	Tue, Nov 24, 2009	6.31	6.64	6.22	6.50
233	NASDAQ	CPHC	Mon, Nov 23, 2009	6.63	6.65	6.63	6.65
232	NASDAQ	CPHC	Fri, Nov 20, 2009	6.69	6.72	6.69	6.72
231	NASDAQ	CPHC	Wed, Nov 18, 2009	6.36	6.75	6.35	6.50
230	NASDAQ	CPHC	Tue, Nov 17, 2009	6.05	7.20	6.03	6.84
229	NASDAQ	CPHC	Mon, Nov 16, 2009	7.00	7.00	6.60	6.83
228	NASDAQ	CPHC	Fri, Nov 13, 2009	6.10	6.89	6.10	6.89
227	NASDAQ	CPHC	Thu, Nov 12, 2009	6.52	6.52	6.50	6.52
226	NASDAQ	CPHC	Wed, Nov 11, 2009	6.87	6.90	6.52	6.52
225	NASDAQ	CPHC	Tue, Nov 10, 2009	6.87	6.87	6.87	6.87
224	NASDAQ	CPHC	Mon, Nov 9, 2009	6.71	6.71	6.71	6.71
223	NASDAQ	CPHC	Fri, Nov 6, 2009	6.87	6.87	6.87	6.87
222	NASDAQ	CPHC	Thu, Nov 5, 2009	6.53	6.77	6.53	6.77
221	NASDAQ	CPHC	Wed, Nov 4, 2009	6.98	7.00	6.90	6.90
220	NASDAQ	CPHC	Tue, Nov 3, 2009	6.97	6.97	6.97	6.97
219	NASDAQ	CPHC	Fri, Oct 30, 2009	7.00	7.03	6.99	7.00
218	NASDAQ	CPHC	Thu, Oct 29, 2009	6.90	7.00	6.90	7.00
217	NASDAQ	CPHC	Wed, Oct 28, 2009	6.90	6.98	6.90	6.98
216	NASDAQ	CPHC	Mon, Oct 26, 2009	6.30	7.40	6.30	7.40
215	NASDAQ	CPHC	Fri, Oct 23, 2009	7.00	7.00	7.00	7.00
214	NASDAQ	CPHC	Mon, Oct 19, 2009	7.01	7.01	6.98	7.00
213	NASDAQ	CPHC	Fri, Oct 16, 2009	7.05	7.40	7.05	7.39
212	NASDAQ	CPHC	Thu, Oct 15, 2009	7.00	7.00	7.00	7.00
211	NASDAQ	CPHC	Wed, Oct 14, 2009	7.01	7.03	6.90	6.90
210	NASDAQ	CPHC	Mon, Oct 12, 2009	6.90	7.03	6.90	7.00
209	NASDAQ	CPHC	Fri, Oct 9, 2009	6.61	7.01	6.57	7.01
208	NASDAQ	CPHC	Wed, Oct 7, 2009	7.30	7.36	7.30	7.36
207	NASDAQ	CPHC	Tue, Oct 6, 2009	7.20	7.30	7.20	7.30
206	NASDAQ	CPHC	Mon, Oct 5, 2009	7.15	7.20	7.01	7.20
205	NASDAQ	CPHC	Thu, Oct 1, 2009	7.19	7.25	7.19	7.25
204	NASDAQ	CPHC	Wed, Sep 30, 2009	7.40	7.40	7.40	7.40
203	NASDAQ	CPHC	Thu, Sep 24, 2009	6.50	6.75	6.50	6.75
202	NASDAQ	CPHC	Mon, Sep 21, 2009	6.70	7.00	6.70	6.70
201	NASDAQ	CPHC	Fri, Sep 18, 2009	6.58	6.75	6.51	6.75
200	NASDAQ	CPHC	Wed, Sep 16, 2009	6.75	6.75	6.75	6.75
199	NASDAQ	CPHC	Tue, Sep 15, 2009	7.37	7.37	6.54	6.75
198	NASDAQ	CPHC	Mon, Sep 14, 2009	7.00	7.00	7.00	7.00
197	NASDAQ	CPHC	Fri, Sep 11, 2009	7.18	7.23	7.00	7.00
196	NASDAQ	CPHC	Thu, Sep 10, 2009	7.19	7.19	6.51	6.51
195	NASDAQ	CPHC	Wed, Sep 9, 2009	6.65	7.07	6.56	7.06
194	NASDAQ	CPHC	Tue, Sep 8, 2009	7.00	7.49	7.00	7.49
193	NASDAQ	CPHC	Fri, Sep 4, 2009	6.95	7.05	6.75	7.00
192	NASDAQ	CPHC	Thu, Sep 3, 2009	6.97	7.00	6.21	6.53
191	NASDAQ	CPHC	Wed, Sep 2, 2009	6.03	7.02	6.03	7.02
190	NASDAQ	CPHC	Tue, Sep 1, 2009	6.96	7.00	6.94	7.00
189	NASDAQ	CPHC	Mon, Aug 31, 2009	6.52	7.00	6.52	7.00
188	NASDAQ	CPHC	Fri, Aug 28, 2009	7.06	7.06	7.06	7.06
187	NASDAQ	CPHC	Thu, Aug 27, 2009	6.95	7.10	6.95	7.04
186	NASDAQ	CPHC	Tue, Aug 25, 2009	6.50	7.00	6.50	7.00
185	NASDAQ	CPHC	Mon, Aug 24, 2009	6.75	6.96	6.30	6.30
184	NASDAQ	CPHC	Fri, Aug 21, 2009	6.49	6.50	6.49	6.50
183	NASDAQ	CPHC	Thu, Aug 20, 2009	6.75	6.75	6.02	6.02
182	NASDAQ	CPHC	Fri, Aug 14, 2009	6.85	7.10	6.85	7.10
181	NASDAQ	CPHC	Wed, Aug 12, 2009	6.89	6.90	6.89	6.90
180	NASDAQ	CPHC	Tue, Aug 11, 2009	6.23	6.82	6.23	6.80
179	NASDAQ	CPHC	Mon, Aug 10, 2009	6.73	7.10	6.70	7.10
178	NASDAQ	CPHC	Thu, Aug 6, 2009	6.06	6.70	6.06	6.70
177	NASDAQ	CPHC	Wed, Aug 5, 2009	6.31	7.10	6.31	6.95
176	NASDAQ	CPHC	Tue, Aug 4, 2009	7.00	7.00	7.00	7.00
175	NASDAQ	CPHC	Mon, Aug 3, 2009	7.00	7.00	7.00	7.00
174	NASDAQ	CPHC	Fri, Jul 31, 2009	6.50	7.00	6.02	7.00
173	NASDAQ	CPHC	Thu, Jul 30, 2009	6.04	6.04	6.04	6.04
172	NASDAQ	CPHC	Wed, Jul 29, 2009	6.13	6.26	5.95	6.01
171	NASDAQ	CPHC	Thu, Jul 23, 2009	7.40	7.41	7.40	7.40
170	NASDAQ	CPHC	Wed, Jul 22, 2009	7.49	7.49	7.40	7.49
169	NASDAQ	CPHC	Tue, Jul 21, 2009	7.00	7.40	7.00	7.40
168	NASDAQ	CPHC	Mon, Jul 20, 2009	6.96	6.96	6.96	6.96
167	NASDAQ	CPHC	Thu, Jul 16, 2009	6.69	6.70	6.69	6.70
166	NASDAQ	CPHC	Thu, Jul 9, 2009	6.52	7.10	6.50	7.10
165	NASDAQ	CPHC	Tue, Jul 7, 2009	6.64	6.64	6.50	6.50
164	NASDAQ	CPHC	Wed, Jul 1, 2009	6.80	7.10	6.80	7.07
163	NASDAQ	CPHC	Tue, Jun 30, 2009	6.55	7.20	6.50	6.80
162	NASDAQ	CPHC	Mon, Jun 29, 2009	7.10	7.15	7.10	7.15
161	NASDAQ	CPHC	Fri, Jun 26, 2009	6.99	7.01	6.99	7.00
160	NASDAQ	CPHC	Thu, Jun 25, 2009	7.00	7.00	7.00	7.00
159	NASDAQ	CPHC	Wed, Jun 24, 2009	7.00	7.00	6.50	6.58
158	NASDAQ	CPHC	Tue, Jun 23, 2009	6.99	7.00	6.92	7.00
157	NASDAQ	CPHC	Mon, Jun 22, 2009	6.51	6.53	6.50	6.50
156	NASDAQ	CPHC	Thu, Jun 18, 2009	6.53	6.53	6.53	6.53
155	NASDAQ	CPHC	Wed, Jun 17, 2009	7.03	7.07	7.03	7.07
154	NASDAQ	CPHC	Tue, Jun 16, 2009	6.50	6.50	6.50	6.50
153	NASDAQ	CPHC	Mon, Jun 15, 2009	6.80	6.80	6.75	6.75
152	NASDAQ	CPHC	Wed, Jun 10, 2009	6.50	6.85	6.50	6.85
151	NASDAQ	CPHC	Tue, Jun 9, 2009	6.82	6.85	6.50	6.75
150	NASDAQ	CPHC	Mon, Jun 8, 2009	6.50	6.50	6.11	6.11
149	NASDAQ	CPHC	Wed, Jun 3, 2009	6.63	6.63	6.10	6.46
148	NASDAQ	CPHC	Tue, Jun 2, 2009	6.75	7.00	6.51	6.90
147	NASDAQ	CPHC	Mon, Jun 1, 2009	6.99	6.99	6.95	6.95
146	NASDAQ	CPHC	Fri, May 29, 2009	6.50	7.32	6.40	6.89
145	NASDAQ	CPHC	Thu, May 28, 2009	6.05	6.05	6.05	6.05
144	NASDAQ	CPHC	Wed, May 27, 2009	6.77	6.77	6.77	6.77
143	NASDAQ	CPHC	Thu, May 21, 2009	6.51	6.51	6.50	6.50
142	NASDAQ	CPHC	Tue, May 19, 2009	6.76	6.76	6.50	6.50
141	NASDAQ	CPHC	Mon, May 18, 2009	7.44	7.50	6.78	6.88
140	NASDAQ	CPHC	Fri, May 15, 2009	6.50	6.50	6.50	6.50
139	NASDAQ	CPHC	Thu, May 14, 2009	7.50	7.50	7.50	7.50
138	NASDAQ	CPHC	Wed, May 13, 2009	7.21	7.25	7.21	7.25
137	NASDAQ	CPHC	Tue, May 12, 2009	6.75	6.75	6.75	6.75
136	NASDAQ	CPHC	Mon, May 11, 2009	7.15	7.20	6.50	7.20
135	NASDAQ	CPHC	Fri, May 8, 2009	6.50	7.11	6.50	7.11
134	NASDAQ	CPHC	Wed, May 6, 2009	6.50	6.53	6.50	6.50
133	NASDAQ	CPHC	Tue, May 5, 2009	6.50	6.93	6.50	6.93
132	NASDAQ	CPHC	Mon, May 4, 2009	6.03	6.03	6.03	6.03
131	NASDAQ	CPHC	Fri, May 1, 2009	6.24	6.24	6.00	6.00
130	NASDAQ	CPHC	Thu, Apr 30, 2009	6.00	6.00	6.00	6.00
129	NASDAQ	CPHC	Wed, Apr 29, 2009	6.05	6.05	6.05	6.05
128	NASDAQ	CPHC	Tue, Apr 28, 2009	6.25	6.35	6.00	6.04
127	NASDAQ	CPHC	Mon, Apr 27, 2009	6.00	6.01	6.00	6.00
126	NASDAQ	CPHC	Fri, Apr 24, 2009	6.25	6.25	6.25	6.25
125	NASDAQ	CPHC	Wed, Apr 22, 2009	5.83	6.03	5.83	6.00
124	NASDAQ	CPHC	Tue, Apr 21, 2009	6.00	6.00	6.00	6.00
123	NASDAQ	CPHC	Mon, Apr 20, 2009	6.42	6.50	6.00	6.00
122	NASDAQ	CPHC	Fri, Apr 17, 2009	6.02	6.02	6.00	6.00
121	NASDAQ	CPHC	Thu, Apr 16, 2009	6.10	6.10	6.10	6.10
120	NASDAQ	CPHC	Wed, Apr 15, 2009	6.05	6.05	6.02	6.02
119	NASDAQ	CPHC	Mon, Apr 13, 2009	6.05	6.25	6.05	6.25
118	NASDAQ	CPHC	Mon, Apr 6, 2009	6.00	6.00	6.00	6.00
117	NASDAQ	CPHC	Fri, Apr 3, 2009	6.00	6.00	6.00	6.00
116	NASDAQ	CPHC	Wed, Apr 1, 2009	6.24	6.25	6.00	6.00
115	NASDAQ	CPHC	Tue, Mar 31, 2009	6.50	6.50	5.84	5.84
114	NASDAQ	CPHC	Mon, Mar 30, 2009	5.81	6.47	5.40	5.79
113	NASDAQ	CPHC	Fri, Mar 27, 2009	5.75	6.00	5.75	6.00
112	NASDAQ	CPHC	Thu, Mar 26, 2009	6.00	6.00	6.00	6.00
111	NASDAQ	CPHC	Mon, Mar 23, 2009	5.40	6.00	5.40	6.00
110	NASDAQ	CPHC	Wed, Mar 18, 2009	6.00	6.00	5.35	5.60
109	NASDAQ	CPHC	Fri, Mar 6, 2009	6.00	6.00	5.99	5.99
108	NASDAQ	CPHC	Tue, Mar 3, 2009	5.69	5.69	5.69	5.69
107	NASDAQ	CPHC	Mon, Mar 2, 2009	6.00	6.00	5.80	5.80
106	NASDAQ	CPHC	Fri, Feb 27, 2009	5.81	5.97	5.81	5.97
105	NASDAQ	CPHC	Thu, Feb 26, 2009	6.66	6.66	5.91	5.95
104	NASDAQ	CPHC	Wed, Feb 25, 2009	6.25	6.25	6.25	6.25
103	NASDAQ	CPHC	Tue, Feb 24, 2009	6.23	6.23	6.23	6.23
102	NASDAQ	CPHC	Mon, Feb 23, 2009	5.90	5.90	5.85	5.85
101	NASDAQ	CPHC	Fri, Feb 20, 2009	7.43	7.43	5.90	5.90
100	NASDAQ	CPHC	Thu, Feb 19, 2009	5.80	6.00	5.80	6.00
99	NASDAQ	CPHC	Wed, Feb 18, 2009	6.00	6.00	5.75	6.00
98	NASDAQ	CPHC	Tue, Feb 17, 2009	6.20	6.20	6.00	6.00
97	NASDAQ	CPHC	Fri, Feb 13, 2009	6.46	6.46	6.46	6.46
96	NASDAQ	CPHC	Thu, Feb 12, 2009	6.75	6.75	6.01	6.25
95	NASDAQ	CPHC	Tue, Feb 10, 2009	6.54	6.54	6.26	6.40
94	NASDAQ	CPHC	Mon, Feb 9, 2009	6.25	6.40	6.25	6.35
93	NASDAQ	CPHC	Fri, Feb 6, 2009	6.25	6.50	6.25	6.50
92	NASDAQ	CPHC	Thu, Feb 5, 2009	6.25	6.25	6.25	6.25
91	NASDAQ	CPHC	Wed, Feb 4, 2009	5.50	6.25	5.50	6.25
90	NASDAQ	CPHC	Tue, Feb 3, 2009	6.00	6.00	6.00	6.00
89	NASDAQ	CPHC	Wed, Jan 28, 2009	6.50	6.66	6.49	6.66
88	NASDAQ	CPHC	Tue, Jan 27, 2009	5.91	6.25	5.20	6.25
87	NASDAQ	CPHC	Mon, Jan 26, 2009	6.11	6.14	6.11	6.14
86	NASDAQ	CPHC	Thu, Jan 15, 2009	5.93	6.01	5.93	5.95
85	NASDAQ	CPHC	Wed, Jan 14, 2009	6.00	6.00	5.80	5.80
84	NASDAQ	CPHC	Mon, Jan 12, 2009	6.05	6.06	6.05	6.05
83	NASDAQ	CPHC	Thu, Jan 8, 2009	6.28	6.40	6.25	6.40
82	NASDAQ	CPHC	Wed, Jan 7, 2009	6.68	6.70	6.68	6.70
81	NASDAQ	CPHC	Tue, Jan 6, 2009	6.26	6.68	6.26	6.59
80	NASDAQ	CPHC	Mon, Jan 5, 2009	6.24	6.68	6.24	6.68
79	NASDAQ	CPHC	Fri, Jan 2, 2009	6.00	6.64	6.00	6.64
78	NASDAQ	CPHC	Wed, Dec 31, 2008	5.83	5.94	5.83	5.91
77	NASDAQ	CPHC	Tue, Dec 30, 2008	6.05	6.05	6.00	6.05
76	NASDAQ	CPHC	Mon, Dec 29, 2008	6.43	6.43	6.10	6.10
75	NASDAQ	CPHC	Fri, Dec 26, 2008	6.24	6.25	6.24	6.25
74	NASDAQ	CPHC	Tue, Dec 23, 2008	6.00	6.00	5.75	5.75
73	NASDAQ	CPHC	Mon, Dec 22, 2008	6.03	6.94	6.00	6.05
72	NASDAQ	CPHC	Fri, Dec 19, 2008	6.05	6.94	6.05	6.94
71	NASDAQ	CPHC	Thu, Dec 18, 2008	6.15	6.15	6.14	6.14
70	NASDAQ	CPHC	Wed, Dec 17, 2008	6.15	6.15	6.01	6.15
69	NASDAQ	CPHC	Tue, Dec 16, 2008	6.25	6.25	6.15	6.19
68	NASDAQ	CPHC	Mon, Dec 15, 2008	6.15	6.15	6.15	6.15
67	NASDAQ	CPHC	Fri, Dec 12, 2008	6.01	6.54	6.01	6.15
66	NASDAQ	CPHC	Thu, Dec 11, 2008	6.23	6.23	6.20	6.20
65	NASDAQ	CPHC	Tue, Dec 9, 2008	6.50	6.50	6.30	6.30
64	NASDAQ	CPHC	Mon, Dec 8, 2008	6.01	6.01	6.01	6.01
63	NASDAQ	CPHC	Fri, Dec 5, 2008	6.20	6.20	6.10	6.10
62	NASDAQ	CPHC	Thu, Dec 4, 2008	6.55	6.55	6.24	6.25
61	NASDAQ	CPHC	Wed, Dec 3, 2008	6.07	6.07	6.07	6.07
60	NASDAQ	CPHC	Tue, Dec 2, 2008	6.26	6.95	6.25	6.95
59	NASDAQ	CPHC	Mon, Dec 1, 2008	6.44	6.44	6.44	6.44
58	NASDAQ	CPHC	Fri, Nov 28, 2008	6.30	6.30	6.05	6.06
57	NASDAQ	CPHC	Wed, Nov 26, 2008	6.50	6.50	6.50	6.50
56	NASDAQ	CPHC	Mon, Nov 24, 2008	6.70	6.70	6.70	6.70
55	NASDAQ	CPHC	Fri, Nov 21, 2008	7.25	7.25	6.90	6.90
54	NASDAQ	CPHC	Thu, Nov 20, 2008	7.00	7.00	7.00	7.00
53	NASDAQ	CPHC	Wed, Nov 19, 2008	7.03	7.46	7.00	7.00
52	NASDAQ	CPHC	Tue, Nov 18, 2008	7.11	7.58	7.11	7.58
51	NASDAQ	CPHC	Fri, Nov 14, 2008	7.00	7.10	7.00	7.10
50	NASDAQ	CPHC	Thu, Nov 13, 2008	6.54	7.00	6.54	7.00
49	NASDAQ	CPHC	Tue, Nov 11, 2008	6.30	6.69	6.30	6.50
48	NASDAQ	CPHC	Mon, Nov 10, 2008	6.90	6.90	6.90	6.90
47	NASDAQ	CPHC	Fri, Nov 7, 2008	7.00	7.00	6.80	7.00
46	NASDAQ	CPHC	Thu, Nov 6, 2008	7.02	7.03	6.55	6.99
45	NASDAQ	CPHC	Wed, Nov 5, 2008	7.00	7.25	7.00	7.15
44	NASDAQ	CPHC	Tue, Nov 4, 2008	7.00	7.03	6.89	7.00
43	NASDAQ	CPHC	Mon, Nov 3, 2008	7.00	7.19	7.00	7.19
42	NASDAQ	CPHC	Wed, Oct 29, 2008	6.75	7.00	6.75	7.00
41	NASDAQ	CPHC	Tue, Oct 28, 2008	6.75	6.75	6.75	6.75
40	NASDAQ	CPHC	Mon, Oct 27, 2008	6.35	6.72	6.35	6.50
39	NASDAQ	CPHC	Fri, Oct 24, 2008	6.60	6.60	6.60	6.60
38	NASDAQ	CPHC	Thu, Oct 23, 2008	6.60	6.60	6.60	6.60
37	NASDAQ	CPHC	Wed, Oct 22, 2008	7.00	7.00	7.00	7.00
36	NASDAQ	CPHC	Tue, Oct 21, 2008	7.26	7.26	6.60	6.61
35	NASDAQ	CPHC	Mon, Oct 20, 2008	7.00	7.13	7.00	7.00
34	NASDAQ	CPHC	Fri, Oct 17, 2008	7.14	7.14	6.90	7.00
33	NASDAQ	CPHC	Thu, Oct 16, 2008	7.16	7.16	7.00	7.01
32	NASDAQ	CPHC	Wed, Oct 15, 2008	7.69	7.70	7.12	7.39
31	NASDAQ	CPHC	Tue, Oct 14, 2008	7.26	7.88	7.25	7.25
30	NASDAQ	CPHC	Mon, Oct 13, 2008	7.99	7.99	7.12	7.90
29	NASDAQ	CPHC	Fri, Oct 10, 2008	7.01	7.80	7.00	7.00
28	NASDAQ	CPHC	Thu, Oct 9, 2008	7.69	7.69	7.40	7.40
27	NASDAQ	CPHC	Wed, Oct 8, 2008	7.51	7.51	7.00	7.50
26	NASDAQ	CPHC	Tue, Oct 7, 2008	7.50	7.98	7.50	7.96
25	NASDAQ	CPHC	Mon, Oct 6, 2008	7.53	7.57	7.50	7.50
24	NASDAQ	CPHC	Fri, Oct 3, 2008	7.52	8.56	7.52	8.27
23	NASDAQ	CPHC	Thu, Oct 2, 2008	7.97	7.98	7.50	7.59
22	NASDAQ	CPHC	Wed, Oct 1, 2008	8.99	8.99	7.50	7.50
21	NASDAQ	CPHC	Tue, Sep 30, 2008	8.50	8.75	8.50	8.73
20	NASDAQ	CPHC	Mon, Sep 29, 2008	8.50	8.90	8.25	8.85
19	NASDAQ	CPHC	Fri, Sep 26, 2008	8.74	8.74	8.50	8.50
18	NASDAQ	CPHC	Wed, Sep 24, 2008	8.70	8.80	8.60	8.60
17	NASDAQ	CPHC	Tue, Sep 23, 2008	8.74	8.80	8.74	8.80
16	NASDAQ	CPHC	Mon, Sep 22, 2008	8.80	8.80	8.80	8.80
15	NASDAQ	CPHC	Fri, Sep 19, 2008	8.85	8.86	8.80	8.82
14	NASDAQ	CPHC	Thu, Sep 18, 2008	8.70	8.70	8.60	8.70
13	NASDAQ	CPHC	Tue, Sep 16, 2008	8.99	8.99	8.99	8.99
12	NASDAQ	CPHC	Fri, Sep 12, 2008	8.90	8.90	8.90	8.90
11	NASDAQ	CPHC	Wed, Sep 10, 2008	8.96	8.96	8.96	8.96
10	NASDAQ	CPHC	Tue, Sep 9, 2008	8.97	9.13	8.95	9.13
9	NASDAQ	CPHC	Mon, Sep 8, 2008	9.00	9.00	9.00	9.00
8	NASDAQ	CPHC	Fri, Sep 5, 2008	8.99	9.00	8.95	8.95
7	NASDAQ	CPHC	Thu, Sep 4, 2008	9.00	9.05	8.95	9.00
6	NASDAQ	CPHC	Wed, Sep 3, 2008	9.59	9.89	9.33	9.88
5	NASDAQ	CPHC	Tue, Sep 2, 2008	10.00	10.05	9.26	9.51
4	NASDAQ	CPHC	Fri, Aug 29, 2008	10.00	10.01	10.00	10.00
3	NASDAQ	CPHC	Thu, Aug 28, 2008	9.75	9.80	9.67	9.80
2	NASDAQ	CPHC	Wed, Aug 27, 2008	9.75	9.76	8.92	9.25
1	NASDAQ	CPHC	Tue, Aug 26, 2008	9.75	9.75	9.75	9.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Canterbury Park Holding Corp NASDAQ:CPHC 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