CoStar Group Inc NASDAQ:CSGP Historical Prices

Below are the 6185 trading days of historical prices for CSGP.

#	Exchange	Symbol	Date	Open	High	Low	Close
6185	NASDAQ	CSGP	Fri, Mar 1, 2024	87.03	88.47	86.09	88.27
6184	NASDAQ	CSGP	Thu, Feb 29, 2024	86.10	87.49	85.86	87.03
6183	NASDAQ	CSGP	Wed, Feb 28, 2024	84.24	86.55	84.24	86.35
6182	NASDAQ	CSGP	Tue, Feb 27, 2024	84.01	86.03	83.89	84.89
6181	NASDAQ	CSGP	Mon, Feb 26, 2024	84.48	85.39	83.49	83.98
6180	NASDAQ	CSGP	Fri, Feb 23, 2024	82.82	85.38	82.75	84.79
6179	NASDAQ	CSGP	Thu, Feb 22, 2024	84.37	86.75	81.62	82.47
6178	NASDAQ	CSGP	Wed, Feb 21, 2024	82.73	84.07	81.29	83.98
6177	NASDAQ	CSGP	Tue, Feb 20, 2024	81.06	81.31	79.82	81.24
6176	NASDAQ	CSGP	Fri, Feb 16, 2024	82.29	82.47	81.32	81.40
6175	NASDAQ	CSGP	Thu, Feb 15, 2024	82.84	83.76	82.57	82.96
6174	NASDAQ	CSGP	Wed, Feb 14, 2024	82.00	82.68	81.34	82.32
6173	NASDAQ	CSGP	Tue, Feb 13, 2024	81.59	81.73	80.02	81.64
6172	NASDAQ	CSGP	Mon, Feb 12, 2024	83.13	84.28	82.83	82.88
6171	NASDAQ	CSGP	Fri, Feb 9, 2024	82.08	83.46	80.51	83.13
6170	NASDAQ	CSGP	Thu, Feb 8, 2024	84.84	85.31	81.28	81.77
6169	NASDAQ	CSGP	Wed, Feb 7, 2024	84.58	85.73	83.92	85.13
6168	NASDAQ	CSGP	Tue, Feb 6, 2024	81.87	83.92	81.82	83.88
6167	NASDAQ	CSGP	Mon, Feb 5, 2024	83.25	83.25	80.18	81.76
6166	NASDAQ	CSGP	Fri, Feb 2, 2024	83.72	84.44	82.64	83.94
6165	NASDAQ	CSGP	Thu, Feb 1, 2024	83.88	85.06	82.89	84.60
6164	NASDAQ	CSGP	Wed, Jan 31, 2024	85.21	85.77	83.34	83.48
6163	NASDAQ	CSGP	Tue, Jan 30, 2024	85.56	86.18	85.00	85.24
6162	NASDAQ	CSGP	Mon, Jan 29, 2024	84.72	86.30	84.66	86.29
6161	NASDAQ	CSGP	Fri, Jan 26, 2024	84.98	85.68	84.65	85.09
6160	NASDAQ	CSGP	Thu, Jan 25, 2024	84.50	85.28	84.07	84.61
6159	NASDAQ	CSGP	Wed, Jan 24, 2024	84.70	84.73	83.68	83.76
6158	NASDAQ	CSGP	Tue, Jan 23, 2024	83.71	84.05	82.63	83.86
6157	NASDAQ	CSGP	Mon, Jan 22, 2024	82.90	84.62	82.76	83.29
6156	NASDAQ	CSGP	Fri, Jan 19, 2024	82.16	83.00	81.46	82.33
6155	NASDAQ	CSGP	Thu, Jan 18, 2024	81.81	82.34	81.30	81.83
6154	NASDAQ	CSGP	Wed, Jan 17, 2024	80.81	81.81	80.17	81.69
6153	NASDAQ	CSGP	Tue, Jan 16, 2024	82.48	82.65	81.30	81.76
6152	NASDAQ	CSGP	Fri, Jan 12, 2024	83.03	83.62	82.43	83.40
6151	NASDAQ	CSGP	Thu, Jan 11, 2024	82.47	82.75	81.00	82.11
6150	NASDAQ	CSGP	Wed, Jan 10, 2024	83.24	83.49	82.28	82.71
6149	NASDAQ	CSGP	Tue, Jan 9, 2024	82.00	84.26	81.70	83.72
6148	NASDAQ	CSGP	Mon, Jan 8, 2024	82.30	82.97	81.27	82.90
6147	NASDAQ	CSGP	Fri, Jan 5, 2024	81.12	81.88	80.48	81.34
6146	NASDAQ	CSGP	Thu, Jan 4, 2024	82.37	82.96	81.31	81.42
6145	NASDAQ	CSGP	Wed, Jan 3, 2024	85.25	85.25	82.72	82.77
6144	NASDAQ	CSGP	Tue, Jan 2, 2024	86.87	86.87	84.24	85.46
6143	NASDAQ	CSGP	Fri, Dec 29, 2023	87.61	88.09	87.02	87.39
6142	NASDAQ	CSGP	Thu, Dec 28, 2023	87.82	88.21	87.45	88.01
6141	NASDAQ	CSGP	Wed, Dec 27, 2023	87.56	87.58	86.66	87.58
6140	NASDAQ	CSGP	Tue, Dec 26, 2023	87.65	87.84	87.12	87.53
6139	NASDAQ	CSGP	Fri, Dec 22, 2023	87.39	87.80	86.59	87.47
6138	NASDAQ	CSGP	Thu, Dec 21, 2023	87.44	87.70	86.47	87.07
6137	NASDAQ	CSGP	Wed, Dec 20, 2023	88.06	88.27	86.44	86.50
6136	NASDAQ	CSGP	Tue, Dec 19, 2023	88.86	89.06	87.59	88.02
6135	NASDAQ	CSGP	Mon, Dec 18, 2023	88.80	89.11	87.43	88.25
6134	NASDAQ	CSGP	Fri, Dec 15, 2023	88.33	88.62	86.78	87.57
6133	NASDAQ	CSGP	Thu, Dec 14, 2023	87.15	89.07	86.73	88.25
6132	NASDAQ	CSGP	Wed, Dec 13, 2023	85.21	86.63	82.84	86.07
6131	NASDAQ	CSGP	Tue, Dec 12, 2023	84.46	84.93	83.29	84.88
6130	NASDAQ	CSGP	Mon, Dec 11, 2023	83.04	84.70	82.74	84.01
6129	NASDAQ	CSGP	Fri, Dec 8, 2023	81.89	82.79	81.73	82.39
6128	NASDAQ	CSGP	Thu, Dec 7, 2023	84.30	84.58	81.97	82.58
6127	NASDAQ	CSGP	Wed, Dec 6, 2023	84.89	85.10	83.69	83.79
6126	NASDAQ	CSGP	Tue, Dec 5, 2023	84.81	85.03	83.22	84.15
6125	NASDAQ	CSGP	Mon, Dec 4, 2023	84.93	85.72	83.65	85.23
6124	NASDAQ	CSGP	Fri, Dec 1, 2023	82.76	85.52	82.76	85.28
6123	NASDAQ	CSGP	Thu, Nov 30, 2023	83.95	84.21	82.47	83.04
6122	NASDAQ	CSGP	Wed, Nov 29, 2023	83.98	84.61	83.60	83.94
6121	NASDAQ	CSGP	Tue, Nov 28, 2023	84.14	84.22	83.43	83.60
6120	NASDAQ	CSGP	Mon, Nov 27, 2023	84.39	84.76	83.84	84.27
6119	NASDAQ	CSGP	Fri, Nov 24, 2023	83.77	84.80	83.31	84.78
6118	NASDAQ	CSGP	Wed, Nov 22, 2023	84.03	84.54	83.70	83.85
6117	NASDAQ	CSGP	Tue, Nov 21, 2023	82.93	83.88	82.63	83.29
6116	NASDAQ	CSGP	Mon, Nov 20, 2023	82.77	83.18	82.08	83.00
6115	NASDAQ	CSGP	Fri, Nov 17, 2023	83.00	83.00	81.95	82.73
6114	NASDAQ	CSGP	Thu, Nov 16, 2023	82.70	83.65	81.59	82.24
6113	NASDAQ	CSGP	Wed, Nov 15, 2023	83.05	83.94	82.17	82.26
6112	NASDAQ	CSGP	Tue, Nov 14, 2023	80.71	82.86	80.44	82.74
6111	NASDAQ	CSGP	Mon, Nov 13, 2023	79.23	79.55	77.98	78.53
6110	NASDAQ	CSGP	Fri, Nov 10, 2023	78.00	79.82	77.14	79.65
6109	NASDAQ	CSGP	Thu, Nov 9, 2023	77.17	78.22	76.71	77.61
6108	NASDAQ	CSGP	Wed, Nov 8, 2023	78.40	78.40	76.99	77.24
6107	NASDAQ	CSGP	Tue, Nov 7, 2023	77.30	78.28	76.93	77.94
6106	NASDAQ	CSGP	Mon, Nov 6, 2023	77.21	77.37	76.13	77.03
6105	NASDAQ	CSGP	Fri, Nov 3, 2023	75.42	77.78	75.42	77.38
6104	NASDAQ	CSGP	Thu, Nov 2, 2023	74.34	75.09	73.84	74.02
6103	NASDAQ	CSGP	Wed, Nov 1, 2023	73.38	73.81	72.30	73.67
6102	NASDAQ	CSGP	Tue, Oct 31, 2023	71.10	74.16	71.01	73.41
6101	NASDAQ	CSGP	Mon, Oct 30, 2023	71.28	71.32	69.43	70.79
6100	NASDAQ	CSGP	Fri, Oct 27, 2023	70.56	71.17	69.68	70.58
6099	NASDAQ	CSGP	Thu, Oct 26, 2023	70.91	72.47	70.46	70.86
6098	NASDAQ	CSGP	Wed, Oct 25, 2023	68.00	71.30	67.35	70.91
6097	NASDAQ	CSGP	Tue, Oct 24, 2023	73.75	74.31	72.95	74.17
6096	NASDAQ	CSGP	Mon, Oct 23, 2023	73.77	74.13	73.03	73.25
6095	NASDAQ	CSGP	Fri, Oct 20, 2023	73.94	74.43	72.82	73.84
6094	NASDAQ	CSGP	Thu, Oct 19, 2023	78.23	78.52	73.78	73.94
6093	NASDAQ	CSGP	Wed, Oct 18, 2023	79.51	79.71	77.52	77.66
6092	NASDAQ	CSGP	Tue, Oct 17, 2023	80.80	81.57	79.75	79.80
6091	NASDAQ	CSGP	Mon, Oct 16, 2023	81.85	81.92	80.15	81.62
6090	NASDAQ	CSGP	Fri, Oct 13, 2023	80.48	80.68	79.38	80.30
6089	NASDAQ	CSGP	Thu, Oct 12, 2023	82.05	82.63	79.78	80.18
6088	NASDAQ	CSGP	Wed, Oct 11, 2023	82.23	82.63	80.84	81.87
6087	NASDAQ	CSGP	Tue, Oct 10, 2023	81.41	82.83	81.06	82.00
6086	NASDAQ	CSGP	Mon, Oct 9, 2023	80.03	81.91	79.90	81.57
6085	NASDAQ	CSGP	Fri, Oct 6, 2023	78.63	81.20	78.04	80.64
6084	NASDAQ	CSGP	Thu, Oct 5, 2023	76.67	79.63	76.44	79.49
6083	NASDAQ	CSGP	Wed, Oct 4, 2023	75.26	76.63	74.95	76.43
6082	NASDAQ	CSGP	Tue, Oct 3, 2023	76.09	76.96	74.66	75.16
6081	NASDAQ	CSGP	Mon, Oct 2, 2023	76.78	77.13	75.32	75.97
6080	NASDAQ	CSGP	Fri, Sep 29, 2023	77.28	78.07	76.53	76.89
6079	NASDAQ	CSGP	Thu, Sep 28, 2023	76.56	77.40	76.10	76.81
6078	NASDAQ	CSGP	Wed, Sep 27, 2023	76.42	76.95	75.78	76.35
6077	NASDAQ	CSGP	Tue, Sep 26, 2023	78.00	78.11	76.03	76.30
6076	NASDAQ	CSGP	Mon, Sep 25, 2023	77.83	78.64	77.49	78.12
6075	NASDAQ	CSGP	Fri, Sep 22, 2023	78.36	79.03	77.98	78.06
6074	NASDAQ	CSGP	Thu, Sep 21, 2023	80.50	80.50	78.07	78.23
6073	NASDAQ	CSGP	Wed, Sep 20, 2023	81.05	81.77	80.71	81.13
6072	NASDAQ	CSGP	Tue, Sep 19, 2023	79.67	80.17	78.91	80.06
6071	NASDAQ	CSGP	Mon, Sep 18, 2023	79.19	80.01	78.75	79.72
6070	NASDAQ	CSGP	Fri, Sep 15, 2023	80.74	80.85	78.34	79.12
6069	NASDAQ	CSGP	Thu, Sep 14, 2023	81.33	81.56	79.94	80.66
6068	NASDAQ	CSGP	Wed, Sep 13, 2023	81.76	82.04	80.96	81.04
6067	NASDAQ	CSGP	Tue, Sep 12, 2023	82.26	82.32	81.38	81.76
6066	NASDAQ	CSGP	Mon, Sep 11, 2023	82.41	82.41	82.41	82.41
6065	NASDAQ	CSGP	Fri, Sep 8, 2023	83.80	84.16	82.17	82.57
6064	NASDAQ	CSGP	Thu, Sep 7, 2023	82.92	83.84	82.79	83.62
6063	NASDAQ	CSGP	Wed, Sep 6, 2023	83.26	83.66	82.46	82.99
6062	NASDAQ	CSGP	Tue, Sep 5, 2023	81.15	83.75	81.15	83.08
6061	NASDAQ	CSGP	Fri, Sep 1, 2023	82.93	83.21	82.03	82.57
6060	NASDAQ	CSGP	Thu, Aug 31, 2023	82.47	82.82	81.94	81.99
6059	NASDAQ	CSGP	Wed, Aug 30, 2023	82.34	83.39	82.09	82.60
6058	NASDAQ	CSGP	Tue, Aug 29, 2023	81.72	82.72	81.37	82.37
6057	NASDAQ	CSGP	Mon, Aug 28, 2023	80.76	81.95	80.55	81.77
6056	NASDAQ	CSGP	Fri, Aug 25, 2023	79.62	80.63	79.26	80.20
6055	NASDAQ	CSGP	Thu, Aug 24, 2023	80.78	81.17	79.50	79.56
6054	NASDAQ	CSGP	Wed, Aug 23, 2023	79.40	80.75	79.14	80.32
6053	NASDAQ	CSGP	Tue, Aug 22, 2023	78.78	79.44	78.62	79.08
6052	NASDAQ	CSGP	Mon, Aug 21, 2023	78.05	78.99	77.84	78.52
6051	NASDAQ	CSGP	Fri, Aug 18, 2023	77.41	78.59	77.17	78.29
6050	NASDAQ	CSGP	Thu, Aug 17, 2023	79.53	79.67	77.77	77.88
6049	NASDAQ	CSGP	Wed, Aug 16, 2023	80.00	80.64	79.26	79.37
6048	NASDAQ	CSGP	Tue, Aug 15, 2023	80.60	80.90	79.62	79.87
6047	NASDAQ	CSGP	Mon, Aug 14, 2023	80.74	81.56	80.22	81.31
6046	NASDAQ	CSGP	Fri, Aug 11, 2023	79.99	80.88	79.50	80.84
6045	NASDAQ	CSGP	Thu, Aug 10, 2023	82.24	82.43	80.37	80.73
6044	NASDAQ	CSGP	Wed, Aug 9, 2023	81.94	82.25	81.11	81.25
6043	NASDAQ	CSGP	Tue, Aug 8, 2023	81.15	82.10	80.55	81.88
6042	NASDAQ	CSGP	Mon, Aug 7, 2023	81.56	81.91	81.08	81.55
6041	NASDAQ	CSGP	Fri, Aug 4, 2023	81.14	82.48	80.59	81.41
6040	NASDAQ	CSGP	Thu, Aug 3, 2023	81.89	82.44	80.62	80.92
6039	NASDAQ	CSGP	Wed, Aug 2, 2023	83.00	83.12	81.96	82.18
6038	NASDAQ	CSGP	Tue, Aug 1, 2023	83.38	83.50	82.79	83.12
6037	NASDAQ	CSGP	Mon, Jul 31, 2023	81.83	84.05	81.56	83.97
6036	NASDAQ	CSGP	Fri, Jul 28, 2023	81.34	82.37	80.83	81.68
6035	NASDAQ	CSGP	Thu, Jul 27, 2023	84.53	84.84	80.07	80.16
6034	NASDAQ	CSGP	Wed, Jul 26, 2023	86.83	87.58	81.68	84.38
6033	NASDAQ	CSGP	Tue, Jul 25, 2023	90.24	91.93	90.24	91.80
6032	NASDAQ	CSGP	Mon, Jul 24, 2023	90.85	91.01	90.02	90.58
6031	NASDAQ	CSGP	Fri, Jul 21, 2023	90.52	91.37	89.92	90.68
6030	NASDAQ	CSGP	Thu, Jul 20, 2023	91.46	91.99	90.03	90.22
6029	NASDAQ	CSGP	Wed, Jul 19, 2023	91.65	92.30	91.24	91.61
6028	NASDAQ	CSGP	Tue, Jul 18, 2023	90.60	91.45	90.15	91.23
6027	NASDAQ	CSGP	Mon, Jul 17, 2023	89.28	90.91	89.05	90.61
6026	NASDAQ	CSGP	Fri, Jul 14, 2023	88.45	89.30	87.94	89.29
6025	NASDAQ	CSGP	Thu, Jul 13, 2023	88.92	89.80	88.58	88.69
6024	NASDAQ	CSGP	Wed, Jul 12, 2023	89.13	89.30	87.60	88.54
6023	NASDAQ	CSGP	Tue, Jul 11, 2023	88.15	88.58	87.43	88.33
6022	NASDAQ	CSGP	Mon, Jul 10, 2023	87.05	88.29	86.90	88.12
6021	NASDAQ	CSGP	Fri, Jul 7, 2023	87.56	88.30	86.70	86.78
6020	NASDAQ	CSGP	Thu, Jul 6, 2023	87.65	88.23	86.70	88.04
6019	NASDAQ	CSGP	Wed, Jul 5, 2023	88.06	88.67	86.64	88.62
6018	NASDAQ	CSGP	Mon, Jul 3, 2023	88.24	88.38	86.76	87.51
6017	NASDAQ	CSGP	Fri, Jun 30, 2023	91.09	92.36	88.68	89.00
6016	NASDAQ	CSGP	Thu, Jun 29, 2023	88.59	90.24	88.11	90.12
6015	NASDAQ	CSGP	Wed, Jun 28, 2023	89.80	91.31	89.02	89.33
6014	NASDAQ	CSGP	Tue, Jun 27, 2023	87.95	90.15	87.63	89.92
6013	NASDAQ	CSGP	Mon, Jun 26, 2023	86.57	88.22	86.20	87.81
6012	NASDAQ	CSGP	Fri, Jun 23, 2023	85.90	87.85	85.80	86.75
6011	NASDAQ	CSGP	Thu, Jun 22, 2023	87.35	87.81	86.28	86.40
6010	NASDAQ	CSGP	Wed, Jun 21, 2023	85.07	88.09	84.77	87.58
6009	NASDAQ	CSGP	Tue, Jun 20, 2023	83.57	85.53	83.04	85.31
6008	NASDAQ	CSGP	Fri, Jun 16, 2023	84.59	84.84	83.47	84.14
6007	NASDAQ	CSGP	Thu, Jun 15, 2023	82.36	84.19	81.85	84.07
6006	NASDAQ	CSGP	Wed, Jun 14, 2023	81.96	83.00	81.67	82.80
6005	NASDAQ	CSGP	Tue, Jun 13, 2023	80.75	82.20	80.43	81.96
6004	NASDAQ	CSGP	Mon, Jun 12, 2023	80.05	80.93	79.41	80.73
6003	NASDAQ	CSGP	Fri, Jun 9, 2023	80.28	80.67	79.24	80.14
6002	NASDAQ	CSGP	Thu, Jun 8, 2023	79.19	81.04	78.90	80.94
6001	NASDAQ	CSGP	Wed, Jun 7, 2023	82.29	82.43	79.53	79.65
6000	NASDAQ	CSGP	Tue, Jun 6, 2023	82.00	82.85	81.64	82.31
5999	NASDAQ	CSGP	Mon, Jun 5, 2023	81.91	82.44	81.40	82.00
5998	NASDAQ	CSGP	Fri, Jun 2, 2023	80.11	82.13	80.10	81.88
5997	NASDAQ	CSGP	Thu, Jun 1, 2023	79.62	80.02	78.72	79.73
5996	NASDAQ	CSGP	Wed, May 31, 2023	78.63	79.62	78.38	79.40
5995	NASDAQ	CSGP	Tue, May 30, 2023	79.01	79.41	78.16	78.65
5994	NASDAQ	CSGP	Fri, May 26, 2023	77.50	78.68	77.07	78.49
5993	NASDAQ	CSGP	Thu, May 25, 2023	78.48	78.69	77.41	77.52
5992	NASDAQ	CSGP	Wed, May 24, 2023	78.34	78.87	78.08	78.66
5991	NASDAQ	CSGP	Tue, May 23, 2023	79.69	79.83	78.28	78.50
5990	NASDAQ	CSGP	Mon, May 22, 2023	78.66	80.07	78.49	79.85
5989	NASDAQ	CSGP	Fri, May 19, 2023	78.43	78.70	77.84	78.50
5988	NASDAQ	CSGP	Thu, May 18, 2023	76.00	78.16	75.74	78.03
5987	NASDAQ	CSGP	Wed, May 17, 2023	76.03	76.71	74.92	76.00
5986	NASDAQ	CSGP	Tue, May 16, 2023	75.67	76.12	75.01	75.87
5985	NASDAQ	CSGP	Mon, May 15, 2023	75.49	76.26	75.15	75.98
5984	NASDAQ	CSGP	Fri, May 12, 2023	75.25	75.59	74.77	75.37
5983	NASDAQ	CSGP	Thu, May 11, 2023	75.44	75.64	74.63	74.97
5982	NASDAQ	CSGP	Wed, May 10, 2023	74.65	75.74	74.37	75.45
5981	NASDAQ	CSGP	Tue, May 9, 2023	74.32	74.80	73.88	74.00
5980	NASDAQ	CSGP	Mon, May 8, 2023	73.62	74.52	73.45	74.30
5979	NASDAQ	CSGP	Fri, May 5, 2023	74.52	74.90	74.27	74.60
5978	NASDAQ	CSGP	Thu, May 4, 2023	73.82	74.82	73.06	74.34
5977	NASDAQ	CSGP	Wed, May 3, 2023	75.00	75.28	73.60	73.70
5976	NASDAQ	CSGP	Tue, May 2, 2023	76.17	76.18	74.24	74.75
5975	NASDAQ	CSGP	Mon, May 1, 2023	77.09	77.33	75.64	76.11
5974	NASDAQ	CSGP	Fri, Apr 28, 2023	77.22	78.62	76.61	76.95
5973	NASDAQ	CSGP	Thu, Apr 27, 2023	72.54	77.45	72.49	77.17
5972	NASDAQ	CSGP	Wed, Apr 26, 2023	68.27	72.07	68.10	71.92
5971	NASDAQ	CSGP	Tue, Apr 25, 2023	69.85	70.06	68.47	68.50
5970	NASDAQ	CSGP	Mon, Apr 24, 2023	69.97	70.33	69.38	70.26
5969	NASDAQ	CSGP	Fri, Apr 21, 2023	69.16	70.07	68.96	70.00
5968	NASDAQ	CSGP	Thu, Apr 20, 2023	69.27	69.94	68.75	69.01
5967	NASDAQ	CSGP	Wed, Apr 19, 2023	69.43	69.97	68.80	69.69
5966	NASDAQ	CSGP	Tue, Apr 18, 2023	70.00	70.26	69.86	69.86
5965	NASDAQ	CSGP	Mon, Apr 17, 2023	69.42	69.71	68.95	69.69
5964	NASDAQ	CSGP	Fri, Apr 14, 2023	69.48	69.97	68.67	69.22
5963	NASDAQ	CSGP	Thu, Apr 13, 2023	69.09	69.87	68.74	69.77
5962	NASDAQ	CSGP	Wed, Apr 12, 2023	69.47	69.55	68.50	68.59
5961	NASDAQ	CSGP	Tue, Apr 11, 2023	69.23	69.38	68.30	68.80
5960	NASDAQ	CSGP	Mon, Apr 10, 2023	67.99	69.00	67.22	68.82
5959	NASDAQ	CSGP	Thu, Apr 6, 2023	67.76	68.58	67.41	68.36
5958	NASDAQ	CSGP	Wed, Apr 5, 2023	67.67	68.15	67.67	67.75
5957	NASDAQ	CSGP	Tue, Apr 4, 2023	68.46	68.96	67.66	68.02
5956	NASDAQ	CSGP	Mon, Apr 3, 2023	68.46	68.83	67.88	68.77
5955	NASDAQ	CSGP	Fri, Mar 31, 2023	68.36	69.02	68.04	68.85
5954	NASDAQ	CSGP	Thu, Mar 30, 2023	68.60	68.78	67.89	68.15
5953	NASDAQ	CSGP	Wed, Mar 29, 2023	68.14	68.51	67.74	68.21
5952	NASDAQ	CSGP	Tue, Mar 28, 2023	67.79	68.16	67.03	67.40
5951	NASDAQ	CSGP	Mon, Mar 27, 2023	67.87	68.25	67.17	67.88
5950	NASDAQ	CSGP	Fri, Mar 24, 2023	65.85	67.17	65.37	67.14
5949	NASDAQ	CSGP	Thu, Mar 23, 2023	65.86	66.80	65.12	65.85
5948	NASDAQ	CSGP	Wed, Mar 22, 2023	67.81	67.81	65.93	65.99
5947	NASDAQ	CSGP	Tue, Mar 21, 2023	67.22	67.94	67.22	67.86
5946	NASDAQ	CSGP	Mon, Mar 20, 2023	66.98	67.42	66.39	66.76
5945	NASDAQ	CSGP	Fri, Mar 17, 2023	67.46	67.92	66.40	66.93
5944	NASDAQ	CSGP	Thu, Mar 16, 2023	66.78	68.08	66.70	67.75
5943	NASDAQ	CSGP	Wed, Mar 15, 2023	66.91	67.54	66.07	67.35
5942	NASDAQ	CSGP	Tue, Mar 14, 2023	67.66	68.00	66.83	67.62
5941	NASDAQ	CSGP	Mon, Mar 13, 2023	66.85	67.79	66.28	66.84
5940	NASDAQ	CSGP	Fri, Mar 10, 2023	68.74	68.74	66.79	67.08
5939	NASDAQ	CSGP	Thu, Mar 9, 2023	70.65	70.69	68.70	68.87
5938	NASDAQ	CSGP	Wed, Mar 8, 2023	70.38	71.00	70.00	70.36
5937	NASDAQ	CSGP	Tue, Mar 7, 2023	72.10	72.39	70.41	70.64
5936	NASDAQ	CSGP	Mon, Mar 6, 2023	72.20	72.83	71.66	71.87
5935	NASDAQ	CSGP	Fri, Mar 3, 2023	71.14	72.76	71.14	72.41
5934	NASDAQ	CSGP	Thu, Mar 2, 2023	70.00	71.30	69.84	71.22
5933	NASDAQ	CSGP	Wed, Mar 1, 2023	70.30	70.68	69.83	70.03
5932	NASDAQ	CSGP	Tue, Feb 28, 2023	70.75	71.41	70.38	70.66
5931	NASDAQ	CSGP	Mon, Feb 27, 2023	71.47	71.90	70.63	70.89
5930	NASDAQ	CSGP	Fri, Feb 24, 2023	69.62	71.05	69.62	70.73
5929	NASDAQ	CSGP	Thu, Feb 23, 2023	72.36	72.63	69.97	70.74
5928	NASDAQ	CSGP	Wed, Feb 22, 2023	72.60	74.85	70.68	72.13
5927	NASDAQ	CSGP	Tue, Feb 21, 2023	77.06	77.97	75.85	76.02
5926	NASDAQ	CSGP	Fri, Feb 17, 2023	77.66	78.30	77.08	77.56
5925	NASDAQ	CSGP	Thu, Feb 16, 2023	77.58	79.30	77.44	78.18
5924	NASDAQ	CSGP	Wed, Feb 15, 2023	76.65	79.05	76.40	78.90
5923	NASDAQ	CSGP	Tue, Feb 14, 2023	76.59	77.70	75.80	76.78
5922	NASDAQ	CSGP	Mon, Feb 13, 2023	76.40	77.22	76.15	77.08
5921	NASDAQ	CSGP	Fri, Feb 10, 2023	75.29	76.04	74.71	75.96
5920	NASDAQ	CSGP	Thu, Feb 9, 2023	77.24	78.01	75.65	75.79
5919	NASDAQ	CSGP	Wed, Feb 8, 2023	77.79	77.90	76.04	76.51
5918	NASDAQ	CSGP	Tue, Feb 7, 2023	75.70	78.08	74.96	77.86
5917	NASDAQ	CSGP	Mon, Feb 6, 2023	75.69	76.15	74.91	75.73
5916	NASDAQ	CSGP	Fri, Feb 3, 2023	78.98	79.22	76.24	76.58
5915	NASDAQ	CSGP	Thu, Feb 2, 2023	79.70	80.35	78.88	80.01
5914	NASDAQ	CSGP	Wed, Feb 1, 2023	77.88	79.59	76.45	79.01
5913	NASDAQ	CSGP	Tue, Jan 31, 2023	78.14	78.53	77.40	77.90
5912	NASDAQ	CSGP	Mon, Jan 30, 2023	77.47	78.45	77.25	77.90
5911	NASDAQ	CSGP	Fri, Jan 27, 2023	78.59	78.59	77.72	77.78
5910	NASDAQ	CSGP	Thu, Jan 26, 2023	78.04	78.89	77.31	78.71
5909	NASDAQ	CSGP	Wed, Jan 25, 2023	77.47	78.38	76.36	77.37
5908	NASDAQ	CSGP	Tue, Jan 24, 2023	78.70	78.93	78.09	78.63
5907	NASDAQ	CSGP	Mon, Jan 23, 2023	78.52	79.99	78.29	78.75
5906	NASDAQ	CSGP	Fri, Jan 20, 2023	76.41	78.63	76.03	78.52
5905	NASDAQ	CSGP	Thu, Jan 19, 2023	77.32	78.27	76.53	76.62
5904	NASDAQ	CSGP	Wed, Jan 18, 2023	80.27	80.42	77.83	78.08
5903	NASDAQ	CSGP	Tue, Jan 17, 2023	81.11	81.15	79.52	79.62
5902	NASDAQ	CSGP	Fri, Jan 13, 2023	80.29	81.13	79.85	81.05
5901	NASDAQ	CSGP	Thu, Jan 12, 2023	80.33	80.51	79.30	80.32
5900	NASDAQ	CSGP	Wed, Jan 11, 2023	78.39	80.80	78.27	80.75
5899	NASDAQ	CSGP	Tue, Jan 10, 2023	76.61	77.85	76.14	77.83
5898	NASDAQ	CSGP	Mon, Jan 9, 2023	77.46	78.59	76.72	77.08
5897	NASDAQ	CSGP	Fri, Jan 6, 2023	75.80	77.32	74.16	77.12
5896	NASDAQ	CSGP	Thu, Jan 5, 2023	76.99	77.45	74.65	74.90
5895	NASDAQ	CSGP	Wed, Jan 4, 2023	78.60	78.80	77.45	78.00
5894	NASDAQ	CSGP	Tue, Jan 3, 2023	78.29	78.63	76.59	77.65
5893	NASDAQ	CSGP	Fri, Dec 30, 2022	76.90	77.51	76.27	77.28
5892	NASDAQ	CSGP	Thu, Dec 29, 2022	76.70	78.05	76.50	77.67
5891	NASDAQ	CSGP	Wed, Dec 28, 2022	76.97	77.50	75.91	76.05
5890	NASDAQ	CSGP	Tue, Dec 27, 2022	77.01	77.62	76.08	76.75
5889	NASDAQ	CSGP	Fri, Dec 23, 2022	77.03	77.62	76.36	76.89
5888	NASDAQ	CSGP	Thu, Dec 22, 2022	77.38	77.44	75.61	77.25
5887	NASDAQ	CSGP	Wed, Dec 21, 2022	77.06	78.28	76.06	77.94
5886	NASDAQ	CSGP	Tue, Dec 20, 2022	77.16	77.36	76.19	76.70
5885	NASDAQ	CSGP	Mon, Dec 19, 2022	77.12	78.49	77.10	77.16
5884	NASDAQ	CSGP	Fri, Dec 16, 2022	77.88	79.42	76.99	77.98
5883	NASDAQ	CSGP	Thu, Dec 15, 2022	80.14	80.38	77.80	77.88
5882	NASDAQ	CSGP	Wed, Dec 14, 2022	81.93	82.87	80.75	81.26
5881	NASDAQ	CSGP	Tue, Dec 13, 2022	84.12	85.06	81.78	82.00
5880	NASDAQ	CSGP	Mon, Dec 12, 2022	81.01	81.96	80.41	81.94
5879	NASDAQ	CSGP	Fri, Dec 9, 2022	82.93	82.93	80.62	80.70
5878	NASDAQ	CSGP	Thu, Dec 8, 2022	80.40	82.44	80.25	82.39
5877	NASDAQ	CSGP	Wed, Dec 7, 2022	81.17	81.50	79.80	80.16
5876	NASDAQ	CSGP	Tue, Dec 6, 2022	81.87	81.87	80.33	80.96
5875	NASDAQ	CSGP	Mon, Dec 5, 2022	82.43	83.21	81.59	81.78
5874	NASDAQ	CSGP	Fri, Dec 2, 2022	82.75	83.78	81.63	83.46
5873	NASDAQ	CSGP	Thu, Dec 1, 2022	81.15	83.07	81.08	82.95
5872	NASDAQ	CSGP	Wed, Nov 30, 2022	78.29	81.32	77.91	81.04
5871	NASDAQ	CSGP	Tue, Nov 29, 2022	78.27	78.58	77.91	78.25
5870	NASDAQ	CSGP	Mon, Nov 28, 2022	79.84	80.17	78.56	78.74
5869	NASDAQ	CSGP	Fri, Nov 25, 2022	80.25	81.01	79.35	79.98
5868	NASDAQ	CSGP	Wed, Nov 23, 2022	79.37	80.51	79.00	80.02
5867	NASDAQ	CSGP	Tue, Nov 22, 2022	80.71	80.91	79.05	79.43
5866	NASDAQ	CSGP	Mon, Nov 21, 2022	81.00	81.81	80.38	80.56
5865	NASDAQ	CSGP	Fri, Nov 18, 2022	82.52	83.21	80.46	80.80
5864	NASDAQ	CSGP	Thu, Nov 17, 2022	81.35	81.84	80.27	80.75
5863	NASDAQ	CSGP	Wed, Nov 16, 2022	82.72	83.17	81.93	82.47
5862	NASDAQ	CSGP	Tue, Nov 15, 2022	83.21	83.93	82.23	82.71
5861	NASDAQ	CSGP	Mon, Nov 14, 2022	83.18	83.79	82.14	82.21
5860	NASDAQ	CSGP	Fri, Nov 11, 2022	84.47	85.37	83.19	83.28
5859	NASDAQ	CSGP	Thu, Nov 10, 2022	83.37	85.24	82.97	84.16
5858	NASDAQ	CSGP	Wed, Nov 9, 2022	79.80	80.15	78.64	79.78
5857	NASDAQ	CSGP	Tue, Nov 8, 2022	80.89	81.55	79.78	80.17
5856	NASDAQ	CSGP	Mon, Nov 7, 2022	80.49	80.84	79.35	80.35
5855	NASDAQ	CSGP	Fri, Nov 4, 2022	80.78	80.78	77.81	79.97
5854	NASDAQ	CSGP	Thu, Nov 3, 2022	78.41	80.90	77.93	79.89
5853	NASDAQ	CSGP	Wed, Nov 2, 2022	80.99	82.41	78.98	79.18
5852	NASDAQ	CSGP	Tue, Nov 1, 2022	83.70	83.70	81.00	81.19
5851	NASDAQ	CSGP	Mon, Oct 31, 2022	82.23	83.44	80.93	82.72
5850	NASDAQ	CSGP	Fri, Oct 28, 2022	82.00	83.38	81.75	82.88
5849	NASDAQ	CSGP	Thu, Oct 27, 2022	80.52	82.07	80.16	81.62
5848	NASDAQ	CSGP	Wed, Oct 26, 2022	78.77	81.53	77.75	80.04
5847	NASDAQ	CSGP	Tue, Oct 25, 2022	71.65	74.64	71.50	74.50
5846	NASDAQ	CSGP	Mon, Oct 24, 2022	72.78	72.78	70.86	71.39
5845	NASDAQ	CSGP	Fri, Oct 21, 2022	70.45	72.31	69.42	71.80
5844	NASDAQ	CSGP	Thu, Oct 20, 2022	72.16	72.68	70.50	70.57
5843	NASDAQ	CSGP	Wed, Oct 19, 2022	72.73	72.86	71.62	72.29
5842	NASDAQ	CSGP	Tue, Oct 18, 2022	73.80	74.40	72.62	73.35
5841	NASDAQ	CSGP	Mon, Oct 17, 2022	71.21	72.47	71.07	72.08
5840	NASDAQ	CSGP	Fri, Oct 14, 2022	72.70	72.80	70.16	70.30
5839	NASDAQ	CSGP	Thu, Oct 13, 2022	69.30	72.27	68.86	71.67
5838	NASDAQ	CSGP	Wed, Oct 12, 2022	72.42	72.55	71.43	71.45
5837	NASDAQ	CSGP	Tue, Oct 11, 2022	72.20	73.84	71.36	72.37
5836	NASDAQ	CSGP	Mon, Oct 10, 2022	73.50	73.52	71.82	72.71
5835	NASDAQ	CSGP	Fri, Oct 7, 2022	74.15	74.68	73.15	73.47
5834	NASDAQ	CSGP	Thu, Oct 6, 2022	73.82	75.82	73.72	75.21
5833	NASDAQ	CSGP	Wed, Oct 5, 2022	73.56	74.97	72.55	74.40
5832	NASDAQ	CSGP	Tue, Oct 4, 2022	73.33	74.48	73.01	73.77
5831	NASDAQ	CSGP	Mon, Oct 3, 2022	70.16	72.44	69.61	71.99
5830	NASDAQ	CSGP	Fri, Sep 30, 2022	70.83	71.89	69.59	69.65
5829	NASDAQ	CSGP	Thu, Sep 29, 2022	71.47	71.97	69.93	70.69
5828	NASDAQ	CSGP	Wed, Sep 28, 2022	70.56	72.32	70.46	72.23
5827	NASDAQ	CSGP	Tue, Sep 27, 2022	69.62	70.65	69.17	70.01
5826	NASDAQ	CSGP	Mon, Sep 26, 2022	69.54	71.55	69.39	69.59
5825	NASDAQ	CSGP	Fri, Sep 23, 2022	69.94	69.94	68.18	69.57
5824	NASDAQ	CSGP	Thu, Sep 22, 2022	69.31	70.54	68.16	70.10
5823	NASDAQ	CSGP	Wed, Sep 21, 2022	71.26	73.00	69.65	69.65
5822	NASDAQ	CSGP	Tue, Sep 20, 2022	71.54	71.54	70.19	70.78
5821	NASDAQ	CSGP	Mon, Sep 19, 2022	69.91	72.20	69.75	72.07
5820	NASDAQ	CSGP	Fri, Sep 16, 2022	71.07	72.13	69.92	70.45
5819	NASDAQ	CSGP	Thu, Sep 15, 2022	73.28	74.88	71.86	72.49
5818	NASDAQ	CSGP	Wed, Sep 14, 2022	74.73	75.57	72.81	73.97
5817	NASDAQ	CSGP	Tue, Sep 13, 2022	76.78	78.15	76.30	76.64
5816	NASDAQ	CSGP	Mon, Sep 12, 2022	78.32	79.15	77.31	78.44
5815	NASDAQ	CSGP	Fri, Sep 9, 2022	78.41	79.14	77.83	78.42
5814	NASDAQ	CSGP	Thu, Sep 8, 2022	77.24	79.26	77.04	78.56
5813	NASDAQ	CSGP	Wed, Sep 7, 2022	75.68	78.35	75.42	78.07
5812	NASDAQ	CSGP	Tue, Sep 6, 2022	75.00	76.92	74.69	76.20
5811	NASDAQ	CSGP	Fri, Sep 2, 2022	70.67	72.61	69.70	70.89
5810	NASDAQ	CSGP	Thu, Sep 1, 2022	69.04	70.03	67.52	69.99
5809	NASDAQ	CSGP	Wed, Aug 31, 2022	70.11	70.71	69.58	69.64
5808	NASDAQ	CSGP	Tue, Aug 30, 2022	70.07	70.75	69.08	69.71
5807	NASDAQ	CSGP	Mon, Aug 29, 2022	69.99	70.50	69.56	69.89
5806	NASDAQ	CSGP	Fri, Aug 26, 2022	72.11	72.45	70.15	70.32
5805	NASDAQ	CSGP	Thu, Aug 25, 2022	71.62	72.67	70.91	72.50
5804	NASDAQ	CSGP	Wed, Aug 24, 2022	71.40	71.82	70.92	71.05
5803	NASDAQ	CSGP	Tue, Aug 23, 2022	71.07	72.23	71.07	71.44
5802	NASDAQ	CSGP	Mon, Aug 22, 2022	71.04	71.69	70.63	71.57
5801	NASDAQ	CSGP	Fri, Aug 19, 2022	72.57	72.80	71.57	71.74
5800	NASDAQ	CSGP	Thu, Aug 18, 2022	73.67	73.74	73.18	73.50
5799	NASDAQ	CSGP	Wed, Aug 17, 2022	74.38	74.82	73.49	73.50
5798	NASDAQ	CSGP	Tue, Aug 16, 2022	74.70	75.59	74.70	75.13
5797	NASDAQ	CSGP	Mon, Aug 15, 2022	74.55	75.66	74.55	75.39
5796	NASDAQ	CSGP	Fri, Aug 12, 2022	74.04	75.18	73.82	75.06
5795	NASDAQ	CSGP	Thu, Aug 11, 2022	74.70	75.96	73.69	73.86
5794	NASDAQ	CSGP	Wed, Aug 10, 2022	74.41	74.82	73.83	74.73
5793	NASDAQ	CSGP	Tue, Aug 9, 2022	72.38	73.43	71.67	72.89
5792	NASDAQ	CSGP	Mon, Aug 8, 2022	72.95	73.86	72.50	72.87
5791	NASDAQ	CSGP	Fri, Aug 5, 2022	71.66	72.93	71.52	72.87
5790	NASDAQ	CSGP	Thu, Aug 4, 2022	72.69	72.97	71.34	72.87
5789	NASDAQ	CSGP	Wed, Aug 3, 2022	71.31	73.08	71.26	72.52
5788	NASDAQ	CSGP	Tue, Aug 2, 2022	70.59	71.82	70.15	70.99
5787	NASDAQ	CSGP	Mon, Aug 1, 2022	71.92	72.26	70.88	71.16
5786	NASDAQ	CSGP	Fri, Jul 29, 2022	70.39	72.74	70.39	72.59
5785	NASDAQ	CSGP	Thu, Jul 28, 2022	69.85	71.26	69.34	70.92
5784	NASDAQ	CSGP	Wed, Jul 27, 2022	64.00	69.69	63.82	69.68
5783	NASDAQ	CSGP	Tue, Jul 26, 2022	61.53	61.53	60.27	60.70
5782	NASDAQ	CSGP	Mon, Jul 25, 2022	61.80	62.15	60.55	61.59
5781	NASDAQ	CSGP	Fri, Jul 22, 2022	62.50	62.93	61.44	61.81
5780	NASDAQ	CSGP	Thu, Jul 21, 2022	62.55	62.79	61.67	62.59
5779	NASDAQ	CSGP	Wed, Jul 20, 2022	61.56	62.86	61.39	62.30
5778	NASDAQ	CSGP	Tue, Jul 19, 2022	59.88	61.20	59.26	61.13
5777	NASDAQ	CSGP	Mon, Jul 18, 2022	60.17	60.77	58.89	59.08
5776	NASDAQ	CSGP	Fri, Jul 15, 2022	58.93	59.96	58.37	59.91
5775	NASDAQ	CSGP	Thu, Jul 14, 2022	58.98	59.25	57.54	57.94
5774	NASDAQ	CSGP	Wed, Jul 13, 2022	58.63	60.12	57.92	59.30
5773	NASDAQ	CSGP	Tue, Jul 12, 2022	61.17	61.81	59.42	59.70
5772	NASDAQ	CSGP	Mon, Jul 11, 2022	61.54	62.01	60.73	61.46
5771	NASDAQ	CSGP	Fri, Jul 8, 2022	61.01	61.87	60.63	61.80
5770	NASDAQ	CSGP	Thu, Jul 7, 2022	61.85	62.66	61.44	61.68
5769	NASDAQ	CSGP	Wed, Jul 6, 2022	62.00	62.19	61.18	62.07
5768	NASDAQ	CSGP	Tue, Jul 5, 2022	60.91	61.96	60.00	61.87
5767	NASDAQ	CSGP	Fri, Jul 1, 2022	60.31	61.53	60.11	61.32
5766	NASDAQ	CSGP	Thu, Jun 30, 2022	59.43	60.62	58.08	60.41
5765	NASDAQ	CSGP	Wed, Jun 29, 2022	60.44	60.77	58.82	60.21
5764	NASDAQ	CSGP	Tue, Jun 28, 2022	61.50	62.07	60.16	60.34
5763	NASDAQ	CSGP	Mon, Jun 27, 2022	62.85	62.85	61.43	61.68
5762	NASDAQ	CSGP	Fri, Jun 24, 2022	60.00	63.19	59.60	62.85
5761	NASDAQ	CSGP	Thu, Jun 23, 2022	58.26	59.44	57.64	59.38
5760	NASDAQ	CSGP	Wed, Jun 22, 2022	55.72	58.28	55.50	57.82
5759	NASDAQ	CSGP	Tue, Jun 21, 2022	57.04	57.18	55.97	56.07
5758	NASDAQ	CSGP	Fri, Jun 17, 2022	55.41	56.92	55.04	56.06
5757	NASDAQ	CSGP	Thu, Jun 16, 2022	55.16	55.26	54.02	55.16
5756	NASDAQ	CSGP	Wed, Jun 15, 2022	56.08	57.34	55.07	56.35
5755	NASDAQ	CSGP	Tue, Jun 14, 2022	55.93	56.33	54.61	55.17
5754	NASDAQ	CSGP	Mon, Jun 13, 2022	56.87	57.94	55.58	55.82
5753	NASDAQ	CSGP	Fri, Jun 10, 2022	58.77	59.13	57.90	58.59
5752	NASDAQ	CSGP	Thu, Jun 9, 2022	61.16	61.44	59.67	59.69
5751	NASDAQ	CSGP	Wed, Jun 8, 2022	61.42	62.28	60.68	61.25
5750	NASDAQ	CSGP	Tue, Jun 7, 2022	60.78	62.05	60.64	61.96
5749	NASDAQ	CSGP	Mon, Jun 6, 2022	62.32	62.81	60.89	61.13
5748	NASDAQ	CSGP	Fri, Jun 3, 2022	62.92	63.63	62.14	62.52
5747	NASDAQ	CSGP	Thu, Jun 2, 2022	61.18	64.00	61.07	63.99
5746	NASDAQ	CSGP	Wed, Jun 1, 2022	61.24	62.13	60.09	61.23
5745	NASDAQ	CSGP	Tue, May 31, 2022	60.96	61.81	60.42	60.94
5744	NASDAQ	CSGP	Fri, May 27, 2022	59.72	61.54	59.28	61.50
5743	NASDAQ	CSGP	Thu, May 26, 2022	59.03	59.82	58.45	59.37
5742	NASDAQ	CSGP	Wed, May 25, 2022	57.50	59.39	57.27	58.90
5741	NASDAQ	CSGP	Tue, May 24, 2022	57.19	57.74	55.61	57.45
5740	NASDAQ	CSGP	Mon, May 23, 2022	57.50	57.92	55.68	57.83
5739	NASDAQ	CSGP	Fri, May 20, 2022	57.85	57.96	55.40	57.16
5738	NASDAQ	CSGP	Thu, May 19, 2022	55.39	57.69	55.12	56.81
5737	NASDAQ	CSGP	Wed, May 18, 2022	56.91	58.04	55.11	55.39
5736	NASDAQ	CSGP	Tue, May 17, 2022	58.11	58.12	56.43	58.08
5735	NASDAQ	CSGP	Mon, May 16, 2022	57.81	58.18	56.03	56.98
5734	NASDAQ	CSGP	Fri, May 13, 2022	56.41	58.67	56.41	58.19
5733	NASDAQ	CSGP	Thu, May 12, 2022	53.80	56.40	53.51	55.58
5732	NASDAQ	CSGP	Wed, May 11, 2022	57.06	57.37	54.02	54.19
5731	NASDAQ	CSGP	Tue, May 10, 2022	60.00	60.00	55.73	56.97
5730	NASDAQ	CSGP	Mon, May 9, 2022	58.61	58.94	56.88	58.06
5729	NASDAQ	CSGP	Fri, May 6, 2022	61.08	61.08	58.38	59.11
5728	NASDAQ	CSGP	Thu, May 5, 2022	63.90	64.32	60.13	61.00
5727	NASDAQ	CSGP	Wed, May 4, 2022	63.30	64.66	61.22	64.60
5726	NASDAQ	CSGP	Tue, May 3, 2022	63.73	64.22	63.14	63.36
5725	NASDAQ	CSGP	Mon, May 2, 2022	63.72	64.57	62.81	64.42
5724	NASDAQ	CSGP	Fri, Apr 29, 2022	65.09	65.93	63.57	63.62
5723	NASDAQ	CSGP	Thu, Apr 28, 2022	64.55	65.76	63.13	65.46
5722	NASDAQ	CSGP	Wed, Apr 27, 2022	62.89	65.85	62.00	63.72
5721	NASDAQ	CSGP	Tue, Apr 26, 2022	62.27	62.62	59.89	59.99
5720	NASDAQ	CSGP	Mon, Apr 25, 2022	61.39	62.66	60.79	62.65
5719	NASDAQ	CSGP	Fri, Apr 22, 2022	62.27	62.63	60.93	61.20
5718	NASDAQ	CSGP	Thu, Apr 21, 2022	63.62	64.48	61.36	62.00
5717	NASDAQ	CSGP	Wed, Apr 20, 2022	63.62	63.85	62.76	63.33
5716	NASDAQ	CSGP	Tue, Apr 19, 2022	61.32	63.68	61.07	63.33
5715	NASDAQ	CSGP	Mon, Apr 18, 2022	61.81	61.81	60.27	61.07
5714	NASDAQ	CSGP	Thu, Apr 14, 2022	63.83	64.21	61.74	61.82
5713	NASDAQ	CSGP	Wed, Apr 13, 2022	62.55	63.70	61.81	63.50
5712	NASDAQ	CSGP	Tue, Apr 12, 2022	64.68	64.68	62.08	62.29
5711	NASDAQ	CSGP	Mon, Apr 11, 2022	63.30	64.24	62.25	63.63
5710	NASDAQ	CSGP	Fri, Apr 8, 2022	64.15	64.69	63.15	63.52
5709	NASDAQ	CSGP	Thu, Apr 7, 2022	65.37	66.38	63.53	64.57
5708	NASDAQ	CSGP	Wed, Apr 6, 2022	65.62	65.82	63.83	65.43
5707	NASDAQ	CSGP	Tue, Apr 5, 2022	67.90	68.39	66.85	66.98
5706	NASDAQ	CSGP	Mon, Apr 4, 2022	66.79	67.98	66.46	67.64
5705	NASDAQ	CSGP	Fri, Apr 1, 2022	66.70	67.48	65.45	66.00
5704	NASDAQ	CSGP	Thu, Mar 31, 2022	68.41	68.41	66.46	66.61
5703	NASDAQ	CSGP	Wed, Mar 30, 2022	68.95	69.28	67.64	67.99
5702	NASDAQ	CSGP	Tue, Mar 29, 2022	69.33	70.18	68.46	69.59
5701	NASDAQ	CSGP	Mon, Mar 28, 2022	67.63	68.46	66.62	68.39
5700	NASDAQ	CSGP	Fri, Mar 25, 2022	67.70	67.95	66.30	67.56
5699	NASDAQ	CSGP	Thu, Mar 24, 2022	67.02	67.45	66.23	67.44
5698	NASDAQ	CSGP	Wed, Mar 23, 2022	66.52	67.26	65.48	66.82
5697	NASDAQ	CSGP	Tue, Mar 22, 2022	64.65	67.01	64.30	66.99
5696	NASDAQ	CSGP	Mon, Mar 21, 2022	64.54	65.19	63.24	64.53
5695	NASDAQ	CSGP	Fri, Mar 18, 2022	61.77	65.59	61.77	65.21
5694	NASDAQ	CSGP	Thu, Mar 17, 2022	59.26	62.57	58.65	62.55
5693	NASDAQ	CSGP	Wed, Mar 16, 2022	58.79	60.78	58.24	59.53
5692	NASDAQ	CSGP	Tue, Mar 15, 2022	55.95	58.22	55.95	57.84
5691	NASDAQ	CSGP	Mon, Mar 14, 2022	55.76	56.75	55.62	55.95
5690	NASDAQ	CSGP	Fri, Mar 11, 2022	56.72	56.72	55.08	55.43
5689	NASDAQ	CSGP	Thu, Mar 10, 2022	55.72	56.30	55.11	56.08
5688	NASDAQ	CSGP	Wed, Mar 9, 2022	55.99	58.14	55.69	57.02
5687	NASDAQ	CSGP	Tue, Mar 8, 2022	53.71	55.69	53.30	54.31
5686	NASDAQ	CSGP	Mon, Mar 7, 2022	57.51	57.85	53.25	53.27
5685	NASDAQ	CSGP	Fri, Mar 4, 2022	58.09	58.79	57.34	57.92
5684	NASDAQ	CSGP	Thu, Mar 3, 2022	60.09	60.18	58.36	58.59
5683	NASDAQ	CSGP	Wed, Mar 2, 2022	60.12	60.94	59.35	59.72
5682	NASDAQ	CSGP	Tue, Mar 1, 2022	61.11	61.17	59.65	59.83
5681	NASDAQ	CSGP	Mon, Feb 28, 2022	61.26	61.43	59.04	61.01
5680	NASDAQ	CSGP	Fri, Feb 25, 2022	60.31	62.09	58.44	61.70
5679	NASDAQ	CSGP	Thu, Feb 24, 2022	51.64	60.74	51.44	60.60
5678	NASDAQ	CSGP	Wed, Feb 23, 2022	49.42	59.31	49.00	53.50
5677	NASDAQ	CSGP	Tue, Feb 22, 2022	64.92	65.13	62.69	62.94
5676	NASDAQ	CSGP	Fri, Feb 18, 2022	65.95	65.97	64.55	64.95
5675	NASDAQ	CSGP	Thu, Feb 17, 2022	66.62	67.08	65.57	65.65
5674	NASDAQ	CSGP	Wed, Feb 16, 2022	67.41	67.59	66.38	67.29
5673	NASDAQ	CSGP	Tue, Feb 15, 2022	67.33	67.79	65.83	67.69
5672	NASDAQ	CSGP	Mon, Feb 14, 2022	65.90	67.17	65.15	65.99
5671	NASDAQ	CSGP	Fri, Feb 11, 2022	69.84	70.11	65.77	65.99
5670	NASDAQ	CSGP	Thu, Feb 10, 2022	69.66	71.50	69.41	69.84
5669	NASDAQ	CSGP	Wed, Feb 9, 2022	70.64	71.19	70.01	71.04
5668	NASDAQ	CSGP	Tue, Feb 8, 2022	69.00	69.79	68.23	69.05
5667	NASDAQ	CSGP	Mon, Feb 7, 2022	68.45	70.33	68.42	69.40
5666	NASDAQ	CSGP	Fri, Feb 4, 2022	67.94	68.96	67.21	68.55
5665	NASDAQ	CSGP	Thu, Feb 3, 2022	69.75	69.95	68.15	68.22
5664	NASDAQ	CSGP	Wed, Feb 2, 2022	70.71	71.21	69.48	71.00
5663	NASDAQ	CSGP	Tue, Feb 1, 2022	70.43	71.09	67.50	70.51
5662	NASDAQ	CSGP	Mon, Jan 31, 2022	67.79	70.23	67.71	70.16
5661	NASDAQ	CSGP	Fri, Jan 28, 2022	66.20	67.51	64.78	67.37
5660	NASDAQ	CSGP	Thu, Jan 27, 2022	66.59	67.34	65.50	65.82
5659	NASDAQ	CSGP	Wed, Jan 26, 2022	67.94	68.80	65.51	65.98
5658	NASDAQ	CSGP	Tue, Jan 25, 2022	68.42	69.23	66.61	67.04
5657	NASDAQ	CSGP	Mon, Jan 24, 2022	70.45	70.45	66.35	69.65
5656	NASDAQ	CSGP	Fri, Jan 21, 2022	71.86	72.82	70.77	70.92
5655	NASDAQ	CSGP	Thu, Jan 20, 2022	73.33	74.52	72.08	72.30
5654	NASDAQ	CSGP	Wed, Jan 19, 2022	73.29	73.98	72.77	73.15
5653	NASDAQ	CSGP	Tue, Jan 18, 2022	73.81	74.24	72.77	73.15
5652	NASDAQ	CSGP	Fri, Jan 14, 2022	73.65	74.80	73.08	74.53
5651	NASDAQ	CSGP	Thu, Jan 13, 2022	74.97	75.67	73.71	74.02
5650	NASDAQ	CSGP	Wed, Jan 12, 2022	75.26	76.34	74.70	74.81
5649	NASDAQ	CSGP	Tue, Jan 11, 2022	71.95	75.58	71.85	75.29
5648	NASDAQ	CSGP	Mon, Jan 10, 2022	71.23	71.53	69.58	71.51
5647	NASDAQ	CSGP	Fri, Jan 7, 2022	73.65	73.94	71.66	71.88
5646	NASDAQ	CSGP	Thu, Jan 6, 2022	74.32	74.83	73.13	73.65
5645	NASDAQ	CSGP	Wed, Jan 5, 2022	78.67	78.67	74.68	74.75
5644	NASDAQ	CSGP	Tue, Jan 4, 2022	78.63	79.04	77.05	77.38
5643	NASDAQ	CSGP	Mon, Jan 3, 2022	79.35	79.73	77.68	78.84
5642	NASDAQ	CSGP	Fri, Dec 31, 2021	80.12	80.40	78.94	79.03
5641	NASDAQ	CSGP	Thu, Dec 30, 2021	80.02	80.83	79.92	80.17
5640	NASDAQ	CSGP	Wed, Dec 29, 2021	79.88	80.11	79.58	79.85
5639	NASDAQ	CSGP	Tue, Dec 28, 2021	80.32	80.51	79.65	79.75
5638	NASDAQ	CSGP	Mon, Dec 27, 2021	80.16	80.62	79.56	79.96
5637	NASDAQ	CSGP	Thu, Dec 23, 2021	79.20	80.42	78.85	79.94
5636	NASDAQ	CSGP	Wed, Dec 22, 2021	77.57	78.91	77.57	78.83
5635	NASDAQ	CSGP	Tue, Dec 21, 2021	77.96	78.48	77.53	78.35
5634	NASDAQ	CSGP	Mon, Dec 20, 2021	77.89	78.12	77.10	77.35
5633	NASDAQ	CSGP	Fri, Dec 17, 2021	77.74	79.03	76.27	78.70
5632	NASDAQ	CSGP	Thu, Dec 16, 2021	78.44	79.19	77.42	77.97
5631	NASDAQ	CSGP	Wed, Dec 15, 2021	77.42	78.33	76.55	78.07
5630	NASDAQ	CSGP	Tue, Dec 14, 2021	77.27	77.55	76.42	77.26
5629	NASDAQ	CSGP	Mon, Dec 13, 2021	78.25	78.50	77.60	78.04
5628	NASDAQ	CSGP	Fri, Dec 10, 2021	79.07	79.55	77.48	78.24
5627	NASDAQ	CSGP	Thu, Dec 9, 2021	79.06	79.62	78.14	78.80
5626	NASDAQ	CSGP	Wed, Dec 8, 2021	78.20	79.03	78.02	78.99
5625	NASDAQ	CSGP	Tue, Dec 7, 2021	79.97	79.97	78.55	78.82
5624	NASDAQ	CSGP	Mon, Dec 6, 2021	78.78	79.76	76.04	77.35
5623	NASDAQ	CSGP	Fri, Dec 3, 2021	79.40	79.81	78.21	78.77
5622	NASDAQ	CSGP	Thu, Dec 2, 2021	75.25	78.93	75.09	78.71
5621	NASDAQ	CSGP	Wed, Dec 1, 2021	79.45	79.45	75.16	75.23
5620	NASDAQ	CSGP	Tue, Nov 30, 2021	79.83	80.12	77.54	77.76
5619	NASDAQ	CSGP	Mon, Nov 29, 2021	79.39	80.38	77.99	79.99
5618	NASDAQ	CSGP	Fri, Nov 26, 2021	79.19	79.54	77.37	77.59
5617	NASDAQ	CSGP	Wed, Nov 24, 2021	79.79	80.19	79.28	79.70
5616	NASDAQ	CSGP	Tue, Nov 23, 2021	79.60	80.44	79.33	80.26
5615	NASDAQ	CSGP	Mon, Nov 22, 2021	81.47	81.90	79.93	80.08
5614	NASDAQ	CSGP	Fri, Nov 19, 2021	82.01	82.36	81.28	81.57
5613	NASDAQ	CSGP	Thu, Nov 18, 2021	82.34	82.75	80.84	81.38
5612	NASDAQ	CSGP	Wed, Nov 17, 2021	83.69	84.24	81.99	82.57
5611	NASDAQ	CSGP	Tue, Nov 16, 2021	83.78	84.71	83.36	84.06
5610	NASDAQ	CSGP	Mon, Nov 15, 2021	82.53	84.05	82.53	83.81
5609	NASDAQ	CSGP	Fri, Nov 12, 2021	82.31	83.10	81.88	82.86
5608	NASDAQ	CSGP	Thu, Nov 11, 2021	82.35	82.98	81.09	81.65
5607	NASDAQ	CSGP	Wed, Nov 10, 2021	82.75	84.12	81.84	82.21
5606	NASDAQ	CSGP	Tue, Nov 9, 2021	83.12	83.60	82.67	83.25
5605	NASDAQ	CSGP	Mon, Nov 8, 2021	83.48	83.76	82.39	83.07
5604	NASDAQ	CSGP	Fri, Nov 5, 2021	84.48	84.78	82.81	83.25
5603	NASDAQ	CSGP	Thu, Nov 4, 2021	84.78	85.56	83.99	84.21
5602	NASDAQ	CSGP	Wed, Nov 3, 2021	85.11	85.42	83.07	84.42
5601	NASDAQ	CSGP	Tue, Nov 2, 2021	85.87	85.95	84.51	85.11
5600	NASDAQ	CSGP	Mon, Nov 1, 2021	86.13	86.26	84.12	85.15
5599	NASDAQ	CSGP	Fri, Oct 29, 2021	87.17	87.86	85.86	86.05
5598	NASDAQ	CSGP	Thu, Oct 28, 2021	89.77	91.45	87.22	87.57
5597	NASDAQ	CSGP	Wed, Oct 27, 2021	99.42	99.42	89.72	89.82
5596	NASDAQ	CSGP	Tue, Oct 26, 2021	99.66	101.05	99.40	99.74
5595	NASDAQ	CSGP	Mon, Oct 25, 2021	99.35	99.84	98.95	99.19
5594	NASDAQ	CSGP	Fri, Oct 22, 2021	98.83	99.78	98.55	99.29
5593	NASDAQ	CSGP	Thu, Oct 21, 2021	96.72	98.62	96.19	98.54
5592	NASDAQ	CSGP	Wed, Oct 20, 2021	97.08	97.25	96.23	96.82
5591	NASDAQ	CSGP	Tue, Oct 19, 2021	95.25	96.63	95.19	96.52
5590	NASDAQ	CSGP	Mon, Oct 18, 2021	93.60	95.13	93.00	94.94
5589	NASDAQ	CSGP	Fri, Oct 15, 2021	92.65	94.39	92.38	93.80
5588	NASDAQ	CSGP	Thu, Oct 14, 2021	90.00	92.42	90.00	92.35
5587	NASDAQ	CSGP	Wed, Oct 13, 2021	87.56	89.47	87.03	89.38
5586	NASDAQ	CSGP	Tue, Oct 12, 2021	86.97	87.86	86.73	87.16
5585	NASDAQ	CSGP	Mon, Oct 11, 2021	87.03	87.58	86.44	86.53
5584	NASDAQ	CSGP	Fri, Oct 8, 2021	87.05	87.47	86.04	86.88
5583	NASDAQ	CSGP	Thu, Oct 7, 2021	87.08	88.34	86.79	87.19
5582	NASDAQ	CSGP	Wed, Oct 6, 2021	86.42	86.62	85.30	86.34
5581	NASDAQ	CSGP	Tue, Oct 5, 2021	85.72	86.54	85.27	86.51
5580	NASDAQ	CSGP	Mon, Oct 4, 2021	87.60	87.74	85.45	85.79
5579	NASDAQ	CSGP	Fri, Oct 1, 2021	86.52	87.96	85.60	87.77
5578	NASDAQ	CSGP	Thu, Sep 30, 2021	85.53	86.68	85.51	86.06
5577	NASDAQ	CSGP	Wed, Sep 29, 2021	85.34	86.89	85.17	85.38
5576	NASDAQ	CSGP	Tue, Sep 28, 2021	87.16	87.21	85.02	85.38
5575	NASDAQ	CSGP	Mon, Sep 27, 2021	87.91	88.98	86.94	87.63
5574	NASDAQ	CSGP	Fri, Sep 24, 2021	87.78	88.60	87.14	88.34
5573	NASDAQ	CSGP	Thu, Sep 23, 2021	88.37	89.59	88.34	88.52
5572	NASDAQ	CSGP	Wed, Sep 22, 2021	88.65	89.08	87.84	88.37
5571	NASDAQ	CSGP	Tue, Sep 21, 2021	88.86	89.32	87.96	88.15
5570	NASDAQ	CSGP	Mon, Sep 20, 2021	88.79	89.27	87.61	88.72
5569	NASDAQ	CSGP	Fri, Sep 17, 2021	89.10	89.72	88.49	89.38
5568	NASDAQ	CSGP	Thu, Sep 16, 2021	88.69	89.39	88.33	89.10
5567	NASDAQ	CSGP	Wed, Sep 15, 2021	89.58	89.58	88.44	88.95
5566	NASDAQ	CSGP	Tue, Sep 14, 2021	89.57	90.24	88.87	89.34
5565	NASDAQ	CSGP	Mon, Sep 13, 2021	90.74	90.81	89.21	89.37
5564	NASDAQ	CSGP	Fri, Sep 10, 2021	89.97	90.85	89.29	90.15
5563	NASDAQ	CSGP	Thu, Sep 9, 2021	88.59	89.91	88.13	89.69
5562	NASDAQ	CSGP	Wed, Sep 8, 2021	87.66	88.87	87.41	88.66
5561	NASDAQ	CSGP	Tue, Sep 7, 2021	87.57	87.94	86.40	87.71
5560	NASDAQ	CSGP	Fri, Sep 3, 2021	87.26	87.94	86.72	87.86
5559	NASDAQ	CSGP	Thu, Sep 2, 2021	87.37	88.28	86.64	87.18
5558	NASDAQ	CSGP	Wed, Sep 1, 2021	84.97	86.97	84.68	86.84
5557	NASDAQ	CSGP	Tue, Aug 31, 2021	84.24	85.02	83.58	84.74
5556	NASDAQ	CSGP	Mon, Aug 30, 2021	83.16	83.99	82.80	83.99
5555	NASDAQ	CSGP	Fri, Aug 27, 2021	82.36	83.74	82.32	83.19
5554	NASDAQ	CSGP	Thu, Aug 26, 2021	84.13	84.35	82.79	82.80
5553	NASDAQ	CSGP	Wed, Aug 25, 2021	84.22	84.89	83.46	84.06
5552	NASDAQ	CSGP	Tue, Aug 24, 2021	83.44	85.03	83.27	84.37
5551	NASDAQ	CSGP	Mon, Aug 23, 2021	82.30	83.97	82.25	83.56
5550	NASDAQ	CSGP	Fri, Aug 20, 2021	82.52	82.82	81.85	82.53
5549	NASDAQ	CSGP	Thu, Aug 19, 2021	80.47	82.31	80.29	82.16
5548	NASDAQ	CSGP	Wed, Aug 18, 2021	82.87	83.15	80.94	80.97
5547	NASDAQ	CSGP	Tue, Aug 17, 2021	82.75	83.40	82.50	83.19
5546	NASDAQ	CSGP	Mon, Aug 16, 2021	84.10	84.34	82.61	83.15
5545	NASDAQ	CSGP	Fri, Aug 13, 2021	85.56	85.56	83.82	84.45
5544	NASDAQ	CSGP	Thu, Aug 12, 2021	84.39	84.85	83.62	83.97
5543	NASDAQ	CSGP	Wed, Aug 11, 2021	85.46	85.78	84.34	84.91
5542	NASDAQ	CSGP	Tue, Aug 10, 2021	86.07	86.74	84.21	85.05
5541	NASDAQ	CSGP	Mon, Aug 9, 2021	86.37	86.67	85.51	85.63
5540	NASDAQ	CSGP	Fri, Aug 6, 2021	87.97	87.97	85.87	86.00
5539	NASDAQ	CSGP	Thu, Aug 5, 2021	86.55	87.94	86.32	87.92
5538	NASDAQ	CSGP	Wed, Aug 4, 2021	85.64	87.64	85.63	86.26
5537	NASDAQ	CSGP	Tue, Aug 3, 2021	89.17	89.28	87.06	87.33
5536	NASDAQ	CSGP	Mon, Aug 2, 2021	89.13	89.62	88.36	88.90
5535	NASDAQ	CSGP	Fri, Jul 30, 2021	87.25	88.97	87.03	88.85
5534	NASDAQ	CSGP	Thu, Jul 29, 2021	86.62	89.47	86.06	87.50
5533	NASDAQ	CSGP	Wed, Jul 28, 2021	80.00	87.26	80.00	86.95
5532	NASDAQ	CSGP	Tue, Jul 27, 2021	88.93	89.58	87.51	89.02
5531	NASDAQ	CSGP	Mon, Jul 26, 2021	89.80	89.84	89.12	89.27
5530	NASDAQ	CSGP	Fri, Jul 23, 2021	89.50	90.26	89.06	89.97
5529	NASDAQ	CSGP	Thu, Jul 22, 2021	88.66	89.57	88.21	89.16
5528	NASDAQ	CSGP	Wed, Jul 21, 2021	88.17	88.95	87.65	88.84
5527	NASDAQ	CSGP	Tue, Jul 20, 2021	86.28	88.86	86.10	88.10
5526	NASDAQ	CSGP	Mon, Jul 19, 2021	87.12	87.18	85.60	85.99
5525	NASDAQ	CSGP	Fri, Jul 16, 2021	87.36	88.20	86.43	87.35
5524	NASDAQ	CSGP	Thu, Jul 15, 2021	85.88	87.76	85.54	87.33
5523	NASDAQ	CSGP	Wed, Jul 14, 2021	85.35	86.45	85.04	85.87
5522	NASDAQ	CSGP	Tue, Jul 13, 2021	86.02	86.57	85.21	85.23
5521	NASDAQ	CSGP	Mon, Jul 12, 2021	86.61	86.75	85.44	86.04
5520	NASDAQ	CSGP	Fri, Jul 9, 2021	85.26	86.36	85.04	86.28
5519	NASDAQ	CSGP	Thu, Jul 8, 2021	84.76	86.49	84.23	85.08
5518	NASDAQ	CSGP	Wed, Jul 7, 2021	84.00	86.14	83.30	85.83
5517	NASDAQ	CSGP	Tue, Jul 6, 2021	82.70	83.99	82.07	83.58
5516	NASDAQ	CSGP	Fri, Jul 2, 2021	84.04	84.25	82.48	82.58
5515	NASDAQ	CSGP	Thu, Jul 1, 2021	83.42	84.65	82.70	83.25
5514	NASDAQ	CSGP	Wed, Jun 30, 2021	83.55	83.90	82.44	82.82
5513	NASDAQ	CSGP	Tue, Jun 29, 2021	85.60	85.94	82.90	83.29
5512	NASDAQ	CSGP	Mon, Jun 28, 2021	88.20	88.65	84.41	84.92
5511	NASDAQ	CSGP	Fri, Jun 25, 2021	87.60	88.79	86.93	88.27
5510	NASDAQ	CSGP	Thu, Jun 24, 2021	89.19	89.60	87.13	87.82
5509	NASDAQ	CSGP	Wed, Jun 23, 2021	90.37	90.57	88.87	89.05
5508	NASDAQ	CSGP	Tue, Jun 22, 2021	90.17	91.02	89.82	90.67
5507	NASDAQ	CSGP	Mon, Jun 21, 2021	88.42	90.99	87.74	90.10
5506	NASDAQ	CSGP	Fri, Jun 18, 2021	88.92	89.41	87.47	87.90
5505	NASDAQ	CSGP	Thu, Jun 17, 2021	86.95	89.71	86.65	89.36
5504	NASDAQ	CSGP	Wed, Jun 16, 2021	86.89	87.78	86.61	87.14
5503	NASDAQ	CSGP	Tue, Jun 15, 2021	88.35	89.33	86.54	86.84
5502	NASDAQ	CSGP	Mon, Jun 14, 2021	87.58	88.96	87.21	87.98
5501	NASDAQ	CSGP	Fri, Jun 11, 2021	85.87	87.15	85.54	86.98
5500	NASDAQ	CSGP	Thu, Jun 10, 2021	85.22	86.13	85.10	85.69
5499	NASDAQ	CSGP	Wed, Jun 9, 2021	85.00	85.39	84.73	84.83
5498	NASDAQ	CSGP	Tue, Jun 8, 2021	83.10	84.83	83.10	84.55
5497	NASDAQ	CSGP	Mon, Jun 7, 2021	83.60	83.99	82.53	82.79
5496	NASDAQ	CSGP	Fri, Jun 4, 2021	83.90	84.48	83.36	84.10
5495	NASDAQ	CSGP	Thu, Jun 3, 2021	84.04	84.31	83.30	83.62
5494	NASDAQ	CSGP	Wed, Jun 2, 2021	85.78	86.22	84.00	84.59
5493	NASDAQ	CSGP	Tue, Jun 1, 2021	85.82	86.30	84.78	85.44
5492	NASDAQ	CSGP	Fri, May 28, 2021	85.26	86.09	84.60	85.40
5491	NASDAQ	CSGP	Thu, May 27, 2021	85.16	85.59	84.07	84.48
5490	NASDAQ	CSGP	Wed, May 26, 2021	85.09	85.29	83.50	85.04
5489	NASDAQ	CSGP	Tue, May 25, 2021	84.86	85.82	84.51	84.99
5488	NASDAQ	CSGP	Mon, May 24, 2021	84.59	84.90	83.80	84.43
5487	NASDAQ	CSGP	Fri, May 21, 2021	85.11	85.96	83.63	83.87
5486	NASDAQ	CSGP	Thu, May 20, 2021	83.38	85.46	83.24	84.19
5485	NASDAQ	CSGP	Wed, May 19, 2021	80.74	82.97	80.74	82.91
5484	NASDAQ	CSGP	Tue, May 18, 2021	81.59	84.04	80.73	81.86
5483	NASDAQ	CSGP	Mon, May 17, 2021	82.29	82.29	80.94	81.80
5482	NASDAQ	CSGP	Fri, May 14, 2021	81.83	82.81	81.28	82.19
5481	NASDAQ	CSGP	Thu, May 13, 2021	82.61	82.61	80.52	81.08
5480	NASDAQ	CSGP	Wed, May 12, 2021	84.33	84.33	81.47	81.87
5479	NASDAQ	CSGP	Tue, May 11, 2021	82.20	85.31	82.14	84.75
5478	NASDAQ	CSGP	Mon, May 10, 2021	85.36	85.72	83.63	83.97
5477	NASDAQ	CSGP	Fri, May 7, 2021	83.01	85.76	82.20	85.07
5476	NASDAQ	CSGP	Thu, May 6, 2021	83.48	83.48	81.68	82.06
5475	NASDAQ	CSGP	Wed, May 5, 2021	85.46	85.63	82.96	83.40
5474	NASDAQ	CSGP	Tue, May 4, 2021	84.80	85.67	84.42	85.03
5473	NASDAQ	CSGP	Mon, May 3, 2021	86.62	86.86	84.66	85.89
5472	NASDAQ	CSGP	Fri, Apr 30, 2021	87.14	87.48	85.36	85.44
5471	NASDAQ	CSGP	Thu, Apr 29, 2021	86.78	88.34	86.00	87.88
5470	NASDAQ	CSGP	Wed, Apr 28, 2021	92.23	92.23	84.28	86.22
5469	NASDAQ	CSGP	Tue, Apr 27, 2021	93.90	94.35	92.92	93.68
5468	NASDAQ	CSGP	Mon, Apr 26, 2021	93.25	93.39	92.38	93.33
5467	NASDAQ	CSGP	Fri, Apr 23, 2021	91.68	93.88	91.47	93.37
5466	NASDAQ	CSGP	Thu, Apr 22, 2021	90.62	92.58	90.62	91.30
5465	NASDAQ	CSGP	Wed, Apr 21, 2021	91.45	91.80	90.51	90.93
5464	NASDAQ	CSGP	Tue, Apr 20, 2021	90.46	91.42	90.10	91.29
5463	NASDAQ	CSGP	Mon, Apr 19, 2021	90.47	90.68	89.20	89.90
5462	NASDAQ	CSGP	Fri, Apr 16, 2021	91.19	91.19	89.67	90.49
5461	NASDAQ	CSGP	Thu, Apr 15, 2021	91.10	93.15	90.70	91.34
5460	NASDAQ	CSGP	Wed, Apr 14, 2021	90.95	91.00	89.11	89.53
5459	NASDAQ	CSGP	Tue, Apr 13, 2021	89.30	91.32	88.66	90.58
5458	NASDAQ	CSGP	Mon, Apr 12, 2021	88.69	88.88	87.60	88.75
5457	NASDAQ	CSGP	Fri, Apr 9, 2021	87.41	88.82	86.98	88.75
5456	NASDAQ	CSGP	Thu, Apr 8, 2021	86.52	87.96	85.71	87.44
5455	NASDAQ	CSGP	Wed, Apr 7, 2021	85.76	86.32	84.77	85.99
5454	NASDAQ	CSGP	Tue, Apr 6, 2021	85.14	86.59	84.22	86.11
5453	NASDAQ	CSGP	Mon, Apr 5, 2021	86.22	86.22	83.83	84.82
5452	NASDAQ	CSGP	Thu, Apr 1, 2021	82.96	86.35	82.96	86.14
5451	NASDAQ	CSGP	Wed, Mar 31, 2021	80.35	83.29	80.02	82.19
5450	NASDAQ	CSGP	Tue, Mar 30, 2021	80.74	81.24	79.33	79.96
5449	NASDAQ	CSGP	Mon, Mar 29, 2021	81.37	82.37	80.07	80.96
5448	NASDAQ	CSGP	Fri, Mar 26, 2021	80.44	81.84	79.65	81.65
5447	NASDAQ	CSGP	Thu, Mar 25, 2021	79.91	80.59	79.22	80.32
5446	NASDAQ	CSGP	Wed, Mar 24, 2021	82.63	83.59	80.24	80.42
5445	NASDAQ	CSGP	Tue, Mar 23, 2021	83.69	83.82	82.42	83.08
5444	NASDAQ	CSGP	Mon, Mar 22, 2021	82.13	83.33	81.68	82.78
5443	NASDAQ	CSGP	Fri, Mar 19, 2021	80.70	82.11	80.41	81.87
5442	NASDAQ	CSGP	Thu, Mar 18, 2021	81.34	81.56	79.36	80.55
5441	NASDAQ	CSGP	Wed, Mar 17, 2021	83.47	83.90	81.38	82.30
5440	NASDAQ	CSGP	Tue, Mar 16, 2021	84.32	84.84	83.42	83.87
5439	NASDAQ	CSGP	Mon, Mar 15, 2021	82.28	84.13	81.95	83.79
5438	NASDAQ	CSGP	Fri, Mar 12, 2021	81.26	82.43	80.72	81.86
5437	NASDAQ	CSGP	Thu, Mar 11, 2021	81.28	82.95	80.29	81.73
5436	NASDAQ	CSGP	Wed, Mar 10, 2021	82.17	83.96	80.77	80.81
5435	NASDAQ	CSGP	Tue, Mar 9, 2021	80.87	83.17	80.35	81.50
5434	NASDAQ	CSGP	Mon, Mar 8, 2021	79.82	81.59	79.21	79.23
5433	NASDAQ	CSGP	Fri, Mar 5, 2021	80.20	82.50	77.40	79.87
5432	NASDAQ	CSGP	Thu, Mar 4, 2021	76.10	77.38	74.31	75.85
5431	NASDAQ	CSGP	Wed, Mar 3, 2021	78.50	79.55	76.07	76.28
5430	NASDAQ	CSGP	Tue, Mar 2, 2021	81.81	82.06	78.80	79.02
5429	NASDAQ	CSGP	Mon, Mar 1, 2021	82.31	83.00	81.04	81.50
5428	NASDAQ	CSGP	Fri, Feb 26, 2021	81.11	82.98	81.11	82.38
5427	NASDAQ	CSGP	Thu, Feb 25, 2021	83.31	84.77	80.96	82.00
5426	NASDAQ	CSGP	Wed, Feb 24, 2021	85.00	87.15	82.80	83.62
5425	NASDAQ	CSGP	Tue, Feb 23, 2021	87.00	88.08	84.64	86.70
5424	NASDAQ	CSGP	Mon, Feb 22, 2021	90.90	90.90	87.13	87.67
5423	NASDAQ	CSGP	Fri, Feb 19, 2021	92.56	92.99	90.56	91.33
5422	NASDAQ	CSGP	Thu, Feb 18, 2021	90.67	92.43	90.26	91.98
5421	NASDAQ	CSGP	Wed, Feb 17, 2021	88.13	91.11	87.09	91.08
5420	NASDAQ	CSGP	Tue, Feb 16, 2021	88.97	90.55	87.82	90.04
5419	NASDAQ	CSGP	Fri, Feb 12, 2021	92.88	93.98	91.43	93.98
5418	NASDAQ	CSGP	Thu, Feb 11, 2021	92.84	93.06	91.87	92.49
5417	NASDAQ	CSGP	Wed, Feb 10, 2021	91.77	92.52	90.41	92.50
5416	NASDAQ	CSGP	Tue, Feb 9, 2021	89.89	91.43	89.88	90.59
5415	NASDAQ	CSGP	Mon, Feb 8, 2021	90.93	91.81	89.50	90.03
5414	NASDAQ	CSGP	Fri, Feb 5, 2021	92.25	92.51	90.42	90.82
5413	NASDAQ	CSGP	Thu, Feb 4, 2021	93.00	95.28	91.26	91.94
5412	NASDAQ	CSGP	Wed, Feb 3, 2021	91.48	92.59	90.85	91.74
5411	NASDAQ	CSGP	Tue, Feb 2, 2021	93.59	93.66	89.76	92.04
5410	NASDAQ	CSGP	Mon, Feb 1, 2021	91.27	94.22	90.55	92.50
5409	NASDAQ	CSGP	Fri, Jan 29, 2021	89.06	90.90	88.75	89.97
5408	NASDAQ	CSGP	Thu, Jan 28, 2021	88.19	91.18	87.85	90.18
5407	NASDAQ	CSGP	Wed, Jan 27, 2021	89.30	90.17	87.80	88.97
5406	NASDAQ	CSGP	Tue, Jan 26, 2021	91.21	91.31	89.54	90.31
5405	NASDAQ	CSGP	Mon, Jan 25, 2021	90.20	91.07	88.23	90.93
5404	NASDAQ	CSGP	Fri, Jan 22, 2021	91.31	92.23	89.44	89.61
5403	NASDAQ	CSGP	Thu, Jan 21, 2021	90.50	91.50	89.40	91.20
5402	NASDAQ	CSGP	Wed, Jan 20, 2021	87.96	90.39	87.32	89.98
5401	NASDAQ	CSGP	Tue, Jan 19, 2021	85.99	87.78	85.12	87.20
5400	NASDAQ	CSGP	Fri, Jan 15, 2021	87.26	87.77	85.18	85.37
5399	NASDAQ	CSGP	Thu, Jan 14, 2021	89.15	89.96	86.60	86.83
5398	NASDAQ	CSGP	Wed, Jan 13, 2021	88.28	90.45	87.70	89.19
5397	NASDAQ	CSGP	Tue, Jan 12, 2021	90.23	90.84	88.22	88.23
5396	NASDAQ	CSGP	Mon, Jan 11, 2021	91.38	91.91	90.25	90.44
5395	NASDAQ	CSGP	Fri, Jan 8, 2021	91.14	92.45	90.69	91.95
5394	NASDAQ	CSGP	Thu, Jan 7, 2021	90.28	92.41	89.85	90.55
5393	NASDAQ	CSGP	Wed, Jan 6, 2021	89.55	91.71	89.15	89.67
5392	NASDAQ	CSGP	Tue, Jan 5, 2021	89.47	91.52	88.40	89.38
5391	NASDAQ	CSGP	Mon, Jan 4, 2021	93.22	93.68	89.10	89.53
5390	NASDAQ	CSGP	Thu, Dec 31, 2020	92.33	92.95	91.81	92.43
5389	NASDAQ	CSGP	Wed, Dec 30, 2020	91.95	92.76	90.62	92.50
5388	NASDAQ	CSGP	Tue, Dec 29, 2020	94.45	94.45	91.28	91.82
5387	NASDAQ	CSGP	Mon, Dec 28, 2020	91.52	95.12	91.10	93.95
5386	NASDAQ	CSGP	Thu, Dec 24, 2020	90.80	91.60	90.31	90.66
5385	NASDAQ	CSGP	Wed, Dec 23, 2020	90.18	92.01	90.18	90.78
5384	NASDAQ	CSGP	Tue, Dec 22, 2020	92.06	92.59	89.73	90.53
5383	NASDAQ	CSGP	Mon, Dec 21, 2020	88.95	92.45	88.06	91.59
5382	NASDAQ	CSGP	Fri, Dec 18, 2020	90.45	91.82	89.47	90.47
5381	NASDAQ	CSGP	Thu, Dec 17, 2020	86.48	89.52	86.48	89.40
5380	NASDAQ	CSGP	Wed, Dec 16, 2020	86.80	87.80	85.80	86.09
5379	NASDAQ	CSGP	Tue, Dec 15, 2020	85.32	87.21	85.04	86.64
5378	NASDAQ	CSGP	Mon, Dec 14, 2020	85.00	86.08	84.60	85.32
5377	NASDAQ	CSGP	Fri, Dec 11, 2020	84.74	86.40	84.32	84.86
5376	NASDAQ	CSGP	Thu, Dec 10, 2020	84.73	85.75	84.02	84.84
5375	NASDAQ	CSGP	Wed, Dec 9, 2020	87.22	87.22	85.11	85.33
5374	NASDAQ	CSGP	Tue, Dec 8, 2020	88.20	89.48	87.01	87.25
5373	NASDAQ	CSGP	Mon, Dec 7, 2020	90.04	90.04	87.72	88.36
5372	NASDAQ	CSGP	Fri, Dec 4, 2020	87.21	89.68	87.21	89.32
5371	NASDAQ	CSGP	Thu, Dec 3, 2020	86.43	87.58	86.14	87.07
5370	NASDAQ	CSGP	Wed, Dec 2, 2020	89.31	89.45	86.36	86.87
5369	NASDAQ	CSGP	Tue, Dec 1, 2020	91.97	92.69	88.74	88.89
5368	NASDAQ	CSGP	Mon, Nov 30, 2020	88.73	91.49	88.70	91.06
5367	NASDAQ	CSGP	Fri, Nov 27, 2020	87.58	89.04	87.10	88.44
5366	NASDAQ	CSGP	Wed, Nov 25, 2020	87.28	88.08	86.81	88.01
5365	NASDAQ	CSGP	Tue, Nov 24, 2020	89.29	89.41	86.87	86.99
5364	NASDAQ	CSGP	Mon, Nov 23, 2020	90.60	91.00	87.63	88.78
5363	NASDAQ	CSGP	Fri, Nov 20, 2020	89.45	90.14	89.08	89.21
5362	NASDAQ	CSGP	Thu, Nov 19, 2020	88.31	89.91	87.88	89.48
5361	NASDAQ	CSGP	Wed, Nov 18, 2020	91.09	91.15	88.32	88.55
5360	NASDAQ	CSGP	Tue, Nov 17, 2020	91.21	92.18	90.11	91.41
5359	NASDAQ	CSGP	Mon, Nov 16, 2020	91.88	92.43	91.06	91.56
5358	NASDAQ	CSGP	Fri, Nov 13, 2020	90.60	92.40	90.60	91.71
5357	NASDAQ	CSGP	Thu, Nov 12, 2020	89.71	90.57	87.73	90.14
5356	NASDAQ	CSGP	Wed, Nov 11, 2020	89.89	91.71	89.39	89.87
5355	NASDAQ	CSGP	Tue, Nov 10, 2020	88.36	90.59	88.16	88.61
5354	NASDAQ	CSGP	Mon, Nov 9, 2020	92.97	93.55	91.17	91.19
5353	NASDAQ	CSGP	Fri, Nov 6, 2020	90.65	90.65	89.36	90.27
5352	NASDAQ	CSGP	Thu, Nov 5, 2020	91.98	92.12	90.02	90.36
5351	NASDAQ	CSGP	Wed, Nov 4, 2020	89.65	92.36	89.55	90.25
5350	NASDAQ	CSGP	Tue, Nov 3, 2020	85.58	88.30	85.58	87.99
5349	NASDAQ	CSGP	Mon, Nov 2, 2020	83.48	85.47	83.09	85.09
5348	NASDAQ	CSGP	Fri, Oct 30, 2020	82.70	84.20	81.15	82.36
5347	NASDAQ	CSGP	Thu, Oct 29, 2020	79.85	83.69	79.62	82.83
5346	NASDAQ	CSGP	Wed, Oct 28, 2020	80.40	81.74	78.10	79.34
5345	NASDAQ	CSGP	Tue, Oct 27, 2020	83.29	83.73	82.06	82.89
5344	NASDAQ	CSGP	Mon, Oct 26, 2020	81.30	83.19	81.18	83.08
5343	NASDAQ	CSGP	Fri, Oct 23, 2020	82.27	82.88	81.20	81.98
5342	NASDAQ	CSGP	Thu, Oct 22, 2020	82.30	82.30	81.07	82.21
5341	NASDAQ	CSGP	Wed, Oct 21, 2020	83.53	84.05	81.96	82.55
5340	NASDAQ	CSGP	Tue, Oct 20, 2020	84.28	84.28	83.16	83.56
5339	NASDAQ	CSGP	Mon, Oct 19, 2020	86.43	86.57	83.25	83.60
5338	NASDAQ	CSGP	Fri, Oct 16, 2020	87.34	87.73	85.96	86.06
5337	NASDAQ	CSGP	Thu, Oct 15, 2020	85.52	87.20	85.33	86.74
5336	NASDAQ	CSGP	Wed, Oct 14, 2020	88.30	88.70	86.64	86.94
5335	NASDAQ	CSGP	Tue, Oct 13, 2020	88.53	88.95	88.28	88.32
5334	NASDAQ	CSGP	Mon, Oct 12, 2020	88.18	89.00	87.60	88.23
5333	NASDAQ	CSGP	Fri, Oct 9, 2020	87.25	88.20	87.25	87.44
5332	NASDAQ	CSGP	Thu, Oct 8, 2020	88.00	88.28	86.70	86.89
5331	NASDAQ	CSGP	Wed, Oct 7, 2020	87.18	87.92	86.74	87.57
5330	NASDAQ	CSGP	Tue, Oct 6, 2020	86.78	87.15	85.77	86.39
5329	NASDAQ	CSGP	Mon, Oct 5, 2020	86.07	87.01	85.86	86.60
5328	NASDAQ	CSGP	Fri, Oct 2, 2020	85.50	86.63	84.82	85.51
5327	NASDAQ	CSGP	Thu, Oct 1, 2020	85.98	87.18	85.08	86.54
5326	NASDAQ	CSGP	Wed, Sep 30, 2020	85.98	86.96	84.32	84.85
5325	NASDAQ	CSGP	Tue, Sep 29, 2020	85.76	86.64	85.09	85.69
5324	NASDAQ	CSGP	Mon, Sep 28, 2020	85.11	85.91	84.66	85.71
5323	NASDAQ	CSGP	Fri, Sep 25, 2020	81.03	84.35	80.95	84.00
5322	NASDAQ	CSGP	Thu, Sep 24, 2020	81.33	82.72	81.19	81.92
5321	NASDAQ	CSGP	Wed, Sep 23, 2020	84.47	84.97	81.89	82.13
5320	NASDAQ	CSGP	Tue, Sep 22, 2020	83.34	83.97	82.24	83.75
5319	NASDAQ	CSGP	Mon, Sep 21, 2020	81.63	82.64	80.95	82.40
5318	NASDAQ	CSGP	Fri, Sep 18, 2020	83.46	83.62	81.46	82.75
5317	NASDAQ	CSGP	Thu, Sep 17, 2020	83.05	83.36	81.91	83.08
5316	NASDAQ	CSGP	Wed, Sep 16, 2020	84.49	84.99	83.50	83.97
5315	NASDAQ	CSGP	Tue, Sep 15, 2020	82.00	84.32	82.00	84.30
5314	NASDAQ	CSGP	Mon, Sep 14, 2020	79.42	82.04	79.42	81.47
5313	NASDAQ	CSGP	Fri, Sep 11, 2020	79.57	79.94	77.73	78.57
5312	NASDAQ	CSGP	Thu, Sep 10, 2020	80.90	81.75	78.09	79.28
5311	NASDAQ	CSGP	Wed, Sep 9, 2020	79.76	81.20	79.03	80.35
5310	NASDAQ	CSGP	Tue, Sep 8, 2020	81.13	81.45	79.15	79.21
5309	NASDAQ	CSGP	Fri, Sep 4, 2020	84.90	84.90	80.18	82.69
5308	NASDAQ	CSGP	Thu, Sep 3, 2020	87.16	87.16	83.93	84.56
5307	NASDAQ	CSGP	Wed, Sep 2, 2020	87.00	88.29	85.88	87.78
5306	NASDAQ	CSGP	Tue, Sep 1, 2020	85.40	87.78	85.33	87.34
5305	NASDAQ	CSGP	Mon, Aug 31, 2020	85.43	87.94	84.45	84.86
5304	NASDAQ	CSGP	Fri, Aug 28, 2020	85.17	87.06	84.84	85.25
5303	NASDAQ	CSGP	Thu, Aug 27, 2020	84.98	86.17	84.56	84.63
5302	NASDAQ	CSGP	Wed, Aug 26, 2020	85.89	86.01	84.15	84.17
5301	NASDAQ	CSGP	Tue, Aug 25, 2020	84.79	85.50	84.27	85.42
5300	NASDAQ	CSGP	Mon, Aug 24, 2020	83.89	85.55	83.44	85.30
5299	NASDAQ	CSGP	Fri, Aug 21, 2020	83.39	83.70	83.12	83.33
5298	NASDAQ	CSGP	Thu, Aug 20, 2020	82.24	84.17	82.24	83.59
5297	NASDAQ	CSGP	Wed, Aug 19, 2020	83.08	83.65	82.30	82.72
5296	NASDAQ	CSGP	Tue, Aug 18, 2020	83.37	84.12	82.71	82.83
5295	NASDAQ	CSGP	Mon, Aug 17, 2020	83.50	84.01	82.85	83.12
5294	NASDAQ	CSGP	Fri, Aug 14, 2020	83.99	83.99	82.33	83.04
5293	NASDAQ	CSGP	Thu, Aug 13, 2020	82.84	84.61	82.84	84.17
5292	NASDAQ	CSGP	Wed, Aug 12, 2020	81.29	83.46	80.38	82.47
5291	NASDAQ	CSGP	Tue, Aug 11, 2020	83.28	83.28	80.76	81.02
5290	NASDAQ	CSGP	Mon, Aug 10, 2020	82.88	83.62	82.02	83.15
5289	NASDAQ	CSGP	Fri, Aug 7, 2020	83.48	84.00	82.66	83.04
5288	NASDAQ	CSGP	Thu, Aug 6, 2020	84.07	84.39	82.25	83.15
5287	NASDAQ	CSGP	Wed, Aug 5, 2020	83.56	84.80	83.22	84.09
5286	NASDAQ	CSGP	Tue, Aug 4, 2020	81.84	83.96	81.84	82.94
5285	NASDAQ	CSGP	Mon, Aug 3, 2020	85.64	85.98	83.50	83.50
5284	NASDAQ	CSGP	Fri, Jul 31, 2020	83.10	85.41	82.60	84.98
5283	NASDAQ	CSGP	Thu, Jul 30, 2020	82.20	83.88	81.80	83.27
5282	NASDAQ	CSGP	Wed, Jul 29, 2020	93.90	93.90	78.54	82.91
5281	NASDAQ	CSGP	Tue, Jul 28, 2020	71.77	72.84	71.25	71.67
5280	NASDAQ	CSGP	Mon, Jul 27, 2020	70.79	72.16	69.72	71.92
5279	NASDAQ	CSGP	Fri, Jul 24, 2020	69.58	70.56	68.31	70.38
5278	NASDAQ	CSGP	Thu, Jul 23, 2020	70.88	71.87	69.58	69.86
5277	NASDAQ	CSGP	Wed, Jul 22, 2020	71.01	71.12	70.06	70.50
5276	NASDAQ	CSGP	Tue, Jul 21, 2020	71.67	71.67	70.05	70.83
5275	NASDAQ	CSGP	Mon, Jul 20, 2020	70.23	70.96	69.75	70.67
5274	NASDAQ	CSGP	Fri, Jul 17, 2020	70.10	71.45	68.91	70.62
5273	NASDAQ	CSGP	Thu, Jul 16, 2020	68.46	69.66	67.17	69.56
5272	NASDAQ	CSGP	Wed, Jul 15, 2020	68.24	69.24	67.79	69.17
5271	NASDAQ	CSGP	Tue, Jul 14, 2020	67.67	68.39	66.20	68.00
5270	NASDAQ	CSGP	Mon, Jul 13, 2020	72.09	72.19	68.26	68.41
5269	NASDAQ	CSGP	Fri, Jul 10, 2020	72.45	72.71	71.50	72.20
5268	NASDAQ	CSGP	Thu, Jul 9, 2020	73.00	73.09	71.66	72.63
5267	NASDAQ	CSGP	Wed, Jul 8, 2020	73.05	73.27	71.51	73.00
5266	NASDAQ	CSGP	Tue, Jul 7, 2020	72.19	73.77	72.14	72.33
5265	NASDAQ	CSGP	Mon, Jul 6, 2020	72.42	73.93	71.96	72.62
5264	NASDAQ	CSGP	Thu, Jul 2, 2020	72.62	72.62	71.48	71.81
5263	NASDAQ	CSGP	Wed, Jul 1, 2020	71.01	72.60	70.87	71.86
5262	NASDAQ	CSGP	Tue, Jun 30, 2020	69.25	71.64	68.93	71.07
5261	NASDAQ	CSGP	Mon, Jun 29, 2020	69.51	69.64	68.42	69.16
5260	NASDAQ	CSGP	Fri, Jun 26, 2020	70.52	71.28	68.80	69.11
5259	NASDAQ	CSGP	Thu, Jun 25, 2020	69.04	70.74	68.00	70.62
5258	NASDAQ	CSGP	Wed, Jun 24, 2020	74.71	74.71	69.07	69.14
5257	NASDAQ	CSGP	Tue, Jun 23, 2020	72.37	72.69	71.84	72.46
5256	NASDAQ	CSGP	Mon, Jun 22, 2020	71.15	72.23	70.68	72.19
5255	NASDAQ	CSGP	Fri, Jun 19, 2020	71.32	71.59	70.36	71.07
5254	NASDAQ	CSGP	Thu, Jun 18, 2020	68.91	70.22	68.91	70.12
5253	NASDAQ	CSGP	Wed, Jun 17, 2020	68.01	69.11	68.01	68.94
5252	NASDAQ	CSGP	Tue, Jun 16, 2020	68.24	69.35	67.33	67.78
5251	NASDAQ	CSGP	Mon, Jun 15, 2020	65.20	66.48	64.65	66.32
5250	NASDAQ	CSGP	Fri, Jun 12, 2020	67.08	67.32	64.92	66.81
5249	NASDAQ	CSGP	Thu, Jun 11, 2020	68.91	69.07	65.69	65.71
5248	NASDAQ	CSGP	Wed, Jun 10, 2020	69.29	70.14	68.35	69.66
5247	NASDAQ	CSGP	Tue, Jun 9, 2020	68.69	69.52	67.90	69.17
5246	NASDAQ	CSGP	Mon, Jun 8, 2020	67.15	68.58	66.08	68.52
5245	NASDAQ	CSGP	Fri, Jun 5, 2020	65.33	66.91	64.97	66.70
5244	NASDAQ	CSGP	Thu, Jun 4, 2020	65.17	66.66	64.40	65.27
5243	NASDAQ	CSGP	Wed, Jun 3, 2020	66.17	66.92	65.37	65.98
5242	NASDAQ	CSGP	Tue, Jun 2, 2020	65.94	66.21	64.67	66.00
5241	NASDAQ	CSGP	Mon, Jun 1, 2020	65.22	66.52	65.20	65.69
5240	NASDAQ	CSGP	Fri, May 29, 2020	65.02	65.77	64.39	65.68
5239	NASDAQ	CSGP	Thu, May 28, 2020	65.73	66.76	64.39	64.71
5238	NASDAQ	CSGP	Wed, May 27, 2020	66.16	66.16	63.50	65.73
5237	NASDAQ	CSGP	Tue, May 26, 2020	67.29	67.93	66.20	66.40
5236	NASDAQ	CSGP	Fri, May 22, 2020	64.54	66.21	64.40	65.91
5235	NASDAQ	CSGP	Thu, May 21, 2020	65.40	65.52	63.63	64.36
5234	NASDAQ	CSGP	Wed, May 20, 2020	66.10	68.77	66.10	67.88
5233	NASDAQ	CSGP	Tue, May 19, 2020	67.18	68.00	66.31	67.47
5232	NASDAQ	CSGP	Mon, May 18, 2020	65.84	67.76	65.54	65.87
5231	NASDAQ	CSGP	Fri, May 15, 2020	64.37	65.19	63.40	64.92
5230	NASDAQ	CSGP	Thu, May 14, 2020	61.00	64.85	60.50	64.75
5229	NASDAQ	CSGP	Wed, May 13, 2020	63.81	63.93	61.15	61.50
5228	NASDAQ	CSGP	Tue, May 12, 2020	66.60	66.80	63.55	63.68
5227	NASDAQ	CSGP	Mon, May 11, 2020	64.52	67.22	64.52	66.38
5226	NASDAQ	CSGP	Fri, May 8, 2020	64.81	65.96	64.35	65.74
5225	NASDAQ	CSGP	Thu, May 7, 2020	64.45	65.15	62.91	63.90
5224	NASDAQ	CSGP	Wed, May 6, 2020	64.12	65.40	63.87	64.85
5223	NASDAQ	CSGP	Tue, May 5, 2020	63.91	64.58	62.95	64.12
5222	NASDAQ	CSGP	Mon, May 4, 2020	61.63	63.79	61.43	63.51
5221	NASDAQ	CSGP	Fri, May 1, 2020	64.31	64.92	61.26	62.26
5220	NASDAQ	CSGP	Thu, Apr 30, 2020	64.28	65.52	63.50	64.83
5219	NASDAQ	CSGP	Wed, Apr 29, 2020	62.35	65.66	59.55	65.09
5218	NASDAQ	CSGP	Tue, Apr 28, 2020	62.99	63.19	60.77	60.78
5217	NASDAQ	CSGP	Mon, Apr 27, 2020	59.50	62.21	59.45	61.78
5216	NASDAQ	CSGP	Fri, Apr 24, 2020	59.90	59.90	57.56	59.36
5215	NASDAQ	CSGP	Thu, Apr 23, 2020	58.24	59.99	56.93	58.73
5214	NASDAQ	CSGP	Wed, Apr 22, 2020	58.96	58.96	57.06	58.06
5213	NASDAQ	CSGP	Tue, Apr 21, 2020	59.54	59.54	55.86	56.30
5212	NASDAQ	CSGP	Mon, Apr 20, 2020	63.35	63.35	60.12	60.35
5211	NASDAQ	CSGP	Fri, Apr 17, 2020	64.91	64.91	62.33	63.56
5210	NASDAQ	CSGP	Thu, Apr 16, 2020	64.74	65.31	62.79	63.16
5209	NASDAQ	CSGP	Wed, Apr 15, 2020	63.80	65.41	63.65	64.12
5208	NASDAQ	CSGP	Tue, Apr 14, 2020	63.85	64.72	62.03	64.50
5207	NASDAQ	CSGP	Mon, Apr 13, 2020	62.57	62.75	60.21	62.51
5206	NASDAQ	CSGP	Thu, Apr 9, 2020	61.46	63.97	60.74	63.13
5205	NASDAQ	CSGP	Wed, Apr 8, 2020	59.50	61.97	58.40	61.46
5204	NASDAQ	CSGP	Tue, Apr 7, 2020	60.31	62.03	58.72	58.96
5203	NASDAQ	CSGP	Mon, Apr 6, 2020	54.64	59.24	53.44	58.59
5202	NASDAQ	CSGP	Fri, Apr 3, 2020	53.34	54.82	52.02	52.68
5201	NASDAQ	CSGP	Thu, Apr 2, 2020	52.86	54.15	52.03	53.77
5200	NASDAQ	CSGP	Wed, Apr 1, 2020	56.88	58.01	53.65	53.96
5199	NASDAQ	CSGP	Tue, Mar 31, 2020	59.40	60.70	58.01	58.72
5198	NASDAQ	CSGP	Mon, Mar 30, 2020	59.04	60.90	58.82	60.00
5197	NASDAQ	CSGP	Fri, Mar 27, 2020	56.81	59.71	55.28	58.10
5196	NASDAQ	CSGP	Thu, Mar 26, 2020	54.78	58.58	53.78	58.32
5195	NASDAQ	CSGP	Wed, Mar 25, 2020	54.68	55.60	51.72	54.02
5194	NASDAQ	CSGP	Tue, Mar 24, 2020	54.49	54.88	51.95	54.07
5193	NASDAQ	CSGP	Mon, Mar 23, 2020	55.24	56.65	50.02	52.34
5192	NASDAQ	CSGP	Fri, Mar 20, 2020	57.72	59.47	53.60	55.10
5191	NASDAQ	CSGP	Thu, Mar 19, 2020	55.31	57.78	54.00	56.00
5190	NASDAQ	CSGP	Wed, Mar 18, 2020	55.82	57.27	53.12	55.88
5189	NASDAQ	CSGP	Tue, Mar 17, 2020	59.81	61.12	56.17	59.47
5188	NASDAQ	CSGP	Mon, Mar 16, 2020	59.67	62.97	58.39	58.76
5187	NASDAQ	CSGP	Fri, Mar 13, 2020	63.99	66.76	61.47	66.39
5186	NASDAQ	CSGP	Thu, Mar 12, 2020	62.50	67.00	60.04	61.29
5185	NASDAQ	CSGP	Wed, Mar 11, 2020	67.29	68.78	64.43	65.14
5184	NASDAQ	CSGP	Tue, Mar 10, 2020	68.59	69.53	66.36	69.40
5183	NASDAQ	CSGP	Mon, Mar 9, 2020	66.09	69.11	64.92	66.69
5182	NASDAQ	CSGP	Fri, Mar 6, 2020	69.25	71.09	68.40	70.72
5181	NASDAQ	CSGP	Thu, Mar 5, 2020	71.66	73.15	71.01	71.74
5180	NASDAQ	CSGP	Wed, Mar 4, 2020	70.03	73.59	69.74	73.50
5179	NASDAQ	CSGP	Tue, Mar 3, 2020	70.32	71.28	68.09	69.01
5178	NASDAQ	CSGP	Mon, Mar 2, 2020	66.24	71.13	65.09	70.58
5177	NASDAQ	CSGP	Fri, Feb 28, 2020	64.73	66.99	64.30	66.76
5176	NASDAQ	CSGP	Thu, Feb 27, 2020	67.03	69.73	66.74	66.91
5175	NASDAQ	CSGP	Wed, Feb 26, 2020	70.66	71.57	67.68	68.23
5174	NASDAQ	CSGP	Tue, Feb 25, 2020	71.13	71.59	69.23	69.83
5173	NASDAQ	CSGP	Mon, Feb 24, 2020	70.25	71.48	68.49	70.69
5172	NASDAQ	CSGP	Fri, Feb 21, 2020	71.90	72.32	70.97	71.62
5171	NASDAQ	CSGP	Thu, Feb 20, 2020	73.56	74.07	70.87	72.15
5170	NASDAQ	CSGP	Wed, Feb 19, 2020	73.96	74.50	73.37	73.79
5169	NASDAQ	CSGP	Tue, Feb 18, 2020	73.24	73.64	72.90	73.58
5168	NASDAQ	CSGP	Fri, Feb 14, 2020	73.33	73.45	72.19	73.14
5167	NASDAQ	CSGP	Thu, Feb 13, 2020	73.97	73.99	72.74	72.98
5166	NASDAQ	CSGP	Wed, Feb 12, 2020	70.50	74.67	69.50	74.01
5165	NASDAQ	CSGP	Tue, Feb 11, 2020	67.40	67.93	66.40	66.83
5164	NASDAQ	CSGP	Mon, Feb 10, 2020	66.59	67.34	66.35	67.25
5163	NASDAQ	CSGP	Fri, Feb 7, 2020	66.67	67.20	65.91	66.65
5162	NASDAQ	CSGP	Thu, Feb 6, 2020	66.79	68.10	66.47	66.65
5161	NASDAQ	CSGP	Wed, Feb 5, 2020	69.39	69.92	66.36	66.55
5160	NASDAQ	CSGP	Tue, Feb 4, 2020	66.59	68.58	66.31	68.57
5159	NASDAQ	CSGP	Mon, Feb 3, 2020	65.85	66.89	65.70	65.98
5158	NASDAQ	CSGP	Fri, Jan 31, 2020	65.68	66.13	65.01	65.30
5157	NASDAQ	CSGP	Thu, Jan 30, 2020	65.26	66.19	65.26	66.00
5156	NASDAQ	CSGP	Wed, Jan 29, 2020	66.20	66.61	65.45	65.76
5155	NASDAQ	CSGP	Tue, Jan 28, 2020	65.58	66.37	65.03	65.99
5154	NASDAQ	CSGP	Mon, Jan 27, 2020	64.14	65.48	63.95	65.25
5153	NASDAQ	CSGP	Fri, Jan 24, 2020	65.02	65.87	64.66	65.07
5152	NASDAQ	CSGP	Thu, Jan 23, 2020	66.33	66.38	64.45	64.64
5151	NASDAQ	CSGP	Wed, Jan 22, 2020	66.40	67.06	66.37	66.91
5150	NASDAQ	CSGP	Tue, Jan 21, 2020	64.83	66.15	64.81	66.04
5149	NASDAQ	CSGP	Fri, Jan 17, 2020	65.90	65.90	64.61	64.96
5148	NASDAQ	CSGP	Thu, Jan 16, 2020	65.00	65.55	64.71	65.20
5147	NASDAQ	CSGP	Wed, Jan 15, 2020	63.99	65.46	63.99	64.90
5146	NASDAQ	CSGP	Tue, Jan 14, 2020	64.27	64.45	63.31	63.99
5145	NASDAQ	CSGP	Mon, Jan 13, 2020	64.55	64.89	64.10	64.27
5144	NASDAQ	CSGP	Fri, Jan 10, 2020	63.46	64.73	62.99	64.51
5143	NASDAQ	CSGP	Thu, Jan 9, 2020	62.94	63.70	62.70	62.97
5142	NASDAQ	CSGP	Wed, Jan 8, 2020	62.13	62.87	61.87	62.54
5141	NASDAQ	CSGP	Tue, Jan 7, 2020	62.57	62.74	61.83	62.00
5140	NASDAQ	CSGP	Mon, Jan 6, 2020	62.34	62.56	61.60	62.45
5139	NASDAQ	CSGP	Fri, Jan 3, 2020	61.54	62.68	61.36	62.62
5138	NASDAQ	CSGP	Thu, Jan 2, 2020	60.50	62.11	60.35	62.07
5137	NASDAQ	CSGP	Tue, Dec 31, 2019	59.43	60.09	59.02	59.83
5136	NASDAQ	CSGP	Mon, Dec 30, 2019	60.08	60.08	58.88	59.69
5135	NASDAQ	CSGP	Fri, Dec 27, 2019	60.29	60.74	59.50	59.86
5134	NASDAQ	CSGP	Thu, Dec 26, 2019	59.98	60.40	59.67	60.15
5133	NASDAQ	CSGP	Tue, Dec 24, 2019	60.14	60.16	59.26	60.03
5132	NASDAQ	CSGP	Mon, Dec 23, 2019	60.65	60.83	59.79	60.18
5131	NASDAQ	CSGP	Fri, Dec 20, 2019	59.32	60.62	58.98	60.44
5130	NASDAQ	CSGP	Thu, Dec 19, 2019	58.52	59.98	58.00	59.15
5129	NASDAQ	CSGP	Wed, Dec 18, 2019	59.63	59.89	57.94	58.58
5128	NASDAQ	CSGP	Tue, Dec 17, 2019	58.98	59.56	58.69	59.40
5127	NASDAQ	CSGP	Mon, Dec 16, 2019	58.05	59.50	58.05	58.94
5126	NASDAQ	CSGP	Fri, Dec 13, 2019	56.82	58.15	56.82	58.06
5125	NASDAQ	CSGP	Thu, Dec 12, 2019	58.00	58.50	56.66	56.82
5124	NASDAQ	CSGP	Wed, Dec 11, 2019	58.07	58.52	57.23	58.06
5123	NASDAQ	CSGP	Tue, Dec 10, 2019	59.44	59.90	57.99	58.17
5122	NASDAQ	CSGP	Mon, Dec 9, 2019	58.95	59.61	58.89	59.49
5121	NASDAQ	CSGP	Fri, Dec 6, 2019	59.69	60.39	58.90	59.09
5120	NASDAQ	CSGP	Thu, Dec 5, 2019	58.71	59.48	58.71	59.13
5119	NASDAQ	CSGP	Wed, Dec 4, 2019	59.30	59.85	58.58	58.60
5118	NASDAQ	CSGP	Tue, Dec 3, 2019	59.63	60.20	59.00	59.26
5117	NASDAQ	CSGP	Mon, Dec 2, 2019	61.15	61.37	59.98	60.27
5116	NASDAQ	CSGP	Fri, Nov 29, 2019	61.73	61.77	61.09	61.29
5115	NASDAQ	CSGP	Wed, Nov 27, 2019	61.80	61.98	60.93	61.72
5114	NASDAQ	CSGP	Tue, Nov 26, 2019	61.03	61.91	61.03	61.74
5113	NASDAQ	CSGP	Mon, Nov 25, 2019	59.34	60.96	59.30	60.82
5112	NASDAQ	CSGP	Fri, Nov 22, 2019	58.65	59.79	58.65	59.06
5111	NASDAQ	CSGP	Thu, Nov 21, 2019	59.44	59.84	58.30	58.69
5110	NASDAQ	CSGP	Wed, Nov 20, 2019	58.59	59.92	58.59	59.45
5109	NASDAQ	CSGP	Tue, Nov 19, 2019	59.16	59.64	58.32	59.07
5108	NASDAQ	CSGP	Mon, Nov 18, 2019	58.09	60.10	58.09	59.70
5107	NASDAQ	CSGP	Fri, Nov 15, 2019	57.18	58.38	56.77	58.32
5106	NASDAQ	CSGP	Thu, Nov 14, 2019	56.47	57.08	56.00	56.89
5105	NASDAQ	CSGP	Wed, Nov 13, 2019	56.05	56.62	55.72	56.48
5104	NASDAQ	CSGP	Tue, Nov 12, 2019	55.84	56.52	55.65	56.23
5103	NASDAQ	CSGP	Mon, Nov 11, 2019	54.90	56.08	54.90	55.77
5102	NASDAQ	CSGP	Fri, Nov 8, 2019	54.52	55.13	54.41	54.93
5101	NASDAQ	CSGP	Thu, Nov 7, 2019	55.06	55.38	54.47	54.58
5100	NASDAQ	CSGP	Wed, Nov 6, 2019	55.14	55.57	54.60	55.12
5099	NASDAQ	CSGP	Tue, Nov 5, 2019	54.43	56.00	54.02	55.48
5098	NASDAQ	CSGP	Mon, Nov 4, 2019	55.14	55.20	54.24	54.36
5097	NASDAQ	CSGP	Fri, Nov 1, 2019	55.34	55.70	54.41	54.81
5096	NASDAQ	CSGP	Thu, Oct 31, 2019	54.97	55.54	54.43	54.95
5095	NASDAQ	CSGP	Wed, Oct 30, 2019	55.63	56.16	54.91	55.00
5094	NASDAQ	CSGP	Tue, Oct 29, 2019	55.54	56.44	55.15	55.48
5093	NASDAQ	CSGP	Mon, Oct 28, 2019	56.50	57.13	55.55	55.82
5092	NASDAQ	CSGP	Fri, Oct 25, 2019	57.08	57.51	56.27	56.49
5091	NASDAQ	CSGP	Thu, Oct 24, 2019	56.63	57.46	54.85	56.94
5090	NASDAQ	CSGP	Wed, Oct 23, 2019	53.20	56.77	51.00	56.67
5089	NASDAQ	CSGP	Tue, Oct 22, 2019	59.36	60.15	57.04	57.26
5088	NASDAQ	CSGP	Mon, Oct 21, 2019	58.75	59.40	58.23	58.92
5087	NASDAQ	CSGP	Fri, Oct 18, 2019	58.73	59.13	57.98	58.81
5086	NASDAQ	CSGP	Thu, Oct 17, 2019	59.56	60.20	58.60	58.64
5085	NASDAQ	CSGP	Wed, Oct 16, 2019	59.95	59.95	57.87	59.00
5084	NASDAQ	CSGP	Tue, Oct 15, 2019	60.38	60.40	59.64	60.01
5083	NASDAQ	CSGP	Mon, Oct 14, 2019	61.40	61.79	59.84	60.07
5082	NASDAQ	CSGP	Fri, Oct 11, 2019	60.87	62.35	60.77	61.41
5081	NASDAQ	CSGP	Thu, Oct 10, 2019	59.83	60.53	59.48	60.19
5080	NASDAQ	CSGP	Wed, Oct 9, 2019	58.12	60.19	57.66	60.03
5079	NASDAQ	CSGP	Tue, Oct 8, 2019	59.51	59.51	57.57	57.79
5078	NASDAQ	CSGP	Mon, Oct 7, 2019	58.21	60.09	57.75	59.22
5077	NASDAQ	CSGP	Fri, Oct 4, 2019	59.43	59.69	58.48	58.62
5076	NASDAQ	CSGP	Thu, Oct 3, 2019	58.63	59.37	57.85	59.14
5075	NASDAQ	CSGP	Wed, Oct 2, 2019	59.39	59.39	58.19	58.72
5074	NASDAQ	CSGP	Tue, Oct 1, 2019	59.04	60.73	58.96	59.72
5073	NASDAQ	CSGP	Mon, Sep 30, 2019	57.78	59.75	57.62	59.32
5072	NASDAQ	CSGP	Fri, Sep 27, 2019	59.51	59.80	57.22	57.63
5071	NASDAQ	CSGP	Thu, Sep 26, 2019	59.25	59.82	58.24	59.46
5070	NASDAQ	CSGP	Wed, Sep 25, 2019	59.07	59.98	58.20	59.51
5069	NASDAQ	CSGP	Tue, Sep 24, 2019	59.50	59.91	58.33	58.68
5068	NASDAQ	CSGP	Mon, Sep 23, 2019	59.62	59.85	58.87	59.50
5067	NASDAQ	CSGP	Fri, Sep 20, 2019	59.48	60.07	59.11	59.50
5066	NASDAQ	CSGP	Thu, Sep 19, 2019	59.10	60.16	58.90	59.86
5065	NASDAQ	CSGP	Wed, Sep 18, 2019	59.64	59.64	58.26	59.11
5064	NASDAQ	CSGP	Tue, Sep 17, 2019	58.10	59.84	58.00	59.77
5063	NASDAQ	CSGP	Mon, Sep 16, 2019	56.74	58.03	56.56	57.96
5062	NASDAQ	CSGP	Fri, Sep 13, 2019	58.41	58.58	56.94	57.01
5061	NASDAQ	CSGP	Thu, Sep 12, 2019	57.53	58.73	57.27	58.37
5060	NASDAQ	CSGP	Wed, Sep 11, 2019	58.24	58.27	56.12	57.13
5059	NASDAQ	CSGP	Tue, Sep 10, 2019	57.45	58.01	56.44	57.97
5058	NASDAQ	CSGP	Mon, Sep 9, 2019	61.80	62.15	57.71	57.87
5057	NASDAQ	CSGP	Fri, Sep 6, 2019	61.64	62.50	61.28	61.60
5056	NASDAQ	CSGP	Thu, Sep 5, 2019	61.66	62.24	60.73	61.32
5055	NASDAQ	CSGP	Wed, Sep 4, 2019	61.78	61.78	60.88	61.42
5054	NASDAQ	CSGP	Tue, Sep 3, 2019	61.06	61.94	60.72	61.19
5053	NASDAQ	CSGP	Fri, Aug 30, 2019	61.62	61.64	60.37	61.49
5052	NASDAQ	CSGP	Thu, Aug 29, 2019	62.07	62.13	61.37	61.41
5051	NASDAQ	CSGP	Wed, Aug 28, 2019	60.77	61.53	60.50	61.24
5050	NASDAQ	CSGP	Tue, Aug 27, 2019	61.99	62.14	60.82	61.26
5049	NASDAQ	CSGP	Mon, Aug 26, 2019	61.52	61.79	60.72	61.77
5048	NASDAQ	CSGP	Fri, Aug 23, 2019	61.56	62.27	60.50	60.71
5047	NASDAQ	CSGP	Thu, Aug 22, 2019	62.28	62.67	61.20	61.60
5046	NASDAQ	CSGP	Wed, Aug 21, 2019	61.87	62.69	61.67	62.13
5045	NASDAQ	CSGP	Tue, Aug 20, 2019	61.82	62.05	61.17	61.45
5044	NASDAQ	CSGP	Mon, Aug 19, 2019	61.77	62.98	61.75	61.78
5043	NASDAQ	CSGP	Fri, Aug 16, 2019	60.96	62.02	60.94	61.89
5042	NASDAQ	CSGP	Thu, Aug 15, 2019	60.39	61.37	59.83	61.16
5041	NASDAQ	CSGP	Wed, Aug 14, 2019	61.71	62.00	59.64	60.00
5040	NASDAQ	CSGP	Tue, Aug 13, 2019	62.88	63.94	62.37	62.65
5039	NASDAQ	CSGP	Mon, Aug 12, 2019	63.12	63.72	62.68	62.96
5038	NASDAQ	CSGP	Fri, Aug 9, 2019	62.69	63.74	62.38	63.37
5037	NASDAQ	CSGP	Thu, Aug 8, 2019	61.05	62.99	60.89	62.89
5036	NASDAQ	CSGP	Wed, Aug 7, 2019	58.90	60.77	58.72	60.69
5035	NASDAQ	CSGP	Tue, Aug 6, 2019	58.92	59.87	58.92	59.47
5034	NASDAQ	CSGP	Mon, Aug 5, 2019	58.86	59.60	57.96	58.52
5033	NASDAQ	CSGP	Fri, Aug 2, 2019	60.55	60.55	59.40	59.88
5032	NASDAQ	CSGP	Thu, Aug 1, 2019	61.75	62.19	60.09	60.62
5031	NASDAQ	CSGP	Wed, Jul 31, 2019	62.02	62.07	61.00	61.54
5030	NASDAQ	CSGP	Tue, Jul 30, 2019	62.63	62.88	61.60	61.87
5029	NASDAQ	CSGP	Mon, Jul 29, 2019	63.56	63.82	62.86	63.04
5028	NASDAQ	CSGP	Fri, Jul 26, 2019	63.11	63.65	62.52	63.43
5027	NASDAQ	CSGP	Thu, Jul 25, 2019	62.91	63.40	61.88	62.90
5026	NASDAQ	CSGP	Wed, Jul 24, 2019	60.00	63.20	59.18	62.80
5025	NASDAQ	CSGP	Tue, Jul 23, 2019	58.59	58.63	57.58	58.06
5024	NASDAQ	CSGP	Mon, Jul 22, 2019	58.51	59.04	58.28	58.38
5023	NASDAQ	CSGP	Fri, Jul 19, 2019	59.01	59.06	58.29	58.30
5022	NASDAQ	CSGP	Thu, Jul 18, 2019	58.14	58.84	58.01	58.80
5021	NASDAQ	CSGP	Wed, Jul 17, 2019	58.40	58.78	58.09	58.35
5020	NASDAQ	CSGP	Tue, Jul 16, 2019	58.62	59.05	57.97	58.19
5019	NASDAQ	CSGP	Mon, Jul 15, 2019	58.79	59.05	58.35	58.50
5018	NASDAQ	CSGP	Fri, Jul 12, 2019	58.94	59.23	58.31	58.71
5017	NASDAQ	CSGP	Thu, Jul 11, 2019	58.35	58.89	58.06	58.80
5016	NASDAQ	CSGP	Wed, Jul 10, 2019	57.26	58.20	57.26	58.08
5015	NASDAQ	CSGP	Tue, Jul 9, 2019	56.05	56.83	55.74	56.70
5014	NASDAQ	CSGP	Mon, Jul 8, 2019	56.30	56.82	56.02	56.25
5013	NASDAQ	CSGP	Fri, Jul 5, 2019	56.40	56.60	55.57	56.42
5012	NASDAQ	CSGP	Wed, Jul 3, 2019	56.23	56.62	55.94	56.55
5011	NASDAQ	CSGP	Tue, Jul 2, 2019	55.94	56.60	55.86	56.04
5010	NASDAQ	CSGP	Mon, Jul 1, 2019	56.02	56.60	55.72	55.94
5009	NASDAQ	CSGP	Fri, Jun 28, 2019	54.30	55.56	54.17	55.41
5008	NASDAQ	CSGP	Thu, Jun 27, 2019	53.47	54.54	53.17	54.29
5007	NASDAQ	CSGP	Wed, Jun 26, 2019	54.01	54.64	53.02	53.47
5006	NASDAQ	CSGP	Tue, Jun 25, 2019	55.29	55.60	53.70	53.84
5005	NASDAQ	CSGP	Mon, Jun 24, 2019	55.99	56.01	55.28	55.36
5004	NASDAQ	CSGP	Fri, Jun 21, 2019	55.24	56.20	55.01	56.05
5003	NASDAQ	CSGP	Thu, Jun 20, 2019	56.22	56.27	55.09	55.55
5002	NASDAQ	CSGP	Wed, Jun 19, 2019	55.48	55.75	54.96	55.67
5001	NASDAQ	CSGP	Tue, Jun 18, 2019	55.92	56.01	55.20	55.60
5000	NASDAQ	CSGP	Mon, Jun 17, 2019	54.99	55.71	54.97	55.46
4999	NASDAQ	CSGP	Fri, Jun 14, 2019	54.94	55.07	54.58	54.97
4998	NASDAQ	CSGP	Thu, Jun 13, 2019	54.84	55.07	54.00	54.98
4997	NASDAQ	CSGP	Wed, Jun 12, 2019	54.25	54.90	53.97	54.79
4996	NASDAQ	CSGP	Tue, Jun 11, 2019	55.47	55.51	54.00	54.48
4995	NASDAQ	CSGP	Mon, Jun 10, 2019	54.37	55.49	54.37	55.05
4994	NASDAQ	CSGP	Fri, Jun 7, 2019	54.21	54.66	53.88	53.99
4993	NASDAQ	CSGP	Thu, Jun 6, 2019	53.16	54.09	52.90	54.00
4992	NASDAQ	CSGP	Wed, Jun 5, 2019	50.82	53.10	50.82	53.01
4991	NASDAQ	CSGP	Tue, Jun 4, 2019	50.44	50.77	49.83	50.60
4990	NASDAQ	CSGP	Mon, Jun 3, 2019	51.19	51.46	49.61	49.96
4989	NASDAQ	CSGP	Fri, May 31, 2019	50.82	51.39	50.55	50.96
4988	NASDAQ	CSGP	Thu, May 30, 2019	51.25	51.65	51.01	51.32
4987	NASDAQ	CSGP	Wed, May 29, 2019	51.00	51.32	50.78	51.18
4986	NASDAQ	CSGP	Tue, May 28, 2019	51.55	52.25	51.04	51.27
4985	NASDAQ	CSGP	Fri, May 24, 2019	51.74	52.47	51.37	51.41
4984	NASDAQ	CSGP	Thu, May 23, 2019	52.42	52.52	51.30	51.44
4983	NASDAQ	CSGP	Wed, May 22, 2019	52.51	53.22	52.51	52.80
4982	NASDAQ	CSGP	Tue, May 21, 2019	52.02	52.55	52.02	52.49
4981	NASDAQ	CSGP	Mon, May 20, 2019	51.40	52.06	51.20	51.73
4980	NASDAQ	CSGP	Fri, May 17, 2019	51.43	52.13	51.35	51.76
4979	NASDAQ	CSGP	Thu, May 16, 2019	51.24	52.47	51.24	51.90
4978	NASDAQ	CSGP	Wed, May 15, 2019	50.01	51.55	50.01	51.11
4977	NASDAQ	CSGP	Tue, May 14, 2019	49.00	50.55	49.00	50.39
4976	NASDAQ	CSGP	Mon, May 13, 2019	48.95	49.25	48.21	48.85
4975	NASDAQ	CSGP	Fri, May 10, 2019	49.23	49.97	48.31	49.82
4974	NASDAQ	CSGP	Thu, May 9, 2019	49.41	49.49	48.28	49.48
4973	NASDAQ	CSGP	Wed, May 8, 2019	49.40	50.01	49.24	49.68
4972	NASDAQ	CSGP	Tue, May 7, 2019	50.25	50.44	49.07	49.53
4971	NASDAQ	CSGP	Mon, May 6, 2019	49.35	50.67	49.14	50.62
4970	NASDAQ	CSGP	Fri, May 3, 2019	50.28	50.63	49.50	49.89
4969	NASDAQ	CSGP	Thu, May 2, 2019	49.37	50.22	49.22	50.16
4968	NASDAQ	CSGP	Wed, May 1, 2019	49.73	50.13	49.40	49.60
4967	NASDAQ	CSGP	Tue, Apr 30, 2019	48.92	49.77	48.71	49.63
4966	NASDAQ	CSGP	Mon, Apr 29, 2019	49.03	49.21	48.51	48.93
4965	NASDAQ	CSGP	Fri, Apr 26, 2019	48.54	49.15	48.25	48.81
4964	NASDAQ	CSGP	Thu, Apr 25, 2019	47.60	48.77	47.52	48.61
4963	NASDAQ	CSGP	Wed, Apr 24, 2019	49.08	51.19	47.39	47.44
4962	NASDAQ	CSGP	Tue, Apr 23, 2019	48.85	49.54	48.71	49.51
4961	NASDAQ	CSGP	Mon, Apr 22, 2019	47.97	48.80	47.88	48.71
4960	NASDAQ	CSGP	Thu, Apr 18, 2019	48.10	48.21	47.41	48.17
4959	NASDAQ	CSGP	Wed, Apr 17, 2019	48.55	48.81	47.86	48.06
4958	NASDAQ	CSGP	Tue, Apr 16, 2019	49.14	49.20	48.36	48.40
4957	NASDAQ	CSGP	Mon, Apr 15, 2019	48.76	49.13	48.53	48.90
4956	NASDAQ	CSGP	Fri, Apr 12, 2019	48.28	49.03	48.00	48.74
4955	NASDAQ	CSGP	Thu, Apr 11, 2019	48.04	48.48	47.97	48.16
4954	NASDAQ	CSGP	Wed, Apr 10, 2019	47.65	48.00	47.53	47.87
4953	NASDAQ	CSGP	Tue, Apr 9, 2019	47.90	48.19	47.48	47.54
4952	NASDAQ	CSGP	Mon, Apr 8, 2019	48.35	48.35	47.68	48.00
4951	NASDAQ	CSGP	Fri, Apr 5, 2019	48.00	48.58	48.00	48.40
4950	NASDAQ	CSGP	Thu, Apr 4, 2019	48.45	48.68	47.53	47.77
4949	NASDAQ	CSGP	Wed, Apr 3, 2019	47.90	48.74	47.90	48.38
4948	NASDAQ	CSGP	Tue, Apr 2, 2019	48.10	48.36	47.69	47.87
4947	NASDAQ	CSGP	Mon, Apr 1, 2019	46.98	48.07	46.90	47.95
4946	NASDAQ	CSGP	Fri, Mar 29, 2019	46.43	46.91	46.25	46.64
4945	NASDAQ	CSGP	Thu, Mar 28, 2019	46.07	46.45	45.62	46.19
4944	NASDAQ	CSGP	Wed, Mar 27, 2019	46.32	46.44	45.24	45.97
4943	NASDAQ	CSGP	Tue, Mar 26, 2019	46.93	47.30	46.11	46.39
4942	NASDAQ	CSGP	Mon, Mar 25, 2019	46.30	46.87	46.14	46.60
4941	NASDAQ	CSGP	Fri, Mar 22, 2019	47.07	47.31	46.44	46.51
4940	NASDAQ	CSGP	Thu, Mar 21, 2019	46.36	47.56	46.36	47.37
4939	NASDAQ	CSGP	Wed, Mar 20, 2019	46.56	46.77	46.05	46.49
4938	NASDAQ	CSGP	Tue, Mar 19, 2019	47.00	47.00	46.41	46.70
4937	NASDAQ	CSGP	Mon, Mar 18, 2019	46.93	47.29	46.49	46.81
4936	NASDAQ	CSGP	Fri, Mar 15, 2019	46.70	46.96	46.35	46.91
4935	NASDAQ	CSGP	Thu, Mar 14, 2019	47.03	47.24	46.42	46.57
4934	NASDAQ	CSGP	Wed, Mar 13, 2019	46.75	47.14	46.40	46.87
4933	NASDAQ	CSGP	Tue, Mar 12, 2019	46.61	46.79	45.99	46.55
4932	NASDAQ	CSGP	Mon, Mar 11, 2019	45.96	46.56	45.41	46.55
4931	NASDAQ	CSGP	Fri, Mar 8, 2019	45.31	46.06	45.13	46.00
4930	NASDAQ	CSGP	Thu, Mar 7, 2019	45.72	46.03	45.04	45.69
4929	NASDAQ	CSGP	Wed, Mar 6, 2019	46.25	46.78	45.48	45.86
4928	NASDAQ	CSGP	Tue, Mar 5, 2019	46.60	47.12	46.10	46.39
4927	NASDAQ	CSGP	Mon, Mar 4, 2019	48.00	48.49	45.62	46.60
4926	NASDAQ	CSGP	Fri, Mar 1, 2019	45.75	48.14	45.36	47.69
4925	NASDAQ	CSGP	Thu, Feb 28, 2019	45.64	46.35	45.61	45.75
4924	NASDAQ	CSGP	Wed, Feb 27, 2019	44.50	46.33	43.05	45.43
4923	NASDAQ	CSGP	Tue, Feb 26, 2019	41.09	41.80	40.39	40.65
4922	NASDAQ	CSGP	Mon, Feb 25, 2019	41.44	41.56	40.95	41.13
4921	NASDAQ	CSGP	Fri, Feb 22, 2019	40.66	41.23	40.63	41.18
4920	NASDAQ	CSGP	Thu, Feb 21, 2019	40.84	41.23	40.00	40.44
4919	NASDAQ	CSGP	Wed, Feb 20, 2019	40.90	40.98	40.21	40.96
4918	NASDAQ	CSGP	Tue, Feb 19, 2019	40.83	41.22	40.74	40.98
4917	NASDAQ	CSGP	Fri, Feb 15, 2019	41.02	41.28	40.69	41.10
4916	NASDAQ	CSGP	Thu, Feb 14, 2019	40.72	41.09	40.48	40.78
4915	NASDAQ	CSGP	Wed, Feb 13, 2019	40.76	40.90	40.51	40.70
4914	NASDAQ	CSGP	Tue, Feb 12, 2019	40.10	40.57	39.76	40.53
4913	NASDAQ	CSGP	Mon, Feb 11, 2019	40.46	40.58	39.69	39.72
4912	NASDAQ	CSGP	Fri, Feb 8, 2019	39.60	40.37	39.33	40.35
4911	NASDAQ	CSGP	Thu, Feb 7, 2019	39.27	39.82	39.07	39.82
4910	NASDAQ	CSGP	Wed, Feb 6, 2019	39.97	40.10	39.38	39.61
4909	NASDAQ	CSGP	Tue, Feb 5, 2019	39.90	40.10	39.68	40.07
4908	NASDAQ	CSGP	Mon, Feb 4, 2019	39.31	40.02	39.13	39.85
4907	NASDAQ	CSGP	Fri, Feb 1, 2019	39.09	39.66	38.91	39.36
4906	NASDAQ	CSGP	Thu, Jan 31, 2019	38.41	39.73	38.41	39.07
4905	NASDAQ	CSGP	Wed, Jan 30, 2019	38.23	38.50	37.50	38.40
4904	NASDAQ	CSGP	Tue, Jan 29, 2019	38.28	38.29	37.77	37.99
4903	NASDAQ	CSGP	Mon, Jan 28, 2019	37.93	38.29	37.56	38.24
4902	NASDAQ	CSGP	Fri, Jan 25, 2019	37.79	38.54	37.27	38.40
4901	NASDAQ	CSGP	Thu, Jan 24, 2019	37.17	37.99	37.02	37.51
4900	NASDAQ	CSGP	Wed, Jan 23, 2019	37.80	38.48	36.87	37.15
4899	NASDAQ	CSGP	Tue, Jan 22, 2019	37.79	38.18	37.40	37.69
4898	NASDAQ	CSGP	Fri, Jan 18, 2019	37.53	38.05	37.02	38.01
4897	NASDAQ	CSGP	Thu, Jan 17, 2019	36.52	37.45	36.52	37.17
4896	NASDAQ	CSGP	Wed, Jan 16, 2019	36.28	36.82	35.89	36.73
4895	NASDAQ	CSGP	Tue, Jan 15, 2019	35.90	36.41	35.89	36.23
4894	NASDAQ	CSGP	Mon, Jan 14, 2019	35.57	36.09	35.13	35.85
4893	NASDAQ	CSGP	Fri, Jan 11, 2019	35.87	36.05	35.51	35.93
4892	NASDAQ	CSGP	Thu, Jan 10, 2019	35.27	36.07	35.08	35.96
4891	NASDAQ	CSGP	Wed, Jan 9, 2019	34.54	35.61	34.54	35.34
4890	NASDAQ	CSGP	Tue, Jan 8, 2019	34.53	35.01	33.60	34.49
4889	NASDAQ	CSGP	Mon, Jan 7, 2019	33.92	34.49	33.46	34.19
4888	NASDAQ	CSGP	Fri, Jan 4, 2019	33.19	34.23	32.91	33.86
4887	NASDAQ	CSGP	Thu, Jan 3, 2019	33.17	33.48	32.51	32.73
4886	NASDAQ	CSGP	Wed, Jan 2, 2019	33.28	33.78	32.95	33.47
4885	NASDAQ	CSGP	Mon, Dec 31, 2018	33.94	34.13	33.22	33.73
4884	NASDAQ	CSGP	Fri, Dec 28, 2018	33.91	34.19	33.14	33.72
4883	NASDAQ	CSGP	Thu, Dec 27, 2018	32.84	33.81	32.48	33.81
4882	NASDAQ	CSGP	Wed, Dec 26, 2018	32.24	33.74	31.83	33.70
4881	NASDAQ	CSGP	Mon, Dec 24, 2018	31.69	32.64	31.59	32.05
4880	NASDAQ	CSGP	Fri, Dec 21, 2018	33.09	33.19	31.91	32.04
4879	NASDAQ	CSGP	Thu, Dec 20, 2018	33.48	33.67	32.08	32.81
4878	NASDAQ	CSGP	Wed, Dec 19, 2018	33.77	34.90	33.40	33.66
4877	NASDAQ	CSGP	Tue, Dec 18, 2018	34.79	35.18	33.37	33.68
4876	NASDAQ	CSGP	Mon, Dec 17, 2018	35.48	35.54	34.30	34.50
4875	NASDAQ	CSGP	Fri, Dec 14, 2018	36.18	36.49	35.40	35.75
4874	NASDAQ	CSGP	Thu, Dec 13, 2018	37.20	37.47	35.96	36.50
4873	NASDAQ	CSGP	Wed, Dec 12, 2018	36.57	37.41	36.53	37.13
4872	NASDAQ	CSGP	Tue, Dec 11, 2018	36.78	37.03	35.97	36.22
4871	NASDAQ	CSGP	Mon, Dec 10, 2018	36.61	37.04	36.14	36.31
4870	NASDAQ	CSGP	Fri, Dec 7, 2018	37.47	37.70	36.43	36.69
4869	NASDAQ	CSGP	Thu, Dec 6, 2018	35.96	37.61	35.76	37.54
4868	NASDAQ	CSGP	Tue, Dec 4, 2018	37.94	37.94	36.32	36.58
4867	NASDAQ	CSGP	Mon, Dec 3, 2018	37.65	39.53	37.55	38.09
4866	NASDAQ	CSGP	Fri, Nov 30, 2018	36.93	37.31	36.20	36.94
4865	NASDAQ	CSGP	Thu, Nov 29, 2018	37.26	37.37	36.59	37.04
4864	NASDAQ	CSGP	Wed, Nov 28, 2018	36.21	37.55	36.21	37.51
4863	NASDAQ	CSGP	Tue, Nov 27, 2018	36.91	36.95	35.58	35.97
4862	NASDAQ	CSGP	Mon, Nov 26, 2018	36.04	37.66	35.72	37.30
4861	NASDAQ	CSGP	Fri, Nov 23, 2018	35.69	35.99	35.60	35.68
4860	NASDAQ	CSGP	Wed, Nov 21, 2018	36.30	36.54	35.50	35.90
4859	NASDAQ	CSGP	Tue, Nov 20, 2018	34.46	36.20	34.26	36.12
4858	NASDAQ	CSGP	Mon, Nov 19, 2018	36.03	36.43	34.81	35.01
4857	NASDAQ	CSGP	Fri, Nov 16, 2018	35.52	36.29	35.41	36.28
4856	NASDAQ	CSGP	Thu, Nov 15, 2018	34.45	35.65	34.44	35.61
4855	NASDAQ	CSGP	Wed, Nov 14, 2018	35.82	36.19	34.45	34.61
4854	NASDAQ	CSGP	Tue, Nov 13, 2018	35.81	36.14	35.19	35.57
4853	NASDAQ	CSGP	Mon, Nov 12, 2018	36.39	36.46	35.46	35.70
4852	NASDAQ	CSGP	Fri, Nov 9, 2018	36.84	37.08	36.11	36.50
4851	NASDAQ	CSGP	Thu, Nov 8, 2018	36.76	37.03	36.39	36.77
4850	NASDAQ	CSGP	Wed, Nov 7, 2018	36.11	37.19	36.03	36.79
4849	NASDAQ	CSGP	Tue, Nov 6, 2018	35.94	36.35	35.66	35.78
4848	NASDAQ	CSGP	Mon, Nov 5, 2018	36.47	36.88	35.44	36.01
4847	NASDAQ	CSGP	Fri, Nov 2, 2018	36.55	36.96	36.18	36.28
4846	NASDAQ	CSGP	Thu, Nov 1, 2018	36.23	36.76	35.89	36.38
4845	NASDAQ	CSGP	Wed, Oct 31, 2018	35.12	37.33	35.05	36.14
4844	NASDAQ	CSGP	Tue, Oct 30, 2018	34.92	35.16	34.24	34.78
4843	NASDAQ	CSGP	Mon, Oct 29, 2018	36.00	36.00	34.51	34.90
4842	NASDAQ	CSGP	Fri, Oct 26, 2018	35.37	35.85	34.86	35.53
4841	NASDAQ	CSGP	Thu, Oct 25, 2018	36.39	37.99	35.47	35.84
4840	NASDAQ	CSGP	Wed, Oct 24, 2018	37.45	38.76	35.83	35.93
4839	NASDAQ	CSGP	Tue, Oct 23, 2018	38.01	38.61	37.62	38.27
4838	NASDAQ	CSGP	Mon, Oct 22, 2018	38.51	38.76	38.16	38.53
4837	NASDAQ	CSGP	Fri, Oct 19, 2018	39.11	39.26	38.21	38.35
4836	NASDAQ	CSGP	Thu, Oct 18, 2018	39.15	39.45	38.48	38.85
4835	NASDAQ	CSGP	Wed, Oct 17, 2018	39.72	39.99	38.99	39.29
4834	NASDAQ	CSGP	Tue, Oct 16, 2018	38.35	39.85	38.10	39.73
4833	NASDAQ	CSGP	Mon, Oct 15, 2018	38.91	39.35	38.06	38.06
4832	NASDAQ	CSGP	Fri, Oct 12, 2018	38.05	39.36	38.05	38.83
4831	NASDAQ	CSGP	Thu, Oct 11, 2018	37.23	38.13	37.08	37.50
4830	NASDAQ	CSGP	Wed, Oct 10, 2018	38.22	38.22	37.22	37.32
4829	NASDAQ	CSGP	Tue, Oct 9, 2018	38.32	39.03	37.78	38.38
4828	NASDAQ	CSGP	Mon, Oct 8, 2018	39.37	39.37	38.38	38.51
4827	NASDAQ	CSGP	Fri, Oct 5, 2018	40.00	40.52	39.32	39.49
4826	NASDAQ	CSGP	Thu, Oct 4, 2018	40.83	40.92	39.70	40.01
4825	NASDAQ	CSGP	Wed, Oct 3, 2018	40.74	41.01	40.10	40.89
4824	NASDAQ	CSGP	Tue, Oct 2, 2018	41.28	41.67	40.44	40.50
4823	NASDAQ	CSGP	Mon, Oct 1, 2018	42.32	42.50	41.43	41.44
4822	NASDAQ	CSGP	Fri, Sep 28, 2018	41.73	42.25	41.47	42.08
4821	NASDAQ	CSGP	Thu, Sep 27, 2018	42.01	42.30	41.64	41.77
4820	NASDAQ	CSGP	Wed, Sep 26, 2018	41.76	42.49	41.54	41.97
4819	NASDAQ	CSGP	Tue, Sep 25, 2018	41.62	42.48	41.57	41.85
4818	NASDAQ	CSGP	Mon, Sep 24, 2018	41.78	42.06	41.48	41.75
4817	NASDAQ	CSGP	Fri, Sep 21, 2018	42.03	42.55	41.83	41.97
4816	NASDAQ	CSGP	Thu, Sep 20, 2018	41.74	42.32	41.34	42.02
4815	NASDAQ	CSGP	Wed, Sep 19, 2018	42.59	42.59	41.45	41.52
4814	NASDAQ	CSGP	Tue, Sep 18, 2018	42.13	42.85	42.13	42.50
4813	NASDAQ	CSGP	Mon, Sep 17, 2018	43.50	43.50	42.25	42.35
4812	NASDAQ	CSGP	Fri, Sep 14, 2018	43.94	43.94	43.48	43.50
4811	NASDAQ	CSGP	Thu, Sep 13, 2018	43.70	43.92	43.45	43.85
4810	NASDAQ	CSGP	Wed, Sep 12, 2018	44.35	44.35	43.25	43.49
4809	NASDAQ	CSGP	Tue, Sep 11, 2018	43.55	44.48	43.34	44.38
4808	NASDAQ	CSGP	Mon, Sep 10, 2018	43.59	43.80	43.18	43.60
4807	NASDAQ	CSGP	Fri, Sep 7, 2018	43.46	43.89	43.20	43.41
4806	NASDAQ	CSGP	Thu, Sep 6, 2018	44.23	44.33	43.68	43.72
4805	NASDAQ	CSGP	Wed, Sep 5, 2018	44.70	44.71	43.35	44.25
4804	NASDAQ	CSGP	Tue, Sep 4, 2018	44.19	44.84	43.91	44.67
4803	NASDAQ	CSGP	Fri, Aug 31, 2018	44.10	44.42	44.07	44.22
4802	NASDAQ	CSGP	Thu, Aug 30, 2018	44.17	44.30	43.82	44.11
4801	NASDAQ	CSGP	Wed, Aug 29, 2018	43.92	44.47	43.92	44.21
4800	NASDAQ	CSGP	Tue, Aug 28, 2018	43.99	44.46	43.69	43.84
4799	NASDAQ	CSGP	Mon, Aug 27, 2018	43.62	44.19	43.51	43.88
4798	NASDAQ	CSGP	Fri, Aug 24, 2018	43.58	43.94	43.38	43.45
4797	NASDAQ	CSGP	Thu, Aug 23, 2018	43.08	43.56	42.91	43.45
4796	NASDAQ	CSGP	Wed, Aug 22, 2018	42.90	43.14	42.71	43.08
4795	NASDAQ	CSGP	Tue, Aug 21, 2018	43.25	43.44	42.72	42.99
4794	NASDAQ	CSGP	Mon, Aug 20, 2018	43.03	43.31	42.62	43.23
4793	NASDAQ	CSGP	Fri, Aug 17, 2018	42.98	43.17	42.84	43.04
4792	NASDAQ	CSGP	Thu, Aug 16, 2018	43.27	43.27	42.81	42.97
4791	NASDAQ	CSGP	Wed, Aug 15, 2018	42.93	43.58	42.80	42.88
4790	NASDAQ	CSGP	Tue, Aug 14, 2018	42.87	43.43	42.71	43.10
4789	NASDAQ	CSGP	Mon, Aug 13, 2018	42.88	43.57	42.81	42.86
4788	NASDAQ	CSGP	Fri, Aug 10, 2018	42.07	43.11	41.93	42.86
4787	NASDAQ	CSGP	Thu, Aug 9, 2018	42.24	43.01	42.00	42.29
4786	NASDAQ	CSGP	Wed, Aug 8, 2018	42.01	42.46	39.82	42.16
4785	NASDAQ	CSGP	Tue, Aug 7, 2018	42.18	42.30	41.64	42.00
4784	NASDAQ	CSGP	Mon, Aug 6, 2018	42.30	42.74	41.87	42.22
4783	NASDAQ	CSGP	Fri, Aug 3, 2018	42.70	42.86	41.77	42.30
4782	NASDAQ	CSGP	Thu, Aug 2, 2018	41.62	42.73	41.61	42.65
4781	NASDAQ	CSGP	Wed, Aug 1, 2018	41.59	43.05	41.46	41.86
4780	NASDAQ	CSGP	Tue, Jul 31, 2018	41.68	42.18	41.18	41.59
4779	NASDAQ	CSGP	Mon, Jul 30, 2018	42.27	42.60	40.98	41.46
4778	NASDAQ	CSGP	Fri, Jul 27, 2018	43.20	43.62	41.84	42.18
4777	NASDAQ	CSGP	Thu, Jul 26, 2018	43.66	43.99	42.57	43.20
4776	NASDAQ	CSGP	Wed, Jul 25, 2018	42.87	44.70	42.02	43.77
4775	NASDAQ	CSGP	Tue, Jul 24, 2018	43.23	43.23	41.80	42.41
4774	NASDAQ	CSGP	Mon, Jul 23, 2018	42.44	43.10	42.28	43.08
4773	NASDAQ	CSGP	Fri, Jul 20, 2018	42.51	42.70	42.46	42.50
4772	NASDAQ	CSGP	Thu, Jul 19, 2018	42.34	42.58	42.27	42.33
4771	NASDAQ	CSGP	Wed, Jul 18, 2018	42.61	43.45	42.35	42.47
4770	NASDAQ	CSGP	Tue, Jul 17, 2018	42.64	42.76	42.16	42.63
4769	NASDAQ	CSGP	Mon, Jul 16, 2018	42.40	42.91	42.31	42.78
4768	NASDAQ	CSGP	Fri, Jul 13, 2018	42.62	42.79	42.28	42.45
4767	NASDAQ	CSGP	Thu, Jul 12, 2018	42.29	42.66	42.12	42.62
4766	NASDAQ	CSGP	Wed, Jul 11, 2018	41.75	42.19	41.75	42.04
4765	NASDAQ	CSGP	Tue, Jul 10, 2018	42.90	42.99	41.92	41.95
4764	NASDAQ	CSGP	Mon, Jul 9, 2018	42.26	42.93	41.92	42.89
4763	NASDAQ	CSGP	Fri, Jul 6, 2018	41.34	42.31	41.34	42.24
4762	NASDAQ	CSGP	Thu, Jul 5, 2018	41.03	41.41	39.71	41.36
4761	NASDAQ	CSGP	Tue, Jul 3, 2018	41.84	41.84	40.82	40.85
4760	NASDAQ	CSGP	Mon, Jul 2, 2018	41.04	41.63	40.67	41.57
4759	NASDAQ	CSGP	Fri, Jun 29, 2018	41.55	42.25	41.22	41.26
4758	NASDAQ	CSGP	Thu, Jun 28, 2018	40.95	41.74	40.79	41.53
4757	NASDAQ	CSGP	Wed, Jun 27, 2018	40.91	41.38	40.83	41.17
4756	NASDAQ	CSGP	Tue, Jun 26, 2018	40.07	40.89	39.88	40.76
4755	NASDAQ	CSGP	Mon, Jun 25, 2018	41.09	42.00	39.83	39.95
4754	NASDAQ	CSGP	Fri, Jun 22, 2018	41.61	41.79	41.19	41.21
4753	NASDAQ	CSGP	Thu, Jun 21, 2018	41.84	41.94	41.40	41.51
4752	NASDAQ	CSGP	Wed, Jun 20, 2018	41.65	41.92	41.30	41.73
4751	NASDAQ	CSGP	Tue, Jun 19, 2018	41.33	41.65	40.92	41.46
4750	NASDAQ	CSGP	Mon, Jun 18, 2018	41.23	41.73	40.80	41.69
4749	NASDAQ	CSGP	Fri, Jun 15, 2018	40.98	41.49	40.49	41.40
4748	NASDAQ	CSGP	Thu, Jun 14, 2018	40.60	41.16	40.60	40.97
4747	NASDAQ	CSGP	Wed, Jun 13, 2018	41.09	41.47	40.61	40.64
4746	NASDAQ	CSGP	Tue, Jun 12, 2018	40.53	41.57	40.53	41.10
4745	NASDAQ	CSGP	Mon, Jun 11, 2018	40.08	40.69	40.08	40.53
4744	NASDAQ	CSGP	Fri, Jun 8, 2018	39.81	40.40	39.56	40.19
4743	NASDAQ	CSGP	Thu, Jun 7, 2018	40.15	40.15	39.21	39.93
4742	NASDAQ	CSGP	Wed, Jun 6, 2018	39.71	40.23	39.31	40.13
4741	NASDAQ	CSGP	Tue, Jun 5, 2018	39.13	39.69	39.07	39.64
4740	NASDAQ	CSGP	Mon, Jun 4, 2018	38.64	39.37	38.64	39.10
4739	NASDAQ	CSGP	Fri, Jun 1, 2018	38.32	38.78	38.31	38.54
4738	NASDAQ	CSGP	Thu, May 31, 2018	38.09	38.50	37.87	38.12
4737	NASDAQ	CSGP	Wed, May 30, 2018	37.83	38.39	37.51	38.09
4736	NASDAQ	CSGP	Tue, May 29, 2018	37.82	38.50	37.47	37.79
4735	NASDAQ	CSGP	Fri, May 25, 2018	38.29	38.63	37.84	38.08
4734	NASDAQ	CSGP	Thu, May 24, 2018	38.05	38.43	37.83	38.22
4733	NASDAQ	CSGP	Wed, May 23, 2018	37.66	38.13	37.55	38.08
4732	NASDAQ	CSGP	Tue, May 22, 2018	38.50	38.66	37.68	37.75
4731	NASDAQ	CSGP	Mon, May 21, 2018	38.31	38.56	38.21	38.47
4730	NASDAQ	CSGP	Fri, May 18, 2018	37.65	38.26	37.60	38.15
4729	NASDAQ	CSGP	Thu, May 17, 2018	38.06	38.38	37.51	37.59
4728	NASDAQ	CSGP	Wed, May 16, 2018	38.69	38.84	38.06	38.11
4727	NASDAQ	CSGP	Tue, May 15, 2018	38.87	38.93	38.34	38.80
4726	NASDAQ	CSGP	Mon, May 14, 2018	39.30	39.66	38.95	39.12
4725	NASDAQ	CSGP	Fri, May 11, 2018	39.44	39.47	39.04	39.21
4724	NASDAQ	CSGP	Thu, May 10, 2018	39.10	39.50	39.07	39.35
4723	NASDAQ	CSGP	Wed, May 9, 2018	38.72	39.07	38.44	39.03
4722	NASDAQ	CSGP	Tue, May 8, 2018	38.41	38.78	38.26	38.65
4721	NASDAQ	CSGP	Mon, May 7, 2018	37.75	38.66	37.51	38.60
4720	NASDAQ	CSGP	Fri, May 4, 2018	37.25	37.83	36.87	37.79
4719	NASDAQ	CSGP	Thu, May 3, 2018	36.80	37.40	36.54	37.33
4718	NASDAQ	CSGP	Wed, May 2, 2018	36.88	37.17	36.37	36.83
4717	NASDAQ	CSGP	Tue, May 1, 2018	36.64	37.20	36.33	36.90
4716	NASDAQ	CSGP	Mon, Apr 30, 2018	36.97	37.07	36.47	36.67
4715	NASDAQ	CSGP	Fri, Apr 27, 2018	37.20	37.29	36.62	36.91
4714	NASDAQ	CSGP	Thu, Apr 26, 2018	37.27	37.68	36.95	37.06
4713	NASDAQ	CSGP	Wed, Apr 25, 2018	38.17	38.20	36.68	37.02
4712	NASDAQ	CSGP	Tue, Apr 24, 2018	38.03	39.21	37.24	38.50
4711	NASDAQ	CSGP	Mon, Apr 23, 2018	37.74	37.74	36.58	36.89
4710	NASDAQ	CSGP	Fri, Apr 20, 2018	38.01	38.02	37.55	37.69
4709	NASDAQ	CSGP	Thu, Apr 19, 2018	37.68	37.95	37.45	37.76
4708	NASDAQ	CSGP	Wed, Apr 18, 2018	37.84	38.12	37.50	37.77
4707	NASDAQ	CSGP	Tue, Apr 17, 2018	36.96	37.79	36.96	37.68
4706	NASDAQ	CSGP	Mon, Apr 16, 2018	36.60	36.89	36.33	36.75
4705	NASDAQ	CSGP	Fri, Apr 13, 2018	36.79	36.79	36.07	36.41
4704	NASDAQ	CSGP	Thu, Apr 12, 2018	36.04	36.99	36.01	36.77
4703	NASDAQ	CSGP	Wed, Apr 11, 2018	35.84	36.47	35.84	35.93
4702	NASDAQ	CSGP	Tue, Apr 10, 2018	36.04	36.17	35.53	36.02
4701	NASDAQ	CSGP	Mon, Apr 9, 2018	35.45	36.00	34.84	35.69
4700	NASDAQ	CSGP	Fri, Apr 6, 2018	35.38	35.87	34.79	35.13
4699	NASDAQ	CSGP	Thu, Apr 5, 2018	35.96	36.12	35.46	35.53
4698	NASDAQ	CSGP	Wed, Apr 4, 2018	34.85	35.98	34.22	35.91
4697	NASDAQ	CSGP	Tue, Apr 3, 2018	35.25	36.02	35.15	35.33
4696	NASDAQ	CSGP	Mon, Apr 2, 2018	36.25	36.33	34.76	35.11
4695	NASDAQ	CSGP	Thu, Mar 29, 2018	35.81	36.73	35.60	36.27
4694	NASDAQ	CSGP	Wed, Mar 28, 2018	36.00	36.14	35.21	35.60
4693	NASDAQ	CSGP	Tue, Mar 27, 2018	36.85	37.03	35.61	36.00
4692	NASDAQ	CSGP	Mon, Mar 26, 2018	36.54	36.98	35.70	36.68
4691	NASDAQ	CSGP	Fri, Mar 23, 2018	35.84	36.26	35.51	36.14
4690	NASDAQ	CSGP	Thu, Mar 22, 2018	37.03	37.32	35.72	35.79
4689	NASDAQ	CSGP	Wed, Mar 21, 2018	37.49	37.86	37.08	37.37
4688	NASDAQ	CSGP	Tue, Mar 20, 2018	36.58	37.66	36.50	37.58
4687	NASDAQ	CSGP	Mon, Mar 19, 2018	36.55	37.22	36.17	36.60
4686	NASDAQ	CSGP	Fri, Mar 16, 2018	36.51	36.99	36.40	36.78
4685	NASDAQ	CSGP	Thu, Mar 15, 2018	36.47	36.57	36.12	36.36
4684	NASDAQ	CSGP	Wed, Mar 14, 2018	36.53	36.83	36.36	36.44
4683	NASDAQ	CSGP	Tue, Mar 13, 2018	35.90	36.40	35.66	36.31
4682	NASDAQ	CSGP	Mon, Mar 12, 2018	36.22	36.77	35.91	35.94
4681	NASDAQ	CSGP	Fri, Mar 9, 2018	35.94	36.17	35.72	36.12
4680	NASDAQ	CSGP	Thu, Mar 8, 2018	35.80	35.80	35.45	35.65
4679	NASDAQ	CSGP	Wed, Mar 7, 2018	35.55	35.97	35.48	35.61
4678	NASDAQ	CSGP	Tue, Mar 6, 2018	35.82	35.98	35.58	35.71
4677	NASDAQ	CSGP	Mon, Mar 5, 2018	34.68	35.81	34.01	35.71
4676	NASDAQ	CSGP	Fri, Mar 2, 2018	34.21	35.00	33.78	34.83
4675	NASDAQ	CSGP	Thu, Mar 1, 2018	34.30	35.14	34.15	34.45
4674	NASDAQ	CSGP	Wed, Feb 28, 2018	34.58	35.07	34.16	34.21
4673	NASDAQ	CSGP	Tue, Feb 27, 2018	35.20	35.25	34.40	34.40
4672	NASDAQ	CSGP	Mon, Feb 26, 2018	35.85	35.88	35.24	35.34
4671	NASDAQ	CSGP	Fri, Feb 23, 2018	35.29	35.68	34.83	35.49
4670	NASDAQ	CSGP	Thu, Feb 22, 2018	35.30	35.30	33.22	35.16
4669	NASDAQ	CSGP	Wed, Feb 21, 2018	35.19	35.61	34.98	35.21
4668	NASDAQ	CSGP	Tue, Feb 20, 2018	34.95	35.61	34.43	35.18
4667	NASDAQ	CSGP	Fri, Feb 16, 2018	34.78	35.26	34.75	35.01
4666	NASDAQ	CSGP	Thu, Feb 15, 2018	34.77	34.89	34.26	34.80
4665	NASDAQ	CSGP	Wed, Feb 14, 2018	34.19	34.85	34.11	34.56
4664	NASDAQ	CSGP	Tue, Feb 13, 2018	33.32	34.31	33.10	34.30
4663	NASDAQ	CSGP	Mon, Feb 12, 2018	33.03	33.83	32.61	33.41
4662	NASDAQ	CSGP	Fri, Feb 9, 2018	33.12	33.32	31.84	32.80
4661	NASDAQ	CSGP	Thu, Feb 8, 2018	33.83	34.23	32.91	32.91
4660	NASDAQ	CSGP	Wed, Feb 7, 2018	33.53	34.10	33.48	33.75
4659	NASDAQ	CSGP	Tue, Feb 6, 2018	33.30	34.11	32.84	33.52
4658	NASDAQ	CSGP	Mon, Feb 5, 2018	34.00	34.54	33.50	33.83
4657	NASDAQ	CSGP	Fri, Feb 2, 2018	34.79	35.10	34.31	34.34
4656	NASDAQ	CSGP	Thu, Feb 1, 2018	34.49	35.13	34.42	35.00
4655	NASDAQ	CSGP	Wed, Jan 31, 2018	34.89	35.36	34.27	34.61
4654	NASDAQ	CSGP	Tue, Jan 30, 2018	34.82	35.17	34.53	34.72
4653	NASDAQ	CSGP	Mon, Jan 29, 2018	35.14	35.52	35.06	35.07
4652	NASDAQ	CSGP	Fri, Jan 26, 2018	35.09	35.29	34.59	35.18
4651	NASDAQ	CSGP	Thu, Jan 25, 2018	35.42	35.58	34.87	34.95
4650	NASDAQ	CSGP	Wed, Jan 24, 2018	35.18	35.54	35.03	35.28
4649	NASDAQ	CSGP	Tue, Jan 23, 2018	34.25	35.08	34.07	35.02
4648	NASDAQ	CSGP	Mon, Jan 22, 2018	34.11	34.38	33.89	34.20
4647	NASDAQ	CSGP	Fri, Jan 19, 2018	33.64	34.47	33.47	34.12
4646	NASDAQ	CSGP	Thu, Jan 18, 2018	32.43	33.99	32.40	33.64
4645	NASDAQ	CSGP	Wed, Jan 17, 2018	31.98	32.28	31.90	32.20
4644	NASDAQ	CSGP	Tue, Jan 16, 2018	32.50	32.51	31.85	31.91
4643	NASDAQ	CSGP	Fri, Jan 12, 2018	31.82	32.27	31.61	32.20
4642	NASDAQ	CSGP	Thu, Jan 11, 2018	31.55	31.76	31.25	31.73
4641	NASDAQ	CSGP	Wed, Jan 10, 2018	31.38	31.53	31.23	31.44
4640	NASDAQ	CSGP	Tue, Jan 9, 2018	31.48	31.63	31.19	31.47
4639	NASDAQ	CSGP	Mon, Jan 8, 2018	31.13	31.50	31.05	31.40
4638	NASDAQ	CSGP	Fri, Jan 5, 2018	30.99	31.34	30.92	31.14
4637	NASDAQ	CSGP	Thu, Jan 4, 2018	30.85	31.17	30.67	30.91
4636	NASDAQ	CSGP	Wed, Jan 3, 2018	29.71	30.79	29.59	30.75
4635	NASDAQ	CSGP	Tue, Jan 2, 2018	29.83	29.86	29.54	29.68
4634	NASDAQ	CSGP	Fri, Dec 29, 2017	29.54	29.83	29.31	29.70
4633	NASDAQ	CSGP	Thu, Dec 28, 2017	29.44	29.58	29.32	29.56
4632	NASDAQ	CSGP	Wed, Dec 27, 2017	29.48	29.60	29.30	29.41
4631	NASDAQ	CSGP	Tue, Dec 26, 2017	29.85	29.86	29.32	29.49
4630	NASDAQ	CSGP	Fri, Dec 22, 2017	29.80	30.07	29.70	29.98
4629	NASDAQ	CSGP	Thu, Dec 21, 2017	29.70	29.96	29.58	29.86
4628	NASDAQ	CSGP	Wed, Dec 20, 2017	29.97	29.97	29.57	29.69
4627	NASDAQ	CSGP	Tue, Dec 19, 2017	29.70	30.02	29.65	29.89
4626	NASDAQ	CSGP	Mon, Dec 18, 2017	29.76	30.10	29.46	29.73
4625	NASDAQ	CSGP	Fri, Dec 15, 2017	28.91	29.92	28.50	29.49
4624	NASDAQ	CSGP	Thu, Dec 14, 2017	29.09	29.28	28.61	28.78
4623	NASDAQ	CSGP	Wed, Dec 13, 2017	28.85	29.43	28.85	29.12
4622	NASDAQ	CSGP	Tue, Dec 12, 2017	28.59	29.14	28.31	28.78
4621	NASDAQ	CSGP	Mon, Dec 11, 2017	29.24	29.28	28.95	29.05
4620	NASDAQ	CSGP	Fri, Dec 8, 2017	29.34	29.51	29.10	29.23
4619	NASDAQ	CSGP	Thu, Dec 7, 2017	29.41	29.58	29.08	29.18
4618	NASDAQ	CSGP	Wed, Dec 6, 2017	29.19	29.68	29.16	29.32
4617	NASDAQ	CSGP	Tue, Dec 5, 2017	29.60	29.80	29.19	29.26
4616	NASDAQ	CSGP	Mon, Dec 4, 2017	30.49	30.70	29.51	29.58
4615	NASDAQ	CSGP	Fri, Dec 1, 2017	30.56	30.60	29.71	30.20
4614	NASDAQ	CSGP	Thu, Nov 30, 2017	30.42	30.60	30.00	30.50
4613	NASDAQ	CSGP	Wed, Nov 29, 2017	30.82	30.85	29.86	30.19
4612	NASDAQ	CSGP	Tue, Nov 28, 2017	30.92	31.06	30.62	30.74
4611	NASDAQ	CSGP	Mon, Nov 27, 2017	31.02	31.38	30.90	30.95
4610	NASDAQ	CSGP	Fri, Nov 24, 2017	30.94	31.47	30.90	31.02
4609	NASDAQ	CSGP	Wed, Nov 22, 2017	30.85	30.96	30.47	30.88
4608	NASDAQ	CSGP	Tue, Nov 21, 2017	30.78	31.11	30.72	30.80
4607	NASDAQ	CSGP	Mon, Nov 20, 2017	30.57	30.75	30.30	30.66
4606	NASDAQ	CSGP	Fri, Nov 17, 2017	30.45	30.67	30.37	30.47
4605	NASDAQ	CSGP	Thu, Nov 16, 2017	29.87	30.46	29.74	30.35
4604	NASDAQ	CSGP	Wed, Nov 15, 2017	29.72	29.85	29.40	29.73
4603	NASDAQ	CSGP	Tue, Nov 14, 2017	29.54	30.00	29.47	29.91
4602	NASDAQ	CSGP	Mon, Nov 13, 2017	29.59	29.77	29.44	29.64
4601	NASDAQ	CSGP	Fri, Nov 10, 2017	29.94	29.98	29.35	29.67
4600	NASDAQ	CSGP	Thu, Nov 9, 2017	29.91	29.99	29.51	29.93
4599	NASDAQ	CSGP	Wed, Nov 8, 2017	30.21	30.21	29.94	30.07
4598	NASDAQ	CSGP	Tue, Nov 7, 2017	30.00	30.15	29.85	29.94
4597	NASDAQ	CSGP	Mon, Nov 6, 2017	29.60	30.00	29.58	29.99
4596	NASDAQ	CSGP	Fri, Nov 3, 2017	29.39	29.63	29.24	29.58
4595	NASDAQ	CSGP	Thu, Nov 2, 2017	29.43	29.74	29.35	29.36
4594	NASDAQ	CSGP	Wed, Nov 1, 2017	29.80	29.80	29.26	29.51
4593	NASDAQ	CSGP	Tue, Oct 31, 2017	29.59	29.84	29.40	29.58
4592	NASDAQ	CSGP	Mon, Oct 30, 2017	29.98	29.98	29.33	29.45
4591	NASDAQ	CSGP	Fri, Oct 27, 2017	29.17	30.10	28.66	29.94
4590	NASDAQ	CSGP	Thu, Oct 26, 2017	28.15	29.43	27.74	28.93
4589	NASDAQ	CSGP	Wed, Oct 25, 2017	28.11	28.25	27.66	27.84
4588	NASDAQ	CSGP	Tue, Oct 24, 2017	28.42	28.42	27.94	28.07
4587	NASDAQ	CSGP	Mon, Oct 23, 2017	28.23	28.46	28.20	28.37
4586	NASDAQ	CSGP	Fri, Oct 20, 2017	28.24	28.27	27.98	28.26
4585	NASDAQ	CSGP	Thu, Oct 19, 2017	28.20	28.20	27.89	28.05
4584	NASDAQ	CSGP	Wed, Oct 18, 2017	28.47	28.47	28.31	28.38
4583	NASDAQ	CSGP	Tue, Oct 17, 2017	28.64	28.74	28.34	28.37
4582	NASDAQ	CSGP	Mon, Oct 16, 2017	28.82	28.95	28.30	28.62
4581	NASDAQ	CSGP	Fri, Oct 13, 2017	28.82	29.20	28.56	28.70
4580	NASDAQ	CSGP	Thu, Oct 12, 2017	28.92	29.19	28.52	28.72
4579	NASDAQ	CSGP	Wed, Oct 11, 2017	28.01	28.95	28.01	28.92
4578	NASDAQ	CSGP	Tue, Oct 10, 2017	27.84	27.99	27.76	27.93
4577	NASDAQ	CSGP	Mon, Oct 9, 2017	27.67	27.84	27.61	27.68
4576	NASDAQ	CSGP	Fri, Oct 6, 2017	27.25	27.79	27.23	27.69
4575	NASDAQ	CSGP	Thu, Oct 5, 2017	27.31	27.49	27.17	27.44
4574	NASDAQ	CSGP	Wed, Oct 4, 2017	27.11	27.32	26.64	27.18
4573	NASDAQ	CSGP	Tue, Oct 3, 2017	27.20	27.25	26.88	27.16
4572	NASDAQ	CSGP	Mon, Oct 2, 2017	26.95	27.27	26.56	27.17
4571	NASDAQ	CSGP	Fri, Sep 29, 2017	26.50	27.00	25.54	26.83
4570	NASDAQ	CSGP	Thu, Sep 28, 2017	26.50	26.94	26.40	26.61
4569	NASDAQ	CSGP	Wed, Sep 27, 2017	26.73	27.17	26.65	26.71
4568	NASDAQ	CSGP	Tue, Sep 26, 2017	27.60	27.71	26.48	26.68
4567	NASDAQ	CSGP	Mon, Sep 25, 2017	27.97	28.15	27.74	27.92
4566	NASDAQ	CSGP	Fri, Sep 22, 2017	27.93	28.31	27.88	28.08
4565	NASDAQ	CSGP	Thu, Sep 21, 2017	28.12	28.12	27.66	28.02
4564	NASDAQ	CSGP	Wed, Sep 20, 2017	28.00	28.33	27.97	28.21
4563	NASDAQ	CSGP	Tue, Sep 19, 2017	27.67	28.18	27.49	28.06
4562	NASDAQ	CSGP	Mon, Sep 18, 2017	27.78	27.90	27.47	27.66
4561	NASDAQ	CSGP	Fri, Sep 15, 2017	27.33	27.83	27.33	27.78
4560	NASDAQ	CSGP	Thu, Sep 14, 2017	27.47	27.61	27.26	27.46
4559	NASDAQ	CSGP	Wed, Sep 13, 2017	28.30	28.30	27.39	27.53
4558	NASDAQ	CSGP	Tue, Sep 12, 2017	28.26	28.74	27.83	28.21
4557	NASDAQ	CSGP	Mon, Sep 11, 2017	28.20	28.45	28.02	28.16
4556	NASDAQ	CSGP	Fri, Sep 8, 2017	28.18	28.25	27.87	28.04
4555	NASDAQ	CSGP	Thu, Sep 7, 2017	28.24	28.35	28.00	28.23
4554	NASDAQ	CSGP	Wed, Sep 6, 2017	28.21	28.28	27.93	28.15
4553	NASDAQ	CSGP	Tue, Sep 5, 2017	28.75	28.75	28.12	28.22
4552	NASDAQ	CSGP	Fri, Sep 1, 2017	28.78	28.78	28.43	28.70
4551	NASDAQ	CSGP	Thu, Aug 31, 2017	28.41	28.80	28.35	28.66
4550	NASDAQ	CSGP	Wed, Aug 30, 2017	28.24	28.55	28.11	28.44
4549	NASDAQ	CSGP	Tue, Aug 29, 2017	28.12	28.53	28.00	28.25
4548	NASDAQ	CSGP	Mon, Aug 28, 2017	28.40	28.40	28.02	28.14
4547	NASDAQ	CSGP	Fri, Aug 25, 2017	28.53	28.79	28.27	28.36
4546	NASDAQ	CSGP	Thu, Aug 24, 2017	28.49	28.49	28.16	28.41
4545	NASDAQ	CSGP	Wed, Aug 23, 2017	28.16	28.42	28.03	28.40
4544	NASDAQ	CSGP	Tue, Aug 22, 2017	27.82	28.34	27.79	28.31
4543	NASDAQ	CSGP	Mon, Aug 21, 2017	27.82	27.95	27.71	27.83
4542	NASDAQ	CSGP	Fri, Aug 18, 2017	28.17	28.21	27.84	27.90
4541	NASDAQ	CSGP	Thu, Aug 17, 2017	28.38	28.40	28.04	28.09
4540	NASDAQ	CSGP	Wed, Aug 16, 2017	28.33	28.52	28.20	28.33
4539	NASDAQ	CSGP	Tue, Aug 15, 2017	28.45	28.60	28.12	28.20
4538	NASDAQ	CSGP	Mon, Aug 14, 2017	28.17	28.58	28.17	28.47
4537	NASDAQ	CSGP	Fri, Aug 11, 2017	27.95	28.47	27.72	27.99
4536	NASDAQ	CSGP	Thu, Aug 10, 2017	28.05	28.14	27.74	27.92
4535	NASDAQ	CSGP	Wed, Aug 9, 2017	27.98	28.13	27.73	28.12
4534	NASDAQ	CSGP	Tue, Aug 8, 2017	27.82	28.10	27.56	27.95
4533	NASDAQ	CSGP	Mon, Aug 7, 2017	27.47	27.85	27.44	27.82
4532	NASDAQ	CSGP	Fri, Aug 4, 2017	27.48	27.63	27.35	27.47
4531	NASDAQ	CSGP	Thu, Aug 3, 2017	27.35	27.57	27.23	27.50
4530	NASDAQ	CSGP	Wed, Aug 2, 2017	27.55	27.58	27.01	27.36
4529	NASDAQ	CSGP	Tue, Aug 1, 2017	27.68	27.73	27.37	27.53
4528	NASDAQ	CSGP	Mon, Jul 31, 2017	27.46	27.80	27.06	27.56
4527	NASDAQ	CSGP	Fri, Jul 28, 2017	27.46	28.31	27.02	27.42
4526	NASDAQ	CSGP	Thu, Jul 27, 2017	28.44	28.45	27.21	27.45
4525	NASDAQ	CSGP	Wed, Jul 26, 2017	28.19	28.35	28.01	28.13
4524	NASDAQ	CSGP	Tue, Jul 25, 2017	27.95	28.26	27.77	28.20
4523	NASDAQ	CSGP	Mon, Jul 24, 2017	27.70	28.14	27.63	27.88
4522	NASDAQ	CSGP	Fri, Jul 21, 2017	27.75	27.94	27.57	27.70
4521	NASDAQ	CSGP	Thu, Jul 20, 2017	27.92	27.99	27.49	27.79
4520	NASDAQ	CSGP	Wed, Jul 19, 2017	27.43	28.03	27.43	27.88
4519	NASDAQ	CSGP	Tue, Jul 18, 2017	27.09	27.34	27.09	27.30
4518	NASDAQ	CSGP	Mon, Jul 17, 2017	27.18	27.31	26.82	27.07
4517	NASDAQ	CSGP	Fri, Jul 14, 2017	27.42	27.42	27.11	27.16
4516	NASDAQ	CSGP	Thu, Jul 13, 2017	27.37	27.49	27.16	27.30
4515	NASDAQ	CSGP	Wed, Jul 12, 2017	27.71	27.83	27.16	27.35
4514	NASDAQ	CSGP	Tue, Jul 11, 2017	27.40	27.73	26.80	27.55
4513	NASDAQ	CSGP	Mon, Jul 10, 2017	27.10	27.44	26.97	27.39
4512	NASDAQ	CSGP	Fri, Jul 7, 2017	26.64	27.12	25.91	27.08
4511	NASDAQ	CSGP	Thu, Jul 6, 2017	26.51	26.77	26.34	26.60
4510	NASDAQ	CSGP	Wed, Jul 5, 2017	26.49	26.90	26.47	26.68
4509	NASDAQ	CSGP	Mon, Jul 3, 2017	26.50	26.53	26.05	26.36
4508	NASDAQ	CSGP	Fri, Jun 30, 2017	25.94	26.43	25.94	26.36
4507	NASDAQ	CSGP	Thu, Jun 29, 2017	26.49	26.49	25.61	25.98
4506	NASDAQ	CSGP	Wed, Jun 28, 2017	26.32	26.67	26.16	26.54
4505	NASDAQ	CSGP	Tue, Jun 27, 2017	26.34	26.64	26.23	26.28
4504	NASDAQ	CSGP	Mon, Jun 26, 2017	26.73	26.88	26.37	26.39
4503	NASDAQ	CSGP	Fri, Jun 23, 2017	26.27	26.72	26.15	26.69
4502	NASDAQ	CSGP	Thu, Jun 22, 2017	25.82	26.22	25.53	26.14
4501	NASDAQ	CSGP	Wed, Jun 21, 2017	26.16	26.40	25.60	25.87
4500	NASDAQ	CSGP	Tue, Jun 20, 2017	26.00	26.14	25.79	26.10
4499	NASDAQ	CSGP	Mon, Jun 19, 2017	25.86	26.09	24.28	26.05
4498	NASDAQ	CSGP	Fri, Jun 16, 2017	25.22	25.80	25.21	25.63
4497	NASDAQ	CSGP	Thu, Jun 15, 2017	25.33	25.33	24.76	25.13
4496	NASDAQ	CSGP	Wed, Jun 14, 2017	25.12	25.38	25.00	25.30
4495	NASDAQ	CSGP	Tue, Jun 13, 2017	25.01	25.04	24.82	25.00
4494	NASDAQ	CSGP	Mon, Jun 12, 2017	25.19	25.19	24.36	24.86
4493	NASDAQ	CSGP	Fri, Jun 9, 2017	26.32	26.36	24.98	25.26
4492	NASDAQ	CSGP	Thu, Jun 8, 2017	26.00	26.35	25.32	26.30
4491	NASDAQ	CSGP	Wed, Jun 7, 2017	25.96	26.08	25.77	25.97
4490	NASDAQ	CSGP	Tue, Jun 6, 2017	26.05	26.18	25.78	25.83
4489	NASDAQ	CSGP	Mon, Jun 5, 2017	26.20	26.47	26.09	26.14
4488	NASDAQ	CSGP	Fri, Jun 2, 2017	26.18	26.27	26.05	26.22
4487	NASDAQ	CSGP	Thu, Jun 1, 2017	26.13	26.75	25.78	26.22
4486	NASDAQ	CSGP	Wed, May 31, 2017	26.00	26.21	25.80	26.16
4485	NASDAQ	CSGP	Tue, May 30, 2017	25.92	26.07	25.69	25.94
4484	NASDAQ	CSGP	Fri, May 26, 2017	25.86	25.98	25.66	25.90
4483	NASDAQ	CSGP	Thu, May 25, 2017	25.84	26.03	25.77	25.95
4482	NASDAQ	CSGP	Wed, May 24, 2017	25.68	25.88	25.44	25.80
4481	NASDAQ	CSGP	Tue, May 23, 2017	25.90	25.90	25.49	25.60
4480	NASDAQ	CSGP	Mon, May 22, 2017	25.45	26.05	25.45	25.84
4479	NASDAQ	CSGP	Fri, May 19, 2017	25.28	25.54	25.26	25.38
4478	NASDAQ	CSGP	Thu, May 18, 2017	24.97	25.56	24.96	25.18
4477	NASDAQ	CSGP	Wed, May 17, 2017	25.31	25.37	25.02	25.08
4476	NASDAQ	CSGP	Tue, May 16, 2017	25.70	25.70	25.45	25.56
4475	NASDAQ	CSGP	Mon, May 15, 2017	25.31	25.73	25.23	25.56
4474	NASDAQ	CSGP	Fri, May 12, 2017	25.22	25.25	25.07	25.21
4473	NASDAQ	CSGP	Thu, May 11, 2017	25.25	25.39	25.00	25.29
4472	NASDAQ	CSGP	Wed, May 10, 2017	25.16	25.42	25.07	25.25
4471	NASDAQ	CSGP	Tue, May 9, 2017	25.10	25.45	25.10	25.23
4470	NASDAQ	CSGP	Mon, May 8, 2017	25.19	25.32	24.99	25.18
4469	NASDAQ	CSGP	Fri, May 5, 2017	24.82	25.32	24.35	25.28
4468	NASDAQ	CSGP	Thu, May 4, 2017	24.72	24.99	24.41	24.86
4467	NASDAQ	CSGP	Wed, May 3, 2017	24.40	24.72	24.27	24.63
4466	NASDAQ	CSGP	Tue, May 2, 2017	24.30	24.62	24.15	24.48
4465	NASDAQ	CSGP	Mon, May 1, 2017	24.00	24.29	23.89	24.25
4464	NASDAQ	CSGP	Fri, Apr 28, 2017	23.67	24.23	23.62	24.09
4463	NASDAQ	CSGP	Thu, Apr 27, 2017	22.86	23.87	22.61	23.67
4462	NASDAQ	CSGP	Wed, Apr 26, 2017	21.59	22.00	21.36	21.94
4461	NASDAQ	CSGP	Tue, Apr 25, 2017	21.86	21.97	21.41	21.61
4460	NASDAQ	CSGP	Mon, Apr 24, 2017	21.72	21.74	21.52	21.71
4459	NASDAQ	CSGP	Fri, Apr 21, 2017	21.58	21.70	21.44	21.53
4458	NASDAQ	CSGP	Thu, Apr 20, 2017	21.31	21.69	21.16	21.56
4457	NASDAQ	CSGP	Wed, Apr 19, 2017	21.04	21.25	20.95	21.23
4456	NASDAQ	CSGP	Tue, Apr 18, 2017	20.62	20.98	20.62	20.94
4455	NASDAQ	CSGP	Mon, Apr 17, 2017	20.50	20.73	20.42	20.72
4454	NASDAQ	CSGP	Thu, Apr 13, 2017	20.44	20.56	20.32	20.45
4453	NASDAQ	CSGP	Wed, Apr 12, 2017	20.50	20.60	20.31	20.46
4452	NASDAQ	CSGP	Tue, Apr 11, 2017	20.66	20.86	20.14	20.54
4451	NASDAQ	CSGP	Mon, Apr 10, 2017	20.69	20.89	20.58	20.70
4450	NASDAQ	CSGP	Fri, Apr 7, 2017	20.63	20.77	20.47	20.66
4449	NASDAQ	CSGP	Thu, Apr 6, 2017	20.60	20.70	20.51	20.64
4448	NASDAQ	CSGP	Wed, Apr 5, 2017	20.67	20.95	20.52	20.58
4447	NASDAQ	CSGP	Tue, Apr 4, 2017	20.71	20.85	20.44	20.60
4446	NASDAQ	CSGP	Mon, Apr 3, 2017	20.78	20.88	20.59	20.74
4445	NASDAQ	CSGP	Fri, Mar 31, 2017	20.69	20.90	20.53	20.72
4444	NASDAQ	CSGP	Thu, Mar 30, 2017	20.92	20.95	19.76	20.67
4443	NASDAQ	CSGP	Wed, Mar 29, 2017	20.66	20.96	20.44	20.92
4442	NASDAQ	CSGP	Tue, Mar 28, 2017	20.89	20.89	20.65	20.69
4441	NASDAQ	CSGP	Mon, Mar 27, 2017	20.51	20.89	20.27	20.86
4440	NASDAQ	CSGP	Fri, Mar 24, 2017	20.55	20.80	20.37	20.77
4439	NASDAQ	CSGP	Thu, Mar 23, 2017	20.36	20.64	20.16	20.62
4438	NASDAQ	CSGP	Wed, Mar 22, 2017	20.48	20.71	20.27	20.45
4437	NASDAQ	CSGP	Tue, Mar 21, 2017	20.79	20.79	20.47	20.52
4436	NASDAQ	CSGP	Mon, Mar 20, 2017	20.48	20.80	20.06	20.70
4435	NASDAQ	CSGP	Fri, Mar 17, 2017	20.79	21.00	20.46	20.51
4434	NASDAQ	CSGP	Thu, Mar 16, 2017	20.54	20.69	20.36	20.68
4433	NASDAQ	CSGP	Wed, Mar 15, 2017	20.55	20.65	20.41	20.50
4432	NASDAQ	CSGP	Tue, Mar 14, 2017	20.48	20.57	20.36	20.50
4431	NASDAQ	CSGP	Mon, Mar 13, 2017	20.60	20.69	20.00	20.56
4430	NASDAQ	CSGP	Fri, Mar 10, 2017	20.84	20.84	20.47	20.52
4429	NASDAQ	CSGP	Thu, Mar 9, 2017	20.63	20.80	20.29	20.72
4428	NASDAQ	CSGP	Wed, Mar 8, 2017	20.56	20.68	20.17	20.60
4427	NASDAQ	CSGP	Tue, Mar 7, 2017	20.54	20.71	20.47	20.49
4426	NASDAQ	CSGP	Mon, Mar 6, 2017	20.54	20.64	20.44	20.58
4425	NASDAQ	CSGP	Fri, Mar 3, 2017	20.42	20.70	20.41	20.61
4424	NASDAQ	CSGP	Thu, Mar 2, 2017	20.73	20.73	20.01	20.49
4423	NASDAQ	CSGP	Wed, Mar 1, 2017	20.50	20.74	20.33	20.68
4422	NASDAQ	CSGP	Tue, Feb 28, 2017	20.33	20.35	20.21	20.32
4421	NASDAQ	CSGP	Mon, Feb 27, 2017	20.15	20.41	19.85	20.40
4420	NASDAQ	CSGP	Fri, Feb 24, 2017	20.10	20.17	19.73	20.13
4419	NASDAQ	CSGP	Thu, Feb 23, 2017	20.08	20.79	19.72	20.17
4418	NASDAQ	CSGP	Wed, Feb 22, 2017	21.09	21.24	20.95	21.00
4417	NASDAQ	CSGP	Tue, Feb 21, 2017	21.04	21.23	20.97	21.14
4416	NASDAQ	CSGP	Fri, Feb 17, 2017	20.78	20.97	20.71	20.97
4415	NASDAQ	CSGP	Thu, Feb 16, 2017	20.80	20.92	20.66	20.85
4414	NASDAQ	CSGP	Wed, Feb 15, 2017	20.52	20.78	20.52	20.72
4413	NASDAQ	CSGP	Tue, Feb 14, 2017	20.46	20.65	20.44	20.53
4412	NASDAQ	CSGP	Mon, Feb 13, 2017	20.46	20.70	20.39	20.56
4411	NASDAQ	CSGP	Fri, Feb 10, 2017	20.43	20.48	20.22	20.42
4410	NASDAQ	CSGP	Thu, Feb 9, 2017	20.32	20.50	20.31	20.38
4409	NASDAQ	CSGP	Wed, Feb 8, 2017	20.35	20.50	20.09	20.35
4408	NASDAQ	CSGP	Tue, Feb 7, 2017	20.37	20.48	20.26	20.44
4407	NASDAQ	CSGP	Mon, Feb 6, 2017	20.31	20.40	20.23	20.36
4406	NASDAQ	CSGP	Fri, Feb 3, 2017	20.23	20.48	20.10	20.36
4405	NASDAQ	CSGP	Thu, Feb 2, 2017	20.28	20.44	20.05	20.14
4404	NASDAQ	CSGP	Wed, Feb 1, 2017	20.33	20.39	19.83	20.33
4403	NASDAQ	CSGP	Tue, Jan 31, 2017	20.19	20.28	20.08	20.21
4402	NASDAQ	CSGP	Mon, Jan 30, 2017	20.18	20.20	19.91	20.20
4401	NASDAQ	CSGP	Fri, Jan 27, 2017	20.36	20.45	20.17	20.26
4400	NASDAQ	CSGP	Thu, Jan 26, 2017	20.51	20.54	20.21	20.34
4399	NASDAQ	CSGP	Wed, Jan 25, 2017	20.35	20.57	20.25	20.44
4398	NASDAQ	CSGP	Tue, Jan 24, 2017	20.05	20.33	19.99	20.30
4397	NASDAQ	CSGP	Mon, Jan 23, 2017	20.06	20.28	19.88	20.03
4396	NASDAQ	CSGP	Fri, Jan 20, 2017	19.95	20.06	19.86	20.05
4395	NASDAQ	CSGP	Thu, Jan 19, 2017	19.97	20.03	19.84	19.89
4394	NASDAQ	CSGP	Wed, Jan 18, 2017	19.96	19.99	19.80	19.94
4393	NASDAQ	CSGP	Tue, Jan 17, 2017	20.03	20.05	19.75	19.91
4392	NASDAQ	CSGP	Fri, Jan 13, 2017	19.83	20.14	19.74	20.11
4391	NASDAQ	CSGP	Thu, Jan 12, 2017	19.76	19.91	19.43	19.77
4390	NASDAQ	CSGP	Wed, Jan 11, 2017	19.43	19.83	19.40	19.82
4389	NASDAQ	CSGP	Tue, Jan 10, 2017	19.25	19.52	19.23	19.42
4388	NASDAQ	CSGP	Mon, Jan 9, 2017	19.16	19.39	19.11	19.24
4387	NASDAQ	CSGP	Fri, Jan 6, 2017	19.15	19.29	19.05	19.18
4386	NASDAQ	CSGP	Thu, Jan 5, 2017	19.11	19.32	18.87	19.15
4385	NASDAQ	CSGP	Wed, Jan 4, 2017	18.64	19.17	18.55	19.08
4384	NASDAQ	CSGP	Tue, Jan 3, 2017	18.93	19.09	18.49	18.62
4383	NASDAQ	CSGP	Fri, Dec 30, 2016	18.88	18.95	18.53	18.85
4382	NASDAQ	CSGP	Thu, Dec 29, 2016	19.08	19.49	18.71	18.79
4381	NASDAQ	CSGP	Wed, Dec 28, 2016	19.10	19.24	18.95	19.06
4380	NASDAQ	CSGP	Tue, Dec 27, 2016	19.02	19.19	18.86	19.12
4379	NASDAQ	CSGP	Fri, Dec 23, 2016	18.93	19.24	18.93	19.08
4378	NASDAQ	CSGP	Thu, Dec 22, 2016	19.05	19.07	18.80	19.00
4377	NASDAQ	CSGP	Wed, Dec 21, 2016	19.38	19.50	19.03	19.07
4376	NASDAQ	CSGP	Tue, Dec 20, 2016	19.13	19.48	18.84	19.28
4375	NASDAQ	CSGP	Mon, Dec 19, 2016	19.05	19.18	18.89	18.96
4374	NASDAQ	CSGP	Fri, Dec 16, 2016	19.23	19.29	19.05	19.05
4373	NASDAQ	CSGP	Thu, Dec 15, 2016	19.29	19.44	19.00	19.26
4372	NASDAQ	CSGP	Wed, Dec 14, 2016	19.50	19.51	19.14	19.30
4371	NASDAQ	CSGP	Tue, Dec 13, 2016	19.25	19.55	19.04	19.47
4370	NASDAQ	CSGP	Mon, Dec 12, 2016	19.11	19.23	18.90	19.20
4369	NASDAQ	CSGP	Fri, Dec 9, 2016	19.11	19.26	18.95	19.19
4368	NASDAQ	CSGP	Thu, Dec 8, 2016	18.90	19.17	18.82	19.11
4367	NASDAQ	CSGP	Wed, Dec 7, 2016	18.72	19.04	18.64	18.87
4366	NASDAQ	CSGP	Tue, Dec 6, 2016	18.55	18.89	18.32	18.72
4365	NASDAQ	CSGP	Mon, Dec 5, 2016	18.44	18.86	18.35	18.43
4364	NASDAQ	CSGP	Fri, Dec 2, 2016	18.07	18.43	17.92	18.32
4363	NASDAQ	CSGP	Thu, Dec 1, 2016	19.23	19.53	17.93	18.03
4362	NASDAQ	CSGP	Wed, Nov 30, 2016	19.63	19.72	18.87	19.11
4361	NASDAQ	CSGP	Tue, Nov 29, 2016	19.80	19.81	19.47	19.50
4360	NASDAQ	CSGP	Mon, Nov 28, 2016	20.26	20.43	19.75	19.84
4359	NASDAQ	CSGP	Fri, Nov 25, 2016	20.27	20.37	20.11	20.34
4358	NASDAQ	CSGP	Wed, Nov 23, 2016	19.73	20.13	19.64	20.12
4357	NASDAQ	CSGP	Tue, Nov 22, 2016	19.69	19.85	19.55	19.79
4356	NASDAQ	CSGP	Mon, Nov 21, 2016	19.51	19.74	19.37	19.73
4355	NASDAQ	CSGP	Fri, Nov 18, 2016	19.85	20.01	19.47	19.48
4354	NASDAQ	CSGP	Thu, Nov 17, 2016	19.65	19.99	19.48	19.90
4353	NASDAQ	CSGP	Wed, Nov 16, 2016	19.50	19.88	19.44	19.72
4352	NASDAQ	CSGP	Tue, Nov 15, 2016	19.45	20.06	19.45	19.53
4351	NASDAQ	CSGP	Mon, Nov 14, 2016	18.67	19.40	18.43	19.35
4350	NASDAQ	CSGP	Fri, Nov 11, 2016	18.30	18.76	18.23	18.62
4349	NASDAQ	CSGP	Thu, Nov 10, 2016	18.79	18.96	18.19	18.37
4348	NASDAQ	CSGP	Wed, Nov 9, 2016	18.11	18.72	18.09	18.68
4347	NASDAQ	CSGP	Tue, Nov 8, 2016	18.44	18.62	18.21	18.43
4346	NASDAQ	CSGP	Mon, Nov 7, 2016	18.71	18.88	18.42	18.49
4345	NASDAQ	CSGP	Fri, Nov 4, 2016	18.26	18.38	18.18	18.35
4344	NASDAQ	CSGP	Thu, Nov 3, 2016	18.38	18.59	18.26	18.30
4343	NASDAQ	CSGP	Wed, Nov 2, 2016	18.45	18.45	18.21	18.30
4342	NASDAQ	CSGP	Tue, Nov 1, 2016	18.80	18.93	18.35	18.47
4341	NASDAQ	CSGP	Mon, Oct 31, 2016	19.15	19.17	18.61	18.71
4340	NASDAQ	CSGP	Fri, Oct 28, 2016	19.09	19.65	19.04	19.07
4339	NASDAQ	CSGP	Thu, Oct 27, 2016	20.40	21.33	18.04	19.22
4338	NASDAQ	CSGP	Wed, Oct 26, 2016	21.01	21.27	20.84	20.90
4337	NASDAQ	CSGP	Tue, Oct 25, 2016	21.29	21.42	21.05	21.17
4336	NASDAQ	CSGP	Mon, Oct 24, 2016	21.11	21.36	21.04	21.23
4335	NASDAQ	CSGP	Fri, Oct 21, 2016	20.81	21.00	20.63	20.97
4334	NASDAQ	CSGP	Thu, Oct 20, 2016	20.99	21.11	20.76	20.86
4333	NASDAQ	CSGP	Wed, Oct 19, 2016	20.94	21.14	20.94	21.07
4332	NASDAQ	CSGP	Tue, Oct 18, 2016	20.97	21.17	20.72	20.98
4331	NASDAQ	CSGP	Mon, Oct 17, 2016	20.83	20.86	20.69	20.79
4330	NASDAQ	CSGP	Fri, Oct 14, 2016	20.75	21.02	20.70	20.86
4329	NASDAQ	CSGP	Thu, Oct 13, 2016	20.71	20.84	20.50	20.70
4328	NASDAQ	CSGP	Wed, Oct 12, 2016	20.88	21.06	20.76	20.88
4327	NASDAQ	CSGP	Tue, Oct 11, 2016	21.27	21.27	20.76	20.90
4326	NASDAQ	CSGP	Mon, Oct 10, 2016	21.28	21.47	21.26	21.27
4325	NASDAQ	CSGP	Fri, Oct 7, 2016	21.41	21.41	21.04	21.16
4324	NASDAQ	CSGP	Thu, Oct 6, 2016	21.46	21.54	21.25	21.42
4323	NASDAQ	CSGP	Wed, Oct 5, 2016	21.57	22.44	21.34	21.58
4322	NASDAQ	CSGP	Tue, Oct 4, 2016	21.65	21.83	21.35	21.43
4321	NASDAQ	CSGP	Mon, Oct 3, 2016	21.67	21.97	21.39	21.55
4320	NASDAQ	CSGP	Fri, Sep 30, 2016	21.78	21.78	21.43	21.65
4319	NASDAQ	CSGP	Thu, Sep 29, 2016	22.22	22.26	21.59	21.61
4318	NASDAQ	CSGP	Wed, Sep 28, 2016	22.10	22.27	21.98	22.23
4317	NASDAQ	CSGP	Tue, Sep 27, 2016	21.56	22.01	21.56	21.98
4316	NASDAQ	CSGP	Mon, Sep 26, 2016	21.63	21.69	21.48	21.52
4315	NASDAQ	CSGP	Fri, Sep 23, 2016	21.83	21.94	21.72	21.80
4314	NASDAQ	CSGP	Thu, Sep 22, 2016	21.69	21.92	21.61	21.86
4313	NASDAQ	CSGP	Wed, Sep 21, 2016	21.15	21.66	21.15	21.56
4312	NASDAQ	CSGP	Tue, Sep 20, 2016	21.19	21.31	21.02	21.12
4311	NASDAQ	CSGP	Mon, Sep 19, 2016	21.08	21.28	21.03	21.10
4310	NASDAQ	CSGP	Fri, Sep 16, 2016	21.04	21.21	20.96	21.04
4309	NASDAQ	CSGP	Thu, Sep 15, 2016	20.82	21.35	20.37	21.19
4308	NASDAQ	CSGP	Wed, Sep 14, 2016	20.68	20.90	20.50	20.71
4307	NASDAQ	CSGP	Tue, Sep 13, 2016	20.90	21.01	20.47	20.68
4306	NASDAQ	CSGP	Mon, Sep 12, 2016	20.46	21.15	20.46	21.10
4305	NASDAQ	CSGP	Fri, Sep 9, 2016	21.48	21.48	20.56	20.57
4304	NASDAQ	CSGP	Thu, Sep 8, 2016	21.50	21.77	21.43	21.65
4303	NASDAQ	CSGP	Wed, Sep 7, 2016	21.43	21.62	21.39	21.61
4302	NASDAQ	CSGP	Tue, Sep 6, 2016	21.28	21.59	21.20	21.45
4301	NASDAQ	CSGP	Fri, Sep 2, 2016	21.04	21.40	21.03	21.31
4300	NASDAQ	CSGP	Thu, Sep 1, 2016	20.75	21.02	20.71	21.01
4299	NASDAQ	CSGP	Wed, Aug 31, 2016	20.56	20.78	20.40	20.73
4298	NASDAQ	CSGP	Tue, Aug 30, 2016	20.72	20.84	20.39	20.50
4297	NASDAQ	CSGP	Mon, Aug 29, 2016	20.80	20.93	20.70	20.73
4296	NASDAQ	CSGP	Fri, Aug 26, 2016	20.63	21.03	20.63	20.80
4295	NASDAQ	CSGP	Thu, Aug 25, 2016	20.60	20.73	20.53	20.67
4294	NASDAQ	CSGP	Wed, Aug 24, 2016	20.87	20.94	20.58	20.65
4293	NASDAQ	CSGP	Tue, Aug 23, 2016	20.77	20.98	20.77	20.86
4292	NASDAQ	CSGP	Mon, Aug 22, 2016	20.88	20.97	20.61	20.76
4291	NASDAQ	CSGP	Fri, Aug 19, 2016	20.66	20.96	20.66	20.82
4290	NASDAQ	CSGP	Thu, Aug 18, 2016	20.61	20.79	20.56	20.77
4289	NASDAQ	CSGP	Wed, Aug 17, 2016	20.82	20.92	20.48	20.55
4288	NASDAQ	CSGP	Tue, Aug 16, 2016	20.84	20.93	20.26	20.88
4287	NASDAQ	CSGP	Mon, Aug 15, 2016	20.76	20.99	20.61	20.91
4286	NASDAQ	CSGP	Fri, Aug 12, 2016	20.70	20.92	20.60	20.78
4285	NASDAQ	CSGP	Thu, Aug 11, 2016	20.89	20.90	20.52	20.80
4284	NASDAQ	CSGP	Wed, Aug 10, 2016	20.69	20.87	20.62	20.81
4283	NASDAQ	CSGP	Tue, Aug 9, 2016	20.70	20.81	20.69	20.75
4282	NASDAQ	CSGP	Mon, Aug 8, 2016	20.61	20.73	20.51	20.71
4281	NASDAQ	CSGP	Fri, Aug 5, 2016	20.59	20.70	20.47	20.57
4280	NASDAQ	CSGP	Thu, Aug 4, 2016	20.56	20.80	20.47	20.53
4279	NASDAQ	CSGP	Wed, Aug 3, 2016	20.43	20.73	20.35	20.60
4278	NASDAQ	CSGP	Tue, Aug 2, 2016	20.56	20.64	20.25	20.48
4277	NASDAQ	CSGP	Mon, Aug 1, 2016	20.81	20.84	20.46	20.54
4276	NASDAQ	CSGP	Fri, Jul 29, 2016	20.70	20.89	20.45	20.79
4275	NASDAQ	CSGP	Thu, Jul 28, 2016	21.10	21.80	20.50	20.72
4274	NASDAQ	CSGP	Wed, Jul 27, 2016	22.38	22.41	22.09	22.27
4273	NASDAQ	CSGP	Tue, Jul 26, 2016	22.11	22.43	22.08	22.41
4272	NASDAQ	CSGP	Mon, Jul 25, 2016	22.13	22.25	22.06	22.11
4271	NASDAQ	CSGP	Fri, Jul 22, 2016	21.78	22.23	21.73	22.22
4270	NASDAQ	CSGP	Thu, Jul 21, 2016	21.92	22.15	21.77	21.81
4269	NASDAQ	CSGP	Wed, Jul 20, 2016	22.01	22.19	21.97	21.99
4268	NASDAQ	CSGP	Tue, Jul 19, 2016	21.91	22.02	21.85	21.95
4267	NASDAQ	CSGP	Mon, Jul 18, 2016	21.86	22.00	21.86	21.98
4266	NASDAQ	CSGP	Fri, Jul 15, 2016	22.03	22.05	21.79	21.87
4265	NASDAQ	CSGP	Thu, Jul 14, 2016	22.29	22.29	22.02	22.04
4264	NASDAQ	CSGP	Wed, Jul 13, 2016	22.21	22.21	21.95	22.11
4263	NASDAQ	CSGP	Tue, Jul 12, 2016	22.38	22.40	22.18	22.21
4262	NASDAQ	CSGP	Mon, Jul 11, 2016	22.36	22.48	22.16	22.18
4261	NASDAQ	CSGP	Fri, Jul 8, 2016	21.87	22.45	21.83	22.15
4260	NASDAQ	CSGP	Thu, Jul 7, 2016	21.68	21.95	21.58	21.70
4259	NASDAQ	CSGP	Wed, Jul 6, 2016	21.55	21.79	21.48	21.58
4258	NASDAQ	CSGP	Tue, Jul 5, 2016	21.66	21.69	21.38	21.60
4257	NASDAQ	CSGP	Fri, Jul 1, 2016	21.93	22.04	21.74	21.85
4256	NASDAQ	CSGP	Thu, Jun 30, 2016	21.33	21.88	20.53	21.87
4255	NASDAQ	CSGP	Wed, Jun 29, 2016	20.74	21.29	20.73	21.22
4254	NASDAQ	CSGP	Tue, Jun 28, 2016	20.48	20.74	20.27	20.50
4253	NASDAQ	CSGP	Mon, Jun 27, 2016	20.93	21.41	20.06	20.24
4252	NASDAQ	CSGP	Fri, Jun 24, 2016	20.73	21.34	20.59	21.28
4251	NASDAQ	CSGP	Thu, Jun 23, 2016	21.16	21.79	21.00	21.74
4250	NASDAQ	CSGP	Wed, Jun 22, 2016	20.98	21.20	20.88	20.97
4249	NASDAQ	CSGP	Tue, Jun 21, 2016	21.04	21.20	20.86	20.98
4248	NASDAQ	CSGP	Mon, Jun 20, 2016	20.89	21.19	20.89	21.01
4247	NASDAQ	CSGP	Fri, Jun 17, 2016	21.03	21.05	20.61	20.66
4246	NASDAQ	CSGP	Thu, Jun 16, 2016	20.88	21.18	20.64	21.02
4245	NASDAQ	CSGP	Wed, Jun 15, 2016	21.14	21.17	20.89	20.96
4244	NASDAQ	CSGP	Tue, Jun 14, 2016	20.91	21.07	20.70	21.07
4243	NASDAQ	CSGP	Mon, Jun 13, 2016	20.78	21.03	20.74	20.89
4242	NASDAQ	CSGP	Fri, Jun 10, 2016	21.25	21.44	20.89	20.91
4241	NASDAQ	CSGP	Thu, Jun 9, 2016	21.12	21.50	21.03	21.46
4240	NASDAQ	CSGP	Wed, Jun 8, 2016	21.18	21.33	20.95	21.27
4239	NASDAQ	CSGP	Tue, Jun 7, 2016	20.99	21.27	20.95	21.15
4238	NASDAQ	CSGP	Mon, Jun 6, 2016	20.70	20.97	20.67	20.95
4237	NASDAQ	CSGP	Fri, Jun 3, 2016	20.79	20.86	20.58	20.77
4236	NASDAQ	CSGP	Thu, Jun 2, 2016	20.78	20.98	20.63	20.93
4235	NASDAQ	CSGP	Wed, Jun 1, 2016	20.65	20.99	20.55	20.92
4234	NASDAQ	CSGP	Tue, May 31, 2016	20.63	20.76	20.48	20.66
4233	NASDAQ	CSGP	Fri, May 27, 2016	20.34	20.78	20.18	20.65
4232	NASDAQ	CSGP	Thu, May 26, 2016	20.20	20.43	20.00	20.40
4231	NASDAQ	CSGP	Wed, May 25, 2016	20.15	20.33	19.98	20.25
4230	NASDAQ	CSGP	Tue, May 24, 2016	20.05	20.26	19.90	20.14
4229	NASDAQ	CSGP	Mon, May 23, 2016	19.74	19.93	19.60	19.87
4228	NASDAQ	CSGP	Fri, May 20, 2016	19.66	20.00	19.66	19.76
4227	NASDAQ	CSGP	Thu, May 19, 2016	19.65	19.99	19.51	19.60
4226	NASDAQ	CSGP	Wed, May 18, 2016	19.50	19.78	19.24	19.72
4225	NASDAQ	CSGP	Tue, May 17, 2016	19.76	19.81	19.52	19.53
4224	NASDAQ	CSGP	Mon, May 16, 2016	19.79	19.99	19.54	19.77
4223	NASDAQ	CSGP	Fri, May 13, 2016	19.90	20.07	19.39	19.76
4222	NASDAQ	CSGP	Thu, May 12, 2016	19.92	20.17	19.82	20.04
4221	NASDAQ	CSGP	Wed, May 11, 2016	20.20	20.34	19.74	19.77
4220	NASDAQ	CSGP	Tue, May 10, 2016	19.81	20.30	19.70	20.28
4219	NASDAQ	CSGP	Mon, May 9, 2016	19.53	19.89	19.50	19.71
4218	NASDAQ	CSGP	Fri, May 6, 2016	19.26	19.60	19.04	19.58
4217	NASDAQ	CSGP	Thu, May 5, 2016	19.57	19.62	19.30	19.33
4216	NASDAQ	CSGP	Wed, May 4, 2016	19.36	19.56	19.16	19.48
4215	NASDAQ	CSGP	Tue, May 3, 2016	19.78	19.91	19.49	19.52
4214	NASDAQ	CSGP	Mon, May 2, 2016	19.84	20.08	19.63	19.89
4213	NASDAQ	CSGP	Fri, Apr 29, 2016	19.55	19.89	19.11	19.73
4212	NASDAQ	CSGP	Thu, Apr 28, 2016	19.16	20.08	19.16	19.45
4211	NASDAQ	CSGP	Wed, Apr 27, 2016	18.24	18.36	17.54	17.95
4210	NASDAQ	CSGP	Tue, Apr 26, 2016	18.29	18.51	18.15	18.30
4209	NASDAQ	CSGP	Mon, Apr 25, 2016	18.43	18.48	18.20	18.33
4208	NASDAQ	CSGP	Fri, Apr 22, 2016	18.22	18.45	18.11	18.44
4207	NASDAQ	CSGP	Thu, Apr 21, 2016	18.29	18.48	18.22	18.29
4206	NASDAQ	CSGP	Wed, Apr 20, 2016	18.35	18.48	18.18	18.34
4205	NASDAQ	CSGP	Tue, Apr 19, 2016	18.41	18.52	18.25	18.40
4204	NASDAQ	CSGP	Mon, Apr 18, 2016	18.01	18.42	18.01	18.32
4203	NASDAQ	CSGP	Fri, Apr 15, 2016	17.95	18.17	17.75	18.13
4202	NASDAQ	CSGP	Thu, Apr 14, 2016	18.15	18.37	17.75	17.98
4201	NASDAQ	CSGP	Wed, Apr 13, 2016	17.83	18.18	17.83	18.15
4200	NASDAQ	CSGP	Tue, Apr 12, 2016	17.67	17.88	17.45	17.73
4199	NASDAQ	CSGP	Mon, Apr 11, 2016	18.08	18.34	17.69	17.69
4198	NASDAQ	CSGP	Fri, Apr 8, 2016	18.15	18.15	17.94	18.01
4197	NASDAQ	CSGP	Thu, Apr 7, 2016	18.51	18.54	17.96	18.00
4196	NASDAQ	CSGP	Wed, Apr 6, 2016	18.17	18.90	17.86	18.61
4195	NASDAQ	CSGP	Tue, Apr 5, 2016	18.49	18.49	18.49	18.13
4194	NASDAQ	CSGP	Mon, Apr 4, 2016	18.67	18.87	18.36	18.49
4193	NASDAQ	CSGP	Fri, Apr 1, 2016	18.70	18.70	18.23	18.65
4192	NASDAQ	CSGP	Thu, Mar 31, 2016	18.63	19.12	18.51	18.65
4191	NASDAQ	CSGP	Wed, Mar 30, 2016	18.71	18.89	18.56	18.65
4190	NASDAQ	CSGP	Tue, Mar 29, 2016	18.35	18.75	18.22	18.40
4189	NASDAQ	CSGP	Mon, Mar 28, 2016	18.32	18.63	18.07	18.58
4188	NASDAQ	CSGP	Thu, Mar 24, 2016	18.32	18.32	18.32	18.32
4187	NASDAQ	CSGP	Wed, Mar 23, 2016	18.93	19.13	18.29	18.32
4186	NASDAQ	CSGP	Tue, Mar 22, 2016	18.82	19.11	18.82	18.98
4185	NASDAQ	CSGP	Mon, Mar 21, 2016	18.65	19.02	18.47	18.92
4184	NASDAQ	CSGP	Fri, Mar 18, 2016	18.69	19.12	18.47	18.65
4183	NASDAQ	CSGP	Thu, Mar 17, 2016	18.36	18.79	18.29	18.58
4182	NASDAQ	CSGP	Wed, Mar 16, 2016	17.65	18.49	17.44	18.41
4181	NASDAQ	CSGP	Tue, Mar 15, 2016	18.25	18.25	18.25	17.74
4180	NASDAQ	CSGP	Mon, Mar 14, 2016	18.30	18.50	17.83	18.25
4179	NASDAQ	CSGP	Fri, Mar 11, 2016	17.77	17.77	17.77	18.28
4178	NASDAQ	CSGP	Thu, Mar 10, 2016	17.93	17.93	17.93	17.77
4177	NASDAQ	CSGP	Wed, Mar 9, 2016	17.91	18.07	17.56	17.77
4176	NASDAQ	CSGP	Tue, Mar 8, 2016	18.33	18.46	17.71	18.47
4175	NASDAQ	CSGP	Mon, Mar 7, 2016	18.28	18.67	18.14	18.47
4174	NASDAQ	CSGP	Fri, Mar 4, 2016	18.13	18.13	18.13	18.33
4173	NASDAQ	CSGP	Thu, Mar 3, 2016	17.93	17.93	17.93	18.13
4172	NASDAQ	CSGP	Wed, Mar 2, 2016	17.87	17.97	17.27	17.92
4171	NASDAQ	CSGP	Tue, Mar 1, 2016	17.86	18.03	17.58	17.71
4170	NASDAQ	CSGP	Mon, Feb 29, 2016	17.95	18.08	17.67	17.92
4169	NASDAQ	CSGP	Fri, Feb 26, 2016	17.20	17.98	17.09	17.92
4168	NASDAQ	CSGP	Thu, Feb 25, 2016	17.34	18.24	16.17	17.12
4167	NASDAQ	CSGP	Wed, Feb 24, 2016	17.08	17.49	16.76	17.29
4166	NASDAQ	CSGP	Tue, Feb 23, 2016	17.12	17.46	16.88	17.28
4165	NASDAQ	CSGP	Mon, Feb 22, 2016	17.33	17.70	17.09	17.23
4164	NASDAQ	CSGP	Fri, Feb 19, 2016	16.76	17.33	16.74	17.16
4163	NASDAQ	CSGP	Thu, Feb 18, 2016	17.02	17.36	16.60	16.82
4162	NASDAQ	CSGP	Wed, Feb 17, 2016	16.38	17.20	16.36	17.01
4161	NASDAQ	CSGP	Tue, Feb 16, 2016	16.06	16.31	15.81	16.25
4160	NASDAQ	CSGP	Fri, Feb 12, 2016	15.72	16.01	15.42	15.77
4159	NASDAQ	CSGP	Thu, Feb 11, 2016	15.48	15.69	15.26	15.54
4158	NASDAQ	CSGP	Wed, Feb 10, 2016	15.54	15.86	15.40	15.70
4157	NASDAQ	CSGP	Tue, Feb 9, 2016	14.71	15.69	14.65	15.40
4156	NASDAQ	CSGP	Mon, Feb 8, 2016	16.02	16.02	14.68	14.89
4155	NASDAQ	CSGP	Fri, Feb 5, 2016	17.14	17.32	16.25	16.33
4154	NASDAQ	CSGP	Thu, Feb 4, 2016	16.63	17.31	16.56	17.24
4153	NASDAQ	CSGP	Wed, Feb 3, 2016	17.06	17.15	16.42	16.71
4152	NASDAQ	CSGP	Tue, Feb 2, 2016	17.55	17.55	16.86	16.91
4151	NASDAQ	CSGP	Mon, Feb 1, 2016	17.41	17.86	17.41	17.73
4150	NASDAQ	CSGP	Fri, Jan 29, 2016	17.12	17.57	17.12	17.54
4149	NASDAQ	CSGP	Thu, Jan 28, 2016	17.27	17.27	16.83	17.04
4148	NASDAQ	CSGP	Wed, Jan 27, 2016	17.05	17.35	16.94	17.01
4147	NASDAQ	CSGP	Tue, Jan 26, 2016	17.15	17.18	16.49	17.07
4146	NASDAQ	CSGP	Mon, Jan 25, 2016	17.78	18.19	17.00	17.10
4145	NASDAQ	CSGP	Fri, Jan 22, 2016	17.80	18.02	17.74	17.83
4144	NASDAQ	CSGP	Thu, Jan 21, 2016	17.52	17.77	17.48	17.62
4143	NASDAQ	CSGP	Wed, Jan 20, 2016	17.41	17.62	16.57	17.42
4142	NASDAQ	CSGP	Tue, Jan 19, 2016	18.01	18.01	17.48	17.75
4141	NASDAQ	CSGP	Fri, Jan 15, 2016	17.78	18.30	17.63	17.82
4140	NASDAQ	CSGP	Thu, Jan 14, 2016	17.94	18.57	17.84	18.35
4139	NASDAQ	CSGP	Wed, Jan 13, 2016	18.73	19.09	18.01	18.02
4138	NASDAQ	CSGP	Tue, Jan 12, 2016	18.17	18.63	18.17	18.53
4137	NASDAQ	CSGP	Mon, Jan 11, 2016	18.27	18.36	17.67	18.01
4136	NASDAQ	CSGP	Fri, Jan 8, 2016	18.44	18.75	18.09	18.21
4135	NASDAQ	CSGP	Thu, Jan 7, 2016	19.14	19.27	18.29	18.43
4134	NASDAQ	CSGP	Wed, Jan 6, 2016	19.58	19.88	19.38	19.49
4133	NASDAQ	CSGP	Tue, Jan 5, 2016	19.82	20.12	19.53	19.97
4132	NASDAQ	CSGP	Mon, Jan 4, 2016	20.33	20.50	19.65	19.75
4131	NASDAQ	CSGP	Thu, Dec 31, 2015	20.68	21.00	20.46	20.67
4130	NASDAQ	CSGP	Wed, Dec 30, 2015	21.09	21.31	20.70	20.74
4129	NASDAQ	CSGP	Tue, Dec 29, 2015	21.02	21.35	20.90	21.04
4128	NASDAQ	CSGP	Mon, Dec 28, 2015	20.76	21.00	20.74	20.96
4127	NASDAQ	CSGP	Thu, Dec 24, 2015	20.30	20.92	20.27	20.77
4126	NASDAQ	CSGP	Wed, Dec 23, 2015	20.32	20.49	20.10	20.26
4125	NASDAQ	CSGP	Tue, Dec 22, 2015	20.21	20.63	19.66	20.17
4124	NASDAQ	CSGP	Mon, Dec 21, 2015	20.53	20.74	20.29	20.44
4123	NASDAQ	CSGP	Fri, Dec 18, 2015	20.58	20.81	20.27	20.37
4122	NASDAQ	CSGP	Thu, Dec 17, 2015	20.80	20.98	20.49	20.58
4121	NASDAQ	CSGP	Wed, Dec 16, 2015	20.37	20.88	20.23	20.80
4120	NASDAQ	CSGP	Tue, Dec 15, 2015	20.49	20.82	20.24	20.28
4119	NASDAQ	CSGP	Mon, Dec 14, 2015	20.29	20.53	20.04	20.36
4118	NASDAQ	CSGP	Fri, Dec 11, 2015	20.52	20.68	20.19	20.26
4117	NASDAQ	CSGP	Thu, Dec 10, 2015	20.54	20.89	20.38	20.76
4116	NASDAQ	CSGP	Wed, Dec 9, 2015	20.54	20.92	20.52	20.63
4115	NASDAQ	CSGP	Tue, Dec 8, 2015	20.49	20.81	20.36	20.66
4114	NASDAQ	CSGP	Mon, Dec 7, 2015	20.83	20.99	20.60	20.68
4113	NASDAQ	CSGP	Fri, Dec 4, 2015	20.45	20.91	20.37	20.91
4112	NASDAQ	CSGP	Thu, Dec 3, 2015	20.94	20.94	20.29	20.48
4111	NASDAQ	CSGP	Wed, Dec 2, 2015	21.02	21.12	20.80	20.82
4110	NASDAQ	CSGP	Tue, Dec 1, 2015	20.96	21.13	20.82	20.94
4109	NASDAQ	CSGP	Mon, Nov 30, 2015	20.95	21.03	20.72	20.92
4108	NASDAQ	CSGP	Fri, Nov 27, 2015	20.97	21.10	20.85	21.00
4107	NASDAQ	CSGP	Wed, Nov 25, 2015	21.00	21.18	20.87	20.89
4106	NASDAQ	CSGP	Tue, Nov 24, 2015	20.50	20.99	20.37	20.95
4105	NASDAQ	CSGP	Mon, Nov 23, 2015	20.40	20.55	20.33	20.53
4104	NASDAQ	CSGP	Fri, Nov 20, 2015	20.54	20.55	20.33	20.46
4103	NASDAQ	CSGP	Thu, Nov 19, 2015	20.93	20.93	20.47	20.50
4102	NASDAQ	CSGP	Wed, Nov 18, 2015	20.28	20.94	20.24	20.79
4101	NASDAQ	CSGP	Tue, Nov 17, 2015	20.18	20.40	20.05	20.25
4100	NASDAQ	CSGP	Mon, Nov 16, 2015	19.87	20.31	19.87	20.16
4099	NASDAQ	CSGP	Fri, Nov 13, 2015	20.28	20.32	19.93	19.98
4098	NASDAQ	CSGP	Thu, Nov 12, 2015	20.39	20.67	20.32	20.42
4097	NASDAQ	CSGP	Wed, Nov 11, 2015	20.51	20.63	20.26	20.47
4096	NASDAQ	CSGP	Tue, Nov 10, 2015	20.29	20.45	20.03	20.43
4095	NASDAQ	CSGP	Mon, Nov 9, 2015	20.35	20.40	20.02	20.36
4094	NASDAQ	CSGP	Fri, Nov 6, 2015	20.28	20.49	20.23	20.41
4093	NASDAQ	CSGP	Thu, Nov 5, 2015	20.38	20.51	20.07	20.45
4092	NASDAQ	CSGP	Wed, Nov 4, 2015	20.22	20.42	20.02	20.35
4091	NASDAQ	CSGP	Tue, Nov 3, 2015	20.30	20.38	20.07	20.12
4090	NASDAQ	CSGP	Mon, Nov 2, 2015	20.40	20.69	20.20	20.37
4089	NASDAQ	CSGP	Fri, Oct 30, 2015	20.20	20.57	20.20	20.31
4088	NASDAQ	CSGP	Thu, Oct 29, 2015	19.23	20.41	19.01	20.27
4087	NASDAQ	CSGP	Wed, Oct 28, 2015	19.07	19.36	19.00	19.23
4086	NASDAQ	CSGP	Tue, Oct 27, 2015	19.07	19.24	18.96	19.12
4085	NASDAQ	CSGP	Mon, Oct 26, 2015	19.11	19.30	18.92	19.06
4084	NASDAQ	CSGP	Fri, Oct 23, 2015	18.89	19.20	18.72	19.09
4083	NASDAQ	CSGP	Thu, Oct 22, 2015	18.42	18.87	18.35	18.67
4082	NASDAQ	CSGP	Wed, Oct 21, 2015	18.37	18.49	18.06	18.25
4081	NASDAQ	CSGP	Tue, Oct 20, 2015	18.58	18.65	18.15	18.31
4080	NASDAQ	CSGP	Mon, Oct 19, 2015	18.41	18.64	18.31	18.59
4079	NASDAQ	CSGP	Fri, Oct 16, 2015	18.52	18.58	18.33	18.48
4078	NASDAQ	CSGP	Thu, Oct 15, 2015	18.35	18.56	18.14	18.55
4077	NASDAQ	CSGP	Wed, Oct 14, 2015	18.47	18.61	18.19	18.25
4076	NASDAQ	CSGP	Tue, Oct 13, 2015	18.67	19.28	18.40	18.45
4075	NASDAQ	CSGP	Mon, Oct 12, 2015	18.76	18.94	18.61	18.76
4074	NASDAQ	CSGP	Fri, Oct 9, 2015	18.88	19.07	18.62	18.77
4073	NASDAQ	CSGP	Thu, Oct 8, 2015	18.53	18.94	18.53	18.86
4072	NASDAQ	CSGP	Wed, Oct 7, 2015	18.31	18.61	18.19	18.57
4071	NASDAQ	CSGP	Tue, Oct 6, 2015	18.04	18.30	17.87	18.18
4070	NASDAQ	CSGP	Mon, Oct 5, 2015	17.65	18.01	17.56	17.97
4069	NASDAQ	CSGP	Fri, Oct 2, 2015	16.82	17.53	16.82	17.52
4068	NASDAQ	CSGP	Thu, Oct 1, 2015	17.41	17.41	16.80	17.01
4067	NASDAQ	CSGP	Wed, Sep 30, 2015	16.59	17.46	16.59	17.31
4066	NASDAQ	CSGP	Tue, Sep 29, 2015	16.63	16.76	16.35	16.45
4065	NASDAQ	CSGP	Mon, Sep 28, 2015	17.06	17.21	16.45	16.63
4064	NASDAQ	CSGP	Fri, Sep 25, 2015	17.37	17.40	16.92	17.12
4063	NASDAQ	CSGP	Thu, Sep 24, 2015	17.30	17.67	17.01	17.18
4062	NASDAQ	CSGP	Wed, Sep 23, 2015	17.61	17.71	17.24	17.49
4061	NASDAQ	CSGP	Tue, Sep 22, 2015	17.59	17.85	17.41	17.59
4060	NASDAQ	CSGP	Mon, Sep 21, 2015	17.78	18.15	17.70	17.86
4059	NASDAQ	CSGP	Fri, Sep 18, 2015	17.90	17.94	17.32	17.67
4058	NASDAQ	CSGP	Thu, Sep 17, 2015	18.00	18.25	17.84	18.10
4057	NASDAQ	CSGP	Wed, Sep 16, 2015	18.00	18.21	17.89	17.99
4056	NASDAQ	CSGP	Tue, Sep 15, 2015	17.72	18.00	17.69	17.96
4055	NASDAQ	CSGP	Mon, Sep 14, 2015	17.94	17.94	17.56	17.71
4054	NASDAQ	CSGP	Fri, Sep 11, 2015	17.50	17.96	17.50	17.92
4053	NASDAQ	CSGP	Thu, Sep 10, 2015	17.72	17.94	17.70	17.80
4052	NASDAQ	CSGP	Wed, Sep 9, 2015	18.13	18.28	17.68	17.74
4051	NASDAQ	CSGP	Tue, Sep 8, 2015	17.77	18.05	17.57	17.94
4050	NASDAQ	CSGP	Fri, Sep 4, 2015	17.61	17.70	17.40	17.48
4049	NASDAQ	CSGP	Thu, Sep 3, 2015	17.51	17.84	17.44	17.82
4048	NASDAQ	CSGP	Wed, Sep 2, 2015	17.28	17.47	17.07	17.46
4047	NASDAQ	CSGP	Tue, Sep 1, 2015	17.38	17.66	17.01	17.14
4046	NASDAQ	CSGP	Mon, Aug 31, 2015	18.03	18.16	17.58	17.70
4045	NASDAQ	CSGP	Fri, Aug 28, 2015	17.89	18.20	17.81	18.14
4044	NASDAQ	CSGP	Thu, Aug 27, 2015	17.71	18.08	17.58	17.94
4043	NASDAQ	CSGP	Wed, Aug 26, 2015	17.54	17.56	16.74	17.52
4042	NASDAQ	CSGP	Tue, Aug 25, 2015	17.47	17.81	17.04	17.07
4041	NASDAQ	CSGP	Mon, Aug 24, 2015	17.12	17.98	16.97	17.00
4040	NASDAQ	CSGP	Fri, Aug 21, 2015	18.60	18.70	18.04	18.16
4039	NASDAQ	CSGP	Thu, Aug 20, 2015	19.10	19.10	18.80	18.81
4038	NASDAQ	CSGP	Wed, Aug 19, 2015	19.31	19.31	19.00	19.21
4037	NASDAQ	CSGP	Tue, Aug 18, 2015	19.58	19.62	19.35	19.37
4036	NASDAQ	CSGP	Mon, Aug 17, 2015	19.47	19.62	19.36	19.62
4035	NASDAQ	CSGP	Fri, Aug 14, 2015	19.54	19.67	19.34	19.56
4034	NASDAQ	CSGP	Thu, Aug 13, 2015	19.53	19.66	19.25	19.55
4033	NASDAQ	CSGP	Wed, Aug 12, 2015	19.71	19.86	19.16	19.65
4032	NASDAQ	CSGP	Tue, Aug 11, 2015	19.98	20.00	19.55	19.86
4031	NASDAQ	CSGP	Mon, Aug 10, 2015	19.79	20.05	19.64	20.03
4030	NASDAQ	CSGP	Fri, Aug 7, 2015	19.41	19.73	19.33	19.69
4029	NASDAQ	CSGP	Thu, Aug 6, 2015	19.86	19.86	19.38	19.46
4028	NASDAQ	CSGP	Wed, Aug 5, 2015	19.65	20.16	19.65	19.80
4027	NASDAQ	CSGP	Tue, Aug 4, 2015	19.73	19.88	19.45	19.59
4026	NASDAQ	CSGP	Mon, Aug 3, 2015	20.12	20.31	19.15	19.73
4025	NASDAQ	CSGP	Fri, Jul 31, 2015	20.77	20.80	20.08	20.13
4024	NASDAQ	CSGP	Thu, Jul 30, 2015	21.39	21.50	20.61	20.75
4023	NASDAQ	CSGP	Wed, Jul 29, 2015	21.04	21.40	20.92	21.29
4022	NASDAQ	CSGP	Tue, Jul 28, 2015	21.05	21.21	20.70	21.14
4021	NASDAQ	CSGP	Mon, Jul 27, 2015	21.28	21.47	20.81	20.95
4020	NASDAQ	CSGP	Fri, Jul 24, 2015	21.47	21.68	21.38	21.48
4019	NASDAQ	CSGP	Thu, Jul 23, 2015	21.38	21.71	21.27	21.40
4018	NASDAQ	CSGP	Wed, Jul 22, 2015	21.67	21.98	21.33	21.38
4017	NASDAQ	CSGP	Tue, Jul 21, 2015	21.75	22.35	21.67	21.84
4016	NASDAQ	CSGP	Mon, Jul 20, 2015	21.69	21.78	21.43	21.71
4015	NASDAQ	CSGP	Fri, Jul 17, 2015	21.53	21.72	21.40	21.65
4014	NASDAQ	CSGP	Thu, Jul 16, 2015	21.09	21.56	20.97	21.52
4013	NASDAQ	CSGP	Wed, Jul 15, 2015	20.67	21.06	20.57	21.04
4012	NASDAQ	CSGP	Tue, Jul 14, 2015	20.79	21.03	19.99	20.61
4011	NASDAQ	CSGP	Mon, Jul 13, 2015	20.91	21.07	20.71	20.79
4010	NASDAQ	CSGP	Fri, Jul 10, 2015	20.67	20.90	20.45	20.81
4009	NASDAQ	CSGP	Thu, Jul 9, 2015	20.25	20.54	20.20	20.38
4008	NASDAQ	CSGP	Wed, Jul 8, 2015	20.24	20.44	19.98	20.04
4007	NASDAQ	CSGP	Tue, Jul 7, 2015	20.26	20.45	19.89	20.45
4006	NASDAQ	CSGP	Mon, Jul 6, 2015	20.19	20.52	19.85	20.28
4005	NASDAQ	CSGP	Thu, Jul 2, 2015	20.13	20.30	19.94	20.25
4004	NASDAQ	CSGP	Wed, Jul 1, 2015	20.33	20.33	19.72	20.13
4003	NASDAQ	CSGP	Tue, Jun 30, 2015	20.25	20.27	19.97	20.13
4002	NASDAQ	CSGP	Mon, Jun 29, 2015	20.43	20.51	20.07	20.15
4001	NASDAQ	CSGP	Fri, Jun 26, 2015	20.69	20.81	20.35	20.61
4000	NASDAQ	CSGP	Thu, Jun 25, 2015	20.36	20.73	20.25	20.63
3999	NASDAQ	CSGP	Wed, Jun 24, 2015	20.53	20.69	20.24	20.35
3998	NASDAQ	CSGP	Tue, Jun 23, 2015	20.88	20.88	20.51	20.58
3997	NASDAQ	CSGP	Mon, Jun 22, 2015	20.85	20.93	20.70	20.83
3996	NASDAQ	CSGP	Fri, Jun 19, 2015	20.95	20.95	20.60	20.70
3995	NASDAQ	CSGP	Thu, Jun 18, 2015	20.67	20.92	20.54	20.84
3994	NASDAQ	CSGP	Wed, Jun 17, 2015	20.74	20.91	20.52	20.63
3993	NASDAQ	CSGP	Tue, Jun 16, 2015	20.46	20.87	20.38	20.73
3992	NASDAQ	CSGP	Mon, Jun 15, 2015	20.52	20.66	20.30	20.49
3991	NASDAQ	CSGP	Fri, Jun 12, 2015	20.32	20.70	20.25	20.63
3990	NASDAQ	CSGP	Thu, Jun 11, 2015	20.65	20.89	20.32	20.42
3989	NASDAQ	CSGP	Wed, Jun 10, 2015	20.23	20.72	20.20	20.58
3988	NASDAQ	CSGP	Tue, Jun 9, 2015	20.49	20.67	19.94	20.13
3987	NASDAQ	CSGP	Mon, Jun 8, 2015	21.07	21.36	20.46	20.59
3986	NASDAQ	CSGP	Fri, Jun 5, 2015	20.53	21.10	20.46	21.02
3985	NASDAQ	CSGP	Thu, Jun 4, 2015	20.70	20.85	20.46	20.58
3984	NASDAQ	CSGP	Wed, Jun 3, 2015	20.50	20.90	20.41	20.77
3983	NASDAQ	CSGP	Tue, Jun 2, 2015	20.59	20.84	20.51	20.60
3982	NASDAQ	CSGP	Mon, Jun 1, 2015	20.93	21.00	20.57	20.66
3981	NASDAQ	CSGP	Fri, May 29, 2015	21.15	21.18	20.78	20.89
3980	NASDAQ	CSGP	Thu, May 28, 2015	21.00	21.25	20.78	21.20
3979	NASDAQ	CSGP	Wed, May 27, 2015	20.88	21.11	20.71	21.05
3978	NASDAQ	CSGP	Tue, May 26, 2015	20.95	21.00	20.60	20.84
3977	NASDAQ	CSGP	Fri, May 22, 2015	21.10	21.28	20.94	20.96
3976	NASDAQ	CSGP	Thu, May 21, 2015	20.93	21.50	20.83	21.25
3975	NASDAQ	CSGP	Wed, May 20, 2015	21.48	21.50	20.97	21.03
3974	NASDAQ	CSGP	Tue, May 19, 2015	21.30	21.67	21.17	21.42
3973	NASDAQ	CSGP	Mon, May 18, 2015	21.18	21.36	20.96	21.31
3972	NASDAQ	CSGP	Fri, May 15, 2015	20.88	21.28	20.70	21.17
3971	NASDAQ	CSGP	Thu, May 14, 2015	20.66	20.99	20.38	20.97
3970	NASDAQ	CSGP	Wed, May 13, 2015	20.75	20.75	20.39	20.52
3969	NASDAQ	CSGP	Tue, May 12, 2015	20.19	20.63	20.13	20.60
3968	NASDAQ	CSGP	Mon, May 11, 2015	20.19	20.54	20.04	20.33
3967	NASDAQ	CSGP	Fri, May 8, 2015	20.08	20.39	19.87	20.25
3966	NASDAQ	CSGP	Thu, May 7, 2015	19.67	20.15	19.67	19.85
3965	NASDAQ	CSGP	Wed, May 6, 2015	20.00	20.07	19.62	19.77
3964	NASDAQ	CSGP	Tue, May 5, 2015	20.12	20.34	19.85	19.93
3963	NASDAQ	CSGP	Mon, May 4, 2015	20.48	20.49	20.16	20.24
3962	NASDAQ	CSGP	Fri, May 1, 2015	20.71	20.80	20.07	20.45
3961	NASDAQ	CSGP	Thu, Apr 30, 2015	21.00	21.36	19.32	20.44
3960	NASDAQ	CSGP	Wed, Apr 29, 2015	19.87	20.37	19.87	20.00
3959	NASDAQ	CSGP	Tue, Apr 28, 2015	19.91	20.26	19.85	20.02
3958	NASDAQ	CSGP	Mon, Apr 27, 2015	20.06	20.26	19.95	20.01
3957	NASDAQ	CSGP	Fri, Apr 24, 2015	20.20	20.30	19.87	19.95
3956	NASDAQ	CSGP	Thu, Apr 23, 2015	19.79	20.24	19.63	20.07
3955	NASDAQ	CSGP	Wed, Apr 22, 2015	20.00	20.00	19.73	19.89
3954	NASDAQ	CSGP	Tue, Apr 21, 2015	19.76	19.98	19.75	19.94
3953	NASDAQ	CSGP	Mon, Apr 20, 2015	19.49	19.78	19.45	19.70
3952	NASDAQ	CSGP	Fri, Apr 17, 2015	19.41	19.60	19.23	19.34
3951	NASDAQ	CSGP	Thu, Apr 16, 2015	19.53	19.80	19.39	19.62
3950	NASDAQ	CSGP	Wed, Apr 15, 2015	19.81	19.96	19.54	19.55
3949	NASDAQ	CSGP	Tue, Apr 14, 2015	19.96	19.96	19.59	19.76
3948	NASDAQ	CSGP	Mon, Apr 13, 2015	20.75	20.79	19.89	19.96
3947	NASDAQ	CSGP	Fri, Apr 10, 2015	20.03	20.75	20.03	20.74
3946	NASDAQ	CSGP	Thu, Apr 9, 2015	19.70	20.09	19.49	20.03
3945	NASDAQ	CSGP	Wed, Apr 8, 2015	19.75	19.87	19.34	19.68
3944	NASDAQ	CSGP	Tue, Apr 7, 2015	19.96	20.25	19.67	19.71
3943	NASDAQ	CSGP	Mon, Apr 6, 2015	19.86	20.09	19.70	20.01
3942	NASDAQ	CSGP	Thu, Apr 2, 2015	19.77	19.98	19.66	19.83
3941	NASDAQ	CSGP	Wed, Apr 1, 2015	19.78	19.81	19.53	19.77
3940	NASDAQ	CSGP	Tue, Mar 31, 2015	19.71	19.91	19.57	19.78
3939	NASDAQ	CSGP	Mon, Mar 30, 2015	19.33	19.87	19.33	19.76
3938	NASDAQ	CSGP	Fri, Mar 27, 2015	18.87	19.39	18.77	19.21
3937	NASDAQ	CSGP	Thu, Mar 26, 2015	18.76	19.02	18.61	18.91
3936	NASDAQ	CSGP	Wed, Mar 25, 2015	19.58	19.59	18.78	18.81
3935	NASDAQ	CSGP	Tue, Mar 24, 2015	20.10	20.10	19.44	19.54
3934	NASDAQ	CSGP	Mon, Mar 23, 2015	19.71	20.13	19.46	20.06
3933	NASDAQ	CSGP	Fri, Mar 20, 2015	20.10	20.19	19.53	19.68
3932	NASDAQ	CSGP	Thu, Mar 19, 2015	19.57	19.86	19.45	19.77
3931	NASDAQ	CSGP	Wed, Mar 18, 2015	19.43	19.83	19.36	19.59
3930	NASDAQ	CSGP	Tue, Mar 17, 2015	19.44	19.66	19.35	19.49
3929	NASDAQ	CSGP	Mon, Mar 16, 2015	19.29	19.59	19.19	19.55
3928	NASDAQ	CSGP	Fri, Mar 13, 2015	19.25	19.31	18.96	19.19
3927	NASDAQ	CSGP	Thu, Mar 12, 2015	19.17	19.32	19.09	19.27
3926	NASDAQ	CSGP	Wed, Mar 11, 2015	19.08	19.29	18.80	19.10
3925	NASDAQ	CSGP	Tue, Mar 10, 2015	19.08	19.31	18.83	19.09
3924	NASDAQ	CSGP	Mon, Mar 9, 2015	19.20	19.34	18.99	19.25
3923	NASDAQ	CSGP	Fri, Mar 6, 2015	19.31	19.43	19.06	19.21
3922	NASDAQ	CSGP	Thu, Mar 5, 2015	19.43	19.59	19.23	19.37
3921	NASDAQ	CSGP	Wed, Mar 4, 2015	19.71	19.78	19.43	19.46
3920	NASDAQ	CSGP	Tue, Mar 3, 2015	19.90	19.90	19.59	19.81
3919	NASDAQ	CSGP	Mon, Mar 2, 2015	19.59	19.90	19.56	19.89
3918	NASDAQ	CSGP	Fri, Feb 27, 2015	19.67	19.94	19.46	19.92
3917	NASDAQ	CSGP	Thu, Feb 26, 2015	18.40	19.62	18.27	19.59
3916	NASDAQ	CSGP	Wed, Feb 25, 2015	18.62	19.18	18.55	19.18
3915	NASDAQ	CSGP	Tue, Feb 24, 2015	18.79	18.85	18.53	18.69
3914	NASDAQ	CSGP	Mon, Feb 23, 2015	19.02	19.14	18.81	18.93
3913	NASDAQ	CSGP	Fri, Feb 20, 2015	18.74	19.17	18.63	19.12
3912	NASDAQ	CSGP	Thu, Feb 19, 2015	18.37	18.83	18.27	18.82
3911	NASDAQ	CSGP	Wed, Feb 18, 2015	18.68	18.83	18.44	18.52
3910	NASDAQ	CSGP	Tue, Feb 17, 2015	20.05	20.05	18.34	18.79
3909	NASDAQ	CSGP	Fri, Feb 13, 2015	19.97	20.10	19.88	20.05
3908	NASDAQ	CSGP	Thu, Feb 12, 2015	19.76	20.05	19.63	20.00
3907	NASDAQ	CSGP	Wed, Feb 11, 2015	19.24	19.61	19.24	19.58
3906	NASDAQ	CSGP	Tue, Feb 10, 2015	19.21	19.37	19.11	19.30
3905	NASDAQ	CSGP	Mon, Feb 9, 2015	19.08	19.20	18.95	19.09
3904	NASDAQ	CSGP	Fri, Feb 6, 2015	19.49	19.50	19.17	19.20
3903	NASDAQ	CSGP	Thu, Feb 5, 2015	19.19	19.52	19.14	19.51
3902	NASDAQ	CSGP	Wed, Feb 4, 2015	18.99	19.15	18.89	19.07
3901	NASDAQ	CSGP	Tue, Feb 3, 2015	18.89	19.14	18.76	19.13
3900	NASDAQ	CSGP	Mon, Feb 2, 2015	18.49	18.70	18.22	18.67
3899	NASDAQ	CSGP	Fri, Jan 30, 2015	18.48	18.73	18.33	18.45
3898	NASDAQ	CSGP	Thu, Jan 29, 2015	18.46	18.59	18.27	18.58
3897	NASDAQ	CSGP	Wed, Jan 28, 2015	18.75	18.75	18.38	18.44
3896	NASDAQ	CSGP	Tue, Jan 27, 2015	18.45	18.73	18.21	18.60
3895	NASDAQ	CSGP	Mon, Jan 26, 2015	18.86	18.86	18.47	18.73
3894	NASDAQ	CSGP	Fri, Jan 23, 2015	18.21	18.87	18.20	18.81
3893	NASDAQ	CSGP	Thu, Jan 22, 2015	17.79	18.29	17.72	18.22
3892	NASDAQ	CSGP	Wed, Jan 21, 2015	17.55	17.73	17.52	17.71
3891	NASDAQ	CSGP	Tue, Jan 20, 2015	17.49	17.74	17.21	17.59
3890	NASDAQ	CSGP	Fri, Jan 16, 2015	16.90	17.52	16.88	17.49
3889	NASDAQ	CSGP	Thu, Jan 15, 2015	17.51	17.65	16.94	17.00
3888	NASDAQ	CSGP	Wed, Jan 14, 2015	17.26	17.67	17.26	17.44
3887	NASDAQ	CSGP	Tue, Jan 13, 2015	17.82	18.05	17.29	17.52
3886	NASDAQ	CSGP	Mon, Jan 12, 2015	17.76	17.88	17.54	17.69
3885	NASDAQ	CSGP	Fri, Jan 9, 2015	17.99	18.18	17.69	17.72
3884	NASDAQ	CSGP	Thu, Jan 8, 2015	17.83	18.21	17.67	18.00
3883	NASDAQ	CSGP	Wed, Jan 7, 2015	17.74	17.80	17.46	17.68
3882	NASDAQ	CSGP	Tue, Jan 6, 2015	17.74	17.85	17.25	17.58
3881	NASDAQ	CSGP	Mon, Jan 5, 2015	17.83	18.03	17.44	17.66
3880	NASDAQ	CSGP	Fri, Jan 2, 2015	18.46	18.46	17.98	18.01
3879	NASDAQ	CSGP	Wed, Dec 31, 2014	18.40	18.63	18.25	18.36
3878	NASDAQ	CSGP	Tue, Dec 30, 2014	18.48	18.63	17.66	18.39
3877	NASDAQ	CSGP	Mon, Dec 29, 2014	18.80	18.84	18.20	18.48
3876	NASDAQ	CSGP	Fri, Dec 26, 2014	18.58	18.94	18.41	18.84
3875	NASDAQ	CSGP	Wed, Dec 24, 2014	18.77	18.96	18.53	18.56
3874	NASDAQ	CSGP	Tue, Dec 23, 2014	18.83	18.83	18.50	18.71
3873	NASDAQ	CSGP	Mon, Dec 22, 2014	18.50	18.77	18.34	18.70
3872	NASDAQ	CSGP	Fri, Dec 19, 2014	18.14	18.56	17.85	18.52
3871	NASDAQ	CSGP	Thu, Dec 18, 2014	17.96	18.45	17.70	18.24
3870	NASDAQ	CSGP	Wed, Dec 17, 2014	17.22	17.66	17.04	17.63
3869	NASDAQ	CSGP	Tue, Dec 16, 2014	16.78	17.17	16.78	17.12
3868	NASDAQ	CSGP	Mon, Dec 15, 2014	16.83	16.97	16.50	16.84
3867	NASDAQ	CSGP	Fri, Dec 12, 2014	16.72	17.02	16.62	16.75
3866	NASDAQ	CSGP	Thu, Dec 11, 2014	16.71	17.05	16.71	16.90
3865	NASDAQ	CSGP	Wed, Dec 10, 2014	16.41	16.77	16.34	16.71
3864	NASDAQ	CSGP	Tue, Dec 9, 2014	16.25	16.59	16.13	16.50
3863	NASDAQ	CSGP	Mon, Dec 8, 2014	16.64	16.87	16.41	16.46
3862	NASDAQ	CSGP	Fri, Dec 5, 2014	16.63	16.80	16.60	16.73
3861	NASDAQ	CSGP	Thu, Dec 4, 2014	16.74	16.80	16.57	16.65
3860	NASDAQ	CSGP	Wed, Dec 3, 2014	16.84	16.88	16.68	16.80
3859	NASDAQ	CSGP	Tue, Dec 2, 2014	16.64	17.06	16.60	16.81
3858	NASDAQ	CSGP	Mon, Dec 1, 2014	16.95	16.95	16.53	16.70
3857	NASDAQ	CSGP	Fri, Nov 28, 2014	16.84	17.20	16.67	17.03
3856	NASDAQ	CSGP	Wed, Nov 26, 2014	16.86	17.02	16.77	16.87
3855	NASDAQ	CSGP	Tue, Nov 25, 2014	16.90	17.00	16.71	16.90
3854	NASDAQ	CSGP	Mon, Nov 24, 2014	16.88	17.06	16.56	16.88
3853	NASDAQ	CSGP	Fri, Nov 21, 2014	16.84	16.84	16.54	16.77
3852	NASDAQ	CSGP	Thu, Nov 20, 2014	16.20	16.66	16.17	16.60
3851	NASDAQ	CSGP	Wed, Nov 19, 2014	16.27	16.38	16.11	16.34
3850	NASDAQ	CSGP	Tue, Nov 18, 2014	15.94	16.32	15.83	16.26
3849	NASDAQ	CSGP	Mon, Nov 17, 2014	16.06	16.16	15.85	15.93
3848	NASDAQ	CSGP	Fri, Nov 14, 2014	15.99	16.13	15.88	16.06
3847	NASDAQ	CSGP	Thu, Nov 13, 2014	16.27	16.38	16.09	16.09
3846	NASDAQ	CSGP	Wed, Nov 12, 2014	15.96	16.29	15.96	16.20
3845	NASDAQ	CSGP	Tue, Nov 11, 2014	15.97	16.11	15.75	16.06
3844	NASDAQ	CSGP	Mon, Nov 10, 2014	16.07	16.35	15.73	16.00
3843	NASDAQ	CSGP	Fri, Nov 7, 2014	15.86	15.98	15.77	15.91
3842	NASDAQ	CSGP	Thu, Nov 6, 2014	15.91	16.03	15.73	15.90
3841	NASDAQ	CSGP	Wed, Nov 5, 2014	16.15	16.18	15.95	15.99
3840	NASDAQ	CSGP	Tue, Nov 4, 2014	16.05	16.16	15.75	16.09
3839	NASDAQ	CSGP	Mon, Nov 3, 2014	16.20	16.56	15.95	16.08
3838	NASDAQ	CSGP	Fri, Oct 31, 2014	16.28	16.77	16.08	16.11
3837	NASDAQ	CSGP	Thu, Oct 30, 2014	15.70	17.32	15.56	16.12
3836	NASDAQ	CSGP	Wed, Oct 29, 2014	14.96	15.20	14.92	14.99
3835	NASDAQ	CSGP	Tue, Oct 28, 2014	14.86	15.12	14.81	15.10
3834	NASDAQ	CSGP	Mon, Oct 27, 2014	14.75	14.97	14.67	14.83
3833	NASDAQ	CSGP	Fri, Oct 24, 2014	14.73	14.84	14.57	14.83
3832	NASDAQ	CSGP	Thu, Oct 23, 2014	14.44	14.95	14.44	14.69
3831	NASDAQ	CSGP	Wed, Oct 22, 2014	14.71	14.81	14.31	14.34
3830	NASDAQ	CSGP	Tue, Oct 21, 2014	14.36	14.82	14.28	14.74
3829	NASDAQ	CSGP	Mon, Oct 20, 2014	14.20	14.55	14.12	14.25
3828	NASDAQ	CSGP	Fri, Oct 17, 2014	14.08	14.48	14.02	14.27
3827	NASDAQ	CSGP	Thu, Oct 16, 2014	13.72	14.10	13.58	13.86
3826	NASDAQ	CSGP	Wed, Oct 15, 2014	13.68	14.08	13.44	13.90
3825	NASDAQ	CSGP	Tue, Oct 14, 2014	13.90	14.14	13.78	13.88
3824	NASDAQ	CSGP	Mon, Oct 13, 2014	14.25	14.42	13.74	13.76
3823	NASDAQ	CSGP	Fri, Oct 10, 2014	14.56	14.84	14.20	14.21
3822	NASDAQ	CSGP	Thu, Oct 9, 2014	15.12	15.18	14.25	14.62
3821	NASDAQ	CSGP	Wed, Oct 8, 2014	14.72	15.11	14.47	15.07
3820	NASDAQ	CSGP	Tue, Oct 7, 2014	15.03	15.03	14.63	14.65
3819	NASDAQ	CSGP	Mon, Oct 6, 2014	15.24	15.36	14.98	15.08
3818	NASDAQ	CSGP	Fri, Oct 3, 2014	15.08	15.29	14.99	15.22
3817	NASDAQ	CSGP	Thu, Oct 2, 2014	15.19	15.28	14.80	14.95
3816	NASDAQ	CSGP	Wed, Oct 1, 2014	15.54	15.56	15.14	15.25
3815	NASDAQ	CSGP	Tue, Sep 30, 2014	15.62	15.62	15.26	15.55
3814	NASDAQ	CSGP	Mon, Sep 29, 2014	15.58	15.70	15.31	15.58
3813	NASDAQ	CSGP	Fri, Sep 26, 2014	15.82	15.92	15.72	15.76
3812	NASDAQ	CSGP	Thu, Sep 25, 2014	15.79	15.94	15.65	15.78
3811	NASDAQ	CSGP	Wed, Sep 24, 2014	15.67	15.88	15.58	15.86
3810	NASDAQ	CSGP	Tue, Sep 23, 2014	15.47	15.78	15.43	15.66
3809	NASDAQ	CSGP	Mon, Sep 22, 2014	15.80	15.84	15.47	15.56
3808	NASDAQ	CSGP	Fri, Sep 19, 2014	15.95	16.00	15.81	15.89
3807	NASDAQ	CSGP	Thu, Sep 18, 2014	15.81	16.06	15.70	15.96
3806	NASDAQ	CSGP	Wed, Sep 17, 2014	15.64	15.83	15.53	15.75
3805	NASDAQ	CSGP	Tue, Sep 16, 2014	15.57	15.71	15.53	15.64
3804	NASDAQ	CSGP	Mon, Sep 15, 2014	15.89	15.89	15.54	15.63
3803	NASDAQ	CSGP	Fri, Sep 12, 2014	15.76	16.00	15.65	15.95
3802	NASDAQ	CSGP	Thu, Sep 11, 2014	14.65	15.83	14.65	15.80
3801	NASDAQ	CSGP	Wed, Sep 10, 2014	14.47	14.80	14.33	14.79
3800	NASDAQ	CSGP	Tue, Sep 9, 2014	14.54	14.56	14.41	14.43
3799	NASDAQ	CSGP	Mon, Sep 8, 2014	14.66	14.73	14.60	14.61
3798	NASDAQ	CSGP	Fri, Sep 5, 2014	14.36	14.65	14.20	14.63
3797	NASDAQ	CSGP	Thu, Sep 4, 2014	14.57	14.57	14.33	14.39
3796	NASDAQ	CSGP	Wed, Sep 3, 2014	14.69	14.70	14.40	14.52
3795	NASDAQ	CSGP	Tue, Sep 2, 2014	13.92	14.78	14.52	14.64
3794	NASDAQ	CSGP	Fri, Aug 29, 2014	14.28	14.53	14.19	14.48
3793	NASDAQ	CSGP	Thu, Aug 28, 2014	14.48	14.48	14.20	14.24
3792	NASDAQ	CSGP	Wed, Aug 27, 2014	14.76	14.80	14.49	14.54
3791	NASDAQ	CSGP	Tue, Aug 26, 2014	14.78	14.90	14.65	14.82
3790	NASDAQ	CSGP	Mon, Aug 25, 2014	14.97	15.11	14.70	14.78
3789	NASDAQ	CSGP	Fri, Aug 22, 2014	14.93	15.00	14.80	14.87
3788	NASDAQ	CSGP	Thu, Aug 21, 2014	14.90	15.17	14.89	14.98
3787	NASDAQ	CSGP	Wed, Aug 20, 2014	14.69	14.95	14.59	14.91
3786	NASDAQ	CSGP	Tue, Aug 19, 2014	14.82	14.82	14.70	14.72
3785	NASDAQ	CSGP	Mon, Aug 18, 2014	14.89	15.06	14.78	14.82
3784	NASDAQ	CSGP	Fri, Aug 15, 2014	14.52	14.61	14.37	14.59
3783	NASDAQ	CSGP	Thu, Aug 14, 2014	14.38	14.50	14.28	14.46
3782	NASDAQ	CSGP	Wed, Aug 13, 2014	14.61	14.61	14.35	14.40
3781	NASDAQ	CSGP	Tue, Aug 12, 2014	14.50	14.69	14.50	14.58
3780	NASDAQ	CSGP	Mon, Aug 11, 2014	14.45	14.56	14.32	14.54
3779	NASDAQ	CSGP	Fri, Aug 8, 2014	14.40	14.49	14.27	14.37
3778	NASDAQ	CSGP	Thu, Aug 7, 2014	14.25	14.46	13.99	14.35
3777	NASDAQ	CSGP	Wed, Aug 6, 2014	14.02	14.18	13.93	14.16
3776	NASDAQ	CSGP	Tue, Aug 5, 2014	14.30	14.30	13.98	14.13
3775	NASDAQ	CSGP	Mon, Aug 4, 2014	14.37	14.39	14.11	14.31
3774	NASDAQ	CSGP	Fri, Aug 1, 2014	14.31	14.52	14.19	14.31
3773	NASDAQ	CSGP	Thu, Jul 31, 2014	14.80	15.02	14.34	14.37
3772	NASDAQ	CSGP	Wed, Jul 30, 2014	14.90	15.05	14.81	14.97
3771	NASDAQ	CSGP	Tue, Jul 29, 2014	14.88	14.98	14.74	14.86
3770	NASDAQ	CSGP	Mon, Jul 28, 2014	15.12	15.12	14.73	14.81
3769	NASDAQ	CSGP	Fri, Jul 25, 2014	15.28	15.47	14.82	15.10
3768	NASDAQ	CSGP	Thu, Jul 24, 2014	14.81	16.58	14.81	15.38
3767	NASDAQ	CSGP	Wed, Jul 23, 2014	14.22	14.41	14.21	14.36
3766	NASDAQ	CSGP	Tue, Jul 22, 2014	13.98	14.37	13.90	14.26
3765	NASDAQ	CSGP	Mon, Jul 21, 2014	14.16	14.16	13.86	13.88
3764	NASDAQ	CSGP	Fri, Jul 18, 2014	13.90	14.31	13.85	14.24
3763	NASDAQ	CSGP	Thu, Jul 17, 2014	14.32	14.34	13.88	13.92
3762	NASDAQ	CSGP	Wed, Jul 16, 2014	14.68	14.68	14.37	14.40
3761	NASDAQ	CSGP	Tue, Jul 15, 2014	14.64	14.74	14.38	14.59
3760	NASDAQ	CSGP	Mon, Jul 14, 2014	14.83	14.91	14.56	14.59
3759	NASDAQ	CSGP	Fri, Jul 11, 2014	14.71	14.85	14.56	14.70
3758	NASDAQ	CSGP	Thu, Jul 10, 2014	14.57	14.76	14.44	14.68
3757	NASDAQ	CSGP	Wed, Jul 9, 2014	14.82	14.98	14.75	14.76
3756	NASDAQ	CSGP	Tue, Jul 8, 2014	15.38	15.38	14.72	14.79
3755	NASDAQ	CSGP	Mon, Jul 7, 2014	15.75	15.77	15.39	15.43
3754	NASDAQ	CSGP	Thu, Jul 3, 2014	15.69	15.94	15.51	15.86
3753	NASDAQ	CSGP	Wed, Jul 2, 2014	16.05	16.09	15.63	15.66
3752	NASDAQ	CSGP	Tue, Jul 1, 2014	15.90	16.25	15.68	16.01
3751	NASDAQ	CSGP	Mon, Jun 30, 2014	16.04	16.35	15.79	15.82
3750	NASDAQ	CSGP	Fri, Jun 27, 2014	15.72	15.88	15.51	15.70
3749	NASDAQ	CSGP	Thu, Jun 26, 2014	15.64	15.87	15.31	15.82
3748	NASDAQ	CSGP	Wed, Jun 25, 2014	15.58	15.84	15.34	15.58
3747	NASDAQ	CSGP	Tue, Jun 24, 2014	15.63	16.07	15.60	15.73
3746	NASDAQ	CSGP	Mon, Jun 23, 2014	15.94	15.94	15.55	15.61
3745	NASDAQ	CSGP	Fri, Jun 20, 2014	16.00	16.00	15.83	15.91
3744	NASDAQ	CSGP	Thu, Jun 19, 2014	16.25	16.29	15.92	15.98
3743	NASDAQ	CSGP	Wed, Jun 18, 2014	16.00	16.25	15.78	16.23
3742	NASDAQ	CSGP	Tue, Jun 17, 2014	16.11	16.42	15.94	16.01
3741	NASDAQ	CSGP	Mon, Jun 16, 2014	16.43	16.46	15.80	16.14
3740	NASDAQ	CSGP	Fri, Jun 13, 2014	16.21	16.38	16.11	16.12
3739	NASDAQ	CSGP	Thu, Jun 12, 2014	16.41	16.50	16.04	16.19
3738	NASDAQ	CSGP	Wed, Jun 11, 2014	16.29	16.50	16.21	16.44
3737	NASDAQ	CSGP	Tue, Jun 10, 2014	16.78	16.90	16.35	16.39
3736	NASDAQ	CSGP	Mon, Jun 9, 2014	16.86	17.16	16.73	16.89
3735	NASDAQ	CSGP	Fri, Jun 6, 2014	16.40	17.10	16.35	16.95
3734	NASDAQ	CSGP	Thu, Jun 5, 2014	15.74	16.42	15.82	16.22
3733	NASDAQ	CSGP	Wed, Jun 4, 2014	15.58	16.10	15.44	16.04
3732	NASDAQ	CSGP	Tue, Jun 3, 2014	15.70	15.91	15.47	15.66
3731	NASDAQ	CSGP	Mon, Jun 2, 2014	15.94	16.05	15.64	15.91
3730	NASDAQ	CSGP	Fri, May 30, 2014	16.98	16.98	15.56	15.86
3729	NASDAQ	CSGP	Thu, May 29, 2014	16.26	16.26	15.93	16.05
3728	NASDAQ	CSGP	Wed, May 28, 2014	16.42	16.72	16.11	16.12
3727	NASDAQ	CSGP	Tue, May 27, 2014	16.26	16.74	16.06	16.46
3726	NASDAQ	CSGP	Fri, May 23, 2014	15.75	16.19	15.56	16.14
3725	NASDAQ	CSGP	Thu, May 22, 2014	15.34	15.83	14.97	15.72
3724	NASDAQ	CSGP	Wed, May 21, 2014	15.15	15.55	14.90	15.28
3723	NASDAQ	CSGP	Tue, May 20, 2014	15.42	15.52	14.96	15.06
3722	NASDAQ	CSGP	Mon, May 19, 2014	15.30	15.61	15.18	15.51
3721	NASDAQ	CSGP	Fri, May 16, 2014	15.26	15.42	15.04	15.39
3720	NASDAQ	CSGP	Thu, May 15, 2014	15.15	15.34	14.70	15.24
3719	NASDAQ	CSGP	Wed, May 14, 2014	15.57	15.60	15.15	15.24
3718	NASDAQ	CSGP	Tue, May 13, 2014	16.10	16.15	15.54	15.58
3717	NASDAQ	CSGP	Mon, May 12, 2014	15.83	16.32	15.71	16.10
3716	NASDAQ	CSGP	Fri, May 9, 2014	15.49	15.88	15.28	15.79
3715	NASDAQ	CSGP	Thu, May 8, 2014	15.39	16.11	15.31	15.58
3714	NASDAQ	CSGP	Wed, May 7, 2014	15.89	15.95	15.11	15.47
3713	NASDAQ	CSGP	Tue, May 6, 2014	16.22	16.35	15.70	15.81
3712	NASDAQ	CSGP	Mon, May 5, 2014	16.03	16.37	15.79	16.34
3711	NASDAQ	CSGP	Fri, May 2, 2014	16.15	16.40	15.88	16.19
3710	NASDAQ	CSGP	Thu, May 1, 2014	16.05	16.66	15.88	16.13
3709	NASDAQ	CSGP	Wed, Apr 30, 2014	16.01	16.23	15.55	16.08
3708	NASDAQ	CSGP	Tue, Apr 29, 2014	15.78	16.32	15.58	16.12
3707	NASDAQ	CSGP	Mon, Apr 28, 2014	16.04	16.36	15.04	15.65
3706	NASDAQ	CSGP	Fri, Apr 25, 2014	16.20	16.43	15.81	15.93
3705	NASDAQ	CSGP	Thu, Apr 24, 2014	17.98	17.98	16.25	16.32
3704	NASDAQ	CSGP	Wed, Apr 23, 2014	17.52	17.78	16.97	17.37
3703	NASDAQ	CSGP	Tue, Apr 22, 2014	17.25	17.70	17.08	17.51
3702	NASDAQ	CSGP	Mon, Apr 21, 2014	17.13	17.39	16.54	17.20
3701	NASDAQ	CSGP	Thu, Apr 17, 2014	16.23	16.78	15.99	16.56
3700	NASDAQ	CSGP	Wed, Apr 16, 2014	15.67	16.35	15.38	16.23
3699	NASDAQ	CSGP	Tue, Apr 15, 2014	15.54	15.82	14.96	15.53
3698	NASDAQ	CSGP	Mon, Apr 14, 2014	15.69	15.96	15.34	15.52
3697	NASDAQ	CSGP	Fri, Apr 11, 2014	16.04	16.39	15.46	15.49
3696	NASDAQ	CSGP	Thu, Apr 10, 2014	17.39	17.60	15.95	16.19
3695	NASDAQ	CSGP	Wed, Apr 9, 2014	16.83	17.54	16.76	17.44
3694	NASDAQ	CSGP	Tue, Apr 8, 2014	16.71	17.00	16.04	16.83
3693	NASDAQ	CSGP	Mon, Apr 7, 2014	17.35	17.68	16.41	16.64
3692	NASDAQ	CSGP	Fri, Apr 4, 2014	18.88	19.34	17.47	17.50
3691	NASDAQ	CSGP	Thu, Apr 3, 2014	18.62	18.81	18.49	18.69
3690	NASDAQ	CSGP	Wed, Apr 2, 2014	19.00	19.05	18.56	18.67
3689	NASDAQ	CSGP	Tue, Apr 1, 2014	18.75	18.96	18.62	18.90
3688	NASDAQ	CSGP	Mon, Mar 31, 2014	18.76	19.15	18.13	18.67
3687	NASDAQ	CSGP	Fri, Mar 28, 2014	18.99	19.36	18.47	18.59
3686	NASDAQ	CSGP	Thu, Mar 27, 2014	19.44	19.57	18.70	19.02
3685	NASDAQ	CSGP	Wed, Mar 26, 2014	20.02	20.08	19.39	19.41
3684	NASDAQ	CSGP	Tue, Mar 25, 2014	20.49	20.71	19.86	19.87
3683	NASDAQ	CSGP	Mon, Mar 24, 2014	20.67	20.75	19.97	20.33
3682	NASDAQ	CSGP	Fri, Mar 21, 2014	22.28	21.10	20.68	20.70
3681	NASDAQ	CSGP	Thu, Mar 20, 2014	20.42	21.16	20.34	21.06
3680	NASDAQ	CSGP	Wed, Mar 19, 2014	20.87	20.90	20.30	20.52
3679	NASDAQ	CSGP	Tue, Mar 18, 2014	20.93	21.21	20.85	20.90
3678	NASDAQ	CSGP	Mon, Mar 17, 2014	20.83	21.20	20.73	20.85
3677	NASDAQ	CSGP	Fri, Mar 14, 2014	20.67	21.10	20.61	20.74
3676	NASDAQ	CSGP	Thu, Mar 13, 2014	22.19	21.27	20.66	20.78
3675	NASDAQ	CSGP	Wed, Mar 12, 2014	20.64	21.08	20.52	21.00
3674	NASDAQ	CSGP	Tue, Mar 11, 2014	20.86	21.04	20.70	20.78
3673	NASDAQ	CSGP	Mon, Mar 10, 2014	21.12	21.17	20.80	20.89
3672	NASDAQ	CSGP	Fri, Mar 7, 2014	21.17	21.23	20.73	21.18
3671	NASDAQ	CSGP	Thu, Mar 6, 2014	21.21	21.25	20.90	21.12
3670	NASDAQ	CSGP	Wed, Mar 5, 2014	21.26	21.44	21.05	21.20
3669	NASDAQ	CSGP	Tue, Mar 4, 2014	20.50	21.82	20.22	21.40
3668	NASDAQ	CSGP	Mon, Mar 3, 2014	20.17	20.34	19.90	20.03
3667	NASDAQ	CSGP	Fri, Feb 28, 2014	20.37	20.50	19.95	20.10
3666	NASDAQ	CSGP	Thu, Feb 27, 2014	20.18	20.46	20.13	20.38
3665	NASDAQ	CSGP	Wed, Feb 26, 2014	20.51	20.73	20.21	20.26
3664	NASDAQ	CSGP	Tue, Feb 25, 2014	20.59	20.71	20.36	20.45
3663	NASDAQ	CSGP	Mon, Feb 24, 2014	19.86	20.55	19.86	20.48
3662	NASDAQ	CSGP	Fri, Feb 21, 2014	18.45	19.90	18.32	19.80
3661	NASDAQ	CSGP	Thu, Feb 20, 2014	18.25	18.38	17.28	18.30
3660	NASDAQ	CSGP	Wed, Feb 19, 2014	18.18	18.47	17.98	18.16
3659	NASDAQ	CSGP	Tue, Feb 18, 2014	18.26	18.58	18.12	18.29
3658	NASDAQ	CSGP	Fri, Feb 14, 2014	18.23	18.29	17.90	18.16
3657	NASDAQ	CSGP	Thu, Feb 13, 2014	17.27	18.32	17.27	18.23
3656	NASDAQ	CSGP	Wed, Feb 12, 2014	17.35	17.53	17.27	17.36
3655	NASDAQ	CSGP	Tue, Feb 11, 2014	17.38	17.42	17.19	17.37
3654	NASDAQ	CSGP	Mon, Feb 10, 2014	17.49	17.49	17.14	17.36
3653	NASDAQ	CSGP	Fri, Feb 7, 2014	17.21	17.60	17.15	17.53
3652	NASDAQ	CSGP	Thu, Feb 6, 2014	17.03	17.23	17.02	17.23
3651	NASDAQ	CSGP	Wed, Feb 5, 2014	16.84	17.01	16.55	16.93
3650	NASDAQ	CSGP	Tue, Feb 4, 2014	16.96	17.15	16.86	16.90
3649	NASDAQ	CSGP	Mon, Feb 3, 2014	17.21	17.21	16.82	16.92
3648	NASDAQ	CSGP	Fri, Jan 31, 2014	16.57	17.26	16.57	17.20
3647	NASDAQ	CSGP	Thu, Jan 30, 2014	16.88	16.96	16.66	16.91
3646	NASDAQ	CSGP	Wed, Jan 29, 2014	16.79	17.00	16.57	16.68
3645	NASDAQ	CSGP	Tue, Jan 28, 2014	16.79	17.09	16.38	17.04
3644	NASDAQ	CSGP	Mon, Jan 27, 2014	17.65	17.65	16.78	16.79
3643	NASDAQ	CSGP	Fri, Jan 24, 2014	17.75	17.87	17.48	17.62
3642	NASDAQ	CSGP	Thu, Jan 23, 2014	17.90	17.98	17.71	17.92
3641	NASDAQ	CSGP	Wed, Jan 22, 2014	17.63	17.99	17.57	17.95
3640	NASDAQ	CSGP	Tue, Jan 21, 2014	18.05	18.05	17.45	17.64
3639	NASDAQ	CSGP	Fri, Jan 17, 2014	17.90	17.93	17.72	17.88
3638	NASDAQ	CSGP	Thu, Jan 16, 2014	17.71	18.00	17.70	17.90
3637	NASDAQ	CSGP	Wed, Jan 15, 2014	17.87	17.95	17.75	17.80
3636	NASDAQ	CSGP	Tue, Jan 14, 2014	17.56	17.95	17.52	17.88
3635	NASDAQ	CSGP	Mon, Jan 13, 2014	17.67	17.99	17.38	17.45
3634	NASDAQ	CSGP	Fri, Jan 10, 2014	18.03	18.19	17.58	17.76
3633	NASDAQ	CSGP	Thu, Jan 9, 2014	18.11	18.25	17.96	18.02
3632	NASDAQ	CSGP	Wed, Jan 8, 2014	18.18	18.23	17.79	18.01
3631	NASDAQ	CSGP	Tue, Jan 7, 2014	18.28	18.52	18.18	18.25
3630	NASDAQ	CSGP	Mon, Jan 6, 2014	18.52	18.52	18.11	18.22
3629	NASDAQ	CSGP	Fri, Jan 3, 2014	18.23	18.45	18.16	18.41
3628	NASDAQ	CSGP	Thu, Jan 2, 2014	18.39	18.40	17.99	18.19
3627	NASDAQ	CSGP	Tue, Dec 31, 2013	18.30	18.52	18.27	18.46
3626	NASDAQ	CSGP	Mon, Dec 30, 2013	18.40	18.48	18.17	18.23
3625	NASDAQ	CSGP	Fri, Dec 27, 2013	18.50	18.60	18.34	18.40
3624	NASDAQ	CSGP	Thu, Dec 26, 2013	18.49	18.56	18.34	18.44
3623	NASDAQ	CSGP	Tue, Dec 24, 2013	18.34	18.50	18.22	18.39
3622	NASDAQ	CSGP	Mon, Dec 23, 2013	18.37	18.59	18.28	18.31
3621	NASDAQ	CSGP	Fri, Dec 20, 2013	17.90	18.40	17.57	18.32
3620	NASDAQ	CSGP	Thu, Dec 19, 2013	18.16	18.23	17.75	17.81
3619	NASDAQ	CSGP	Wed, Dec 18, 2013	17.84	18.16	17.74	18.13
3618	NASDAQ	CSGP	Tue, Dec 17, 2013	17.95	17.95	17.64	17.80
3617	NASDAQ	CSGP	Mon, Dec 16, 2013	17.82	17.96	17.64	17.96
3616	NASDAQ	CSGP	Fri, Dec 13, 2013	17.69	17.87	17.48	17.71
3615	NASDAQ	CSGP	Thu, Dec 12, 2013	17.79	17.93	17.60	17.61
3614	NASDAQ	CSGP	Wed, Dec 11, 2013	18.46	18.49	17.75	17.82
3613	NASDAQ	CSGP	Tue, Dec 10, 2013	18.52	18.73	18.34	18.40
3612	NASDAQ	CSGP	Mon, Dec 9, 2013	18.59	18.60	18.35	18.55
3611	NASDAQ	CSGP	Fri, Dec 6, 2013	17.99	18.60	17.98	18.57
3610	NASDAQ	CSGP	Thu, Dec 5, 2013	17.68	18.11	17.68	17.92
3609	NASDAQ	CSGP	Wed, Dec 4, 2013	18.17	18.34	17.66	17.70
3608	NASDAQ	CSGP	Tue, Dec 3, 2013	18.45	18.61	18.25	18.29
3607	NASDAQ	CSGP	Mon, Dec 2, 2013	18.56	18.64	18.41	18.53
3606	NASDAQ	CSGP	Fri, Nov 29, 2013	18.78	18.84	18.53	18.62
3605	NASDAQ	CSGP	Wed, Nov 27, 2013	18.41	18.67	18.26	18.66
3604	NASDAQ	CSGP	Tue, Nov 26, 2013	18.06	18.38	17.98	18.35
3603	NASDAQ	CSGP	Mon, Nov 25, 2013	18.20	18.36	17.94	18.02
3602	NASDAQ	CSGP	Fri, Nov 22, 2013	18.11	18.20	17.88	18.06
3601	NASDAQ	CSGP	Thu, Nov 21, 2013	17.81	18.16	17.77	18.12
3600	NASDAQ	CSGP	Wed, Nov 20, 2013	17.74	17.90	17.65	17.76
3599	NASDAQ	CSGP	Tue, Nov 19, 2013	17.67	17.92	17.58	17.73
3598	NASDAQ	CSGP	Mon, Nov 18, 2013	17.62	17.93	17.58	17.71
3597	NASDAQ	CSGP	Fri, Nov 15, 2013	17.63	17.88	17.42	17.62
3596	NASDAQ	CSGP	Thu, Nov 14, 2013	17.57	17.71	17.44	17.65
3595	NASDAQ	CSGP	Wed, Nov 13, 2013	17.08	17.65	17.05	17.62
3594	NASDAQ	CSGP	Tue, Nov 12, 2013	17.18	17.25	16.98	17.15
3593	NASDAQ	CSGP	Mon, Nov 11, 2013	17.36	17.60	17.13	17.22
3592	NASDAQ	CSGP	Fri, Nov 8, 2013	16.97	17.51	16.80	17.41
3591	NASDAQ	CSGP	Thu, Nov 7, 2013	17.68	17.68	17.02	17.04
3590	NASDAQ	CSGP	Wed, Nov 6, 2013	17.72	17.95	17.51	17.64
3589	NASDAQ	CSGP	Tue, Nov 5, 2013	17.32	17.64	17.10	17.58
3588	NASDAQ	CSGP	Mon, Nov 4, 2013	17.39	17.46	17.13	17.36
3587	NASDAQ	CSGP	Fri, Nov 1, 2013	17.67	17.70	17.18	17.28
3586	NASDAQ	CSGP	Thu, Oct 31, 2013	18.06	18.14	17.69	17.70
3585	NASDAQ	CSGP	Wed, Oct 30, 2013	18.12	18.19	17.98	18.00
3584	NASDAQ	CSGP	Tue, Oct 29, 2013	18.00	18.15	17.92	18.13
3583	NASDAQ	CSGP	Mon, Oct 28, 2013	18.00	18.09	17.73	17.95
3582	NASDAQ	CSGP	Fri, Oct 25, 2013	17.74	17.97	17.28	17.96
3581	NASDAQ	CSGP	Thu, Oct 24, 2013	17.88	18.27	16.61	17.64
3580	NASDAQ	CSGP	Wed, Oct 23, 2013	17.48	17.70	17.28	17.58
3579	NASDAQ	CSGP	Tue, Oct 22, 2013	17.77	17.87	17.56	17.63
3578	NASDAQ	CSGP	Mon, Oct 21, 2013	17.50	17.72	17.41	17.65
3577	NASDAQ	CSGP	Fri, Oct 18, 2013	17.32	17.47	17.00	17.46
3576	NASDAQ	CSGP	Thu, Oct 17, 2013	16.84	17.28	16.80	17.13
3575	NASDAQ	CSGP	Wed, Oct 16, 2013	16.85	17.08	16.75	16.96
3574	NASDAQ	CSGP	Tue, Oct 15, 2013	16.56	16.80	16.45	16.75
3573	NASDAQ	CSGP	Mon, Oct 14, 2013	16.21	16.61	16.10	16.57
3572	NASDAQ	CSGP	Fri, Oct 11, 2013	16.09	16.32	16.07	16.23
3571	NASDAQ	CSGP	Thu, Oct 10, 2013	16.37	16.52	16.08	16.17
3570	NASDAQ	CSGP	Wed, Oct 9, 2013	16.74	16.83	16.09	16.13
3569	NASDAQ	CSGP	Tue, Oct 8, 2013	17.18	17.32	16.73	16.76
3568	NASDAQ	CSGP	Mon, Oct 7, 2013	17.11	17.17	16.99	17.17
3567	NASDAQ	CSGP	Fri, Oct 4, 2013	16.96	17.35	16.93	17.23
3566	NASDAQ	CSGP	Thu, Oct 3, 2013	17.13	17.24	16.89	17.00
3565	NASDAQ	CSGP	Wed, Oct 2, 2013	17.00	17.19	16.82	17.17
3564	NASDAQ	CSGP	Tue, Oct 1, 2013	16.80	17.13	16.73	17.13
3563	NASDAQ	CSGP	Mon, Sep 30, 2013	16.54	16.86	16.54	16.79
3562	NASDAQ	CSGP	Fri, Sep 27, 2013	16.66	16.98	16.54	16.67
3561	NASDAQ	CSGP	Thu, Sep 26, 2013	16.65	16.90	16.50	16.75
3560	NASDAQ	CSGP	Wed, Sep 25, 2013	16.71	16.80	16.47	16.48
3559	NASDAQ	CSGP	Tue, Sep 24, 2013	16.64	16.84	16.18	16.71
3558	NASDAQ	CSGP	Mon, Sep 23, 2013	16.63	16.66	16.28	16.57
3557	NASDAQ	CSGP	Fri, Sep 20, 2013	16.86	16.91	16.65	16.66
3556	NASDAQ	CSGP	Thu, Sep 19, 2013	17.00	17.09	16.84	16.86
3555	NASDAQ	CSGP	Wed, Sep 18, 2013	16.90	17.22	16.70	17.01
3554	NASDAQ	CSGP	Tue, Sep 17, 2013	16.78	16.96	16.72	16.94
3553	NASDAQ	CSGP	Mon, Sep 16, 2013	16.97	17.03	16.73	16.78
3552	NASDAQ	CSGP	Fri, Sep 13, 2013	16.86	17.05	16.62	16.80
3551	NASDAQ	CSGP	Thu, Sep 12, 2013	16.86	16.96	16.74	16.77
3550	NASDAQ	CSGP	Wed, Sep 11, 2013	16.57	16.84	16.36	16.77
3549	NASDAQ	CSGP	Tue, Sep 10, 2013	16.14	16.57	16.14	16.56
3548	NASDAQ	CSGP	Mon, Sep 9, 2013	15.83	16.13	15.74	16.12
3547	NASDAQ	CSGP	Fri, Sep 6, 2013	15.76	15.84	15.36	15.79
3546	NASDAQ	CSGP	Thu, Sep 5, 2013	15.65	15.72	15.47	15.66
3545	NASDAQ	CSGP	Wed, Sep 4, 2013	15.21	15.62	15.17	15.60
3544	NASDAQ	CSGP	Tue, Sep 3, 2013	15.07	15.27	14.98	15.21
3543	NASDAQ	CSGP	Fri, Aug 30, 2013	15.02	15.11	14.82	14.85
3542	NASDAQ	CSGP	Thu, Aug 29, 2013	14.96	15.12	15.00	15.08
3541	NASDAQ	CSGP	Wed, Aug 28, 2013	14.91	15.17	14.78	14.99
3540	NASDAQ	CSGP	Tue, Aug 27, 2013	14.88	15.04	14.64	14.94
3539	NASDAQ	CSGP	Mon, Aug 26, 2013	15.24	15.29	14.97	15.08
3538	NASDAQ	CSGP	Fri, Aug 23, 2013	15.30	15.48	15.14	15.25
3537	NASDAQ	CSGP	Thu, Aug 22, 2013	15.17	15.35	15.09	15.30
3536	NASDAQ	CSGP	Wed, Aug 21, 2013	15.33	15.39	14.95	15.17
3535	NASDAQ	CSGP	Tue, Aug 20, 2013	15.27	15.47	15.24	15.38
3534	NASDAQ	CSGP	Mon, Aug 19, 2013	15.45	15.51	15.23	15.23
3533	NASDAQ	CSGP	Fri, Aug 16, 2013	15.29	15.53	15.27	15.47
3532	NASDAQ	CSGP	Thu, Aug 15, 2013	15.83	15.91	15.29	15.37
3531	NASDAQ	CSGP	Wed, Aug 14, 2013	16.10	16.15	15.93	15.98
3530	NASDAQ	CSGP	Tue, Aug 13, 2013	16.28	16.40	16.04	16.15
3529	NASDAQ	CSGP	Mon, Aug 12, 2013	15.95	16.34	15.77	16.28
3528	NASDAQ	CSGP	Fri, Aug 9, 2013	16.11	16.30	15.86	16.09
3527	NASDAQ	CSGP	Thu, Aug 8, 2013	16.35	16.46	16.06	16.18
3526	NASDAQ	CSGP	Wed, Aug 7, 2013	16.28	16.37	16.03	16.24
3525	NASDAQ	CSGP	Tue, Aug 6, 2013	16.07	16.30	15.92	16.27
3524	NASDAQ	CSGP	Mon, Aug 5, 2013	15.97	16.15	15.95	16.14
3523	NASDAQ	CSGP	Fri, Aug 2, 2013	15.83	15.97	15.81	15.96
3522	NASDAQ	CSGP	Thu, Aug 1, 2013	15.76	16.16	15.75	15.92
3521	NASDAQ	CSGP	Wed, Jul 31, 2013	15.75	16.05	15.64	15.66
3520	NASDAQ	CSGP	Tue, Jul 30, 2013	15.70	15.82	15.43	15.75
3519	NASDAQ	CSGP	Mon, Jul 29, 2013	15.97	16.00	15.46	15.68
3518	NASDAQ	CSGP	Fri, Jul 26, 2013	15.60	16.09	15.42	16.01
3517	NASDAQ	CSGP	Thu, Jul 25, 2013	13.97	15.84	13.80	15.70
3516	NASDAQ	CSGP	Wed, Jul 24, 2013	13.59	13.71	13.32	13.40
3515	NASDAQ	CSGP	Tue, Jul 23, 2013	13.67	13.76	13.46	13.51
3514	NASDAQ	CSGP	Mon, Jul 22, 2013	13.65	13.86	13.64	13.67
3513	NASDAQ	CSGP	Fri, Jul 19, 2013	13.67	13.75	13.62	13.73
3512	NASDAQ	CSGP	Thu, Jul 18, 2013	13.69	13.82	13.54	13.68
3511	NASDAQ	CSGP	Wed, Jul 17, 2013	13.72	13.73	13.62	13.67
3510	NASDAQ	CSGP	Tue, Jul 16, 2013	13.67	13.70	13.52	13.67
3509	NASDAQ	CSGP	Mon, Jul 15, 2013	13.42	13.66	13.32	13.66
3508	NASDAQ	CSGP	Fri, Jul 12, 2013	13.62	13.67	13.29	13.32
3507	NASDAQ	CSGP	Thu, Jul 11, 2013	13.74	13.76	13.58	13.64
3506	NASDAQ	CSGP	Wed, Jul 10, 2013	13.73	13.91	13.56	13.59
3505	NASDAQ	CSGP	Tue, Jul 9, 2013	13.81	13.87	13.64	13.70
3504	NASDAQ	CSGP	Mon, Jul 8, 2013	13.60	13.74	13.50	13.73
3503	NASDAQ	CSGP	Fri, Jul 5, 2013	13.42	13.56	13.30	13.56
3502	NASDAQ	CSGP	Wed, Jul 3, 2013	13.23	13.36	13.06	13.25
3501	NASDAQ	CSGP	Mon, Jul 1, 2013	12.98	13.24	12.98	13.10
3500	NASDAQ	CSGP	Fri, Jun 28, 2013	12.90	13.03	12.84	12.91
3499	NASDAQ	CSGP	Thu, Jun 27, 2013	12.86	13.08	12.85	12.95
3498	NASDAQ	CSGP	Wed, Jun 26, 2013	12.65	12.84	12.51	12.80
3497	NASDAQ	CSGP	Tue, Jun 25, 2013	12.60	12.61	12.44	12.57
3496	NASDAQ	CSGP	Mon, Jun 24, 2013	12.33	12.53	12.28	12.50
3495	NASDAQ	CSGP	Fri, Jun 21, 2013	12.18	12.48	12.18	12.46
3494	NASDAQ	CSGP	Thu, Jun 20, 2013	12.03	12.20	11.94	12.13
3493	NASDAQ	CSGP	Wed, Jun 19, 2013	12.38	12.44	12.13	12.18
3492	NASDAQ	CSGP	Tue, Jun 18, 2013	11.85	12.46	11.78	12.42
3491	NASDAQ	CSGP	Mon, Jun 17, 2013	11.64	11.97	11.52	11.85
3490	NASDAQ	CSGP	Fri, Jun 14, 2013	11.55	11.69	11.44	11.56
3489	NASDAQ	CSGP	Thu, Jun 13, 2013	11.55	11.56	11.49	11.54
3488	NASDAQ	CSGP	Wed, Jun 12, 2013	11.68	11.68	11.51	11.56
3487	NASDAQ	CSGP	Tue, Jun 11, 2013	11.55	11.59	11.48	11.56
3486	NASDAQ	CSGP	Mon, Jun 10, 2013	11.54	11.69	11.51	11.66
3485	NASDAQ	CSGP	Fri, Jun 7, 2013	11.42	11.58	11.25	11.53
3484	NASDAQ	CSGP	Thu, Jun 6, 2013	11.21	11.32	11.17	11.31
3483	NASDAQ	CSGP	Wed, Jun 5, 2013	11.25	11.28	11.07	11.23
3482	NASDAQ	CSGP	Tue, Jun 4, 2013	11.25	11.45	11.17	11.29
3481	NASDAQ	CSGP	Mon, Jun 3, 2013	11.19	11.36	11.11	11.26
3480	NASDAQ	CSGP	Fri, May 31, 2013	11.19	11.32	11.18	11.18
3479	NASDAQ	CSGP	Thu, May 30, 2013	11.26	11.30	11.14	11.28
3478	NASDAQ	CSGP	Wed, May 29, 2013	11.29	11.43	11.06	11.23
3477	NASDAQ	CSGP	Tue, May 28, 2013	11.51	11.54	11.33	11.41
3476	NASDAQ	CSGP	Fri, May 24, 2013	11.42	11.42	11.28	11.37
3475	NASDAQ	CSGP	Thu, May 23, 2013	11.20	11.53	11.03	11.46
3474	NASDAQ	CSGP	Wed, May 22, 2013	11.41	11.55	11.09	11.20
3473	NASDAQ	CSGP	Tue, May 21, 2013	11.46	11.54	11.32	11.43
3472	NASDAQ	CSGP	Mon, May 20, 2013	11.51	11.55	11.37	11.46
3471	NASDAQ	CSGP	Fri, May 17, 2013	11.30	11.62	11.22	11.56
3470	NASDAQ	CSGP	Thu, May 16, 2013	11.17	11.37	11.13	11.21
3469	NASDAQ	CSGP	Wed, May 15, 2013	11.14	11.29	11.13	11.14
3468	NASDAQ	CSGP	Tue, May 14, 2013	11.12	11.28	11.16	11.20
3467	NASDAQ	CSGP	Mon, May 13, 2013	11.06	11.17	11.06	11.11
3466	NASDAQ	CSGP	Fri, May 10, 2013	11.24	11.38	11.07	11.08
3465	NASDAQ	CSGP	Thu, May 9, 2013	11.29	11.29	11.16	11.21
3464	NASDAQ	CSGP	Wed, May 8, 2013	11.27	11.35	11.22	11.33
3463	NASDAQ	CSGP	Tue, May 7, 2013	11.12	11.29	11.06	11.27
3462	NASDAQ	CSGP	Mon, May 6, 2013	11.04	11.19	11.04	11.12
3461	NASDAQ	CSGP	Fri, May 3, 2013	10.95	11.30	10.92	11.08
3460	NASDAQ	CSGP	Thu, May 2, 2013	10.65	10.83	10.61	10.79
3459	NASDAQ	CSGP	Wed, May 1, 2013	10.79	10.86	10.62	10.62
3458	NASDAQ	CSGP	Tue, Apr 30, 2013	10.80	10.86	10.72	10.84
3457	NASDAQ	CSGP	Mon, Apr 29, 2013	10.81	10.97	10.79	10.84
3456	NASDAQ	CSGP	Fri, Apr 26, 2013	10.91	10.96	10.70	10.73
3455	NASDAQ	CSGP	Thu, Apr 25, 2013	10.96	11.03	10.47	10.92
3454	NASDAQ	CSGP	Wed, Apr 24, 2013	10.91	10.99	10.83	10.91
3453	NASDAQ	CSGP	Tue, Apr 23, 2013	10.98	11.02	10.88	10.95
3452	NASDAQ	CSGP	Mon, Apr 22, 2013	10.74	10.94	10.56	10.88
3451	NASDAQ	CSGP	Fri, Apr 19, 2013	10.56	10.74	10.54	10.73
3450	NASDAQ	CSGP	Thu, Apr 18, 2013	10.78	10.82	10.53	10.57
3449	NASDAQ	CSGP	Wed, Apr 17, 2013	10.84	10.89	10.50	10.76
3448	NASDAQ	CSGP	Tue, Apr 16, 2013	10.71	10.92	10.66	10.91
3447	NASDAQ	CSGP	Mon, Apr 15, 2013	10.96	11.03	10.62	10.65
3446	NASDAQ	CSGP	Fri, Apr 12, 2013	11.01	11.11	10.97	11.02
3445	NASDAQ	CSGP	Thu, Apr 11, 2013	11.03	11.14	11.00	11.05
3444	NASDAQ	CSGP	Wed, Apr 10, 2013	10.87	11.17	10.85	11.05
3443	NASDAQ	CSGP	Tue, Apr 9, 2013	10.90	10.93	10.85	10.86
3442	NASDAQ	CSGP	Mon, Apr 8, 2013	10.83	10.92	10.77	10.89
3441	NASDAQ	CSGP	Fri, Apr 5, 2013	10.58	10.81	10.58	10.77
3440	NASDAQ	CSGP	Thu, Apr 4, 2013	10.62	10.77	10.55	10.76
3439	NASDAQ	CSGP	Wed, Apr 3, 2013	10.78	10.78	10.58	10.60
3438	NASDAQ	CSGP	Tue, Apr 2, 2013	10.81	10.84	10.71	10.73
3437	NASDAQ	CSGP	Mon, Apr 1, 2013	10.92	10.92	10.70	10.77
3436	NASDAQ	CSGP	Thu, Mar 28, 2013	10.90	10.99	10.86	10.95
3435	NASDAQ	CSGP	Wed, Mar 27, 2013	10.82	11.01	10.66	10.87
3434	NASDAQ	CSGP	Tue, Mar 26, 2013	10.69	10.92	10.62	10.90
3433	NASDAQ	CSGP	Mon, Mar 25, 2013	10.54	10.69	10.52	10.66
3432	NASDAQ	CSGP	Fri, Mar 22, 2013	10.50	10.55	10.48	10.53
3431	NASDAQ	CSGP	Thu, Mar 21, 2013	10.23	10.49	10.23	10.46
3430	NASDAQ	CSGP	Wed, Mar 20, 2013	10.17	10.36	10.17	10.32
3429	NASDAQ	CSGP	Tue, Mar 19, 2013	10.24	10.25	10.01	10.13
3428	NASDAQ	CSGP	Mon, Mar 18, 2013	10.09	10.25	10.02	10.22
3427	NASDAQ	CSGP	Fri, Mar 15, 2013	9.98	10.23	9.93	10.21
3426	NASDAQ	CSGP	Thu, Mar 14, 2013	10.05	10.09	9.92	9.98
3425	NASDAQ	CSGP	Wed, Mar 13, 2013	10.10	10.15	9.95	10.05
3424	NASDAQ	CSGP	Tue, Mar 12, 2013	10.20	10.28	10.07	10.11
3423	NASDAQ	CSGP	Mon, Mar 11, 2013	10.27	10.29	10.16	10.22
3422	NASDAQ	CSGP	Fri, Mar 8, 2013	10.32	10.35	10.25	10.31
3421	NASDAQ	CSGP	Thu, Mar 7, 2013	10.36	10.39	10.27	10.28
3420	NASDAQ	CSGP	Wed, Mar 6, 2013	10.44	10.56	10.36	10.39
3419	NASDAQ	CSGP	Tue, Mar 5, 2013	10.27	10.44	10.23	10.43
3418	NASDAQ	CSGP	Mon, Mar 4, 2013	10.28	10.35	10.22	10.32
3417	NASDAQ	CSGP	Fri, Mar 1, 2013	10.00	10.40	10.00	10.34
3416	NASDAQ	CSGP	Thu, Feb 28, 2013	10.01	10.14	9.81	10.07
3415	NASDAQ	CSGP	Wed, Feb 27, 2013	9.58	9.90	9.58	9.74
3414	NASDAQ	CSGP	Tue, Feb 26, 2013	9.78	9.82	9.59	9.60
3413	NASDAQ	CSGP	Mon, Feb 25, 2013	9.69	9.83	9.67	9.73
3412	NASDAQ	CSGP	Fri, Feb 22, 2013	9.66	9.68	9.51	9.64
3411	NASDAQ	CSGP	Thu, Feb 21, 2013	9.60	9.70	9.53	9.59
3410	NASDAQ	CSGP	Wed, Feb 20, 2013	9.75	9.76	9.61	9.62
3409	NASDAQ	CSGP	Tue, Feb 19, 2013	9.61	9.75	9.61	9.73
3408	NASDAQ	CSGP	Fri, Feb 15, 2013	9.67	9.68	9.54	9.61
3407	NASDAQ	CSGP	Thu, Feb 14, 2013	9.59	9.63	9.54	9.60
3406	NASDAQ	CSGP	Wed, Feb 13, 2013	9.65	9.65	9.57	9.60
3405	NASDAQ	CSGP	Tue, Feb 12, 2013	9.63	9.67	9.58	9.65
3404	NASDAQ	CSGP	Mon, Feb 11, 2013	9.64	9.64	9.56	9.60
3403	NASDAQ	CSGP	Fri, Feb 8, 2013	9.58	9.63	9.53	9.62
3402	NASDAQ	CSGP	Thu, Feb 7, 2013	9.68	9.68	9.52	9.59
3401	NASDAQ	CSGP	Wed, Feb 6, 2013	9.55	9.68	9.55	9.68
3400	NASDAQ	CSGP	Tue, Feb 5, 2013	9.39	9.66	9.23	9.62
3399	NASDAQ	CSGP	Mon, Feb 4, 2013	9.47	9.54	9.30	9.33
3398	NASDAQ	CSGP	Fri, Feb 1, 2013	9.38	9.70	9.38	9.56
3397	NASDAQ	CSGP	Thu, Jan 31, 2013	9.34	9.42	9.25	9.38
3396	NASDAQ	CSGP	Wed, Jan 30, 2013	9.38	9.42	9.29	9.33
3395	NASDAQ	CSGP	Tue, Jan 29, 2013	9.55	9.61	9.40	9.42
3394	NASDAQ	CSGP	Mon, Jan 28, 2013	9.21	9.59	9.19	9.55
3393	NASDAQ	CSGP	Fri, Jan 25, 2013	9.30	9.30	9.15	9.23
3392	NASDAQ	CSGP	Thu, Jan 24, 2013	9.20	9.30	9.18	9.26
3391	NASDAQ	CSGP	Wed, Jan 23, 2013	9.18	9.23	9.13	9.20
3390	NASDAQ	CSGP	Tue, Jan 22, 2013	8.97	9.21	8.97	9.15
3389	NASDAQ	CSGP	Fri, Jan 18, 2013	8.96	8.99	8.90	8.99
3388	NASDAQ	CSGP	Thu, Jan 17, 2013	8.98	9.04	8.91	8.99
3387	NASDAQ	CSGP	Wed, Jan 16, 2013	8.96	9.02	8.91	8.93
3386	NASDAQ	CSGP	Tue, Jan 15, 2013	8.97	9.04	8.92	9.00
3385	NASDAQ	CSGP	Mon, Jan 14, 2013	9.04	9.10	8.98	9.04
3384	NASDAQ	CSGP	Fri, Jan 11, 2013	9.03	9.09	8.98	9.03
3383	NASDAQ	CSGP	Thu, Jan 10, 2013	9.10	9.10	8.94	9.01
3382	NASDAQ	CSGP	Wed, Jan 9, 2013	9.11	9.15	9.02	9.04
3381	NASDAQ	CSGP	Tue, Jan 8, 2013	9.06	9.12	9.04	9.07
3380	NASDAQ	CSGP	Mon, Jan 7, 2013	9.07	9.17	9.04	9.08
3379	NASDAQ	CSGP	Fri, Jan 4, 2013	9.16	9.22	9.05	9.14
3378	NASDAQ	CSGP	Thu, Jan 3, 2013	9.30	9.33	9.04	9.10
3377	NASDAQ	CSGP	Wed, Jan 2, 2013	9.15	9.33	9.14	9.31
3376	NASDAQ	CSGP	Mon, Dec 31, 2012	8.73	8.99	8.73	8.94
3375	NASDAQ	CSGP	Fri, Dec 28, 2012	8.67	9.03	8.67	8.73
3374	NASDAQ	CSGP	Thu, Dec 27, 2012	8.71	8.77	8.56	8.73
3373	NASDAQ	CSGP	Wed, Dec 26, 2012	8.80	8.80	8.63	8.68
3372	NASDAQ	CSGP	Mon, Dec 24, 2012	8.79	8.85	8.74	8.80
3371	NASDAQ	CSGP	Fri, Dec 21, 2012	8.87	8.92	8.66	8.81
3370	NASDAQ	CSGP	Thu, Dec 20, 2012	8.74	8.99	8.74	8.95
3369	NASDAQ	CSGP	Wed, Dec 19, 2012	8.87	8.88	8.69	8.75
3368	NASDAQ	CSGP	Tue, Dec 18, 2012	8.65	8.94	8.61	8.87
3367	NASDAQ	CSGP	Mon, Dec 17, 2012	8.62	8.68	8.57	8.66
3366	NASDAQ	CSGP	Fri, Dec 14, 2012	8.60	8.72	8.55	8.57
3365	NASDAQ	CSGP	Thu, Dec 13, 2012	8.59	8.71	8.53	8.62
3364	NASDAQ	CSGP	Wed, Dec 12, 2012	8.74	8.75	8.56	8.61
3363	NASDAQ	CSGP	Tue, Dec 11, 2012	8.69	8.82	8.66	8.73
3362	NASDAQ	CSGP	Mon, Dec 10, 2012	8.65	8.69	8.25	8.61
3361	NASDAQ	CSGP	Fri, Dec 7, 2012	8.52	8.65	8.49	8.64
3360	NASDAQ	CSGP	Thu, Dec 6, 2012	8.54	8.59	8.45	8.50
3359	NASDAQ	CSGP	Wed, Dec 5, 2012	8.57	8.63	8.51	8.57
3358	NASDAQ	CSGP	Tue, Dec 4, 2012	8.63	8.69	8.53	8.55
3357	NASDAQ	CSGP	Mon, Dec 3, 2012	8.72	8.73	8.57	8.61
3356	NASDAQ	CSGP	Fri, Nov 30, 2012	8.73	8.78	8.64	8.69
3355	NASDAQ	CSGP	Thu, Nov 29, 2012	8.76	8.86	8.66	8.69
3354	NASDAQ	CSGP	Wed, Nov 28, 2012	8.51	8.73	8.44	8.68
3353	NASDAQ	CSGP	Tue, Nov 27, 2012	8.73	8.90	8.45	8.54
3352	NASDAQ	CSGP	Mon, Nov 26, 2012	8.53	8.85	8.53	8.71
3351	NASDAQ	CSGP	Fri, Nov 23, 2012	8.40	8.49	8.36	8.48
3350	NASDAQ	CSGP	Wed, Nov 21, 2012	8.36	8.46	8.29	8.38
3349	NASDAQ	CSGP	Tue, Nov 20, 2012	8.16	8.36	8.12	8.34
3348	NASDAQ	CSGP	Mon, Nov 19, 2012	7.90	8.25	7.87	8.19
3347	NASDAQ	CSGP	Fri, Nov 16, 2012	7.82	7.92	7.69	7.82
3346	NASDAQ	CSGP	Thu, Nov 15, 2012	7.69	7.86	7.69	7.85
3345	NASDAQ	CSGP	Wed, Nov 14, 2012	7.88	7.89	7.70	7.71
3344	NASDAQ	CSGP	Tue, Nov 13, 2012	7.79	7.90	7.70	7.86
3343	NASDAQ	CSGP	Mon, Nov 12, 2012	7.82	8.01	7.81	7.85
3342	NASDAQ	CSGP	Fri, Nov 9, 2012	7.84	7.91	7.73	7.80
3341	NASDAQ	CSGP	Thu, Nov 8, 2012	8.03	8.11	7.89	7.89
3340	NASDAQ	CSGP	Wed, Nov 7, 2012	8.16	8.21	8.02	8.04
3339	NASDAQ	CSGP	Tue, Nov 6, 2012	8.15	8.26	8.14	8.24
3338	NASDAQ	CSGP	Mon, Nov 5, 2012	8.10	8.23	8.00	8.11
3337	NASDAQ	CSGP	Fri, Nov 2, 2012	8.33	8.42	8.09	8.10
3336	NASDAQ	CSGP	Thu, Nov 1, 2012	8.29	8.49	8.17	8.32
3335	NASDAQ	CSGP	Wed, Oct 31, 2012	8.45	8.50	8.18	8.29
3334	NASDAQ	CSGP	Fri, Oct 26, 2012	8.29	8.46	8.24	8.45
3333	NASDAQ	CSGP	Thu, Oct 25, 2012	8.00	8.36	7.96	8.31
3332	NASDAQ	CSGP	Wed, Oct 24, 2012	7.78	7.84	7.70	7.84
3331	NASDAQ	CSGP	Tue, Oct 23, 2012	7.69	7.79	7.64	7.77
3330	NASDAQ	CSGP	Mon, Oct 22, 2012	7.75	7.77	7.67	7.73
3329	NASDAQ	CSGP	Fri, Oct 19, 2012	8.04	8.07	7.72	7.75
3328	NASDAQ	CSGP	Thu, Oct 18, 2012	8.18	8.20	8.10	8.10
3327	NASDAQ	CSGP	Wed, Oct 17, 2012	8.21	8.23	8.16	8.20
3326	NASDAQ	CSGP	Tue, Oct 16, 2012	8.20	8.25	8.15	8.22
3325	NASDAQ	CSGP	Mon, Oct 15, 2012	8.14	8.17	8.09	8.14
3324	NASDAQ	CSGP	Fri, Oct 12, 2012	8.24	8.25	8.12	8.14
3323	NASDAQ	CSGP	Thu, Oct 11, 2012	8.24	8.32	8.18	8.23
3322	NASDAQ	CSGP	Wed, Oct 10, 2012	8.17	8.22	8.06	8.19
3321	NASDAQ	CSGP	Tue, Oct 9, 2012	8.27	8.27	8.15	8.17
3320	NASDAQ	CSGP	Mon, Oct 8, 2012	8.33	8.33	8.20	8.29
3319	NASDAQ	CSGP	Fri, Oct 5, 2012	8.39	8.52	8.33	8.35
3318	NASDAQ	CSGP	Thu, Oct 4, 2012	8.42	8.42	8.28	8.37
3317	NASDAQ	CSGP	Wed, Oct 3, 2012	8.35	8.45	8.30	8.36
3316	NASDAQ	CSGP	Tue, Oct 2, 2012	8.27	8.35	8.25	8.33
3315	NASDAQ	CSGP	Mon, Oct 1, 2012	8.21	8.29	8.12	8.24
3314	NASDAQ	CSGP	Fri, Sep 28, 2012	8.22	8.26	8.14	8.15
3313	NASDAQ	CSGP	Thu, Sep 27, 2012	8.17	8.32	8.16	8.26
3312	NASDAQ	CSGP	Wed, Sep 26, 2012	8.13	8.14	8.03	8.14
3311	NASDAQ	CSGP	Tue, Sep 25, 2012	8.18	8.30	8.06	8.13
3310	NASDAQ	CSGP	Mon, Sep 24, 2012	8.06	8.17	8.00	8.15
3309	NASDAQ	CSGP	Fri, Sep 21, 2012	8.15	8.21	8.10	8.10
3308	NASDAQ	CSGP	Thu, Sep 20, 2012	8.32	8.32	8.12	8.16
3307	NASDAQ	CSGP	Wed, Sep 19, 2012	8.33	8.41	8.27	8.34
3306	NASDAQ	CSGP	Tue, Sep 18, 2012	8.28	8.37	8.22	8.31
3305	NASDAQ	CSGP	Mon, Sep 17, 2012	8.33	8.33	8.25	8.31
3304	NASDAQ	CSGP	Fri, Sep 14, 2012	8.28	8.36	7.97	8.34
3303	NASDAQ	CSGP	Thu, Sep 13, 2012	8.15	8.27	8.10	8.23
3302	NASDAQ	CSGP	Wed, Sep 12, 2012	8.19	8.23	8.08	8.12
3301	NASDAQ	CSGP	Tue, Sep 11, 2012	8.25	8.25	8.10	8.16
3300	NASDAQ	CSGP	Mon, Sep 10, 2012	8.20	8.29	8.14	8.24
3299	NASDAQ	CSGP	Fri, Sep 7, 2012	8.30	8.32	8.17	8.23
3298	NASDAQ	CSGP	Thu, Sep 6, 2012	8.21	8.29	8.13	8.25
3297	NASDAQ	CSGP	Wed, Sep 5, 2012	8.21	8.26	8.13	8.18
3296	NASDAQ	CSGP	Tue, Sep 4, 2012	8.08	8.29	8.00	8.25
3295	NASDAQ	CSGP	Fri, Aug 31, 2012	8.16	8.18	8.04	8.13
3294	NASDAQ	CSGP	Thu, Aug 30, 2012	8.09	8.11	7.96	8.10
3293	NASDAQ	CSGP	Wed, Aug 29, 2012	8.14	8.21	8.08	8.12
3292	NASDAQ	CSGP	Tue, Aug 28, 2012	8.10	8.23	8.06	8.15
3291	NASDAQ	CSGP	Mon, Aug 27, 2012	8.09	8.19	8.05	8.12
3290	NASDAQ	CSGP	Fri, Aug 24, 2012	8.21	8.25	8.01	8.03
3289	NASDAQ	CSGP	Thu, Aug 23, 2012	8.35	8.41	8.22	8.26
3288	NASDAQ	CSGP	Wed, Aug 22, 2012	8.28	8.36	8.25	8.34
3287	NASDAQ	CSGP	Tue, Aug 21, 2012	8.38	8.47	8.28	8.29
3286	NASDAQ	CSGP	Mon, Aug 20, 2012	8.27	8.38	7.92	8.34
3285	NASDAQ	CSGP	Fri, Aug 17, 2012	8.16	8.28	8.15	8.27
3284	NASDAQ	CSGP	Thu, Aug 16, 2012	8.15	8.25	8.00	8.18
3283	NASDAQ	CSGP	Wed, Aug 15, 2012	8.29	8.43	8.29	8.42
3282	NASDAQ	CSGP	Tue, Aug 14, 2012	8.40	8.42	8.27	8.32
3281	NASDAQ	CSGP	Mon, Aug 13, 2012	8.29	8.35	8.24	8.35
3280	NASDAQ	CSGP	Fri, Aug 10, 2012	8.31	8.34	8.28	8.31
3279	NASDAQ	CSGP	Thu, Aug 9, 2012	8.32	8.33	8.29	8.32
3278	NASDAQ	CSGP	Wed, Aug 8, 2012	8.18	8.38	8.18	8.33
3277	NASDAQ	CSGP	Tue, Aug 7, 2012	8.28	8.33	8.22	8.23
3276	NASDAQ	CSGP	Mon, Aug 6, 2012	8.25	8.35	8.23	8.27
3275	NASDAQ	CSGP	Fri, Aug 3, 2012	8.06	8.44	8.06	8.26
3274	NASDAQ	CSGP	Thu, Aug 2, 2012	7.93	8.00	7.87	7.93
3273	NASDAQ	CSGP	Wed, Aug 1, 2012	8.26	8.28	7.89	7.99
3272	NASDAQ	CSGP	Tue, Jul 31, 2012	8.40	8.45	8.25	8.25
3271	NASDAQ	CSGP	Mon, Jul 30, 2012	8.58	8.58	8.37	8.42
3270	NASDAQ	CSGP	Fri, Jul 27, 2012	8.30	8.56	8.16	8.53
3269	NASDAQ	CSGP	Thu, Jul 26, 2012	8.00	8.26	7.85	8.22
3268	NASDAQ	CSGP	Wed, Jul 25, 2012	7.90	7.93	7.83	7.86
3267	NASDAQ	CSGP	Tue, Jul 24, 2012	7.76	7.87	7.69	7.85
3266	NASDAQ	CSGP	Mon, Jul 23, 2012	7.73	7.83	7.71	7.78
3265	NASDAQ	CSGP	Fri, Jul 20, 2012	7.84	7.93	7.80	7.86
3264	NASDAQ	CSGP	Thu, Jul 19, 2012	8.01	8.03	7.92	7.93
3263	NASDAQ	CSGP	Wed, Jul 18, 2012	8.01	8.06	7.96	8.01
3262	NASDAQ	CSGP	Tue, Jul 17, 2012	8.02	8.03	7.91	8.01
3261	NASDAQ	CSGP	Mon, Jul 16, 2012	7.95	8.02	7.92	7.95
3260	NASDAQ	CSGP	Fri, Jul 13, 2012	7.90	8.01	7.83	7.98
3259	NASDAQ	CSGP	Thu, Jul 12, 2012	7.95	7.98	7.87	7.90
3258	NASDAQ	CSGP	Wed, Jul 11, 2012	8.07	8.11	7.94	8.01
3257	NASDAQ	CSGP	Tue, Jul 10, 2012	8.17	8.17	8.04	8.06
3256	NASDAQ	CSGP	Mon, Jul 9, 2012	8.06	8.21	8.01	8.12
3255	NASDAQ	CSGP	Fri, Jul 6, 2012	8.26	8.26	8.00	8.09
3254	NASDAQ	CSGP	Thu, Jul 5, 2012	8.54	8.55	8.43	8.46
3253	NASDAQ	CSGP	Tue, Jul 3, 2012	8.35	8.55	8.31	8.54
3252	NASDAQ	CSGP	Mon, Jul 2, 2012	8.14	8.37	7.97	8.37
3251	NASDAQ	CSGP	Fri, Jun 29, 2012	8.05	8.31	8.05	8.12
3250	NASDAQ	CSGP	Thu, Jun 28, 2012	7.92	7.97	7.92	7.95
3249	NASDAQ	CSGP	Wed, Jun 27, 2012	7.90	8.03	7.90	8.00
3248	NASDAQ	CSGP	Tue, Jun 26, 2012	7.73	7.93	7.71	7.90
3247	NASDAQ	CSGP	Mon, Jun 25, 2012	7.70	7.74	7.62	7.72
3246	NASDAQ	CSGP	Fri, Jun 22, 2012	7.74	7.76	7.70	7.75
3245	NASDAQ	CSGP	Thu, Jun 21, 2012	7.79	7.82	7.66	7.72
3244	NASDAQ	CSGP	Wed, Jun 20, 2012	7.95	7.95	7.70	7.78
3243	NASDAQ	CSGP	Tue, Jun 19, 2012	7.94	8.00	7.89	7.97
3242	NASDAQ	CSGP	Mon, Jun 18, 2012	7.80	7.93	7.77	7.91
3241	NASDAQ	CSGP	Fri, Jun 15, 2012	7.76	7.93	7.76	7.84
3240	NASDAQ	CSGP	Thu, Jun 14, 2012	7.71	7.81	7.67	7.79
3239	NASDAQ	CSGP	Wed, Jun 13, 2012	7.82	7.82	7.68	7.69
3238	NASDAQ	CSGP	Tue, Jun 12, 2012	7.81	7.84	7.74	7.82
3237	NASDAQ	CSGP	Mon, Jun 11, 2012	7.84	7.84	7.73	7.75
3236	NASDAQ	CSGP	Fri, Jun 8, 2012	7.61	7.77	7.59	7.73
3235	NASDAQ	CSGP	Thu, Jun 7, 2012	7.74	7.81	7.60	7.62
3234	NASDAQ	CSGP	Wed, Jun 6, 2012	7.37	7.67	7.37	7.62
3233	NASDAQ	CSGP	Tue, Jun 5, 2012	7.21	7.37	7.20	7.35
3232	NASDAQ	CSGP	Mon, Jun 4, 2012	7.25	7.32	7.17	7.22
3231	NASDAQ	CSGP	Fri, Jun 1, 2012	7.26	7.29	7.16	7.20
3230	NASDAQ	CSGP	Thu, May 31, 2012	7.37	7.42	7.29	7.39
3229	NASDAQ	CSGP	Wed, May 30, 2012	7.32	7.42	7.30	7.37
3228	NASDAQ	CSGP	Tue, May 29, 2012	7.32	7.39	7.24	7.37
3227	NASDAQ	CSGP	Fri, May 25, 2012	7.27	7.31	7.24	7.27
3226	NASDAQ	CSGP	Thu, May 24, 2012	7.20	7.32	7.16	7.30
3225	NASDAQ	CSGP	Wed, May 23, 2012	7.04	7.24	6.97	7.21
3224	NASDAQ	CSGP	Tue, May 22, 2012	7.08	7.15	7.04	7.13
3223	NASDAQ	CSGP	Mon, May 21, 2012	6.94	7.09	6.84	7.08
3222	NASDAQ	CSGP	Fri, May 18, 2012	6.99	7.05	6.89	6.92
3221	NASDAQ	CSGP	Thu, May 17, 2012	7.06	7.09	6.95	7.01
3220	NASDAQ	CSGP	Wed, May 16, 2012	7.06	7.10	7.05	7.08
3219	NASDAQ	CSGP	Tue, May 15, 2012	6.96	7.07	6.88	7.05
3218	NASDAQ	CSGP	Mon, May 14, 2012	6.96	7.02	6.89	6.98
3217	NASDAQ	CSGP	Fri, May 11, 2012	6.94	7.07	6.94	7.01
3216	NASDAQ	CSGP	Thu, May 10, 2012	6.89	7.01	6.86	7.01
3215	NASDAQ	CSGP	Wed, May 9, 2012	6.84	6.95	6.83	6.84
3214	NASDAQ	CSGP	Tue, May 8, 2012	6.88	6.95	6.81	6.93
3213	NASDAQ	CSGP	Mon, May 7, 2012	7.05	7.06	6.91	7.05
3212	NASDAQ	CSGP	Fri, May 4, 2012	7.02	7.10	7.00	7.05
3211	NASDAQ	CSGP	Thu, May 3, 2012	7.17	7.20	6.98	7.05
3210	NASDAQ	CSGP	Wed, May 2, 2012	7.20	7.25	7.13	7.15
3209	NASDAQ	CSGP	Tue, May 1, 2012	7.29	7.30	7.22	7.27
3208	NASDAQ	CSGP	Mon, Apr 30, 2012	7.37	7.37	7.27	7.29
3207	NASDAQ	CSGP	Fri, Apr 27, 2012	7.04	7.34	7.04	7.32
3206	NASDAQ	CSGP	Thu, Apr 26, 2012	7.19	7.34	7.15	7.28
3205	NASDAQ	CSGP	Wed, Apr 25, 2012	7.10	7.21	7.08	7.18
3204	NASDAQ	CSGP	Tue, Apr 24, 2012	7.05	7.13	6.96	7.01
3203	NASDAQ	CSGP	Mon, Apr 23, 2012	6.99	7.10	6.93	7.06
3202	NASDAQ	CSGP	Fri, Apr 20, 2012	7.18	7.18	7.06	7.10
3201	NASDAQ	CSGP	Thu, Apr 19, 2012	7.21	7.21	7.06	7.08
3200	NASDAQ	CSGP	Wed, Apr 18, 2012	6.96	7.32	6.92	7.21
3199	NASDAQ	CSGP	Tue, Apr 17, 2012	6.85	6.94	6.80	6.88
3198	NASDAQ	CSGP	Mon, Apr 16, 2012	6.77	6.84	6.72	6.79
3197	NASDAQ	CSGP	Fri, Apr 13, 2012	6.80	6.83	6.74	6.77
3196	NASDAQ	CSGP	Thu, Apr 12, 2012	6.78	6.91	6.78	6.82
3195	NASDAQ	CSGP	Wed, Apr 11, 2012	6.79	6.83	6.70	6.79
3194	NASDAQ	CSGP	Tue, Apr 10, 2012	6.84	6.89	6.71	6.73
3193	NASDAQ	CSGP	Mon, Apr 9, 2012	6.76	6.89	6.73	6.85
3192	NASDAQ	CSGP	Thu, Apr 5, 2012	6.89	6.94	6.87	6.90
3191	NASDAQ	CSGP	Wed, Apr 4, 2012	6.80	6.97	6.80	6.95
3190	NASDAQ	CSGP	Tue, Apr 3, 2012	6.92	7.09	6.85	6.88
3189	NASDAQ	CSGP	Mon, Apr 2, 2012	6.87	6.97	6.84	6.95
3188	NASDAQ	CSGP	Fri, Mar 30, 2012	7.06	7.06	6.89	6.91
3187	NASDAQ	CSGP	Thu, Mar 29, 2012	6.92	7.02	6.86	6.99
3186	NASDAQ	CSGP	Wed, Mar 28, 2012	6.91	7.01	6.87	6.98
3185	NASDAQ	CSGP	Tue, Mar 27, 2012	6.94	6.97	6.90	6.91
3184	NASDAQ	CSGP	Mon, Mar 26, 2012	6.89	6.96	6.77	6.95
3183	NASDAQ	CSGP	Fri, Mar 23, 2012	6.75	6.84	6.70	6.84
3182	NASDAQ	CSGP	Thu, Mar 22, 2012	6.65	6.74	6.65	6.73
3181	NASDAQ	CSGP	Wed, Mar 21, 2012	6.67	6.74	6.65	6.73
3180	NASDAQ	CSGP	Tue, Mar 20, 2012	6.67	6.70	6.45	6.66
3179	NASDAQ	CSGP	Mon, Mar 19, 2012	6.68	6.78	6.64	6.73
3178	NASDAQ	CSGP	Fri, Mar 16, 2012	6.68	6.74	6.54	6.71
3177	NASDAQ	CSGP	Thu, Mar 15, 2012	6.55	6.67	6.50	6.67
3176	NASDAQ	CSGP	Wed, Mar 14, 2012	6.50	6.56	6.47	6.55
3175	NASDAQ	CSGP	Tue, Mar 13, 2012	6.36	6.54	6.36	6.54
3174	NASDAQ	CSGP	Mon, Mar 12, 2012	6.27	6.32	6.24	6.31
3173	NASDAQ	CSGP	Fri, Mar 9, 2012	6.12	6.32	6.12	6.25
3172	NASDAQ	CSGP	Thu, Mar 8, 2012	6.04	6.18	6.00	6.14
3171	NASDAQ	CSGP	Wed, Mar 7, 2012	5.90	6.14	5.85	6.02
3170	NASDAQ	CSGP	Tue, Mar 6, 2012	5.82	5.91	5.79	5.89
3169	NASDAQ	CSGP	Mon, Mar 5, 2012	5.86	5.94	5.83	5.89
3168	NASDAQ	CSGP	Fri, Mar 2, 2012	6.07	6.07	5.83	5.89
3167	NASDAQ	CSGP	Thu, Mar 1, 2012	6.01	6.09	5.97	6.09
3166	NASDAQ	CSGP	Wed, Feb 29, 2012	6.11	6.15	6.00	6.00
3165	NASDAQ	CSGP	Tue, Feb 28, 2012	6.05	6.08	6.00	6.08
3164	NASDAQ	CSGP	Mon, Feb 27, 2012	6.06	6.07	5.92	6.05
3163	NASDAQ	CSGP	Fri, Feb 24, 2012	6.03	6.10	5.97	6.07
3162	NASDAQ	CSGP	Thu, Feb 23, 2012	6.04	6.10	5.99	6.04
3161	NASDAQ	CSGP	Wed, Feb 22, 2012	5.86	5.93	5.65	5.82
3160	NASDAQ	CSGP	Tue, Feb 21, 2012	5.94	5.99	5.85	5.90
3159	NASDAQ	CSGP	Fri, Feb 17, 2012	6.05	6.05	5.93	5.95
3158	NASDAQ	CSGP	Thu, Feb 16, 2012	5.85	6.04	5.79	6.04
3157	NASDAQ	CSGP	Wed, Feb 15, 2012	5.90	5.90	5.80	5.85
3156	NASDAQ	CSGP	Tue, Feb 14, 2012	5.85	5.88	5.79	5.88
3155	NASDAQ	CSGP	Mon, Feb 13, 2012	5.81	5.88	5.73	5.88
3154	NASDAQ	CSGP	Fri, Feb 10, 2012	5.77	5.80	5.74	5.77
3153	NASDAQ	CSGP	Thu, Feb 9, 2012	5.80	5.83	5.72	5.81
3152	NASDAQ	CSGP	Wed, Feb 8, 2012	5.82	5.82	5.74	5.78
3151	NASDAQ	CSGP	Tue, Feb 7, 2012	5.80	5.86	5.77	5.82
3150	NASDAQ	CSGP	Mon, Feb 6, 2012	5.90	5.90	5.79	5.80
3149	NASDAQ	CSGP	Fri, Feb 3, 2012	5.81	5.96	5.80	5.92
3148	NASDAQ	CSGP	Thu, Feb 2, 2012	5.70	5.77	5.64	5.71
3147	NASDAQ	CSGP	Wed, Feb 1, 2012	5.69	5.77	5.61	5.69
3146	NASDAQ	CSGP	Tue, Jan 31, 2012	6.02	6.04	5.67	5.67
3145	NASDAQ	CSGP	Mon, Jan 30, 2012	6.00	6.05	5.98	6.00
3144	NASDAQ	CSGP	Fri, Jan 27, 2012	5.99	6.07	5.95	6.03
3143	NASDAQ	CSGP	Thu, Jan 26, 2012	6.05	6.05	5.97	6.02
3142	NASDAQ	CSGP	Wed, Jan 25, 2012	6.01	6.03	5.94	6.00
3141	NASDAQ	CSGP	Tue, Jan 24, 2012	6.02	6.03	5.99	6.01
3140	NASDAQ	CSGP	Mon, Jan 23, 2012	6.05	6.08	5.99	6.03
3139	NASDAQ	CSGP	Fri, Jan 20, 2012	6.11	6.14	6.05	6.06
3138	NASDAQ	CSGP	Thu, Jan 19, 2012	6.22	6.31	6.15	6.16
3137	NASDAQ	CSGP	Wed, Jan 18, 2012	6.13	6.24	6.07	6.22
3136	NASDAQ	CSGP	Tue, Jan 17, 2012	6.22	6.29	6.09	6.14
3135	NASDAQ	CSGP	Fri, Jan 13, 2012	6.15	6.23	6.11	6.16
3134	NASDAQ	CSGP	Thu, Jan 12, 2012	6.19	6.23	6.13	6.20
3133	NASDAQ	CSGP	Wed, Jan 11, 2012	6.17	6.21	6.15	6.19
3132	NASDAQ	CSGP	Tue, Jan 10, 2012	6.22	6.24	6.19	6.20
3131	NASDAQ	CSGP	Mon, Jan 9, 2012	6.28	6.28	6.12	6.14
3130	NASDAQ	CSGP	Fri, Jan 6, 2012	6.30	6.33	6.21	6.24
3129	NASDAQ	CSGP	Thu, Jan 5, 2012	6.35	6.45	6.25	6.32
3128	NASDAQ	CSGP	Wed, Jan 4, 2012	6.53	6.60	6.36	6.39
3127	NASDAQ	CSGP	Tue, Jan 3, 2012	6.82	6.83	6.54	6.59
3126	NASDAQ	CSGP	Fri, Dec 30, 2011	6.69	6.73	6.64	6.67
3125	NASDAQ	CSGP	Thu, Dec 29, 2011	6.60	6.75	6.59	6.69
3124	NASDAQ	CSGP	Wed, Dec 28, 2011	6.66	6.66	6.55	6.58
3123	NASDAQ	CSGP	Tue, Dec 27, 2011	6.67	6.71	6.64	6.68
3122	NASDAQ	CSGP	Fri, Dec 23, 2011	6.65	6.78	6.64	6.70
3121	NASDAQ	CSGP	Thu, Dec 22, 2011	6.68	6.85	6.58	6.65
3120	NASDAQ	CSGP	Wed, Dec 21, 2011	6.85	6.85	6.53	6.65
3119	NASDAQ	CSGP	Tue, Dec 20, 2011	6.68	6.86	6.55	6.84
3118	NASDAQ	CSGP	Mon, Dec 19, 2011	6.52	6.55	6.38	6.54
3117	NASDAQ	CSGP	Fri, Dec 16, 2011	6.45	6.51	6.40	6.47
3116	NASDAQ	CSGP	Thu, Dec 15, 2011	6.36	6.39	6.33	6.38
3115	NASDAQ	CSGP	Wed, Dec 14, 2011	6.40	6.46	6.25	6.26
3114	NASDAQ	CSGP	Tue, Dec 13, 2011	6.56	6.64	6.42	6.47
3113	NASDAQ	CSGP	Mon, Dec 12, 2011	6.59	6.64	6.48	6.52
3112	NASDAQ	CSGP	Fri, Dec 9, 2011	6.45	6.73	6.45	6.69
3111	NASDAQ	CSGP	Thu, Dec 8, 2011	6.55	6.69	6.43	6.45
3110	NASDAQ	CSGP	Wed, Dec 7, 2011	6.59	6.62	6.51	6.60
3109	NASDAQ	CSGP	Tue, Dec 6, 2011	6.73	6.73	6.57	6.65
3108	NASDAQ	CSGP	Mon, Dec 5, 2011	6.75	6.79	6.66	6.71
3107	NASDAQ	CSGP	Fri, Dec 2, 2011	6.75	6.78	6.63	6.66
3106	NASDAQ	CSGP	Thu, Dec 1, 2011	6.62	6.80	6.59	6.66
3105	NASDAQ	CSGP	Wed, Nov 30, 2011	6.60	6.66	6.55	6.65
3104	NASDAQ	CSGP	Tue, Nov 29, 2011	6.35	6.44	6.31	6.36
3103	NASDAQ	CSGP	Mon, Nov 28, 2011	6.01	6.35	5.86	6.35
3102	NASDAQ	CSGP	Fri, Nov 25, 2011	5.82	5.92	5.81	5.81
3101	NASDAQ	CSGP	Wed, Nov 23, 2011	5.86	5.92	5.75	5.86
3100	NASDAQ	CSGP	Tue, Nov 22, 2011	6.01	6.06	5.92	5.93
3099	NASDAQ	CSGP	Mon, Nov 21, 2011	6.15	6.19	6.00	6.00
3098	NASDAQ	CSGP	Fri, Nov 18, 2011	6.24	6.32	6.19	6.27
3097	NASDAQ	CSGP	Thu, Nov 17, 2011	6.28	6.36	6.22	6.27
3096	NASDAQ	CSGP	Wed, Nov 16, 2011	6.34	6.46	6.27	6.30
3095	NASDAQ	CSGP	Tue, Nov 15, 2011	6.27	6.45	6.22	6.42
3094	NASDAQ	CSGP	Mon, Nov 14, 2011	6.22	6.34	6.17	6.30
3093	NASDAQ	CSGP	Fri, Nov 11, 2011	6.22	6.34	6.19	6.23
3092	NASDAQ	CSGP	Thu, Nov 10, 2011	6.26	6.27	6.10	6.15
3091	NASDAQ	CSGP	Wed, Nov 9, 2011	6.30	6.33	6.15	6.15
3090	NASDAQ	CSGP	Tue, Nov 8, 2011	6.44	6.49	6.28	6.46
3089	NASDAQ	CSGP	Mon, Nov 7, 2011	6.36	6.43	6.26	6.40
3088	NASDAQ	CSGP	Fri, Nov 4, 2011	6.33	6.39	6.18	6.35
3087	NASDAQ	CSGP	Thu, Nov 3, 2011	6.26	6.41	6.12	6.40
3086	NASDAQ	CSGP	Wed, Nov 2, 2011	6.03	6.22	6.02	6.20
3085	NASDAQ	CSGP	Tue, Nov 1, 2011	5.96	6.13	5.83	5.95
3084	NASDAQ	CSGP	Mon, Oct 31, 2011	6.16	6.26	6.09	6.15
3083	NASDAQ	CSGP	Fri, Oct 28, 2011	6.39	6.44	6.21	6.24
3082	NASDAQ	CSGP	Thu, Oct 27, 2011	6.03	6.43	5.85	6.39
3081	NASDAQ	CSGP	Wed, Oct 26, 2011	5.76	5.84	5.56	5.80
3080	NASDAQ	CSGP	Tue, Oct 25, 2011	5.73	5.76	5.62	5.63
3079	NASDAQ	CSGP	Mon, Oct 24, 2011	5.60	5.80	5.60	5.79
3078	NASDAQ	CSGP	Fri, Oct 21, 2011	5.53	5.61	5.50	5.60
3077	NASDAQ	CSGP	Thu, Oct 20, 2011	5.49	5.49	5.31	5.46
3076	NASDAQ	CSGP	Wed, Oct 19, 2011	5.58	5.65	5.44	5.47
3075	NASDAQ	CSGP	Tue, Oct 18, 2011	5.40	5.62	5.34	5.59
3074	NASDAQ	CSGP	Mon, Oct 17, 2011	5.52	5.52	5.35	5.38
3073	NASDAQ	CSGP	Fri, Oct 14, 2011	5.49	5.59	5.43	5.57
3072	NASDAQ	CSGP	Thu, Oct 13, 2011	5.41	5.48	5.33	5.44
3071	NASDAQ	CSGP	Wed, Oct 12, 2011	5.37	5.47	5.33	5.43
3070	NASDAQ	CSGP	Tue, Oct 11, 2011	5.21	5.37	5.12	5.33
3069	NASDAQ	CSGP	Mon, Oct 10, 2011	5.24	5.28	5.17	5.26
3068	NASDAQ	CSGP	Fri, Oct 7, 2011	5.23	5.31	5.06	5.14
3067	NASDAQ	CSGP	Thu, Oct 6, 2011	5.22	5.24	5.15	5.20
3066	NASDAQ	CSGP	Wed, Oct 5, 2011	5.22	5.36	5.16	5.22
3065	NASDAQ	CSGP	Tue, Oct 4, 2011	4.89	5.22	4.87	5.22
3064	NASDAQ	CSGP	Mon, Oct 3, 2011	5.15	5.25	4.92	4.92
3063	NASDAQ	CSGP	Fri, Sep 30, 2011	5.14	5.26	5.12	5.20
3062	NASDAQ	CSGP	Thu, Sep 29, 2011	5.26	5.35	5.05	5.22
3061	NASDAQ	CSGP	Wed, Sep 28, 2011	5.39	5.40	5.14	5.14
3060	NASDAQ	CSGP	Tue, Sep 27, 2011	5.26	5.51	5.24	5.40
3059	NASDAQ	CSGP	Mon, Sep 26, 2011	5.14	5.15	4.96	5.15
3058	NASDAQ	CSGP	Fri, Sep 23, 2011	5.05	5.11	4.97	5.10
3057	NASDAQ	CSGP	Thu, Sep 22, 2011	5.04	5.16	4.94	5.05
3056	NASDAQ	CSGP	Wed, Sep 21, 2011	5.40	5.46	5.19	5.20
3055	NASDAQ	CSGP	Tue, Sep 20, 2011	5.43	5.58	5.38	5.41
3054	NASDAQ	CSGP	Mon, Sep 19, 2011	5.32	5.41	5.29	5.40
3053	NASDAQ	CSGP	Fri, Sep 16, 2011	5.40	5.45	5.34	5.42
3052	NASDAQ	CSGP	Thu, Sep 15, 2011	5.31	5.38	5.23	5.36
3051	NASDAQ	CSGP	Wed, Sep 14, 2011	5.13	5.28	5.00	5.21
3050	NASDAQ	CSGP	Tue, Sep 13, 2011	5.01	5.13	5.00	5.10
3049	NASDAQ	CSGP	Mon, Sep 12, 2011	4.83	5.01	4.83	5.00
3048	NASDAQ	CSGP	Fri, Sep 9, 2011	5.02	5.03	4.81	4.92
3047	NASDAQ	CSGP	Thu, Sep 8, 2011	5.11	5.17	5.02	5.07
3046	NASDAQ	CSGP	Wed, Sep 7, 2011	4.95	5.16	4.86	5.14
3045	NASDAQ	CSGP	Tue, Sep 6, 2011	4.79	4.89	4.73	4.87
3044	NASDAQ	CSGP	Fri, Sep 2, 2011	4.97	4.98	4.83	4.84
3043	NASDAQ	CSGP	Thu, Sep 1, 2011	5.11	5.21	5.03	5.06
3042	NASDAQ	CSGP	Wed, Aug 31, 2011	5.05	5.12	4.95	5.12
3041	NASDAQ	CSGP	Tue, Aug 30, 2011	4.97	5.05	4.84	5.01
3040	NASDAQ	CSGP	Mon, Aug 29, 2011	4.90	5.04	4.81	5.01
3039	NASDAQ	CSGP	Fri, Aug 26, 2011	4.70	4.85	4.70	4.83
3038	NASDAQ	CSGP	Thu, Aug 25, 2011	4.96	4.96	4.72	4.74
3037	NASDAQ	CSGP	Wed, Aug 24, 2011	4.89	4.98	4.78	4.92
3036	NASDAQ	CSGP	Tue, Aug 23, 2011	4.67	4.90	4.67	4.89
3035	NASDAQ	CSGP	Mon, Aug 22, 2011	4.89	4.94	4.64	4.67
3034	NASDAQ	CSGP	Fri, Aug 19, 2011	4.67	4.87	4.67	4.77
3033	NASDAQ	CSGP	Thu, Aug 18, 2011	4.97	4.97	4.70	4.74
3032	NASDAQ	CSGP	Wed, Aug 17, 2011	5.19	5.19	5.09	5.13
3031	NASDAQ	CSGP	Tue, Aug 16, 2011	5.09	5.21	5.03	5.16
3030	NASDAQ	CSGP	Mon, Aug 15, 2011	4.97	5.13	4.95	5.13
3029	NASDAQ	CSGP	Fri, Aug 12, 2011	4.86	4.95	4.75	4.93
3028	NASDAQ	CSGP	Thu, Aug 11, 2011	4.72	4.87	4.70	4.82
3027	NASDAQ	CSGP	Wed, Aug 10, 2011	4.92	4.93	4.69	4.70
3026	NASDAQ	CSGP	Tue, Aug 9, 2011	5.30	5.43	4.86	5.03
3025	NASDAQ	CSGP	Mon, Aug 8, 2011	5.40	5.58	5.19	5.19
3024	NASDAQ	CSGP	Fri, Aug 5, 2011	5.63	5.74	5.46	5.60
3023	NASDAQ	CSGP	Thu, Aug 4, 2011	5.64	5.68	5.56	5.56
3022	NASDAQ	CSGP	Wed, Aug 3, 2011	5.75	5.80	5.61	5.73
3021	NASDAQ	CSGP	Tue, Aug 2, 2011	5.87	5.94	5.72	5.72
3020	NASDAQ	CSGP	Mon, Aug 1, 2011	5.94	6.04	5.85	5.90
3019	NASDAQ	CSGP	Fri, Jul 29, 2011	5.82	5.95	5.81	5.88
3018	NASDAQ	CSGP	Thu, Jul 28, 2011	5.74	5.95	5.74	5.87
3017	NASDAQ	CSGP	Wed, Jul 27, 2011	5.79	5.86	5.66	5.70
3016	NASDAQ	CSGP	Tue, Jul 26, 2011	5.79	5.82	5.71	5.80
3015	NASDAQ	CSGP	Mon, Jul 25, 2011	5.76	5.81	5.75	5.78
3014	NASDAQ	CSGP	Fri, Jul 22, 2011	5.80	5.84	5.74	5.81
3013	NASDAQ	CSGP	Thu, Jul 21, 2011	5.73	5.82	5.67	5.79
3012	NASDAQ	CSGP	Wed, Jul 20, 2011	5.74	5.74	5.62	5.69
3011	NASDAQ	CSGP	Tue, Jul 19, 2011	5.59	5.73	5.56	5.72
3010	NASDAQ	CSGP	Mon, Jul 18, 2011	5.65	5.65	5.52	5.56
3009	NASDAQ	CSGP	Fri, Jul 15, 2011	5.72	5.77	5.61	5.67
3008	NASDAQ	CSGP	Thu, Jul 14, 2011	5.86	5.86	5.70	5.71
3007	NASDAQ	CSGP	Wed, Jul 13, 2011	5.84	5.87	5.81	5.86
3006	NASDAQ	CSGP	Tue, Jul 12, 2011	5.76	5.85	5.74	5.82
3005	NASDAQ	CSGP	Mon, Jul 11, 2011	5.81	5.87	5.74	5.78
3004	NASDAQ	CSGP	Fri, Jul 8, 2011	5.82	5.89	5.82	5.88
3003	NASDAQ	CSGP	Thu, Jul 7, 2011	5.98	5.98	5.92	5.92
3002	NASDAQ	CSGP	Wed, Jul 6, 2011	5.95	5.99	5.80	5.92
3001	NASDAQ	CSGP	Tue, Jul 5, 2011	5.94	5.99	5.91	5.95
3000	NASDAQ	CSGP	Fri, Jul 1, 2011	5.94	5.94	5.82	5.93
2999	NASDAQ	CSGP	Thu, Jun 30, 2011	5.82	6.03	5.71	5.93
2998	NASDAQ	CSGP	Wed, Jun 29, 2011	5.80	5.83	5.73	5.81
2997	NASDAQ	CSGP	Tue, Jun 28, 2011	5.72	5.80	5.68	5.78
2996	NASDAQ	CSGP	Mon, Jun 27, 2011	5.59	5.74	5.53	5.71
2995	NASDAQ	CSGP	Fri, Jun 24, 2011	5.71	5.75	5.56	5.59
2994	NASDAQ	CSGP	Thu, Jun 23, 2011	5.69	5.75	5.58	5.72
2993	NASDAQ	CSGP	Wed, Jun 22, 2011	5.77	5.82	5.74	5.74
2992	NASDAQ	CSGP	Tue, Jun 21, 2011	5.78	5.84	5.77	5.80
2991	NASDAQ	CSGP	Mon, Jun 20, 2011	5.75	5.81	5.71	5.75
2990	NASDAQ	CSGP	Fri, Jun 17, 2011	5.85	5.85	5.71	5.79
2989	NASDAQ	CSGP	Thu, Jun 16, 2011	5.73	5.85	5.64	5.82
2988	NASDAQ	CSGP	Wed, Jun 15, 2011	5.80	5.84	5.71	5.72
2987	NASDAQ	CSGP	Tue, Jun 14, 2011	5.78	5.89	5.78	5.87
2986	NASDAQ	CSGP	Mon, Jun 13, 2011	5.78	5.86	5.69	5.71
2985	NASDAQ	CSGP	Fri, Jun 10, 2011	5.87	5.93	5.71	5.73
2984	NASDAQ	CSGP	Thu, Jun 9, 2011	5.88	5.93	5.82	5.91
2983	NASDAQ	CSGP	Wed, Jun 8, 2011	5.83	5.90	5.78	5.85
2982	NASDAQ	CSGP	Tue, Jun 7, 2011	5.94	5.97	5.83	5.86
2981	NASDAQ	CSGP	Mon, Jun 6, 2011	5.94	6.02	5.86	5.87
2980	NASDAQ	CSGP	Fri, Jun 3, 2011	5.93	5.96	5.84	5.93
2979	NASDAQ	CSGP	Thu, Jun 2, 2011	6.09	6.16	6.00	6.02
2978	NASDAQ	CSGP	Wed, Jun 1, 2011	6.30	6.30	6.10	6.10
2977	NASDAQ	CSGP	Tue, May 31, 2011	6.36	6.42	6.16	6.31
2976	NASDAQ	CSGP	Fri, May 27, 2011	6.22	6.41	6.22	6.32
2975	NASDAQ	CSGP	Thu, May 26, 2011	5.99	6.29	5.97	6.28
2974	NASDAQ	CSGP	Wed, May 25, 2011	6.30	6.34	6.08	6.15
2973	NASDAQ	CSGP	Tue, May 24, 2011	6.49	6.50	6.35	6.36
2972	NASDAQ	CSGP	Mon, May 23, 2011	6.65	6.65	6.45	6.46
2971	NASDAQ	CSGP	Fri, May 20, 2011	6.81	6.86	6.75	6.77
2970	NASDAQ	CSGP	Thu, May 19, 2011	6.90	6.92	6.81	6.85
2969	NASDAQ	CSGP	Wed, May 18, 2011	6.90	6.91	6.83	6.86
2968	NASDAQ	CSGP	Tue, May 17, 2011	7.00	7.00	6.86	6.89
2967	NASDAQ	CSGP	Mon, May 16, 2011	7.12	7.14	7.00	7.00
2966	NASDAQ	CSGP	Fri, May 13, 2011	7.30	7.34	7.13	7.18
2965	NASDAQ	CSGP	Thu, May 12, 2011	7.02	7.29	6.97	7.28
2964	NASDAQ	CSGP	Wed, May 11, 2011	7.06	7.08	6.96	7.07
2963	NASDAQ	CSGP	Tue, May 10, 2011	6.99	7.13	6.94	7.08
2962	NASDAQ	CSGP	Mon, May 9, 2011	6.86	6.96	6.81	6.95
2961	NASDAQ	CSGP	Fri, May 6, 2011	6.85	6.91	6.81	6.87
2960	NASDAQ	CSGP	Thu, May 5, 2011	6.79	6.89	6.70	6.83
2959	NASDAQ	CSGP	Wed, May 4, 2011	6.81	6.91	6.79	6.84
2958	NASDAQ	CSGP	Tue, May 3, 2011	6.76	6.83	6.68	6.80
2957	NASDAQ	CSGP	Mon, May 2, 2011	6.80	6.92	6.77	6.79
2956	NASDAQ	CSGP	Fri, Apr 29, 2011	6.51	6.82	6.35	6.80
2955	NASDAQ	CSGP	Thu, Apr 28, 2011	6.10	6.61	5.96	6.51
2954	NASDAQ	CSGP	Wed, Apr 27, 2011	6.02	6.15	5.96	6.14
2953	NASDAQ	CSGP	Tue, Apr 26, 2011	6.03	6.07	5.96	6.03
2952	NASDAQ	CSGP	Mon, Apr 25, 2011	6.06	6.08	5.93	6.00
2951	NASDAQ	CSGP	Thu, Apr 21, 2011	6.16	6.16	6.04	6.08
2950	NASDAQ	CSGP	Wed, Apr 20, 2011	6.07	6.13	6.06	6.10
2949	NASDAQ	CSGP	Tue, Apr 19, 2011	6.06	6.08	5.96	6.00
2948	NASDAQ	CSGP	Mon, Apr 18, 2011	6.08	6.08	6.01	6.03
2947	NASDAQ	CSGP	Fri, Apr 15, 2011	6.04	6.17	6.03	6.16
2946	NASDAQ	CSGP	Thu, Apr 14, 2011	5.97	6.08	5.96	6.07
2945	NASDAQ	CSGP	Wed, Apr 13, 2011	6.10	6.12	6.00	6.03
2944	NASDAQ	CSGP	Tue, Apr 12, 2011	6.07	6.09	6.02	6.06
2943	NASDAQ	CSGP	Mon, Apr 11, 2011	6.11	6.14	6.09	6.11
2942	NASDAQ	CSGP	Fri, Apr 8, 2011	6.29	6.29	6.09	6.12
2941	NASDAQ	CSGP	Thu, Apr 7, 2011	6.31	6.35	6.22	6.24
2940	NASDAQ	CSGP	Wed, Apr 6, 2011	6.31	6.39	6.24	6.29
2939	NASDAQ	CSGP	Tue, Apr 5, 2011	6.34	6.34	6.25	6.26
2938	NASDAQ	CSGP	Mon, Apr 4, 2011	6.34	6.41	6.31	6.34
2937	NASDAQ	CSGP	Fri, Apr 1, 2011	6.30	6.35	6.28	6.30
2936	NASDAQ	CSGP	Thu, Mar 31, 2011	6.25	6.33	6.25	6.27
2935	NASDAQ	CSGP	Wed, Mar 30, 2011	6.19	6.29	6.14	6.29
2934	NASDAQ	CSGP	Tue, Mar 29, 2011	6.00	6.23	5.99	6.18
2933	NASDAQ	CSGP	Mon, Mar 28, 2011	6.04	6.10	5.97	6.01
2932	NASDAQ	CSGP	Fri, Mar 25, 2011	5.93	6.07	5.86	6.04
2931	NASDAQ	CSGP	Thu, Mar 24, 2011	5.95	6.00	5.86	5.90
2930	NASDAQ	CSGP	Wed, Mar 23, 2011	5.91	5.92	5.85	5.91
2929	NASDAQ	CSGP	Tue, Mar 22, 2011	5.96	5.98	5.88	5.91
2928	NASDAQ	CSGP	Mon, Mar 21, 2011	5.79	5.98	5.79	5.94
2927	NASDAQ	CSGP	Fri, Mar 18, 2011	5.60	5.77	5.60	5.75
2926	NASDAQ	CSGP	Thu, Mar 17, 2011	5.69	5.69	5.55	5.56
2925	NASDAQ	CSGP	Wed, Mar 16, 2011	5.65	5.79	5.57	5.60
2924	NASDAQ	CSGP	Tue, Mar 15, 2011	5.54	5.73	5.54	5.67
2923	NASDAQ	CSGP	Mon, Mar 14, 2011	5.56	5.65	5.56	5.62
2922	NASDAQ	CSGP	Fri, Mar 11, 2011	5.57	5.65	5.54	5.62
2921	NASDAQ	CSGP	Thu, Mar 10, 2011	5.64	5.64	5.56	5.59
2920	NASDAQ	CSGP	Wed, Mar 9, 2011	5.70	5.79	5.69	5.72
2919	NASDAQ	CSGP	Tue, Mar 8, 2011	5.59	5.79	5.59	5.72
2918	NASDAQ	CSGP	Mon, Mar 7, 2011	5.73	5.74	5.59	5.67
2917	NASDAQ	CSGP	Fri, Mar 4, 2011	5.78	5.78	5.66	5.72
2916	NASDAQ	CSGP	Thu, Mar 3, 2011	5.68	5.80	5.64	5.76
2915	NASDAQ	CSGP	Wed, Mar 2, 2011	5.60	5.68	5.57	5.63
2914	NASDAQ	CSGP	Tue, Mar 1, 2011	5.70	5.75	5.55	5.59
2913	NASDAQ	CSGP	Mon, Feb 28, 2011	5.76	5.78	5.63	5.67
2912	NASDAQ	CSGP	Fri, Feb 25, 2011	5.65	5.73	5.63	5.72
2911	NASDAQ	CSGP	Thu, Feb 24, 2011	5.70	5.73	5.46	5.65
2910	NASDAQ	CSGP	Wed, Feb 23, 2011	5.98	5.98	5.85	5.86
2909	NASDAQ	CSGP	Tue, Feb 22, 2011	6.04	6.10	5.97	5.98
2908	NASDAQ	CSGP	Fri, Feb 18, 2011	6.13	6.14	6.05	6.11
2907	NASDAQ	CSGP	Thu, Feb 17, 2011	6.10	6.13	6.04	6.13
2906	NASDAQ	CSGP	Wed, Feb 16, 2011	5.94	6.13	5.90	6.10
2905	NASDAQ	CSGP	Tue, Feb 15, 2011	5.92	5.96	5.90	5.92
2904	NASDAQ	CSGP	Mon, Feb 14, 2011	5.90	5.98	5.89	5.92
2903	NASDAQ	CSGP	Fri, Feb 11, 2011	5.79	5.91	5.79	5.91
2902	NASDAQ	CSGP	Thu, Feb 10, 2011	5.73	5.82	5.73	5.80
2901	NASDAQ	CSGP	Wed, Feb 9, 2011	5.85	5.89	5.75	5.76
2900	NASDAQ	CSGP	Tue, Feb 8, 2011	5.82	5.87	5.78	5.87
2899	NASDAQ	CSGP	Mon, Feb 7, 2011	5.79	5.89	5.79	5.84
2898	NASDAQ	CSGP	Fri, Feb 4, 2011	5.82	5.84	5.76	5.79
2897	NASDAQ	CSGP	Thu, Feb 3, 2011	5.72	5.88	5.71	5.83
2896	NASDAQ	CSGP	Wed, Feb 2, 2011	5.79	5.89	5.78	5.81
2895	NASDAQ	CSGP	Tue, Feb 1, 2011	5.65	5.82	5.61	5.81
2894	NASDAQ	CSGP	Mon, Jan 31, 2011	5.64	5.66	5.55	5.63
2893	NASDAQ	CSGP	Fri, Jan 28, 2011	5.79	5.79	5.63	5.63
2892	NASDAQ	CSGP	Thu, Jan 27, 2011	5.82	5.82	5.75	5.78
2891	NASDAQ	CSGP	Wed, Jan 26, 2011	5.76	5.90	5.75	5.83
2890	NASDAQ	CSGP	Tue, Jan 25, 2011	5.69	5.75	5.64	5.74
2889	NASDAQ	CSGP	Mon, Jan 24, 2011	5.71	5.75	5.63	5.72
2888	NASDAQ	CSGP	Fri, Jan 21, 2011	5.75	5.81	5.67	5.68
2887	NASDAQ	CSGP	Thu, Jan 20, 2011	5.79	5.80	5.72	5.73
2886	NASDAQ	CSGP	Wed, Jan 19, 2011	6.01	6.01	5.82	5.83
2885	NASDAQ	CSGP	Tue, Jan 18, 2011	5.96	6.01	5.92	6.00
2884	NASDAQ	CSGP	Fri, Jan 14, 2011	5.84	6.00	5.81	5.97
2883	NASDAQ	CSGP	Thu, Jan 13, 2011	5.83	5.90	5.80	5.83
2882	NASDAQ	CSGP	Wed, Jan 12, 2011	5.98	5.98	5.86	5.88
2881	NASDAQ	CSGP	Tue, Jan 11, 2011	5.94	5.99	5.92	5.93
2880	NASDAQ	CSGP	Mon, Jan 10, 2011	5.83	5.94	5.80	5.92
2879	NASDAQ	CSGP	Fri, Jan 7, 2011	5.90	5.93	5.79	5.87
2878	NASDAQ	CSGP	Thu, Jan 6, 2011	5.88	5.92	5.84	5.88
2877	NASDAQ	CSGP	Wed, Jan 5, 2011	5.86	5.92	5.82	5.89
2876	NASDAQ	CSGP	Tue, Jan 4, 2011	5.87	5.87	5.75	5.86
2875	NASDAQ	CSGP	Mon, Jan 3, 2011	5.81	5.86	5.78	5.83
2874	NASDAQ	CSGP	Fri, Dec 31, 2010	5.77	5.78	5.73	5.76
2873	NASDAQ	CSGP	Thu, Dec 30, 2010	5.73	5.80	5.70	5.78
2872	NASDAQ	CSGP	Wed, Dec 29, 2010	5.70	5.76	5.70	5.74
2871	NASDAQ	CSGP	Tue, Dec 28, 2010	5.60	5.71	5.56	5.70
2870	NASDAQ	CSGP	Mon, Dec 27, 2010	5.53	5.61	5.50	5.60
2869	NASDAQ	CSGP	Thu, Dec 23, 2010	5.64	5.65	5.54	5.55
2868	NASDAQ	CSGP	Wed, Dec 22, 2010	5.57	5.63	5.57	5.60
2867	NASDAQ	CSGP	Tue, Dec 21, 2010	5.53	5.58	5.50	5.56
2866	NASDAQ	CSGP	Mon, Dec 20, 2010	5.52	5.54	5.46	5.52
2865	NASDAQ	CSGP	Fri, Dec 17, 2010	5.46	5.51	5.45	5.49
2864	NASDAQ	CSGP	Thu, Dec 16, 2010	5.53	5.53	5.43	5.45
2863	NASDAQ	CSGP	Wed, Dec 15, 2010	5.49	5.52	5.46	5.48
2862	NASDAQ	CSGP	Tue, Dec 14, 2010	5.56	5.60	5.49	5.51
2861	NASDAQ	CSGP	Mon, Dec 13, 2010	5.60	5.64	5.52	5.52
2860	NASDAQ	CSGP	Fri, Dec 10, 2010	5.58	5.62	5.54	5.58
2859	NASDAQ	CSGP	Thu, Dec 9, 2010	5.63	5.63	5.49	5.54
2858	NASDAQ	CSGP	Wed, Dec 8, 2010	5.68	5.70	5.55	5.58
2857	NASDAQ	CSGP	Tue, Dec 7, 2010	5.59	5.74	5.57	5.67
2856	NASDAQ	CSGP	Mon, Dec 6, 2010	5.44	5.56	5.42	5.54
2855	NASDAQ	CSGP	Fri, Dec 3, 2010	5.43	5.46	5.43	5.46
2854	NASDAQ	CSGP	Thu, Dec 2, 2010	5.43	5.50	5.43	5.45
2853	NASDAQ	CSGP	Wed, Dec 1, 2010	5.35	5.45	5.26	5.43
2852	NASDAQ	CSGP	Tue, Nov 30, 2010	5.24	5.30	5.18	5.28
2851	NASDAQ	CSGP	Mon, Nov 29, 2010	5.26	5.32	5.20	5.29
2850	NASDAQ	CSGP	Fri, Nov 26, 2010	5.26	5.33	5.26	5.31
2849	NASDAQ	CSGP	Wed, Nov 24, 2010	5.17	5.30	5.14	5.30
2848	NASDAQ	CSGP	Tue, Nov 23, 2010	5.18	5.21	5.10	5.17
2847	NASDAQ	CSGP	Mon, Nov 22, 2010	5.23	5.24	5.15	5.23
2846	NASDAQ	CSGP	Fri, Nov 19, 2010	5.15	5.17	5.13	5.15
2845	NASDAQ	CSGP	Thu, Nov 18, 2010	5.19	5.20	5.14	5.15
2844	NASDAQ	CSGP	Wed, Nov 17, 2010	5.18	5.18	5.11	5.13
2843	NASDAQ	CSGP	Tue, Nov 16, 2010	5.14	5.18	5.10	5.17
2842	NASDAQ	CSGP	Mon, Nov 15, 2010	5.22	5.25	5.18	5.19
2841	NASDAQ	CSGP	Fri, Nov 12, 2010	5.16	5.23	5.16	5.19
2840	NASDAQ	CSGP	Thu, Nov 11, 2010	5.10	5.30	5.10	5.21
2839	NASDAQ	CSGP	Wed, Nov 10, 2010	5.26	5.38	5.24	5.38
2838	NASDAQ	CSGP	Tue, Nov 9, 2010	5.36	5.36	5.24	5.27
2837	NASDAQ	CSGP	Mon, Nov 8, 2010	5.26	5.35	5.26	5.34
2836	NASDAQ	CSGP	Fri, Nov 5, 2010	5.20	5.30	5.20	5.29
2835	NASDAQ	CSGP	Thu, Nov 4, 2010	5.10	5.18	5.08	5.18
2834	NASDAQ	CSGP	Wed, Nov 3, 2010	5.04	5.05	4.95	5.04
2833	NASDAQ	CSGP	Tue, Nov 2, 2010	4.95	5.04	4.93	5.04
2832	NASDAQ	CSGP	Mon, Nov 1, 2010	4.99	5.03	4.88	4.92
2831	NASDAQ	CSGP	Fri, Oct 29, 2010	4.97	5.09	4.96	4.97
2830	NASDAQ	CSGP	Thu, Oct 28, 2010	5.06	5.10	4.98	5.00
2829	NASDAQ	CSGP	Wed, Oct 27, 2010	5.00	5.03	4.96	5.01
2828	NASDAQ	CSGP	Tue, Oct 26, 2010	5.02	5.05	5.01	5.03
2827	NASDAQ	CSGP	Mon, Oct 25, 2010	5.03	5.07	5.00	5.04
2826	NASDAQ	CSGP	Fri, Oct 22, 2010	5.06	5.06	4.96	5.00
2825	NASDAQ	CSGP	Thu, Oct 21, 2010	5.20	5.20	4.93	5.07
2824	NASDAQ	CSGP	Wed, Oct 20, 2010	5.15	5.19	5.12	5.16
2823	NASDAQ	CSGP	Tue, Oct 19, 2010	5.10	5.16	5.08	5.11
2822	NASDAQ	CSGP	Mon, Oct 18, 2010	5.19	5.23	5.11	5.18
2821	NASDAQ	CSGP	Fri, Oct 15, 2010	5.09	5.29	5.08	5.18
2820	NASDAQ	CSGP	Thu, Oct 14, 2010	5.01	5.10	5.00	5.07
2819	NASDAQ	CSGP	Wed, Oct 13, 2010	4.91	5.05	4.90	5.03
2818	NASDAQ	CSGP	Tue, Oct 12, 2010	4.88	4.91	4.84	4.89
2817	NASDAQ	CSGP	Mon, Oct 11, 2010	4.93	4.94	4.88	4.91
2816	NASDAQ	CSGP	Fri, Oct 8, 2010	4.91	4.97	4.88	4.93
2815	NASDAQ	CSGP	Thu, Oct 7, 2010	4.95	4.96	4.90	4.91
2814	NASDAQ	CSGP	Wed, Oct 6, 2010	4.95	4.97	4.90	4.92
2813	NASDAQ	CSGP	Tue, Oct 5, 2010	4.93	4.98	4.91	4.98
2812	NASDAQ	CSGP	Mon, Oct 4, 2010	4.90	4.94	4.87	4.90
2811	NASDAQ	CSGP	Fri, Oct 1, 2010	4.92	4.97	4.84	4.94
2810	NASDAQ	CSGP	Thu, Sep 30, 2010	4.95	4.98	4.82	4.87
2809	NASDAQ	CSGP	Wed, Sep 29, 2010	4.88	4.96	4.88	4.95
2808	NASDAQ	CSGP	Tue, Sep 28, 2010	4.85	4.93	4.78	4.92
2807	NASDAQ	CSGP	Mon, Sep 27, 2010	4.84	4.85	4.77	4.84
2806	NASDAQ	CSGP	Fri, Sep 24, 2010	4.70	4.86	4.68	4.85
2805	NASDAQ	CSGP	Thu, Sep 23, 2010	4.65	4.69	4.61	4.63
2804	NASDAQ	CSGP	Wed, Sep 22, 2010	4.72	4.75	4.62	4.69
2803	NASDAQ	CSGP	Tue, Sep 21, 2010	4.75	4.79	4.73	4.74
2802	NASDAQ	CSGP	Mon, Sep 20, 2010	4.57	4.76	4.57	4.75
2801	NASDAQ	CSGP	Fri, Sep 17, 2010	4.52	4.58	4.47	4.56
2800	NASDAQ	CSGP	Thu, Sep 16, 2010	4.51	4.53	4.44	4.52
2799	NASDAQ	CSGP	Wed, Sep 15, 2010	4.50	4.54	4.48	4.52
2798	NASDAQ	CSGP	Tue, Sep 14, 2010	4.50	4.54	4.47	4.51
2797	NASDAQ	CSGP	Mon, Sep 13, 2010	4.43	4.53	4.36	4.51
2796	NASDAQ	CSGP	Fri, Sep 10, 2010	4.38	4.41	4.36	4.39
2795	NASDAQ	CSGP	Thu, Sep 9, 2010	4.36	4.40	4.34	4.38
2794	NASDAQ	CSGP	Wed, Sep 8, 2010	4.30	4.33	4.29	4.33
2793	NASDAQ	CSGP	Tue, Sep 7, 2010	4.39	4.39	4.26	4.28
2792	NASDAQ	CSGP	Fri, Sep 3, 2010	4.39	4.44	4.36	4.40
2791	NASDAQ	CSGP	Thu, Sep 2, 2010	4.28	4.35	4.26	4.34
2790	NASDAQ	CSGP	Wed, Sep 1, 2010	4.20	4.29	4.18	4.28
2789	NASDAQ	CSGP	Tue, Aug 31, 2010	4.17	4.21	4.12	4.13
2788	NASDAQ	CSGP	Mon, Aug 30, 2010	4.28	4.35	4.18	4.18
2787	NASDAQ	CSGP	Fri, Aug 27, 2010	4.20	4.30	4.16	4.30
2786	NASDAQ	CSGP	Thu, Aug 26, 2010	4.19	4.22	4.16	4.16
2785	NASDAQ	CSGP	Wed, Aug 25, 2010	4.14	4.19	4.08	4.18
2784	NASDAQ	CSGP	Tue, Aug 24, 2010	4.11	4.21	4.07	4.16
2783	NASDAQ	CSGP	Mon, Aug 23, 2010	4.20	4.20	4.13	4.14
2782	NASDAQ	CSGP	Fri, Aug 20, 2010	4.17	4.21	4.15	4.18
2781	NASDAQ	CSGP	Thu, Aug 19, 2010	4.23	4.29	4.18	4.18
2780	NASDAQ	CSGP	Wed, Aug 18, 2010	4.27	4.30	4.23	4.26
2779	NASDAQ	CSGP	Tue, Aug 17, 2010	4.25	4.34	4.25	4.28
2778	NASDAQ	CSGP	Mon, Aug 16, 2010	4.19	4.25	4.18	4.23
2777	NASDAQ	CSGP	Fri, Aug 13, 2010	4.24	4.26	4.19	4.22
2776	NASDAQ	CSGP	Thu, Aug 12, 2010	4.25	4.29	4.19	4.26
2775	NASDAQ	CSGP	Wed, Aug 11, 2010	4.34	4.37	4.27	4.27
2774	NASDAQ	CSGP	Tue, Aug 10, 2010	4.45	4.47	4.37	4.42
2773	NASDAQ	CSGP	Mon, Aug 9, 2010	4.41	4.49	4.39	4.49
2772	NASDAQ	CSGP	Fri, Aug 6, 2010	4.33	4.40	4.28	4.38
2771	NASDAQ	CSGP	Thu, Aug 5, 2010	4.40	4.48	4.31	4.39
2770	NASDAQ	CSGP	Wed, Aug 4, 2010	4.42	4.45	4.39	4.45
2769	NASDAQ	CSGP	Tue, Aug 3, 2010	4.45	4.49	4.40	4.41
2768	NASDAQ	CSGP	Mon, Aug 2, 2010	4.43	4.48	4.36	4.46
2767	NASDAQ	CSGP	Fri, Jul 30, 2010	4.30	4.41	4.29	4.38
2766	NASDAQ	CSGP	Thu, Jul 29, 2010	4.48	4.50	4.32	4.35
2765	NASDAQ	CSGP	Wed, Jul 28, 2010	4.53	4.55	4.45	4.46
2764	NASDAQ	CSGP	Tue, Jul 27, 2010	4.54	4.54	4.50	4.52
2763	NASDAQ	CSGP	Mon, Jul 26, 2010	4.43	4.52	4.41	4.52
2762	NASDAQ	CSGP	Fri, Jul 23, 2010	4.21	4.43	4.21	4.42
2761	NASDAQ	CSGP	Thu, Jul 22, 2010	4.04	4.26	3.94	4.24
2760	NASDAQ	CSGP	Wed, Jul 21, 2010	4.05	4.06	3.97	3.97
2759	NASDAQ	CSGP	Tue, Jul 20, 2010	3.94	4.03	3.93	4.02
2758	NASDAQ	CSGP	Mon, Jul 19, 2010	3.93	3.99	3.88	3.99
2757	NASDAQ	CSGP	Fri, Jul 16, 2010	3.98	4.06	3.93	3.93
2756	NASDAQ	CSGP	Thu, Jul 15, 2010	4.04	4.05	3.98	4.02
2755	NASDAQ	CSGP	Wed, Jul 14, 2010	3.99	4.05	3.97	4.04
2754	NASDAQ	CSGP	Tue, Jul 13, 2010	3.93	4.02	3.89	4.01
2753	NASDAQ	CSGP	Mon, Jul 12, 2010	3.91	3.95	3.86	3.87
2752	NASDAQ	CSGP	Fri, Jul 9, 2010	3.91	3.94	3.85	3.92
2751	NASDAQ	CSGP	Thu, Jul 8, 2010	3.86	3.91	3.86	3.91
2750	NASDAQ	CSGP	Wed, Jul 7, 2010	3.79	3.85	3.75	3.84
2749	NASDAQ	CSGP	Tue, Jul 6, 2010	3.88	3.90	3.75	3.77
2748	NASDAQ	CSGP	Fri, Jul 2, 2010	3.90	3.90	3.81	3.82
2747	NASDAQ	CSGP	Thu, Jul 1, 2010	3.88	3.89	3.76	3.87
2746	NASDAQ	CSGP	Wed, Jun 30, 2010	3.93	3.97	3.88	3.88
2745	NASDAQ	CSGP	Tue, Jun 29, 2010	4.03	4.03	3.90	3.93
2744	NASDAQ	CSGP	Mon, Jun 28, 2010	4.09	4.13	4.04	4.09
2743	NASDAQ	CSGP	Fri, Jun 25, 2010	4.04	4.11	4.00	4.08
2742	NASDAQ	CSGP	Thu, Jun 24, 2010	3.99	4.05	3.99	4.02
2741	NASDAQ	CSGP	Wed, Jun 23, 2010	4.03	4.06	3.99	4.02
2740	NASDAQ	CSGP	Tue, Jun 22, 2010	4.09	4.12	4.03	4.05
2739	NASDAQ	CSGP	Mon, Jun 21, 2010	4.16	4.20	4.05	4.06
2738	NASDAQ	CSGP	Fri, Jun 18, 2010	4.12	4.14	4.08	4.10
2737	NASDAQ	CSGP	Thu, Jun 17, 2010	4.10	4.14	4.08	4.11
2736	NASDAQ	CSGP	Wed, Jun 16, 2010	4.08	4.14	4.07	4.10
2735	NASDAQ	CSGP	Tue, Jun 15, 2010	4.09	4.13	4.05	4.11
2734	NASDAQ	CSGP	Mon, Jun 14, 2010	4.11	4.14	4.04	4.05
2733	NASDAQ	CSGP	Fri, Jun 11, 2010	4.00	4.07	4.00	4.06
2732	NASDAQ	CSGP	Thu, Jun 10, 2010	4.00	4.04	3.98	4.04
2731	NASDAQ	CSGP	Wed, Jun 9, 2010	3.97	4.01	3.90	3.95
2730	NASDAQ	CSGP	Tue, Jun 8, 2010	3.96	3.96	3.88	3.93
2729	NASDAQ	CSGP	Mon, Jun 7, 2010	4.08	4.08	3.94	3.95
2728	NASDAQ	CSGP	Fri, Jun 4, 2010	4.16	4.19	4.07	4.07
2727	NASDAQ	CSGP	Thu, Jun 3, 2010	4.12	4.22	4.09	4.19
2726	NASDAQ	CSGP	Wed, Jun 2, 2010	4.05	4.14	4.05	4.14
2725	NASDAQ	CSGP	Tue, Jun 1, 2010	4.06	4.13	4.03	4.04
2724	NASDAQ	CSGP	Fri, May 28, 2010	4.10	4.13	4.06	4.08
2723	NASDAQ	CSGP	Thu, May 27, 2010	4.09	4.11	4.03	4.11
2722	NASDAQ	CSGP	Wed, May 26, 2010	4.01	4.04	3.93	4.00
2721	NASDAQ	CSGP	Tue, May 25, 2010	3.97	4.06	3.91	3.99
2720	NASDAQ	CSGP	Mon, May 24, 2010	4.15	4.17	4.05	4.06
2719	NASDAQ	CSGP	Fri, May 21, 2010	4.13	4.24	4.10	4.16
2718	NASDAQ	CSGP	Thu, May 20, 2010	4.24	4.29	4.17	4.18
2717	NASDAQ	CSGP	Wed, May 19, 2010	4.36	4.42	4.32	4.33
2716	NASDAQ	CSGP	Tue, May 18, 2010	4.45	4.48	4.38	4.39
2715	NASDAQ	CSGP	Mon, May 17, 2010	4.42	4.48	4.33	4.39
2714	NASDAQ	CSGP	Fri, May 14, 2010	4.36	4.42	4.33	4.42
2713	NASDAQ	CSGP	Thu, May 13, 2010	4.35	4.45	4.35	4.39
2712	NASDAQ	CSGP	Wed, May 12, 2010	4.28	4.42	4.28	4.38
2711	NASDAQ	CSGP	Tue, May 11, 2010	4.20	4.31	4.18	4.27
2710	NASDAQ	CSGP	Mon, May 10, 2010	4.27	4.27	4.16	4.23
2709	NASDAQ	CSGP	Fri, May 7, 2010	4.22	4.25	4.07	4.08
2708	NASDAQ	CSGP	Thu, May 6, 2010	4.27	4.33	3.95	4.24
2707	NASDAQ	CSGP	Wed, May 5, 2010	4.32	4.35	4.28	4.29
2706	NASDAQ	CSGP	Tue, May 4, 2010	4.37	4.40	4.35	4.36
2705	NASDAQ	CSGP	Mon, May 3, 2010	4.42	4.44	4.38	4.44
2704	NASDAQ	CSGP	Fri, Apr 30, 2010	4.51	4.53	4.40	4.40
2703	NASDAQ	CSGP	Thu, Apr 29, 2010	4.45	4.51	4.40	4.50
2702	NASDAQ	CSGP	Wed, Apr 28, 2010	4.47	4.51	4.40	4.43
2701	NASDAQ	CSGP	Tue, Apr 27, 2010	4.46	4.51	4.43	4.47
2700	NASDAQ	CSGP	Mon, Apr 26, 2010	4.50	4.55	4.47	4.49
2699	NASDAQ	CSGP	Fri, Apr 23, 2010	4.40	4.54	4.38	4.51
2698	NASDAQ	CSGP	Thu, Apr 22, 2010	4.48	4.57	4.46	4.53
2697	NASDAQ	CSGP	Wed, Apr 21, 2010	4.59	4.62	4.56	4.57
2696	NASDAQ	CSGP	Tue, Apr 20, 2010	4.55	4.60	4.52	4.60
2695	NASDAQ	CSGP	Mon, Apr 19, 2010	4.53	4.53	4.44	4.52
2694	NASDAQ	CSGP	Fri, Apr 16, 2010	4.50	4.55	4.48	4.53
2693	NASDAQ	CSGP	Thu, Apr 15, 2010	4.44	4.52	4.42	4.50
2692	NASDAQ	CSGP	Wed, Apr 14, 2010	4.34	4.47	4.34	4.43
2691	NASDAQ	CSGP	Tue, Apr 13, 2010	4.28	4.33	4.25	4.33
2690	NASDAQ	CSGP	Mon, Apr 12, 2010	4.27	4.30	4.25	4.30
2689	NASDAQ	CSGP	Fri, Apr 9, 2010	4.29	4.30	4.26	4.27
2688	NASDAQ	CSGP	Thu, Apr 8, 2010	4.28	4.31	4.27	4.28
2687	NASDAQ	CSGP	Wed, Apr 7, 2010	4.31	4.33	4.27	4.30
2686	NASDAQ	CSGP	Tue, Apr 6, 2010	4.27	4.33	4.26	4.32
2685	NASDAQ	CSGP	Mon, Apr 5, 2010	4.18	4.28	4.18	4.28
2684	NASDAQ	CSGP	Thu, Apr 1, 2010	4.15	4.24	4.11	4.18
2683	NASDAQ	CSGP	Wed, Mar 31, 2010	4.17	4.27	4.15	4.15
2682	NASDAQ	CSGP	Tue, Mar 30, 2010	4.12	4.23	4.12	4.20
2681	NASDAQ	CSGP	Mon, Mar 29, 2010	4.11	4.14	4.10	4.13
2680	NASDAQ	CSGP	Fri, Mar 26, 2010	4.18	4.18	4.08	4.11
2679	NASDAQ	CSGP	Thu, Mar 25, 2010	4.22	4.25	4.16	4.16
2678	NASDAQ	CSGP	Wed, Mar 24, 2010	4.28	4.32	4.20	4.21
2677	NASDAQ	CSGP	Tue, Mar 23, 2010	4.26	4.33	4.24	4.30
2676	NASDAQ	CSGP	Mon, Mar 22, 2010	4.17	4.29	4.17	4.26
2675	NASDAQ	CSGP	Fri, Mar 19, 2010	4.28	4.28	4.18	4.20
2674	NASDAQ	CSGP	Thu, Mar 18, 2010	4.22	4.28	4.22	4.26
2673	NASDAQ	CSGP	Wed, Mar 17, 2010	4.27	4.29	4.25	4.25
2672	NASDAQ	CSGP	Tue, Mar 16, 2010	4.31	4.31	4.24	4.27
2671	NASDAQ	CSGP	Mon, Mar 15, 2010	4.23	4.35	4.23	4.29
2670	NASDAQ	CSGP	Fri, Mar 12, 2010	4.20	4.26	4.18	4.23
2669	NASDAQ	CSGP	Thu, Mar 11, 2010	4.15	4.20	4.15	4.20
2668	NASDAQ	CSGP	Wed, Mar 10, 2010	4.13	4.19	4.13	4.18
2667	NASDAQ	CSGP	Tue, Mar 9, 2010	4.11	4.19	4.11	4.14
2666	NASDAQ	CSGP	Mon, Mar 8, 2010	4.20	4.22	4.12	4.13
2665	NASDAQ	CSGP	Fri, Mar 5, 2010	4.15	4.23	4.15	4.19
2664	NASDAQ	CSGP	Thu, Mar 4, 2010	4.10	4.14	4.07	4.11
2663	NASDAQ	CSGP	Wed, Mar 3, 2010	4.02	4.11	4.00	4.11
2662	NASDAQ	CSGP	Tue, Mar 2, 2010	3.97	4.01	3.97	4.00
2661	NASDAQ	CSGP	Mon, Mar 1, 2010	3.94	4.01	3.93	3.96
2660	NASDAQ	CSGP	Fri, Feb 26, 2010	3.95	4.02	3.92	3.94
2659	NASDAQ	CSGP	Thu, Feb 25, 2010	3.91	3.95	3.86	3.95
2658	NASDAQ	CSGP	Wed, Feb 24, 2010	3.99	3.99	3.95	3.98
2657	NASDAQ	CSGP	Tue, Feb 23, 2010	4.05	4.09	3.97	3.98
2656	NASDAQ	CSGP	Mon, Feb 22, 2010	4.21	4.21	4.01	4.07
2655	NASDAQ	CSGP	Fri, Feb 19, 2010	4.01	4.03	4.00	4.02
2654	NASDAQ	CSGP	Thu, Feb 18, 2010	3.85	4.04	3.85	4.01
2653	NASDAQ	CSGP	Wed, Feb 17, 2010	3.97	3.99	3.95	3.99
2652	NASDAQ	CSGP	Tue, Feb 16, 2010	3.93	3.95	3.89	3.95
2651	NASDAQ	CSGP	Fri, Feb 12, 2010	3.90	3.93	3.87	3.90
2650	NASDAQ	CSGP	Thu, Feb 11, 2010	3.85	3.95	3.81	3.95
2649	NASDAQ	CSGP	Wed, Feb 10, 2010	3.85	3.89	3.82	3.88
2648	NASDAQ	CSGP	Tue, Feb 9, 2010	3.88	3.90	3.81	3.87
2647	NASDAQ	CSGP	Mon, Feb 8, 2010	3.86	3.86	3.81	3.85
2646	NASDAQ	CSGP	Fri, Feb 5, 2010	3.83	3.86	3.75	3.85
2645	NASDAQ	CSGP	Thu, Feb 4, 2010	3.88	3.89	3.81	3.82
2644	NASDAQ	CSGP	Wed, Feb 3, 2010	3.88	4.00	3.85	3.91
2643	NASDAQ	CSGP	Tue, Feb 2, 2010	4.02	4.02	3.90	3.90
2642	NASDAQ	CSGP	Mon, Feb 1, 2010	4.07	4.09	3.98	4.00
2641	NASDAQ	CSGP	Fri, Jan 29, 2010	4.07	4.13	4.04	4.04
2640	NASDAQ	CSGP	Thu, Jan 28, 2010	4.10	4.15	4.06	4.06
2639	NASDAQ	CSGP	Wed, Jan 27, 2010	4.03	4.12	4.03	4.10
2638	NASDAQ	CSGP	Tue, Jan 26, 2010	4.10	4.10	4.05	4.07
2637	NASDAQ	CSGP	Mon, Jan 25, 2010	4.08	4.15	4.02	4.10
2636	NASDAQ	CSGP	Fri, Jan 22, 2010	4.11	4.15	4.05	4.06
2635	NASDAQ	CSGP	Thu, Jan 21, 2010	4.09	4.15	4.01	4.10
2634	NASDAQ	CSGP	Wed, Jan 20, 2010	4.16	4.17	4.01	4.09
2633	NASDAQ	CSGP	Tue, Jan 19, 2010	4.16	4.20	4.13	4.20
2632	NASDAQ	CSGP	Fri, Jan 15, 2010	4.26	4.27	4.12	4.14
2631	NASDAQ	CSGP	Thu, Jan 14, 2010	4.15	4.25	4.15	4.25
2630	NASDAQ	CSGP	Wed, Jan 13, 2010	4.18	4.22	4.13	4.15
2629	NASDAQ	CSGP	Tue, Jan 12, 2010	4.21	4.24	4.16	4.17
2628	NASDAQ	CSGP	Mon, Jan 11, 2010	4.25	4.25	4.19	4.24
2627	NASDAQ	CSGP	Fri, Jan 8, 2010	4.22	4.26	4.20	4.23
2626	NASDAQ	CSGP	Thu, Jan 7, 2010	4.26	4.26	4.16	4.24
2625	NASDAQ	CSGP	Wed, Jan 6, 2010	4.29	4.33	4.24	4.25
2624	NASDAQ	CSGP	Tue, Jan 5, 2010	4.23	4.26	4.19	4.25
2623	NASDAQ	CSGP	Mon, Jan 4, 2010	4.24	4.27	4.19	4.23
2622	NASDAQ	CSGP	Thu, Dec 31, 2009	4.30	4.35	4.17	4.18
2621	NASDAQ	CSGP	Wed, Dec 30, 2009	4.29	4.32	4.22	4.29
2620	NASDAQ	CSGP	Tue, Dec 29, 2009	4.30	4.31	4.26	4.31
2619	NASDAQ	CSGP	Mon, Dec 28, 2009	4.25	4.29	4.21	4.28
2618	NASDAQ	CSGP	Thu, Dec 24, 2009	4.23	4.25	4.22	4.24
2617	NASDAQ	CSGP	Wed, Dec 23, 2009	4.18	4.25	4.15	4.23
2616	NASDAQ	CSGP	Tue, Dec 22, 2009	4.11	4.18	4.09	4.17
2615	NASDAQ	CSGP	Mon, Dec 21, 2009	4.09	4.15	4.08	4.11
2614	NASDAQ	CSGP	Fri, Dec 18, 2009	4.05	4.08	4.01	4.08
2613	NASDAQ	CSGP	Thu, Dec 17, 2009	4.00	4.03	4.00	4.00
2612	NASDAQ	CSGP	Wed, Dec 16, 2009	4.03	4.04	3.96	4.01
2611	NASDAQ	CSGP	Tue, Dec 15, 2009	3.95	4.07	3.95	4.00
2610	NASDAQ	CSGP	Mon, Dec 14, 2009	4.01	4.04	3.97	4.04
2609	NASDAQ	CSGP	Fri, Dec 11, 2009	4.04	4.05	4.00	4.00
2608	NASDAQ	CSGP	Thu, Dec 10, 2009	4.09	4.09	3.99	4.01
2607	NASDAQ	CSGP	Wed, Dec 9, 2009	4.10	4.10	4.04	4.06
2606	NASDAQ	CSGP	Tue, Dec 8, 2009	4.17	4.17	4.07	4.09
2605	NASDAQ	CSGP	Mon, Dec 7, 2009	4.20	4.24	4.16	4.19
2604	NASDAQ	CSGP	Fri, Dec 4, 2009	4.17	4.25	4.16	4.22
2603	NASDAQ	CSGP	Thu, Dec 3, 2009	4.21	4.24	4.08	4.08
2602	NASDAQ	CSGP	Wed, Dec 2, 2009	4.00	4.23	4.00	4.20
2601	NASDAQ	CSGP	Tue, Dec 1, 2009	4.02	4.04	3.98	4.01
2600	NASDAQ	CSGP	Mon, Nov 30, 2009	3.94	3.98	3.86	3.97
2599	NASDAQ	CSGP	Fri, Nov 27, 2009	3.94	4.02	3.92	3.93
2598	NASDAQ	CSGP	Wed, Nov 25, 2009	4.11	4.14	4.09	4.09
2597	NASDAQ	CSGP	Tue, Nov 24, 2009	4.15	4.15	4.07	4.10
2596	NASDAQ	CSGP	Mon, Nov 23, 2009	4.10	4.17	4.06	4.16
2595	NASDAQ	CSGP	Fri, Nov 20, 2009	4.02	4.06	4.02	4.05
2594	NASDAQ	CSGP	Thu, Nov 19, 2009	4.09	4.11	4.02	4.06
2593	NASDAQ	CSGP	Wed, Nov 18, 2009	4.21	4.21	4.10	4.13
2592	NASDAQ	CSGP	Tue, Nov 17, 2009	4.17	4.21	4.15	4.21
2591	NASDAQ	CSGP	Mon, Nov 16, 2009	4.14	4.24	4.14	4.20
2590	NASDAQ	CSGP	Fri, Nov 13, 2009	4.05	4.14	4.01	4.10
2589	NASDAQ	CSGP	Thu, Nov 12, 2009	4.11	4.12	4.01	4.02
2588	NASDAQ	CSGP	Wed, Nov 11, 2009	4.12	4.13	4.07	4.10
2587	NASDAQ	CSGP	Tue, Nov 10, 2009	4.06	4.15	4.05	4.08
2586	NASDAQ	CSGP	Mon, Nov 9, 2009	4.00	4.10	3.94	4.09
2585	NASDAQ	CSGP	Fri, Nov 6, 2009	3.94	4.00	3.93	3.96
2584	NASDAQ	CSGP	Thu, Nov 5, 2009	3.94	3.97	3.91	3.97
2583	NASDAQ	CSGP	Wed, Nov 4, 2009	3.89	3.94	3.83	3.90
2582	NASDAQ	CSGP	Tue, Nov 3, 2009	3.80	3.88	3.79	3.88
2581	NASDAQ	CSGP	Mon, Nov 2, 2009	3.89	3.89	3.78	3.84
2580	NASDAQ	CSGP	Fri, Oct 30, 2009	3.90	3.99	3.83	3.88
2579	NASDAQ	CSGP	Thu, Oct 29, 2009	3.98	3.98	3.93	3.94
2578	NASDAQ	CSGP	Wed, Oct 28, 2009	4.03	4.09	3.93	3.94
2577	NASDAQ	CSGP	Tue, Oct 27, 2009	4.13	4.20	4.04	4.05
2576	NASDAQ	CSGP	Mon, Oct 26, 2009	4.10	4.14	4.04	4.10
2575	NASDAQ	CSGP	Fri, Oct 23, 2009	4.00	4.14	3.99	4.10
2574	NASDAQ	CSGP	Thu, Oct 22, 2009	4.16	4.16	3.90	3.99
2573	NASDAQ	CSGP	Wed, Oct 21, 2009	4.18	4.24	4.10	4.17
2572	NASDAQ	CSGP	Tue, Oct 20, 2009	4.35	4.37	4.20	4.20
2571	NASDAQ	CSGP	Mon, Oct 19, 2009	4.34	4.36	4.29	4.34
2570	NASDAQ	CSGP	Fri, Oct 16, 2009	4.35	4.35	4.27	4.31
2569	NASDAQ	CSGP	Thu, Oct 15, 2009	4.43	4.43	4.35	4.36
2568	NASDAQ	CSGP	Wed, Oct 14, 2009	4.34	4.45	4.30	4.44
2567	NASDAQ	CSGP	Tue, Oct 13, 2009	4.30	4.31	4.26	4.30
2566	NASDAQ	CSGP	Mon, Oct 12, 2009	4.33	4.40	4.28	4.30
2565	NASDAQ	CSGP	Fri, Oct 9, 2009	4.20	4.33	4.19	4.33
2564	NASDAQ	CSGP	Thu, Oct 8, 2009	4.18	4.24	4.16	4.21
2563	NASDAQ	CSGP	Wed, Oct 7, 2009	4.16	4.22	4.14	4.17
2562	NASDAQ	CSGP	Tue, Oct 6, 2009	4.07	4.17	3.99	4.17
2561	NASDAQ	CSGP	Mon, Oct 5, 2009	3.97	4.04	3.89	4.04
2560	NASDAQ	CSGP	Fri, Oct 2, 2009	3.91	3.99	3.81	3.95
2559	NASDAQ	CSGP	Thu, Oct 1, 2009	4.11	4.11	3.93	3.93
2558	NASDAQ	CSGP	Wed, Sep 30, 2009	4.16	4.18	4.07	4.12
2557	NASDAQ	CSGP	Tue, Sep 29, 2009	4.09	4.17	4.09	4.16
2556	NASDAQ	CSGP	Mon, Sep 28, 2009	4.03	4.17	4.02	4.10
2555	NASDAQ	CSGP	Fri, Sep 25, 2009	4.00	4.06	3.97	4.02
2554	NASDAQ	CSGP	Thu, Sep 24, 2009	4.08	4.08	3.97	4.00
2553	NASDAQ	CSGP	Wed, Sep 23, 2009	4.09	4.11	4.01	4.06
2552	NASDAQ	CSGP	Tue, Sep 22, 2009	4.05	4.11	4.05	4.08
2551	NASDAQ	CSGP	Mon, Sep 21, 2009	4.08	4.11	4.05	4.06
2550	NASDAQ	CSGP	Fri, Sep 18, 2009	4.13	4.13	4.05	4.11
2549	NASDAQ	CSGP	Thu, Sep 17, 2009	4.04	4.14	4.03	4.14
2548	NASDAQ	CSGP	Wed, Sep 16, 2009	3.89	4.03	3.88	4.03
2547	NASDAQ	CSGP	Tue, Sep 15, 2009	3.91	3.93	3.87	3.91
2546	NASDAQ	CSGP	Mon, Sep 14, 2009	3.83	3.93	3.82	3.93
2545	NASDAQ	CSGP	Fri, Sep 11, 2009	3.86	3.88	3.83	3.87
2544	NASDAQ	CSGP	Thu, Sep 10, 2009	3.82	3.86	3.79	3.86
2543	NASDAQ	CSGP	Wed, Sep 9, 2009	3.78	3.85	3.77	3.84
2542	NASDAQ	CSGP	Tue, Sep 8, 2009	3.74	3.77	3.69	3.77
2541	NASDAQ	CSGP	Fri, Sep 4, 2009	3.64	3.71	3.62	3.70
2540	NASDAQ	CSGP	Thu, Sep 3, 2009	3.68	3.76	3.58	3.67
2539	NASDAQ	CSGP	Wed, Sep 2, 2009	3.74	3.76	3.68	3.68
2538	NASDAQ	CSGP	Tue, Sep 1, 2009	3.76	3.87	3.71	3.74
2537	NASDAQ	CSGP	Mon, Aug 31, 2009	3.82	3.82	3.76	3.79
2536	NASDAQ	CSGP	Fri, Aug 28, 2009	3.91	3.93	3.82	3.84
2535	NASDAQ	CSGP	Thu, Aug 27, 2009	3.91	3.91	3.81	3.87
2534	NASDAQ	CSGP	Wed, Aug 26, 2009	3.90	3.92	3.88	3.91
2533	NASDAQ	CSGP	Tue, Aug 25, 2009	3.97	4.00	3.91	3.93
2532	NASDAQ	CSGP	Mon, Aug 24, 2009	3.95	4.00	3.93	3.95
2531	NASDAQ	CSGP	Fri, Aug 21, 2009	3.79	3.96	3.76	3.94
2530	NASDAQ	CSGP	Thu, Aug 20, 2009	3.71	3.77	3.69	3.75
2529	NASDAQ	CSGP	Wed, Aug 19, 2009	3.59	3.75	3.59	3.71
2528	NASDAQ	CSGP	Tue, Aug 18, 2009	3.61	3.66	3.58	3.63
2527	NASDAQ	CSGP	Mon, Aug 17, 2009	3.55	3.70	3.54	3.59
2526	NASDAQ	CSGP	Fri, Aug 14, 2009	3.62	3.63	3.58	3.61
2525	NASDAQ	CSGP	Thu, Aug 13, 2009	3.69	3.69	3.61	3.64
2524	NASDAQ	CSGP	Wed, Aug 12, 2009	3.64	3.73	3.63	3.68
2523	NASDAQ	CSGP	Tue, Aug 11, 2009	3.68	3.70	3.62	3.65
2522	NASDAQ	CSGP	Mon, Aug 10, 2009	3.64	3.74	3.64	3.71
2521	NASDAQ	CSGP	Fri, Aug 7, 2009	3.66	3.71	3.60	3.68
2520	NASDAQ	CSGP	Thu, Aug 6, 2009	3.64	3.68	3.60	3.60
2519	NASDAQ	CSGP	Wed, Aug 5, 2009	3.71	3.71	3.59	3.63
2518	NASDAQ	CSGP	Tue, Aug 4, 2009	3.66	3.71	3.66	3.70
2517	NASDAQ	CSGP	Mon, Aug 3, 2009	3.68	3.69	3.60	3.69
2516	NASDAQ	CSGP	Fri, Jul 31, 2009	3.68	3.75	3.66	3.67
2515	NASDAQ	CSGP	Thu, Jul 30, 2009	3.70	3.75	3.65	3.71
2514	NASDAQ	CSGP	Wed, Jul 29, 2009	3.62	3.69	3.60	3.66
2513	NASDAQ	CSGP	Tue, Jul 28, 2009	3.53	3.64	3.48	3.62
2512	NASDAQ	CSGP	Mon, Jul 27, 2009	3.45	3.55	3.38	3.54
2511	NASDAQ	CSGP	Fri, Jul 24, 2009	3.37	3.47	3.37	3.46
2510	NASDAQ	CSGP	Thu, Jul 23, 2009	3.59	3.59	3.37	3.40
2509	NASDAQ	CSGP	Wed, Jul 22, 2009	3.65	3.69	3.58	3.60
2508	NASDAQ	CSGP	Tue, Jul 21, 2009	3.68	3.68	3.62	3.66
2507	NASDAQ	CSGP	Mon, Jul 20, 2009	3.68	3.80	3.63	3.65
2506	NASDAQ	CSGP	Fri, Jul 17, 2009	3.75	3.75	3.62	3.65
2505	NASDAQ	CSGP	Thu, Jul 16, 2009	3.71	3.76	3.69	3.74
2504	NASDAQ	CSGP	Wed, Jul 15, 2009	3.65	3.74	3.63	3.73
2503	NASDAQ	CSGP	Tue, Jul 14, 2009	3.65	3.67	3.58	3.61
2502	NASDAQ	CSGP	Mon, Jul 13, 2009	3.71	3.71	3.56	3.66
2501	NASDAQ	CSGP	Fri, Jul 10, 2009	3.73	3.75	3.66	3.72
2500	NASDAQ	CSGP	Thu, Jul 9, 2009	3.82	3.82	3.73	3.74
2499	NASDAQ	CSGP	Wed, Jul 8, 2009	3.80	3.84	3.78	3.78
2498	NASDAQ	CSGP	Tue, Jul 7, 2009	3.90	3.90	3.76	3.77
2497	NASDAQ	CSGP	Mon, Jul 6, 2009	3.86	3.90	3.83	3.89
2496	NASDAQ	CSGP	Thu, Jul 2, 2009	4.02	4.02	3.83	3.86
2495	NASDAQ	CSGP	Wed, Jul 1, 2009	4.02	4.10	4.00	4.07
2494	NASDAQ	CSGP	Tue, Jun 30, 2009	3.97	4.05	3.96	3.99
2493	NASDAQ	CSGP	Mon, Jun 29, 2009	3.90	3.98	3.88	3.95
2492	NASDAQ	CSGP	Fri, Jun 26, 2009	3.85	3.93	3.78	3.91
2491	NASDAQ	CSGP	Thu, Jun 25, 2009	3.84	3.87	3.80	3.87
2490	NASDAQ	CSGP	Wed, Jun 24, 2009	3.82	3.87	3.76	3.83
2489	NASDAQ	CSGP	Tue, Jun 23, 2009	3.75	3.82	3.75	3.78
2488	NASDAQ	CSGP	Mon, Jun 22, 2009	3.81	3.81	3.70	3.72
2487	NASDAQ	CSGP	Fri, Jun 19, 2009	3.83	3.88	3.80	3.83
2486	NASDAQ	CSGP	Thu, Jun 18, 2009	3.86	3.86	3.79	3.81
2485	NASDAQ	CSGP	Wed, Jun 17, 2009	3.82	3.94	3.81	3.85
2484	NASDAQ	CSGP	Tue, Jun 16, 2009	3.96	3.99	3.81	3.81
2483	NASDAQ	CSGP	Mon, Jun 15, 2009	3.97	4.03	3.89	3.95
2482	NASDAQ	CSGP	Fri, Jun 12, 2009	3.97	4.01	3.94	4.01
2481	NASDAQ	CSGP	Thu, Jun 11, 2009	3.96	4.04	3.96	4.01
2480	NASDAQ	CSGP	Wed, Jun 10, 2009	3.96	3.98	3.88	3.97
2479	NASDAQ	CSGP	Tue, Jun 9, 2009	3.91	3.97	3.89	3.94
2478	NASDAQ	CSGP	Mon, Jun 8, 2009	3.87	3.93	3.82	3.88
2477	NASDAQ	CSGP	Fri, Jun 5, 2009	3.91	3.98	3.86	3.90
2476	NASDAQ	CSGP	Thu, Jun 4, 2009	3.88	3.90	3.83	3.89
2475	NASDAQ	CSGP	Wed, Jun 3, 2009	3.72	3.87	3.70	3.87
2474	NASDAQ	CSGP	Tue, Jun 2, 2009	3.69	3.79	3.69	3.75
2473	NASDAQ	CSGP	Mon, Jun 1, 2009	3.62	3.75	3.61	3.72
2472	NASDAQ	CSGP	Fri, May 29, 2009	3.61	3.61	3.52	3.57
2471	NASDAQ	CSGP	Thu, May 28, 2009	3.68	3.73	3.56	3.59
2470	NASDAQ	CSGP	Wed, May 27, 2009	3.74	3.75	3.61	3.63
2469	NASDAQ	CSGP	Tue, May 26, 2009	3.59	3.81	3.58	3.77
2468	NASDAQ	CSGP	Fri, May 22, 2009	3.63	3.68	3.56	3.62
2467	NASDAQ	CSGP	Thu, May 21, 2009	3.65	3.69	3.58	3.62
2466	NASDAQ	CSGP	Wed, May 20, 2009	3.69	3.75	3.66	3.68
2465	NASDAQ	CSGP	Tue, May 19, 2009	3.65	3.69	3.62	3.65
2464	NASDAQ	CSGP	Mon, May 18, 2009	3.61	3.70	3.49	3.68
2463	NASDAQ	CSGP	Fri, May 15, 2009	3.64	3.65	3.53	3.58
2462	NASDAQ	CSGP	Thu, May 14, 2009	3.63	3.68	3.62	3.65
2461	NASDAQ	CSGP	Wed, May 13, 2009	3.59	3.64	3.57	3.60
2460	NASDAQ	CSGP	Tue, May 12, 2009	3.64	3.67	3.61	3.65
2459	NASDAQ	CSGP	Mon, May 11, 2009	3.51	3.69	3.51	3.63
2458	NASDAQ	CSGP	Fri, May 8, 2009	3.51	3.57	3.46	3.57
2457	NASDAQ	CSGP	Thu, May 7, 2009	3.65	3.66	3.46	3.47
2456	NASDAQ	CSGP	Wed, May 6, 2009	3.68	3.70	3.55	3.61
2455	NASDAQ	CSGP	Tue, May 5, 2009	3.67	3.73	3.55	3.64
2454	NASDAQ	CSGP	Mon, May 4, 2009	3.75	3.81	3.62	3.68
2453	NASDAQ	CSGP	Fri, May 1, 2009	3.73	3.77	3.68	3.73
2452	NASDAQ	CSGP	Thu, Apr 30, 2009	3.77	3.82	3.70	3.71
2451	NASDAQ	CSGP	Wed, Apr 29, 2009	3.70	3.80	3.65	3.75
2450	NASDAQ	CSGP	Tue, Apr 28, 2009	3.54	3.73	3.50	3.68
2449	NASDAQ	CSGP	Mon, Apr 27, 2009	3.51	3.61	3.49	3.58
2448	NASDAQ	CSGP	Fri, Apr 24, 2009	3.52	3.63	3.43	3.58
2447	NASDAQ	CSGP	Thu, Apr 23, 2009	3.35	3.52	3.30	3.50
2446	NASDAQ	CSGP	Wed, Apr 22, 2009	3.30	3.44	3.30	3.34
2445	NASDAQ	CSGP	Tue, Apr 21, 2009	3.30	3.37	3.29	3.36
2444	NASDAQ	CSGP	Mon, Apr 20, 2009	3.30	3.38	3.26	3.30
2443	NASDAQ	CSGP	Fri, Apr 17, 2009	3.35	3.40	3.31	3.38
2442	NASDAQ	CSGP	Thu, Apr 16, 2009	3.29	3.35	3.28	3.33
2441	NASDAQ	CSGP	Wed, Apr 15, 2009	3.20	3.28	3.16	3.27
2440	NASDAQ	CSGP	Tue, Apr 14, 2009	3.23	3.30	3.20	3.22
2439	NASDAQ	CSGP	Mon, Apr 13, 2009	3.27	3.33	3.24	3.27
2438	NASDAQ	CSGP	Thu, Apr 9, 2009	3.20	3.30	3.15	3.30
2437	NASDAQ	CSGP	Wed, Apr 8, 2009	3.16	3.16	3.11	3.13
2436	NASDAQ	CSGP	Tue, Apr 7, 2009	3.20	3.24	3.15	3.16
2435	NASDAQ	CSGP	Mon, Apr 6, 2009	3.21	3.27	3.18	3.26
2434	NASDAQ	CSGP	Fri, Apr 3, 2009	3.24	3.29	3.22	3.28
2433	NASDAQ	CSGP	Thu, Apr 2, 2009	3.17	3.32	3.17	3.24
2432	NASDAQ	CSGP	Wed, Apr 1, 2009	3.00	3.15	2.96	3.11
2431	NASDAQ	CSGP	Tue, Mar 31, 2009	3.00	3.06	2.96	3.03
2430	NASDAQ	CSGP	Mon, Mar 30, 2009	2.94	3.03	2.87	2.97
2429	NASDAQ	CSGP	Fri, Mar 27, 2009	3.05	3.12	3.00	3.01
2428	NASDAQ	CSGP	Thu, Mar 26, 2009	3.05	3.10	3.03	3.09
2427	NASDAQ	CSGP	Wed, Mar 25, 2009	2.94	3.07	2.91	3.01
2426	NASDAQ	CSGP	Tue, Mar 24, 2009	2.95	3.01	2.90	2.91
2425	NASDAQ	CSGP	Mon, Mar 23, 2009	2.85	2.99	2.82	2.99
2424	NASDAQ	CSGP	Fri, Mar 20, 2009	2.90	2.90	2.74	2.79
2423	NASDAQ	CSGP	Thu, Mar 19, 2009	2.83	2.89	2.80	2.82
2422	NASDAQ	CSGP	Wed, Mar 18, 2009	2.55	2.85	2.55	2.83
2421	NASDAQ	CSGP	Tue, Mar 17, 2009	2.59	2.64	2.53	2.64
2420	NASDAQ	CSGP	Mon, Mar 16, 2009	2.65	2.69	2.59	2.60
2419	NASDAQ	CSGP	Fri, Mar 13, 2009	2.66	2.69	2.60	2.63
2418	NASDAQ	CSGP	Thu, Mar 12, 2009	2.58	2.65	2.54	2.65
2417	NASDAQ	CSGP	Wed, Mar 11, 2009	2.57	2.65	2.56	2.59
2416	NASDAQ	CSGP	Tue, Mar 10, 2009	2.49	2.60	2.44	2.57
2415	NASDAQ	CSGP	Mon, Mar 9, 2009	2.52	2.53	2.41	2.42
2414	NASDAQ	CSGP	Fri, Mar 6, 2009	2.52	2.56	2.45	2.53
2413	NASDAQ	CSGP	Thu, Mar 5, 2009	2.55	2.58	2.49	2.50
2412	NASDAQ	CSGP	Wed, Mar 4, 2009	2.53	2.63	2.51	2.59
2411	NASDAQ	CSGP	Tue, Mar 3, 2009	2.54	2.67	2.47	2.50
2410	NASDAQ	CSGP	Mon, Mar 2, 2009	2.52	2.56	2.48	2.50
2409	NASDAQ	CSGP	Fri, Feb 27, 2009	2.53	2.64	2.53	2.55
2408	NASDAQ	CSGP	Thu, Feb 26, 2009	2.63	2.68	2.54	2.55
2407	NASDAQ	CSGP	Wed, Feb 25, 2009	2.62	2.68	2.55	2.62
2406	NASDAQ	CSGP	Tue, Feb 24, 2009	2.57	2.68	2.50	2.64
2405	NASDAQ	CSGP	Mon, Feb 23, 2009	2.61	2.62	2.54	2.54
2404	NASDAQ	CSGP	Fri, Feb 20, 2009	2.70	2.75	2.50	2.60
2403	NASDAQ	CSGP	Thu, Feb 19, 2009	2.80	2.86	2.61	2.80
2402	NASDAQ	CSGP	Wed, Feb 18, 2009	2.88	2.92	2.76	2.88
2401	NASDAQ	CSGP	Tue, Feb 17, 2009	2.88	2.93	2.77	2.87
2400	NASDAQ	CSGP	Fri, Feb 13, 2009	2.97	3.05	2.90	2.96
2399	NASDAQ	CSGP	Thu, Feb 12, 2009	2.94	3.00	2.90	2.95
2398	NASDAQ	CSGP	Wed, Feb 11, 2009	2.95	3.00	2.92	2.98
2397	NASDAQ	CSGP	Tue, Feb 10, 2009	3.03	3.08	2.95	2.95
2396	NASDAQ	CSGP	Mon, Feb 9, 2009	3.08	3.15	3.01	3.05
2395	NASDAQ	CSGP	Fri, Feb 6, 2009	2.95	3.14	2.93	3.09
2394	NASDAQ	CSGP	Thu, Feb 5, 2009	2.94	3.02	2.90	2.96
2393	NASDAQ	CSGP	Wed, Feb 4, 2009	2.99	3.00	2.92	2.97
2392	NASDAQ	CSGP	Tue, Feb 3, 2009	3.03	3.05	2.93	2.98
2391	NASDAQ	CSGP	Mon, Feb 2, 2009	2.94	3.04	2.94	3.02
2390	NASDAQ	CSGP	Fri, Jan 30, 2009	3.07	3.09	2.95	2.96
2389	NASDAQ	CSGP	Thu, Jan 29, 2009	3.18	3.18	3.03	3.03
2388	NASDAQ	CSGP	Wed, Jan 28, 2009	3.07	3.22	3.07	3.21
2387	NASDAQ	CSGP	Tue, Jan 27, 2009	3.00	3.05	2.96	3.03
2386	NASDAQ	CSGP	Mon, Jan 26, 2009	3.01	3.07	2.93	2.98
2385	NASDAQ	CSGP	Fri, Jan 23, 2009	2.98	3.05	2.96	3.00
2384	NASDAQ	CSGP	Thu, Jan 22, 2009	3.08	3.13	3.02	3.05
2383	NASDAQ	CSGP	Wed, Jan 21, 2009	3.00	3.16	2.99	3.13
2382	NASDAQ	CSGP	Tue, Jan 20, 2009	3.05	3.14	2.99	2.99
2381	NASDAQ	CSGP	Fri, Jan 16, 2009	3.18	3.23	2.99	3.10
2380	NASDAQ	CSGP	Thu, Jan 15, 2009	3.04	3.16	2.97	3.14
2379	NASDAQ	CSGP	Wed, Jan 14, 2009	3.18	3.28	3.03	3.04
2378	NASDAQ	CSGP	Tue, Jan 13, 2009	3.25	3.33	3.20	3.23
2377	NASDAQ	CSGP	Mon, Jan 12, 2009	3.32	3.35	3.18	3.26
2376	NASDAQ	CSGP	Fri, Jan 9, 2009	3.60	3.60	3.33	3.34
2375	NASDAQ	CSGP	Thu, Jan 8, 2009	3.44	3.64	3.44	3.59
2374	NASDAQ	CSGP	Wed, Jan 7, 2009	3.40	3.53	3.35	3.46
2373	NASDAQ	CSGP	Tue, Jan 6, 2009	3.36	3.50	3.34	3.45
2372	NASDAQ	CSGP	Mon, Jan 5, 2009	3.36	3.37	3.27	3.32
2371	NASDAQ	CSGP	Fri, Jan 2, 2009	3.30	3.37	3.24	3.35
2370	NASDAQ	CSGP	Wed, Dec 31, 2008	3.23	3.35	3.23	3.29
2369	NASDAQ	CSGP	Tue, Dec 30, 2008	3.10	3.24	3.10	3.24
2368	NASDAQ	CSGP	Mon, Dec 29, 2008	3.07	3.09	3.04	3.07
2367	NASDAQ	CSGP	Fri, Dec 26, 2008	3.09	3.13	3.03	3.07
2366	NASDAQ	CSGP	Wed, Dec 24, 2008	3.16	3.16	3.06	3.07
2365	NASDAQ	CSGP	Tue, Dec 23, 2008	3.13	3.17	3.06	3.15
2364	NASDAQ	CSGP	Mon, Dec 22, 2008	3.30	3.31	3.02	3.12
2363	NASDAQ	CSGP	Fri, Dec 19, 2008	3.31	3.46	3.22	3.30
2362	NASDAQ	CSGP	Thu, Dec 18, 2008	3.14	3.33	3.14	3.25
2361	NASDAQ	CSGP	Wed, Dec 17, 2008	3.05	3.23	3.00	3.19
2360	NASDAQ	CSGP	Tue, Dec 16, 2008	3.03	3.09	2.98	3.08
2359	NASDAQ	CSGP	Mon, Dec 15, 2008	3.11	3.15	2.95	2.98
2358	NASDAQ	CSGP	Fri, Dec 12, 2008	2.97	3.09	2.91	3.08
2357	NASDAQ	CSGP	Thu, Dec 11, 2008	3.12	3.25	2.99	3.02
2356	NASDAQ	CSGP	Wed, Dec 10, 2008	3.13	3.22	3.00	3.17
2355	NASDAQ	CSGP	Tue, Dec 9, 2008	3.06	3.19	3.05	3.08
2354	NASDAQ	CSGP	Mon, Dec 8, 2008	3.01	3.11	3.00	3.09
2353	NASDAQ	CSGP	Fri, Dec 5, 2008	2.81	2.95	2.77	2.93
2352	NASDAQ	CSGP	Thu, Dec 4, 2008	2.86	2.98	2.80	2.87
2351	NASDAQ	CSGP	Wed, Dec 3, 2008	2.76	2.97	2.76	2.90
2350	NASDAQ	CSGP	Tue, Dec 2, 2008	2.94	3.01	2.73	2.83
2349	NASDAQ	CSGP	Mon, Dec 1, 2008	3.14	3.25	2.86	2.88
2348	NASDAQ	CSGP	Fri, Nov 28, 2008	3.26	3.35	3.13	3.26
2347	NASDAQ	CSGP	Wed, Nov 26, 2008	3.12	3.33	3.08	3.28
2346	NASDAQ	CSGP	Tue, Nov 25, 2008	3.16	3.26	3.02	3.20
2345	NASDAQ	CSGP	Mon, Nov 24, 2008	2.91	3.23	2.91	3.15
2344	NASDAQ	CSGP	Fri, Nov 21, 2008	2.76	2.87	2.58	2.87
2343	NASDAQ	CSGP	Thu, Nov 20, 2008	2.69	2.86	2.64	2.70
2342	NASDAQ	CSGP	Wed, Nov 19, 2008	3.04	3.04	2.54	2.70
2341	NASDAQ	CSGP	Tue, Nov 18, 2008	3.04	3.17	2.95	3.08
2340	NASDAQ	CSGP	Mon, Nov 17, 2008	2.97	3.10	2.90	3.03
2339	NASDAQ	CSGP	Fri, Nov 14, 2008	3.07	3.12	3.00	3.00
2338	NASDAQ	CSGP	Thu, Nov 13, 2008	2.93	3.15	2.85	3.12
2337	NASDAQ	CSGP	Wed, Nov 12, 2008	2.99	3.10	2.90	2.93
2336	NASDAQ	CSGP	Tue, Nov 11, 2008	3.20	3.35	2.99	3.04
2335	NASDAQ	CSGP	Mon, Nov 10, 2008	3.66	3.67	3.15	3.21
2334	NASDAQ	CSGP	Fri, Nov 7, 2008	3.65	3.77	3.50	3.57
2333	NASDAQ	CSGP	Thu, Nov 6, 2008	3.59	3.90	3.54	3.61
2332	NASDAQ	CSGP	Wed, Nov 5, 2008	3.60	3.74	3.60	3.62
2331	NASDAQ	CSGP	Tue, Nov 4, 2008	3.74	3.74	3.55	3.64
2330	NASDAQ	CSGP	Mon, Nov 3, 2008	3.60	3.75	3.60	3.64
2329	NASDAQ	CSGP	Fri, Oct 31, 2008	3.20	3.64	3.14	3.60
2328	NASDAQ	CSGP	Thu, Oct 30, 2008	3.09	3.71	3.09	3.28
2327	NASDAQ	CSGP	Wed, Oct 29, 2008	2.98	2.98	2.77	2.96
2326	NASDAQ	CSGP	Tue, Oct 28, 2008	2.94	3.09	2.84	2.92
2325	NASDAQ	CSGP	Mon, Oct 27, 2008	3.06	3.22	2.89	2.89
2324	NASDAQ	CSGP	Fri, Oct 24, 2008	3.09	3.27	3.04	3.09
2323	NASDAQ	CSGP	Thu, Oct 23, 2008	3.61	3.71	3.18	3.24
2322	NASDAQ	CSGP	Wed, Oct 22, 2008	3.65	3.78	3.55	3.60
2321	NASDAQ	CSGP	Tue, Oct 21, 2008	3.80	3.96	3.73	3.75
2320	NASDAQ	CSGP	Mon, Oct 20, 2008	3.80	3.88	3.63	3.88
2319	NASDAQ	CSGP	Fri, Oct 17, 2008	3.57	3.83	3.56	3.70
2318	NASDAQ	CSGP	Thu, Oct 16, 2008	3.85	4.00	3.52	3.70
2317	NASDAQ	CSGP	Wed, Oct 15, 2008	3.95	4.06	3.80	3.83
2316	NASDAQ	CSGP	Tue, Oct 14, 2008	4.50	4.59	4.04	4.07
2315	NASDAQ	CSGP	Mon, Oct 13, 2008	4.57	4.57	4.31	4.44
2314	NASDAQ	CSGP	Fri, Oct 10, 2008	3.91	4.29	3.90	4.13
2313	NASDAQ	CSGP	Thu, Oct 9, 2008	4.52	4.52	3.98	4.00
2312	NASDAQ	CSGP	Wed, Oct 8, 2008	4.07	4.67	4.03	4.44
2311	NASDAQ	CSGP	Tue, Oct 7, 2008	4.22	4.46	4.21	4.21
2310	NASDAQ	CSGP	Mon, Oct 6, 2008	4.04	4.24	3.98	4.16
2309	NASDAQ	CSGP	Fri, Oct 3, 2008	4.36	4.45	4.13	4.13
2308	NASDAQ	CSGP	Thu, Oct 2, 2008	4.48	4.51	4.20	4.29
2307	NASDAQ	CSGP	Wed, Oct 1, 2008	4.50	4.60	4.36	4.52
2306	NASDAQ	CSGP	Tue, Sep 30, 2008	4.56	4.63	4.43	4.54
2305	NASDAQ	CSGP	Mon, Sep 29, 2008	4.73	4.81	4.39	4.43
2304	NASDAQ	CSGP	Fri, Sep 26, 2008	5.30	5.30	4.75	4.80
2303	NASDAQ	CSGP	Thu, Sep 25, 2008	5.24	5.24	4.95	4.99
2302	NASDAQ	CSGP	Wed, Sep 24, 2008	4.98	5.24	4.91	5.02
2301	NASDAQ	CSGP	Tue, Sep 23, 2008	4.94	5.05	4.85	4.96
2300	NASDAQ	CSGP	Mon, Sep 22, 2008	5.51	5.51	4.91	4.93
2299	NASDAQ	CSGP	Fri, Sep 19, 2008	6.01	6.12	5.49	5.56
2298	NASDAQ	CSGP	Thu, Sep 18, 2008	5.19	5.72	4.95	5.67
2297	NASDAQ	CSGP	Wed, Sep 17, 2008	5.14	5.14	4.90	5.00
2296	NASDAQ	CSGP	Tue, Sep 16, 2008	5.05	5.06	4.86	5.06
2295	NASDAQ	CSGP	Mon, Sep 15, 2008	5.26	5.26	4.98	4.98
2294	NASDAQ	CSGP	Fri, Sep 12, 2008	5.05	5.25	5.05	5.20
2293	NASDAQ	CSGP	Thu, Sep 11, 2008	5.20	5.24	5.06	5.10
2292	NASDAQ	CSGP	Wed, Sep 10, 2008	5.36	5.36	5.21	5.29
2291	NASDAQ	CSGP	Tue, Sep 9, 2008	5.31	5.45	5.24	5.25
2290	NASDAQ	CSGP	Mon, Sep 8, 2008	5.42	5.52	5.29	5.29
2289	NASDAQ	CSGP	Fri, Sep 5, 2008	5.49	5.50	5.31	5.38
2288	NASDAQ	CSGP	Thu, Sep 4, 2008	5.50	5.56	5.48	5.51
2287	NASDAQ	CSGP	Wed, Sep 3, 2008	5.39	5.54	5.37	5.53
2286	NASDAQ	CSGP	Tue, Sep 2, 2008	5.36	5.48	5.29	5.40
2285	NASDAQ	CSGP	Fri, Aug 29, 2008	5.21	5.29	5.15	5.28
2284	NASDAQ	CSGP	Thu, Aug 28, 2008	5.16	5.29	5.15	5.21
2283	NASDAQ	CSGP	Wed, Aug 27, 2008	5.10	5.18	5.10	5.15
2282	NASDAQ	CSGP	Tue, Aug 26, 2008	5.17	5.17	5.06	5.11
2281	NASDAQ	CSGP	Mon, Aug 25, 2008	5.18	5.30	5.17	5.17
2280	NASDAQ	CSGP	Fri, Aug 22, 2008	5.13	5.33	5.10	5.31
2279	NASDAQ	CSGP	Thu, Aug 21, 2008	5.08	5.15	5.02	5.10
2278	NASDAQ	CSGP	Wed, Aug 20, 2008	5.16	5.17	5.07	5.12
2277	NASDAQ	CSGP	Tue, Aug 19, 2008	5.26	5.28	5.12	5.15
2276	NASDAQ	CSGP	Mon, Aug 18, 2008	5.40	5.43	5.27	5.32
2275	NASDAQ	CSGP	Fri, Aug 15, 2008	5.47	5.49	5.31	5.39
2274	NASDAQ	CSGP	Thu, Aug 14, 2008	5.36	5.41	5.32	5.40
2273	NASDAQ	CSGP	Wed, Aug 13, 2008	5.40	5.45	5.34	5.41
2272	NASDAQ	CSGP	Tue, Aug 12, 2008	5.50	5.52	5.38	5.41
2271	NASDAQ	CSGP	Mon, Aug 11, 2008	5.41	5.74	5.37	5.59
2270	NASDAQ	CSGP	Fri, Aug 8, 2008	5.12	5.49	5.12	5.40
2269	NASDAQ	CSGP	Thu, Aug 7, 2008	5.12	5.24	5.09	5.20
2268	NASDAQ	CSGP	Wed, Aug 6, 2008	5.17	5.24	5.10	5.17
2267	NASDAQ	CSGP	Tue, Aug 5, 2008	5.20	5.21	5.01	5.17
2266	NASDAQ	CSGP	Mon, Aug 4, 2008	5.16	5.18	5.03	5.10
2265	NASDAQ	CSGP	Fri, Aug 1, 2008	5.02	5.21	4.96	5.15
2264	NASDAQ	CSGP	Thu, Jul 31, 2008	4.88	5.04	4.88	4.99
2263	NASDAQ	CSGP	Wed, Jul 30, 2008	5.02	5.09	4.81	4.96
2262	NASDAQ	CSGP	Tue, Jul 29, 2008	4.79	5.04	4.76	4.98
2261	NASDAQ	CSGP	Mon, Jul 28, 2008	4.86	4.89	4.72	4.76
2260	NASDAQ	CSGP	Fri, Jul 25, 2008	4.90	4.92	4.84	4.88
2259	NASDAQ	CSGP	Thu, Jul 24, 2008	5.02	5.02	4.82	4.85
2258	NASDAQ	CSGP	Wed, Jul 23, 2008	5.00	5.08	4.95	5.02
2257	NASDAQ	CSGP	Tue, Jul 22, 2008	4.82	5.02	4.82	5.00
2256	NASDAQ	CSGP	Mon, Jul 21, 2008	4.98	5.00	4.91	4.95
2255	NASDAQ	CSGP	Fri, Jul 18, 2008	4.94	5.00	4.85	4.95
2254	NASDAQ	CSGP	Thu, Jul 17, 2008	4.76	4.94	4.76	4.94
2253	NASDAQ	CSGP	Wed, Jul 16, 2008	4.80	4.93	4.73	4.73
2252	NASDAQ	CSGP	Tue, Jul 15, 2008	4.45	4.69	4.39	4.59
2251	NASDAQ	CSGP	Mon, Jul 14, 2008	4.64	4.69	4.50	4.55
2250	NASDAQ	CSGP	Fri, Jul 11, 2008	4.51	4.59	4.47	4.58
2249	NASDAQ	CSGP	Thu, Jul 10, 2008	4.40	4.61	4.40	4.55
2248	NASDAQ	CSGP	Wed, Jul 9, 2008	4.46	4.53	4.40	4.41
2247	NASDAQ	CSGP	Tue, Jul 8, 2008	4.41	4.48	4.39	4.47
2246	NASDAQ	CSGP	Mon, Jul 7, 2008	4.45	4.54	4.38	4.39
2245	NASDAQ	CSGP	Thu, Jul 3, 2008	4.38	4.44	4.36	4.41
2244	NASDAQ	CSGP	Wed, Jul 2, 2008	4.45	4.54	4.35	4.36
2243	NASDAQ	CSGP	Tue, Jul 1, 2008	4.39	4.50	4.38	4.46
2242	NASDAQ	CSGP	Mon, Jun 30, 2008	4.45	4.46	4.37	4.45
2241	NASDAQ	CSGP	Fri, Jun 27, 2008	4.49	4.52	4.41	4.44
2240	NASDAQ	CSGP	Thu, Jun 26, 2008	4.55	4.59	4.43	4.48
2239	NASDAQ	CSGP	Wed, Jun 25, 2008	4.62	4.68	4.56	4.61
2238	NASDAQ	CSGP	Tue, Jun 24, 2008	4.82	4.82	4.62	4.62
2237	NASDAQ	CSGP	Mon, Jun 23, 2008	5.07	5.07	4.86	4.86
2236	NASDAQ	CSGP	Fri, Jun 20, 2008	5.14	5.19	5.02	5.03
2235	NASDAQ	CSGP	Thu, Jun 19, 2008	5.13	5.13	5.06	5.12
2234	NASDAQ	CSGP	Wed, Jun 18, 2008	5.03	5.14	5.00	5.13
2233	NASDAQ	CSGP	Tue, Jun 17, 2008	5.00	5.13	4.89	5.04
2232	NASDAQ	CSGP	Mon, Jun 16, 2008	4.92	5.00	4.84	5.00
2231	NASDAQ	CSGP	Fri, Jun 13, 2008	4.95	5.03	4.83	4.93
2230	NASDAQ	CSGP	Thu, Jun 12, 2008	4.80	4.96	4.80	4.89
2229	NASDAQ	CSGP	Wed, Jun 11, 2008	4.91	4.97	4.75	4.77
2228	NASDAQ	CSGP	Tue, Jun 10, 2008	4.94	4.99	4.90	4.94
2227	NASDAQ	CSGP	Mon, Jun 9, 2008	5.01	5.06	4.89	4.99
2226	NASDAQ	CSGP	Fri, Jun 6, 2008	5.02	5.08	4.88	5.00
2225	NASDAQ	CSGP	Thu, Jun 5, 2008	4.87	5.09	4.86	5.07
2224	NASDAQ	CSGP	Wed, Jun 4, 2008	4.82	4.93	4.71	4.87
2223	NASDAQ	CSGP	Tue, Jun 3, 2008	4.68	4.79	4.65	4.77
2222	NASDAQ	CSGP	Mon, Jun 2, 2008	4.71	4.72	4.59	4.64
2221	NASDAQ	CSGP	Fri, May 30, 2008	4.81	4.81	4.68	4.69
2220	NASDAQ	CSGP	Thu, May 29, 2008	4.74	4.82	4.69	4.80
2219	NASDAQ	CSGP	Wed, May 28, 2008	4.76	4.77	4.67	4.74
2218	NASDAQ	CSGP	Tue, May 27, 2008	4.56	4.71	4.56	4.69
2217	NASDAQ	CSGP	Fri, May 23, 2008	4.61	4.69	4.51	4.55
2216	NASDAQ	CSGP	Thu, May 22, 2008	4.65	4.73	4.62	4.64
2215	NASDAQ	CSGP	Wed, May 21, 2008	4.71	4.77	4.58	4.63
2214	NASDAQ	CSGP	Tue, May 20, 2008	4.77	4.84	4.66	4.69
2213	NASDAQ	CSGP	Mon, May 19, 2008	4.81	4.86	4.76	4.77
2212	NASDAQ	CSGP	Fri, May 16, 2008	4.88	4.91	4.75	4.82
2211	NASDAQ	CSGP	Thu, May 15, 2008	4.80	4.92	4.77	4.85
2210	NASDAQ	CSGP	Wed, May 14, 2008	4.81	4.92	4.80	4.81
2209	NASDAQ	CSGP	Tue, May 13, 2008	4.96	5.02	4.76	4.80
2208	NASDAQ	CSGP	Mon, May 12, 2008	4.96	4.97	4.86	4.94
2207	NASDAQ	CSGP	Fri, May 9, 2008	4.88	5.09	4.85	4.94
2206	NASDAQ	CSGP	Thu, May 8, 2008	5.05	5.16	4.87	4.93
2205	NASDAQ	CSGP	Wed, May 7, 2008	5.07	5.26	5.00	5.14
2204	NASDAQ	CSGP	Tue, May 6, 2008	4.85	5.06	4.84	5.05
2203	NASDAQ	CSGP	Mon, May 5, 2008	4.84	4.90	4.79	4.89
2202	NASDAQ	CSGP	Fri, May 2, 2008	4.90	4.96	4.79	4.87
2201	NASDAQ	CSGP	Thu, May 1, 2008	4.79	4.88	4.73	4.84
2200	NASDAQ	CSGP	Wed, Apr 30, 2008	4.81	4.93	4.76	4.80
2199	NASDAQ	CSGP	Tue, Apr 29, 2008	4.94	4.99	4.77	4.81
2198	NASDAQ	CSGP	Mon, Apr 28, 2008	4.95	4.99	4.87	4.93
2197	NASDAQ	CSGP	Fri, Apr 25, 2008	4.87	4.96	4.83	4.91
2196	NASDAQ	CSGP	Thu, Apr 24, 2008	5.01	5.09	4.80	4.85
2195	NASDAQ	CSGP	Wed, Apr 23, 2008	4.56	4.67	4.36	4.65
2194	NASDAQ	CSGP	Tue, Apr 22, 2008	4.61	4.66	4.40	4.51
2193	NASDAQ	CSGP	Mon, Apr 21, 2008	4.63	4.71	4.60	4.64
2192	NASDAQ	CSGP	Fri, Apr 18, 2008	4.60	4.74	4.57	4.68
2191	NASDAQ	CSGP	Thu, Apr 17, 2008	4.58	4.60	4.52	4.54
2190	NASDAQ	CSGP	Wed, Apr 16, 2008	4.55	4.63	4.55	4.59
2189	NASDAQ	CSGP	Tue, Apr 15, 2008	4.52	4.63	4.48	4.61
2188	NASDAQ	CSGP	Mon, Apr 14, 2008	4.57	4.64	4.49	4.49
2187	NASDAQ	CSGP	Fri, Apr 11, 2008	4.75	4.75	4.55	4.59
2186	NASDAQ	CSGP	Thu, Apr 10, 2008	4.62	4.72	4.61	4.65
2185	NASDAQ	CSGP	Wed, Apr 9, 2008	4.88	4.88	4.60	4.62
2184	NASDAQ	CSGP	Tue, Apr 8, 2008	4.69	4.89	4.68	4.88
2183	NASDAQ	CSGP	Mon, Apr 7, 2008	4.73	4.82	4.69	4.74
2182	NASDAQ	CSGP	Fri, Apr 4, 2008	4.79	4.79	4.65	4.69
2181	NASDAQ	CSGP	Thu, Apr 3, 2008	4.68	4.82	4.68	4.77
2180	NASDAQ	CSGP	Wed, Apr 2, 2008	4.49	4.72	4.46	4.71
2179	NASDAQ	CSGP	Tue, Apr 1, 2008	4.30	4.49	4.28	4.47
2178	NASDAQ	CSGP	Mon, Mar 31, 2008	4.30	4.39	4.23	4.30
2177	NASDAQ	CSGP	Fri, Mar 28, 2008	4.30	4.34	4.25	4.28
2176	NASDAQ	CSGP	Thu, Mar 27, 2008	4.36	4.44	4.30	4.31
2175	NASDAQ	CSGP	Wed, Mar 26, 2008	4.33	4.39	4.30	4.36
2174	NASDAQ	CSGP	Tue, Mar 25, 2008	4.21	4.36	4.20	4.36
2173	NASDAQ	CSGP	Mon, Mar 24, 2008	4.07	4.23	4.05	4.23
2172	NASDAQ	CSGP	Thu, Mar 20, 2008	3.98	4.06	3.90	4.04
2171	NASDAQ	CSGP	Wed, Mar 19, 2008	4.02	4.08	3.93	3.93
2170	NASDAQ	CSGP	Tue, Mar 18, 2008	3.92	4.01	3.88	4.00
2169	NASDAQ	CSGP	Mon, Mar 17, 2008	3.84	3.86	3.76	3.81
2168	NASDAQ	CSGP	Fri, Mar 14, 2008	4.03	4.04	3.87	3.89
2167	NASDAQ	CSGP	Thu, Mar 13, 2008	3.98	4.05	3.94	4.00
2166	NASDAQ	CSGP	Wed, Mar 12, 2008	4.11	4.15	4.03	4.04
2165	NASDAQ	CSGP	Tue, Mar 11, 2008	4.10	4.18	4.00	4.10
2164	NASDAQ	CSGP	Mon, Mar 10, 2008	4.08	4.09	3.98	3.98
2163	NASDAQ	CSGP	Fri, Mar 7, 2008	4.11	4.19	3.98	4.05
2162	NASDAQ	CSGP	Thu, Mar 6, 2008	4.14	4.25	4.11	4.16
2161	NASDAQ	CSGP	Wed, Mar 5, 2008	4.20	4.21	4.08	4.17
2160	NASDAQ	CSGP	Tue, Mar 4, 2008	4.11	4.18	4.10	4.18
2159	NASDAQ	CSGP	Mon, Mar 3, 2008	4.16	4.20	4.08	4.17
2158	NASDAQ	CSGP	Fri, Feb 29, 2008	4.24	4.26	4.14	4.15
2157	NASDAQ	CSGP	Thu, Feb 28, 2008	4.38	4.38	4.28	4.30
2156	NASDAQ	CSGP	Wed, Feb 27, 2008	4.23	4.41	4.21	4.40
2155	NASDAQ	CSGP	Tue, Feb 26, 2008	4.06	4.29	4.06	4.28
2154	NASDAQ	CSGP	Mon, Feb 25, 2008	4.12	4.22	4.06	4.10
2153	NASDAQ	CSGP	Fri, Feb 22, 2008	4.06	4.10	3.89	3.93
2152	NASDAQ	CSGP	Thu, Feb 21, 2008	3.90	4.35	3.90	4.05
2151	NASDAQ	CSGP	Wed, Feb 20, 2008	3.95	3.95	3.80	3.85
2150	NASDAQ	CSGP	Tue, Feb 19, 2008	3.97	4.00	3.90	3.93
2149	NASDAQ	CSGP	Fri, Feb 15, 2008	3.73	3.96	3.72	3.90
2148	NASDAQ	CSGP	Thu, Feb 14, 2008	3.82	3.84	3.69	3.70
2147	NASDAQ	CSGP	Wed, Feb 13, 2008	3.82	3.84	3.78	3.81
2146	NASDAQ	CSGP	Tue, Feb 12, 2008	3.71	3.83	3.70	3.77
2145	NASDAQ	CSGP	Mon, Feb 11, 2008	3.66	3.74	3.60	3.69
2144	NASDAQ	CSGP	Fri, Feb 8, 2008	3.60	3.71	3.60	3.66
2143	NASDAQ	CSGP	Thu, Feb 7, 2008	3.70	3.72	3.59	3.66
2142	NASDAQ	CSGP	Wed, Feb 6, 2008	3.99	3.99	3.66	3.73
2141	NASDAQ	CSGP	Tue, Feb 5, 2008	4.13	4.17	3.97	3.99
2140	NASDAQ	CSGP	Mon, Feb 4, 2008	4.29	4.35	4.16	4.17
2139	NASDAQ	CSGP	Fri, Feb 1, 2008	4.26	4.34	4.24	4.29
2138	NASDAQ	CSGP	Thu, Jan 31, 2008	3.96	4.29	3.96	4.23
2137	NASDAQ	CSGP	Wed, Jan 30, 2008	4.00	4.16	4.00	4.06
2136	NASDAQ	CSGP	Tue, Jan 29, 2008	3.93	4.01	3.82	4.00
2135	NASDAQ	CSGP	Mon, Jan 28, 2008	3.78	3.91	3.72	3.89
2134	NASDAQ	CSGP	Fri, Jan 25, 2008	3.96	3.96	3.76	3.78
2133	NASDAQ	CSGP	Thu, Jan 24, 2008	4.05	4.11	3.90	3.91
2132	NASDAQ	CSGP	Wed, Jan 23, 2008	3.72	4.04	3.72	4.02
2131	NASDAQ	CSGP	Tue, Jan 22, 2008	3.64	3.84	3.62	3.82
2130	NASDAQ	CSGP	Fri, Jan 18, 2008	3.80	3.92	3.66	3.74
2129	NASDAQ	CSGP	Thu, Jan 17, 2008	3.87	3.87	3.73	3.80
2128	NASDAQ	CSGP	Wed, Jan 16, 2008	3.74	3.89	3.74	3.82
2127	NASDAQ	CSGP	Tue, Jan 15, 2008	3.83	3.83	3.68	3.74
2126	NASDAQ	CSGP	Mon, Jan 14, 2008	3.93	4.06	3.85	3.85
2125	NASDAQ	CSGP	Fri, Jan 11, 2008	4.07	4.11	3.90	3.90
2124	NASDAQ	CSGP	Thu, Jan 10, 2008	4.05	4.18	4.02	4.11
2123	NASDAQ	CSGP	Wed, Jan 9, 2008	4.05	4.11	4.02	4.10
2122	NASDAQ	CSGP	Tue, Jan 8, 2008	3.97	4.12	3.97	4.06
2121	NASDAQ	CSGP	Mon, Jan 7, 2008	4.13	4.13	3.93	3.96
2120	NASDAQ	CSGP	Fri, Jan 4, 2008	4.34	4.34	4.11	4.12
2119	NASDAQ	CSGP	Thu, Jan 3, 2008	4.54	4.61	4.35	4.36
2118	NASDAQ	CSGP	Wed, Jan 2, 2008	4.71	4.78	4.51	4.53
2117	NASDAQ	CSGP	Mon, Dec 31, 2007	4.62	4.82	4.61	4.73
2116	NASDAQ	CSGP	Fri, Dec 28, 2007	4.70	4.76	4.60	4.65
2115	NASDAQ	CSGP	Thu, Dec 27, 2007	4.80	4.84	4.63	4.63
2114	NASDAQ	CSGP	Wed, Dec 26, 2007	4.78	4.87	4.68	4.83
2113	NASDAQ	CSGP	Mon, Dec 24, 2007	4.81	4.91	4.80	4.82
2112	NASDAQ	CSGP	Fri, Dec 21, 2007	4.80	4.85	4.77	4.78
2111	NASDAQ	CSGP	Thu, Dec 20, 2007	4.60	4.73	4.55	4.72
2110	NASDAQ	CSGP	Wed, Dec 19, 2007	4.58	4.66	4.54	4.54
2109	NASDAQ	CSGP	Tue, Dec 18, 2007	4.50	4.62	4.47	4.58
2108	NASDAQ	CSGP	Mon, Dec 17, 2007	4.46	4.51	4.43	4.45
2107	NASDAQ	CSGP	Fri, Dec 14, 2007	4.56	4.63	4.45	4.50
2106	NASDAQ	CSGP	Thu, Dec 13, 2007	4.60	4.67	4.57	4.62
2105	NASDAQ	CSGP	Wed, Dec 12, 2007	4.74	4.84	4.58	4.64
2104	NASDAQ	CSGP	Tue, Dec 11, 2007	4.89	4.89	4.62	4.62
2103	NASDAQ	CSGP	Mon, Dec 10, 2007	4.87	4.89	4.83	4.87
2102	NASDAQ	CSGP	Fri, Dec 7, 2007	4.90	4.90	4.81	4.87
2101	NASDAQ	CSGP	Thu, Dec 6, 2007	4.85	4.90	4.81	4.88
2100	NASDAQ	CSGP	Wed, Dec 5, 2007	4.79	4.90	4.73	4.84
2099	NASDAQ	CSGP	Tue, Dec 4, 2007	4.60	4.90	4.60	4.70
2098	NASDAQ	CSGP	Mon, Dec 3, 2007	4.81	4.82	4.60	4.61
2097	NASDAQ	CSGP	Fri, Nov 30, 2007	4.88	4.94	4.80	4.82
2096	NASDAQ	CSGP	Thu, Nov 29, 2007	4.90	4.92	4.81	4.86
2095	NASDAQ	CSGP	Wed, Nov 28, 2007	4.68	4.93	4.68	4.92
2094	NASDAQ	CSGP	Tue, Nov 27, 2007	4.74	4.80	4.66	4.70
2093	NASDAQ	CSGP	Mon, Nov 26, 2007	4.87	4.92	4.70	4.71
2092	NASDAQ	CSGP	Fri, Nov 23, 2007	4.88	4.91	4.85	4.88
2091	NASDAQ	CSGP	Wed, Nov 21, 2007	4.99	5.01	4.81	4.82
2090	NASDAQ	CSGP	Tue, Nov 20, 2007	5.15	5.16	4.98	5.04
2089	NASDAQ	CSGP	Mon, Nov 19, 2007	5.37	5.40	5.12	5.13
2088	NASDAQ	CSGP	Fri, Nov 16, 2007	5.52	5.52	5.30	5.43
2087	NASDAQ	CSGP	Thu, Nov 15, 2007	5.50	5.56	5.42	5.51
2086	NASDAQ	CSGP	Wed, Nov 14, 2007	5.57	5.60	5.49	5.53
2085	NASDAQ	CSGP	Tue, Nov 13, 2007	5.53	5.56	5.43	5.54
2084	NASDAQ	CSGP	Mon, Nov 12, 2007	5.39	5.58	5.37	5.49
2083	NASDAQ	CSGP	Fri, Nov 9, 2007	5.38	5.46	5.31	5.38
2082	NASDAQ	CSGP	Thu, Nov 8, 2007	5.55	5.55	5.31	5.42
2081	NASDAQ	CSGP	Wed, Nov 7, 2007	5.51	5.62	5.38	5.49
2080	NASDAQ	CSGP	Tue, Nov 6, 2007	5.43	5.62	5.36	5.60
2079	NASDAQ	CSGP	Mon, Nov 5, 2007	5.37	5.52	5.37	5.42
2078	NASDAQ	CSGP	Fri, Nov 2, 2007	5.54	5.54	5.34	5.52
2077	NASDAQ	CSGP	Thu, Nov 1, 2007	5.68	5.68	5.43	5.48
2076	NASDAQ	CSGP	Wed, Oct 31, 2007	5.56	5.79	5.53	5.75
2075	NASDAQ	CSGP	Tue, Oct 30, 2007	5.68	5.78	5.50	5.53
2074	NASDAQ	CSGP	Mon, Oct 29, 2007	5.81	5.90	5.67	5.70
2073	NASDAQ	CSGP	Fri, Oct 26, 2007	5.84	5.93	5.67	5.78
2072	NASDAQ	CSGP	Thu, Oct 25, 2007	5.93	6.12	5.70	5.74
2071	NASDAQ	CSGP	Wed, Oct 24, 2007	5.89	6.13	5.78	6.13
2070	NASDAQ	CSGP	Tue, Oct 23, 2007	5.91	5.98	5.76	5.96
2069	NASDAQ	CSGP	Mon, Oct 22, 2007	5.74	5.88	5.63	5.85
2068	NASDAQ	CSGP	Fri, Oct 19, 2007	6.15	6.15	5.73	5.74
2067	NASDAQ	CSGP	Thu, Oct 18, 2007	6.05	6.17	6.02	6.17
2066	NASDAQ	CSGP	Wed, Oct 17, 2007	6.11	6.16	5.96	6.08
2065	NASDAQ	CSGP	Tue, Oct 16, 2007	6.01	6.11	5.98	6.04
2064	NASDAQ	CSGP	Mon, Oct 15, 2007	6.04	6.06	5.95	6.02
2063	NASDAQ	CSGP	Fri, Oct 12, 2007	6.05	6.16	6.00	6.05
2062	NASDAQ	CSGP	Thu, Oct 11, 2007	6.14	6.29	5.97	6.05
2061	NASDAQ	CSGP	Wed, Oct 10, 2007	6.12	6.13	6.05	6.12
2060	NASDAQ	CSGP	Tue, Oct 9, 2007	6.15	6.16	6.03	6.16
2059	NASDAQ	CSGP	Mon, Oct 8, 2007	6.07	6.19	6.05	6.10
2058	NASDAQ	CSGP	Fri, Oct 5, 2007	5.98	6.17	5.95	6.10
2057	NASDAQ	CSGP	Thu, Oct 4, 2007	5.88	5.98	5.76	5.92
2056	NASDAQ	CSGP	Wed, Oct 3, 2007	5.87	6.05	5.83	5.84
2055	NASDAQ	CSGP	Tue, Oct 2, 2007	5.67	5.98	5.62	5.90
2054	NASDAQ	CSGP	Mon, Oct 1, 2007	5.35	5.68	5.35	5.65
2053	NASDAQ	CSGP	Fri, Sep 28, 2007	5.42	5.46	5.30	5.35
2052	NASDAQ	CSGP	Thu, Sep 27, 2007	5.40	5.46	5.36	5.44
2051	NASDAQ	CSGP	Wed, Sep 26, 2007	5.40	5.47	5.33	5.37
2050	NASDAQ	CSGP	Tue, Sep 25, 2007	5.30	5.41	5.24	5.36
2049	NASDAQ	CSGP	Mon, Sep 24, 2007	5.28	5.46	5.28	5.35
2048	NASDAQ	CSGP	Fri, Sep 21, 2007	5.31	5.38	5.28	5.29
2047	NASDAQ	CSGP	Thu, Sep 20, 2007	5.45	5.45	5.28	5.30
2046	NASDAQ	CSGP	Wed, Sep 19, 2007	5.50	5.52	5.39	5.47
2045	NASDAQ	CSGP	Tue, Sep 18, 2007	5.17	5.53	5.09	5.45
2044	NASDAQ	CSGP	Mon, Sep 17, 2007	5.27	5.27	5.14	5.14
2043	NASDAQ	CSGP	Fri, Sep 14, 2007	5.17	5.31	5.08	5.28
2042	NASDAQ	CSGP	Thu, Sep 13, 2007	5.28	5.28	5.18	5.20
2041	NASDAQ	CSGP	Wed, Sep 12, 2007	5.08	5.31	5.03	5.25
2040	NASDAQ	CSGP	Tue, Sep 11, 2007	5.19	5.24	5.13	5.16
2039	NASDAQ	CSGP	Mon, Sep 10, 2007	5.19	5.24	5.05	5.16
2038	NASDAQ	CSGP	Fri, Sep 7, 2007	5.23	5.23	5.15	5.17
2037	NASDAQ	CSGP	Thu, Sep 6, 2007	5.44	5.44	5.28	5.30
2036	NASDAQ	CSGP	Wed, Sep 5, 2007	5.46	5.49	5.35	5.43
2035	NASDAQ	CSGP	Tue, Sep 4, 2007	5.47	5.57	5.47	5.52
2034	NASDAQ	CSGP	Fri, Aug 31, 2007	5.54	5.55	5.45	5.50
2033	NASDAQ	CSGP	Thu, Aug 30, 2007	5.38	5.52	5.37	5.46
2032	NASDAQ	CSGP	Wed, Aug 29, 2007	5.37	5.45	5.28	5.45
2031	NASDAQ	CSGP	Tue, Aug 28, 2007	5.42	5.45	5.34	5.34
2030	NASDAQ	CSGP	Mon, Aug 27, 2007	5.59	5.59	5.44	5.46
2029	NASDAQ	CSGP	Fri, Aug 24, 2007	5.59	5.63	5.54	5.62
2028	NASDAQ	CSGP	Thu, Aug 23, 2007	5.79	5.79	5.58	5.59
2027	NASDAQ	CSGP	Wed, Aug 22, 2007	5.65	5.77	5.59	5.76
2026	NASDAQ	CSGP	Tue, Aug 21, 2007	5.53	5.64	5.51	5.60
2025	NASDAQ	CSGP	Mon, Aug 20, 2007	5.67	5.70	5.50	5.59
2024	NASDAQ	CSGP	Fri, Aug 17, 2007	5.70	5.70	5.55	5.65
2023	NASDAQ	CSGP	Thu, Aug 16, 2007	5.59	5.74	5.34	5.49
2022	NASDAQ	CSGP	Wed, Aug 15, 2007	5.52	5.71	5.52	5.60
2021	NASDAQ	CSGP	Tue, Aug 14, 2007	5.57	5.66	5.53	5.54
2020	NASDAQ	CSGP	Mon, Aug 13, 2007	5.66	5.69	5.52	5.56
2019	NASDAQ	CSGP	Fri, Aug 10, 2007	5.73	5.84	5.52	5.57
2018	NASDAQ	CSGP	Thu, Aug 9, 2007	5.61	6.28	5.61	5.72
2017	NASDAQ	CSGP	Wed, Aug 8, 2007	5.57	6.31	5.46	5.70
2016	NASDAQ	CSGP	Tue, Aug 7, 2007	5.34	5.59	5.34	5.52
2015	NASDAQ	CSGP	Mon, Aug 6, 2007	5.20	5.40	5.18	5.38
2014	NASDAQ	CSGP	Fri, Aug 3, 2007	5.31	5.35	5.12	5.17
2013	NASDAQ	CSGP	Thu, Aug 2, 2007	5.08	5.31	5.08	5.31
2012	NASDAQ	CSGP	Wed, Aug 1, 2007	5.09	5.14	4.99	5.07
2011	NASDAQ	CSGP	Tue, Jul 31, 2007	5.18	5.25	5.08	5.10
2010	NASDAQ	CSGP	Mon, Jul 30, 2007	5.16	5.25	5.06	5.13
2009	NASDAQ	CSGP	Fri, Jul 27, 2007	5.30	5.32	5.14	5.17
2008	NASDAQ	CSGP	Thu, Jul 26, 2007	5.35	5.40	5.21	5.33
2007	NASDAQ	CSGP	Wed, Jul 25, 2007	5.55	5.63	5.41	5.48
2006	NASDAQ	CSGP	Tue, Jul 24, 2007	5.65	5.70	5.47	5.49
2005	NASDAQ	CSGP	Mon, Jul 23, 2007	5.74	5.77	5.68	5.68
2004	NASDAQ	CSGP	Fri, Jul 20, 2007	5.84	5.84	5.71	5.73
2003	NASDAQ	CSGP	Thu, Jul 19, 2007	5.80	5.85	5.76	5.85
2002	NASDAQ	CSGP	Wed, Jul 18, 2007	5.73	5.81	5.68	5.79
2001	NASDAQ	CSGP	Tue, Jul 17, 2007	5.73	5.78	5.69	5.76
2000	NASDAQ	CSGP	Mon, Jul 16, 2007	5.69	5.75	5.65	5.72
1999	NASDAQ	CSGP	Fri, Jul 13, 2007	5.68	5.72	5.64	5.72
1998	NASDAQ	CSGP	Thu, Jul 12, 2007	5.51	5.69	5.49	5.68
1997	NASDAQ	CSGP	Wed, Jul 11, 2007	5.38	5.53	5.38	5.47
1996	NASDAQ	CSGP	Tue, Jul 10, 2007	5.56	5.56	5.29	5.39
1995	NASDAQ	CSGP	Mon, Jul 9, 2007	5.63	5.63	5.57	5.59
1994	NASDAQ	CSGP	Fri, Jul 6, 2007	5.63	5.64	5.58	5.63
1993	NASDAQ	CSGP	Thu, Jul 5, 2007	5.62	5.68	5.55	5.64
1992	NASDAQ	CSGP	Tue, Jul 3, 2007	5.54	5.62	5.49	5.62
1991	NASDAQ	CSGP	Mon, Jul 2, 2007	5.33	5.52	5.29	5.51
1990	NASDAQ	CSGP	Fri, Jun 29, 2007	5.44	5.47	5.28	5.29
1989	NASDAQ	CSGP	Thu, Jun 28, 2007	5.49	5.49	5.36	5.41
1988	NASDAQ	CSGP	Wed, Jun 27, 2007	5.29	5.49	5.29	5.49
1987	NASDAQ	CSGP	Tue, Jun 26, 2007	5.31	5.38	5.26	5.34
1986	NASDAQ	CSGP	Mon, Jun 25, 2007	5.25	5.45	5.24	5.30
1985	NASDAQ	CSGP	Fri, Jun 22, 2007	5.44	5.47	5.26	5.27
1984	NASDAQ	CSGP	Thu, Jun 21, 2007	5.39	5.44	5.28	5.44
1983	NASDAQ	CSGP	Wed, Jun 20, 2007	5.24	5.26	5.12	5.17
1982	NASDAQ	CSGP	Tue, Jun 19, 2007	5.20	5.28	5.18	5.24
1981	NASDAQ	CSGP	Mon, Jun 18, 2007	5.26	5.27	5.21	5.21
1980	NASDAQ	CSGP	Fri, Jun 15, 2007	5.29	5.30	5.23	5.26
1979	NASDAQ	CSGP	Thu, Jun 14, 2007	5.25	5.32	5.17	5.22
1978	NASDAQ	CSGP	Wed, Jun 13, 2007	5.19	5.27	5.14	5.25
1977	NASDAQ	CSGP	Tue, Jun 12, 2007	5.22	5.28	5.16	5.18
1976	NASDAQ	CSGP	Mon, Jun 11, 2007	5.25	5.30	5.22	5.23
1975	NASDAQ	CSGP	Fri, Jun 8, 2007	5.24	5.29	5.21	5.26
1974	NASDAQ	CSGP	Thu, Jun 7, 2007	5.31	5.34	5.21	5.25
1973	NASDAQ	CSGP	Wed, Jun 6, 2007	5.36	5.37	5.25	5.34
1972	NASDAQ	CSGP	Tue, Jun 5, 2007	5.45	5.46	5.34	5.41
1971	NASDAQ	CSGP	Mon, Jun 4, 2007	5.54	5.55	5.40	5.47
1970	NASDAQ	CSGP	Fri, Jun 1, 2007	5.44	5.60	5.43	5.57
1969	NASDAQ	CSGP	Thu, May 31, 2007	5.45	5.49	5.39	5.43
1968	NASDAQ	CSGP	Wed, May 30, 2007	5.27	5.48	5.25	5.43
1967	NASDAQ	CSGP	Tue, May 29, 2007	5.32	5.32	5.27	5.30
1966	NASDAQ	CSGP	Fri, May 25, 2007	5.27	5.33	5.20	5.29
1965	NASDAQ	CSGP	Thu, May 24, 2007	5.10	5.31	5.09	5.27
1964	NASDAQ	CSGP	Wed, May 23, 2007	5.10	5.12	5.04	5.10
1963	NASDAQ	CSGP	Tue, May 22, 2007	4.99	5.10	4.93	5.08
1962	NASDAQ	CSGP	Mon, May 21, 2007	4.86	5.00	4.86	4.98
1961	NASDAQ	CSGP	Fri, May 18, 2007	4.76	4.88	4.71	4.88
1960	NASDAQ	CSGP	Thu, May 17, 2007	4.76	4.80	4.71	4.74
1959	NASDAQ	CSGP	Wed, May 16, 2007	4.70	4.79	4.63	4.78
1958	NASDAQ	CSGP	Tue, May 15, 2007	4.80	4.82	4.67	4.68
1957	NASDAQ	CSGP	Mon, May 14, 2007	4.86	4.86	4.74	4.81
1956	NASDAQ	CSGP	Fri, May 11, 2007	4.77	4.90	4.75	4.87
1955	NASDAQ	CSGP	Thu, May 10, 2007	4.89	4.89	4.77	4.77
1954	NASDAQ	CSGP	Wed, May 9, 2007	4.88	4.94	4.84	4.93
1953	NASDAQ	CSGP	Tue, May 8, 2007	4.90	4.92	4.83	4.92
1952	NASDAQ	CSGP	Mon, May 7, 2007	4.96	4.96	4.87	4.89
1951	NASDAQ	CSGP	Fri, May 4, 2007	4.95	4.99	4.93	4.97
1950	NASDAQ	CSGP	Thu, May 3, 2007	4.96	4.96	4.88	4.93
1949	NASDAQ	CSGP	Wed, May 2, 2007	4.93	5.02	4.88	4.97
1948	NASDAQ	CSGP	Tue, May 1, 2007	4.88	4.95	4.82	4.95
1947	NASDAQ	CSGP	Mon, Apr 30, 2007	4.93	4.93	4.84	4.88
1946	NASDAQ	CSGP	Fri, Apr 27, 2007	4.90	4.93	4.85	4.91
1945	NASDAQ	CSGP	Thu, Apr 26, 2007	4.48	5.00	4.48	4.94
1944	NASDAQ	CSGP	Wed, Apr 25, 2007	4.57	4.60	4.43	4.54
1943	NASDAQ	CSGP	Tue, Apr 24, 2007	4.65	4.67	4.55	4.57
1942	NASDAQ	CSGP	Mon, Apr 23, 2007	4.61	4.69	4.59	4.65
1941	NASDAQ	CSGP	Fri, Apr 20, 2007	4.72	4.77	4.59	4.63
1940	NASDAQ	CSGP	Thu, Apr 19, 2007	4.73	4.73	4.64	4.66
1939	NASDAQ	CSGP	Wed, Apr 18, 2007	4.83	4.84	4.75	4.75
1938	NASDAQ	CSGP	Tue, Apr 17, 2007	4.86	4.89	4.83	4.84
1937	NASDAQ	CSGP	Mon, Apr 16, 2007	4.77	4.92	4.77	4.86
1936	NASDAQ	CSGP	Fri, Apr 13, 2007	4.75	4.79	4.71	4.75
1935	NASDAQ	CSGP	Thu, Apr 12, 2007	4.67	4.76	4.64	4.76
1934	NASDAQ	CSGP	Wed, Apr 11, 2007	4.77	4.77	4.65	4.70
1933	NASDAQ	CSGP	Tue, Apr 10, 2007	4.69	4.83	4.69	4.76
1932	NASDAQ	CSGP	Mon, Apr 9, 2007	4.74	4.75	4.67	4.71
1931	NASDAQ	CSGP	Thu, Apr 5, 2007	4.65	4.79	4.64	4.72
1930	NASDAQ	CSGP	Wed, Apr 4, 2007	4.70	4.70	4.58	4.63
1929	NASDAQ	CSGP	Tue, Apr 3, 2007	4.51	4.71	4.51	4.68
1928	NASDAQ	CSGP	Mon, Apr 2, 2007	4.48	4.51	4.40	4.50
1927	NASDAQ	CSGP	Fri, Mar 30, 2007	4.46	4.48	4.39	4.47
1926	NASDAQ	CSGP	Thu, Mar 29, 2007	4.46	4.47	4.40	4.45
1925	NASDAQ	CSGP	Wed, Mar 28, 2007	4.45	4.47	4.40	4.42
1924	NASDAQ	CSGP	Tue, Mar 27, 2007	4.54	4.56	4.44	4.46
1923	NASDAQ	CSGP	Mon, Mar 26, 2007	4.55	4.58	4.51	4.55
1922	NASDAQ	CSGP	Fri, Mar 23, 2007	4.52	4.58	4.50	4.56
1921	NASDAQ	CSGP	Thu, Mar 22, 2007	4.53	4.53	4.47	4.52
1920	NASDAQ	CSGP	Wed, Mar 21, 2007	4.41	4.53	4.39	4.50
1919	NASDAQ	CSGP	Tue, Mar 20, 2007	4.40	4.44	4.37	4.41
1918	NASDAQ	CSGP	Mon, Mar 19, 2007	4.46	4.46	4.36	4.40
1917	NASDAQ	CSGP	Fri, Mar 16, 2007	4.45	4.49	4.40	4.45
1916	NASDAQ	CSGP	Thu, Mar 15, 2007	4.42	4.53	4.41	4.45
1915	NASDAQ	CSGP	Wed, Mar 14, 2007	4.38	4.46	4.35	4.40
1914	NASDAQ	CSGP	Tue, Mar 13, 2007	4.43	4.43	4.35	4.40
1913	NASDAQ	CSGP	Mon, Mar 12, 2007	4.45	4.48	4.42	4.45
1912	NASDAQ	CSGP	Fri, Mar 9, 2007	4.47	4.47	4.39	4.46
1911	NASDAQ	CSGP	Thu, Mar 8, 2007	4.48	4.54	4.37	4.42
1910	NASDAQ	CSGP	Wed, Mar 7, 2007	4.47	4.49	4.42	4.45
1909	NASDAQ	CSGP	Tue, Mar 6, 2007	4.39	4.52	4.39	4.49
1908	NASDAQ	CSGP	Mon, Mar 5, 2007	4.39	4.43	4.30	4.34
1907	NASDAQ	CSGP	Fri, Mar 2, 2007	4.57	4.63	4.41	4.44
1906	NASDAQ	CSGP	Thu, Mar 1, 2007	4.66	4.69	4.54	4.62
1905	NASDAQ	CSGP	Wed, Feb 28, 2007	4.92	4.96	4.66	4.69
1904	NASDAQ	CSGP	Tue, Feb 27, 2007	5.00	5.03	4.89	4.93
1903	NASDAQ	CSGP	Mon, Feb 26, 2007	5.09	5.15	5.02	5.06
1902	NASDAQ	CSGP	Fri, Feb 23, 2007	4.95	5.20	4.95	5.08
1901	NASDAQ	CSGP	Thu, Feb 22, 2007	4.65	5.12	4.51	5.06
1900	NASDAQ	CSGP	Wed, Feb 21, 2007	4.75	4.79	4.65	4.66
1899	NASDAQ	CSGP	Tue, Feb 20, 2007	4.67	4.78	4.64	4.78
1898	NASDAQ	CSGP	Fri, Feb 16, 2007	4.66	4.71	4.61	4.70
1897	NASDAQ	CSGP	Thu, Feb 15, 2007	4.71	4.71	4.65	4.66
1896	NASDAQ	CSGP	Wed, Feb 14, 2007	4.75	4.75	4.69	4.69
1895	NASDAQ	CSGP	Tue, Feb 13, 2007	4.78	4.78	4.72	4.75
1894	NASDAQ	CSGP	Mon, Feb 12, 2007	4.78	4.81	4.75	4.77
1893	NASDAQ	CSGP	Fri, Feb 9, 2007	4.84	4.84	4.73	4.78
1892	NASDAQ	CSGP	Thu, Feb 8, 2007	4.82	4.85	4.80	4.85
1891	NASDAQ	CSGP	Wed, Feb 7, 2007	4.85	4.85	4.80	4.84
1890	NASDAQ	CSGP	Tue, Feb 6, 2007	4.78	4.85	4.76	4.85
1889	NASDAQ	CSGP	Mon, Feb 5, 2007	4.81	4.84	4.73	4.75
1888	NASDAQ	CSGP	Fri, Feb 2, 2007	4.81	4.85	4.79	4.81
1887	NASDAQ	CSGP	Thu, Feb 1, 2007	4.77	4.84	4.74	4.79
1886	NASDAQ	CSGP	Wed, Jan 31, 2007	4.79	4.81	4.75	4.75
1885	NASDAQ	CSGP	Tue, Jan 30, 2007	4.82	4.82	4.77	4.78
1884	NASDAQ	CSGP	Mon, Jan 29, 2007	4.85	4.85	4.80	4.83
1883	NASDAQ	CSGP	Fri, Jan 26, 2007	4.88	4.88	4.77	4.83
1882	NASDAQ	CSGP	Thu, Jan 25, 2007	4.98	4.98	4.81	4.84
1881	NASDAQ	CSGP	Wed, Jan 24, 2007	4.93	4.97	4.91	4.96
1880	NASDAQ	CSGP	Tue, Jan 23, 2007	4.95	5.01	4.89	4.94
1879	NASDAQ	CSGP	Mon, Jan 22, 2007	5.02	5.09	4.94	4.94
1878	NASDAQ	CSGP	Fri, Jan 19, 2007	4.99	5.03	4.96	5.03
1877	NASDAQ	CSGP	Thu, Jan 18, 2007	5.06	5.10	5.00	5.00
1876	NASDAQ	CSGP	Wed, Jan 17, 2007	5.11	5.17	5.06	5.07
1875	NASDAQ	CSGP	Tue, Jan 16, 2007	5.20	5.23	5.10	5.13
1874	NASDAQ	CSGP	Fri, Jan 12, 2007	5.07	5.19	5.07	5.18
1873	NASDAQ	CSGP	Thu, Jan 11, 2007	5.03	5.12	5.03	5.09
1872	NASDAQ	CSGP	Wed, Jan 10, 2007	4.97	5.07	4.96	5.04
1871	NASDAQ	CSGP	Tue, Jan 9, 2007	5.08	5.08	4.98	5.00
1870	NASDAQ	CSGP	Mon, Jan 8, 2007	5.06	5.07	5.03	5.06
1869	NASDAQ	CSGP	Fri, Jan 5, 2007	5.16	5.20	5.06	5.07
1868	NASDAQ	CSGP	Thu, Jan 4, 2007	5.19	5.24	5.08	5.19
1867	NASDAQ	CSGP	Wed, Jan 3, 2007	5.40	5.43	5.15	5.22
1866	NASDAQ	CSGP	Fri, Dec 29, 2006	5.48	5.57	5.35	5.36
1865	NASDAQ	CSGP	Thu, Dec 28, 2006	5.53	5.56	5.46	5.49
1864	NASDAQ	CSGP	Wed, Dec 27, 2006	5.37	5.54	5.37	5.52
1863	NASDAQ	CSGP	Tue, Dec 26, 2006	5.36	5.39	5.34	5.39
1862	NASDAQ	CSGP	Fri, Dec 22, 2006	5.40	5.45	5.36	5.38
1861	NASDAQ	CSGP	Thu, Dec 21, 2006	5.46	5.53	5.37	5.46
1860	NASDAQ	CSGP	Wed, Dec 20, 2006	5.40	5.49	5.32	5.46
1859	NASDAQ	CSGP	Tue, Dec 19, 2006	5.36	5.41	5.29	5.38
1858	NASDAQ	CSGP	Mon, Dec 18, 2006	5.44	5.49	5.35	5.39
1857	NASDAQ	CSGP	Fri, Dec 15, 2006	5.47	5.49	5.40	5.42
1856	NASDAQ	CSGP	Thu, Dec 14, 2006	5.27	5.49	5.24	5.46
1855	NASDAQ	CSGP	Wed, Dec 13, 2006	5.24	5.26	5.13	5.26
1854	NASDAQ	CSGP	Tue, Dec 12, 2006	5.16	5.27	5.10	5.19
1853	NASDAQ	CSGP	Mon, Dec 11, 2006	5.10	5.17	5.08	5.14
1852	NASDAQ	CSGP	Fri, Dec 8, 2006	5.07	5.15	4.99	5.12
1851	NASDAQ	CSGP	Thu, Dec 7, 2006	4.99	5.17	4.97	5.07
1850	NASDAQ	CSGP	Wed, Dec 6, 2006	5.01	5.04	4.95	5.01
1849	NASDAQ	CSGP	Tue, Dec 5, 2006	5.04	5.06	5.01	5.03
1848	NASDAQ	CSGP	Mon, Dec 4, 2006	4.90	5.07	4.86	5.01
1847	NASDAQ	CSGP	Fri, Dec 1, 2006	4.93	4.95	4.80	4.88
1846	NASDAQ	CSGP	Thu, Nov 30, 2006	4.88	4.96	4.87	4.93
1845	NASDAQ	CSGP	Wed, Nov 29, 2006	4.91	4.95	4.85	4.87
1844	NASDAQ	CSGP	Tue, Nov 28, 2006	4.85	4.91	4.84	4.86
1843	NASDAQ	CSGP	Mon, Nov 27, 2006	4.96	4.96	4.82	4.88
1842	NASDAQ	CSGP	Fri, Nov 24, 2006	4.96	5.02	4.96	4.99
1841	NASDAQ	CSGP	Wed, Nov 22, 2006	5.04	5.04	4.97	5.00
1840	NASDAQ	CSGP	Tue, Nov 21, 2006	5.06	5.08	4.99	5.02
1839	NASDAQ	CSGP	Mon, Nov 20, 2006	5.03	5.08	5.00	5.05
1838	NASDAQ	CSGP	Fri, Nov 17, 2006	5.00	5.08	5.00	5.07
1837	NASDAQ	CSGP	Thu, Nov 16, 2006	5.10	5.13	5.05	5.06
1836	NASDAQ	CSGP	Wed, Nov 15, 2006	4.95	5.11	4.91	5.11
1835	NASDAQ	CSGP	Tue, Nov 14, 2006	4.77	4.96	4.77	4.96
1834	NASDAQ	CSGP	Mon, Nov 13, 2006	4.74	4.78	4.74	4.77
1833	NASDAQ	CSGP	Fri, Nov 10, 2006	4.68	4.82	4.68	4.76
1832	NASDAQ	CSGP	Thu, Nov 9, 2006	4.75	4.75	4.66	4.69
1831	NASDAQ	CSGP	Wed, Nov 8, 2006	4.82	4.84	4.75	4.75
1830	NASDAQ	CSGP	Tue, Nov 7, 2006	4.84	4.92	4.81	4.82
1829	NASDAQ	CSGP	Mon, Nov 6, 2006	4.77	4.89	4.71	4.86
1828	NASDAQ	CSGP	Fri, Nov 3, 2006	4.72	4.81	4.68	4.72
1827	NASDAQ	CSGP	Thu, Nov 2, 2006	4.67	4.71	4.67	4.70
1826	NASDAQ	CSGP	Wed, Nov 1, 2006	4.76	4.81	4.67	4.68
1825	NASDAQ	CSGP	Tue, Oct 31, 2006	4.83	4.88	4.68	4.74
1824	NASDAQ	CSGP	Mon, Oct 30, 2006	4.67	4.83	4.61	4.82
1823	NASDAQ	CSGP	Fri, Oct 27, 2006	4.57	4.71	4.57	4.70
1822	NASDAQ	CSGP	Thu, Oct 26, 2006	4.52	4.88	4.44	4.60
1821	NASDAQ	CSGP	Wed, Oct 25, 2006	4.44	4.56	4.36	4.54
1820	NASDAQ	CSGP	Tue, Oct 24, 2006	4.61	4.63	4.42	4.44
1819	NASDAQ	CSGP	Mon, Oct 23, 2006	4.50	4.77	4.49	4.64
1818	NASDAQ	CSGP	Fri, Oct 20, 2006	4.62	4.62	4.50	4.53
1817	NASDAQ	CSGP	Thu, Oct 19, 2006	4.60	4.67	4.55	4.59
1816	NASDAQ	CSGP	Wed, Oct 18, 2006	4.61	4.66	4.58	4.59
1815	NASDAQ	CSGP	Tue, Oct 17, 2006	4.43	4.61	4.43	4.60
1814	NASDAQ	CSGP	Mon, Oct 16, 2006	4.32	4.48	4.30	4.48
1813	NASDAQ	CSGP	Fri, Oct 13, 2006	4.38	4.41	4.33	4.34
1812	NASDAQ	CSGP	Thu, Oct 12, 2006	4.25	4.36	4.24	4.36
1811	NASDAQ	CSGP	Wed, Oct 11, 2006	4.33	4.36	4.19	4.21
1810	NASDAQ	CSGP	Tue, Oct 10, 2006	4.34	4.36	4.29	4.36
1809	NASDAQ	CSGP	Mon, Oct 9, 2006	4.35	4.39	4.28	4.32
1808	NASDAQ	CSGP	Fri, Oct 6, 2006	4.43	4.43	4.34	4.34
1807	NASDAQ	CSGP	Thu, Oct 5, 2006	4.32	4.52	4.32	4.46
1806	NASDAQ	CSGP	Wed, Oct 4, 2006	4.15	4.33	4.13	4.30
1805	NASDAQ	CSGP	Tue, Oct 3, 2006	4.11	4.17	4.07	4.15
1804	NASDAQ	CSGP	Mon, Oct 2, 2006	4.12	4.13	4.01	4.10
1803	NASDAQ	CSGP	Fri, Sep 29, 2006	4.00	4.20	4.00	4.13
1802	NASDAQ	CSGP	Thu, Sep 28, 2006	4.03	4.07	4.00	4.02
1801	NASDAQ	CSGP	Wed, Sep 27, 2006	3.94	4.01	3.94	4.00
1800	NASDAQ	CSGP	Tue, Sep 26, 2006	3.97	3.99	3.89	3.97
1799	NASDAQ	CSGP	Mon, Sep 25, 2006	3.87	4.00	3.82	3.98
1798	NASDAQ	CSGP	Fri, Sep 22, 2006	3.95	3.96	3.75	3.87
1797	NASDAQ	CSGP	Thu, Sep 21, 2006	3.94	4.05	3.93	3.97
1796	NASDAQ	CSGP	Wed, Sep 20, 2006	4.11	4.13	3.88	3.92
1795	NASDAQ	CSGP	Tue, Sep 19, 2006	4.13	4.13	3.96	4.08
1794	NASDAQ	CSGP	Mon, Sep 18, 2006	4.14	4.17	4.08	4.11
1793	NASDAQ	CSGP	Fri, Sep 15, 2006	4.13	4.22	4.11	4.18
1792	NASDAQ	CSGP	Thu, Sep 14, 2006	4.10	4.11	4.07	4.10
1791	NASDAQ	CSGP	Wed, Sep 13, 2006	4.10	4.13	3.99	4.12
1790	NASDAQ	CSGP	Tue, Sep 12, 2006	4.00	4.14	3.96	4.11
1789	NASDAQ	CSGP	Mon, Sep 11, 2006	3.95	4.04	3.93	4.01
1788	NASDAQ	CSGP	Fri, Sep 8, 2006	3.97	4.00	3.94	3.95
1787	NASDAQ	CSGP	Thu, Sep 7, 2006	3.89	4.00	3.88	3.95
1786	NASDAQ	CSGP	Wed, Sep 6, 2006	4.02	4.07	3.91	3.91
1785	NASDAQ	CSGP	Tue, Sep 5, 2006	4.08	4.10	3.96	4.05
1784	NASDAQ	CSGP	Fri, Sep 1, 2006	4.08	4.10	4.05	4.07
1783	NASDAQ	CSGP	Thu, Aug 31, 2006	3.97	4.10	3.93	4.03
1782	NASDAQ	CSGP	Wed, Aug 30, 2006	3.98	4.10	3.94	3.97
1781	NASDAQ	CSGP	Tue, Aug 29, 2006	3.97	4.04	3.90	4.03
1780	NASDAQ	CSGP	Mon, Aug 28, 2006	3.95	4.02	3.91	3.95
1779	NASDAQ	CSGP	Fri, Aug 25, 2006	3.86	4.02	3.80	3.96
1778	NASDAQ	CSGP	Thu, Aug 24, 2006	3.92	3.94	3.80	3.85
1777	NASDAQ	CSGP	Wed, Aug 23, 2006	4.05	4.07	3.91	3.91
1776	NASDAQ	CSGP	Tue, Aug 22, 2006	3.99	4.07	3.93	4.03
1775	NASDAQ	CSGP	Mon, Aug 21, 2006	4.03	4.06	3.97	3.99
1774	NASDAQ	CSGP	Fri, Aug 18, 2006	4.21	4.21	4.04	4.05
1773	NASDAQ	CSGP	Thu, Aug 17, 2006	4.18	4.24	4.16	4.19
1772	NASDAQ	CSGP	Wed, Aug 16, 2006	4.06	4.19	4.06	4.15
1771	NASDAQ	CSGP	Tue, Aug 15, 2006	3.95	4.06	3.95	4.01
1770	NASDAQ	CSGP	Mon, Aug 14, 2006	3.91	3.94	3.89	3.91
1769	NASDAQ	CSGP	Fri, Aug 11, 2006	3.91	3.91	3.75	3.88
1768	NASDAQ	CSGP	Thu, Aug 10, 2006	3.89	3.93	3.82	3.91
1767	NASDAQ	CSGP	Wed, Aug 9, 2006	4.10	4.10	3.90	3.90
1766	NASDAQ	CSGP	Tue, Aug 8, 2006	4.06	4.12	4.00	4.06
1765	NASDAQ	CSGP	Mon, Aug 7, 2006	4.06	4.14	4.06	4.06
1764	NASDAQ	CSGP	Fri, Aug 4, 2006	4.16	4.19	4.07	4.10
1763	NASDAQ	CSGP	Thu, Aug 3, 2006	4.09	4.15	4.09	4.12
1762	NASDAQ	CSGP	Wed, Aug 2, 2006	4.31	4.31	4.08	4.15
1761	NASDAQ	CSGP	Tue, Aug 1, 2006	4.32	4.35	4.20	4.30
1760	NASDAQ	CSGP	Mon, Jul 31, 2006	4.38	4.41	4.29	4.34
1759	NASDAQ	CSGP	Fri, Jul 28, 2006	4.87	4.87	4.18	4.36
1758	NASDAQ	CSGP	Thu, Jul 27, 2006	5.30	5.77	4.62	4.88
1757	NASDAQ	CSGP	Wed, Jul 26, 2006	5.46	5.50	5.19	5.21
1756	NASDAQ	CSGP	Tue, Jul 25, 2006	5.51	5.59	5.44	5.50
1755	NASDAQ	CSGP	Mon, Jul 24, 2006	5.42	5.54	5.36	5.49
1754	NASDAQ	CSGP	Fri, Jul 21, 2006	5.37	5.43	5.26	5.36
1753	NASDAQ	CSGP	Thu, Jul 20, 2006	5.56	5.84	5.37	5.40
1752	NASDAQ	CSGP	Wed, Jul 19, 2006	5.36	5.57	5.34	5.53
1751	NASDAQ	CSGP	Tue, Jul 18, 2006	5.41	5.55	5.28	5.36
1750	NASDAQ	CSGP	Mon, Jul 17, 2006	5.50	5.55	5.35	5.39
1749	NASDAQ	CSGP	Fri, Jul 14, 2006	5.49	5.54	5.40	5.51
1748	NASDAQ	CSGP	Thu, Jul 13, 2006	5.63	5.67	5.48	5.50
1747	NASDAQ	CSGP	Wed, Jul 12, 2006	5.73	5.83	5.64	5.65
1746	NASDAQ	CSGP	Tue, Jul 11, 2006	5.70	5.80	5.57	5.77
1745	NASDAQ	CSGP	Mon, Jul 10, 2006	5.83	5.86	5.68	5.72
1744	NASDAQ	CSGP	Fri, Jul 7, 2006	5.93	6.00	5.81	5.81
1743	NASDAQ	CSGP	Thu, Jul 6, 2006	5.98	6.07	5.94	5.98
1742	NASDAQ	CSGP	Wed, Jul 5, 2006	6.10	6.10	5.93	6.00
1741	NASDAQ	CSGP	Mon, Jul 3, 2006	5.94	6.08	5.94	6.06
1740	NASDAQ	CSGP	Fri, Jun 30, 2006	5.78	6.08	5.76	5.98
1739	NASDAQ	CSGP	Thu, Jun 29, 2006	5.48	5.78	5.48	5.74
1738	NASDAQ	CSGP	Wed, Jun 28, 2006	5.37	5.46	5.28	5.46
1737	NASDAQ	CSGP	Tue, Jun 27, 2006	5.46	5.55	5.36	5.37
1736	NASDAQ	CSGP	Mon, Jun 26, 2006	5.36	5.47	5.34	5.45
1735	NASDAQ	CSGP	Fri, Jun 23, 2006	5.41	5.44	5.28	5.34
1734	NASDAQ	CSGP	Thu, Jun 22, 2006	5.44	5.60	5.43	5.50
1733	NASDAQ	CSGP	Wed, Jun 21, 2006	5.39	5.55	5.37	5.49
1732	NASDAQ	CSGP	Tue, Jun 20, 2006	5.46	5.50	5.37	5.39
1731	NASDAQ	CSGP	Mon, Jun 19, 2006	5.62	5.62	5.44	5.49
1730	NASDAQ	CSGP	Fri, Jun 16, 2006	5.57	5.66	5.56	5.57
1729	NASDAQ	CSGP	Thu, Jun 15, 2006	5.64	5.65	5.56	5.59
1728	NASDAQ	CSGP	Wed, Jun 14, 2006	5.59	5.65	5.54	5.61
1727	NASDAQ	CSGP	Tue, Jun 13, 2006	5.79	5.80	5.52	5.59
1726	NASDAQ	CSGP	Mon, Jun 12, 2006	5.88	5.88	5.68	5.71
1725	NASDAQ	CSGP	Fri, Jun 9, 2006	6.07	6.14	5.82	5.89
1724	NASDAQ	CSGP	Thu, Jun 8, 2006	6.10	6.16	5.84	6.06
1723	NASDAQ	CSGP	Wed, Jun 7, 2006	6.11	6.26	6.05	6.12
1722	NASDAQ	CSGP	Tue, Jun 6, 2006	6.03	6.12	5.96	6.12
1721	NASDAQ	CSGP	Mon, Jun 5, 2006	6.06	6.11	5.98	6.03
1720	NASDAQ	CSGP	Fri, Jun 2, 2006	5.65	6.07	5.65	6.05
1719	NASDAQ	CSGP	Thu, Jun 1, 2006	5.35	5.49	5.29	5.46
1718	NASDAQ	CSGP	Wed, May 31, 2006	5.40	5.40	5.27	5.34
1717	NASDAQ	CSGP	Tue, May 30, 2006	5.40	5.56	5.37	5.37
1716	NASDAQ	CSGP	Fri, May 26, 2006	5.54	5.56	5.47	5.52
1715	NASDAQ	CSGP	Thu, May 25, 2006	5.49	5.52	5.34	5.51
1714	NASDAQ	CSGP	Wed, May 24, 2006	5.42	5.49	5.30	5.45
1713	NASDAQ	CSGP	Tue, May 23, 2006	5.36	5.50	5.28	5.41
1712	NASDAQ	CSGP	Mon, May 22, 2006	5.42	5.48	5.25	5.32
1711	NASDAQ	CSGP	Fri, May 19, 2006	5.50	5.60	5.42	5.45
1710	NASDAQ	CSGP	Thu, May 18, 2006	5.63	5.65	5.49	5.54
1709	NASDAQ	CSGP	Wed, May 17, 2006	5.62	5.66	5.52	5.60
1708	NASDAQ	CSGP	Tue, May 16, 2006	5.60	5.71	5.56	5.65
1707	NASDAQ	CSGP	Mon, May 15, 2006	5.52	5.65	5.42	5.61
1706	NASDAQ	CSGP	Fri, May 12, 2006	5.68	5.71	5.56	5.56
1705	NASDAQ	CSGP	Thu, May 11, 2006	5.76	5.83	5.66	5.69
1704	NASDAQ	CSGP	Wed, May 10, 2006	5.91	5.94	5.75	5.77
1703	NASDAQ	CSGP	Tue, May 9, 2006	5.96	6.02	5.89	5.91
1702	NASDAQ	CSGP	Mon, May 8, 2006	5.94	6.01	5.87	6.00
1701	NASDAQ	CSGP	Fri, May 5, 2006	5.85	5.98	5.85	5.92
1700	NASDAQ	CSGP	Thu, May 4, 2006	5.85	5.88	5.81	5.87
1699	NASDAQ	CSGP	Wed, May 3, 2006	5.66	5.94	5.63	5.85
1698	NASDAQ	CSGP	Tue, May 2, 2006	5.59	5.74	5.58	5.70
1697	NASDAQ	CSGP	Mon, May 1, 2006	5.62	5.72	5.49	5.61
1696	NASDAQ	CSGP	Fri, Apr 28, 2006	5.70	5.74	5.60	5.65
1695	NASDAQ	CSGP	Thu, Apr 27, 2006	5.00	5.80	4.91	5.69
1694	NASDAQ	CSGP	Wed, Apr 26, 2006	4.97	5.05	4.93	5.03
1693	NASDAQ	CSGP	Tue, Apr 25, 2006	4.93	4.99	4.91	4.99
1692	NASDAQ	CSGP	Mon, Apr 24, 2006	5.07	5.07	4.91	4.95
1691	NASDAQ	CSGP	Fri, Apr 21, 2006	5.11	5.14	5.03	5.09
1690	NASDAQ	CSGP	Thu, Apr 20, 2006	5.10	5.12	5.03	5.12
1689	NASDAQ	CSGP	Wed, Apr 19, 2006	5.10	5.13	5.05	5.11
1688	NASDAQ	CSGP	Tue, Apr 18, 2006	4.97	5.13	4.96	5.12
1687	NASDAQ	CSGP	Mon, Apr 17, 2006	4.96	4.98	4.91	4.95
1686	NASDAQ	CSGP	Thu, Apr 13, 2006	4.90	4.99	4.89	4.97
1685	NASDAQ	CSGP	Wed, Apr 12, 2006	4.85	4.97	4.82	4.91
1684	NASDAQ	CSGP	Tue, Apr 11, 2006	4.90	4.96	4.80	4.87
1683	NASDAQ	CSGP	Mon, Apr 10, 2006	4.87	4.92	4.84	4.92
1682	NASDAQ	CSGP	Fri, Apr 7, 2006	4.99	4.99	4.88	4.89
1681	NASDAQ	CSGP	Thu, Apr 6, 2006	5.03	5.06	4.94	4.96
1680	NASDAQ	CSGP	Wed, Apr 5, 2006	5.02	5.03	4.90	5.03
1679	NASDAQ	CSGP	Tue, Apr 4, 2006	4.99	5.03	4.96	5.00
1678	NASDAQ	CSGP	Mon, Apr 3, 2006	5.19	5.19	4.99	5.00
1677	NASDAQ	CSGP	Fri, Mar 31, 2006	5.25	5.27	5.13	5.19
1676	NASDAQ	CSGP	Thu, Mar 30, 2006	5.64	5.66	5.25	5.27
1675	NASDAQ	CSGP	Wed, Mar 29, 2006	5.11	5.67	5.11	5.64
1674	NASDAQ	CSGP	Tue, Mar 28, 2006	5.08	5.14	5.03	5.14
1673	NASDAQ	CSGP	Mon, Mar 27, 2006	5.05	5.07	5.02	5.05
1672	NASDAQ	CSGP	Fri, Mar 24, 2006	5.03	5.10	5.00	5.07
1671	NASDAQ	CSGP	Thu, Mar 23, 2006	5.00	5.05	4.98	5.04
1670	NASDAQ	CSGP	Wed, Mar 22, 2006	4.96	5.04	4.96	5.00
1669	NASDAQ	CSGP	Tue, Mar 21, 2006	4.99	5.07	4.95	4.96
1668	NASDAQ	CSGP	Mon, Mar 20, 2006	5.01	5.05	4.97	5.00
1667	NASDAQ	CSGP	Fri, Mar 17, 2006	5.10	5.13	4.99	5.01
1666	NASDAQ	CSGP	Thu, Mar 16, 2006	5.10	5.10	5.06	5.10
1665	NASDAQ	CSGP	Wed, Mar 15, 2006	5.11	5.16	5.08	5.10
1664	NASDAQ	CSGP	Tue, Mar 14, 2006	5.14	5.15	5.06	5.10
1663	NASDAQ	CSGP	Mon, Mar 13, 2006	5.14	5.27	5.09	5.14
1662	NASDAQ	CSGP	Fri, Mar 10, 2006	5.17	5.20	5.10	5.13
1661	NASDAQ	CSGP	Thu, Mar 9, 2006	5.15	5.27	5.10	5.16
1660	NASDAQ	CSGP	Wed, Mar 8, 2006	5.12	5.26	5.09	5.19
1659	NASDAQ	CSGP	Tue, Mar 7, 2006	5.10	5.26	5.10	5.14
1658	NASDAQ	CSGP	Mon, Mar 6, 2006	5.07	5.22	5.04	5.17
1657	NASDAQ	CSGP	Fri, Mar 3, 2006	5.04	5.12	5.02	5.08
1656	NASDAQ	CSGP	Thu, Mar 2, 2006	5.20	5.20	5.05	5.08
1655	NASDAQ	CSGP	Wed, Mar 1, 2006	5.16	5.30	5.16	5.21
1654	NASDAQ	CSGP	Tue, Feb 28, 2006	5.16	5.18	5.11	5.16
1653	NASDAQ	CSGP	Mon, Feb 27, 2006	5.13	5.21	5.13	5.18
1652	NASDAQ	CSGP	Fri, Feb 24, 2006	5.12	5.16	5.02	5.13
1651	NASDAQ	CSGP	Thu, Feb 23, 2006	5.12	5.18	5.04	5.14
1650	NASDAQ	CSGP	Wed, Feb 22, 2006	4.88	5.18	4.88	5.13
1649	NASDAQ	CSGP	Tue, Feb 21, 2006	4.77	4.89	4.77	4.88
1648	NASDAQ	CSGP	Fri, Feb 17, 2006	4.75	4.85	4.60	4.78
1647	NASDAQ	CSGP	Thu, Feb 16, 2006	4.93	5.08	4.59	4.68
1646	NASDAQ	CSGP	Wed, Feb 15, 2006	4.94	5.06	4.91	5.02
1645	NASDAQ	CSGP	Tue, Feb 14, 2006	4.97	4.97	4.84	4.93
1644	NASDAQ	CSGP	Mon, Feb 13, 2006	4.92	4.99	4.82	4.93
1643	NASDAQ	CSGP	Fri, Feb 10, 2006	4.98	5.00	4.87	4.95
1642	NASDAQ	CSGP	Thu, Feb 9, 2006	5.02	5.02	4.96	4.96
1641	NASDAQ	CSGP	Wed, Feb 8, 2006	5.00	5.03	4.95	4.99
1640	NASDAQ	CSGP	Tue, Feb 7, 2006	5.05	5.10	4.95	4.98
1639	NASDAQ	CSGP	Mon, Feb 6, 2006	5.05	5.10	5.00	5.10
1638	NASDAQ	CSGP	Fri, Feb 3, 2006	4.92	5.07	4.90	5.02
1637	NASDAQ	CSGP	Thu, Feb 2, 2006	5.01	5.07	4.90	4.93
1636	NASDAQ	CSGP	Wed, Feb 1, 2006	4.96	5.07	4.88	5.05
1635	NASDAQ	CSGP	Tue, Jan 31, 2006	5.08	5.10	4.91	5.00
1634	NASDAQ	CSGP	Mon, Jan 30, 2006	5.08	5.15	5.05	5.11
1633	NASDAQ	CSGP	Fri, Jan 27, 2006	5.06	5.14	5.04	5.09
1632	NASDAQ	CSGP	Thu, Jan 26, 2006	4.97	5.12	4.93	5.08
1631	NASDAQ	CSGP	Wed, Jan 25, 2006	4.92	4.96	4.88	4.95
1630	NASDAQ	CSGP	Tue, Jan 24, 2006	4.87	4.97	4.84	4.96
1629	NASDAQ	CSGP	Mon, Jan 23, 2006	4.75	4.93	4.70	4.89
1628	NASDAQ	CSGP	Fri, Jan 20, 2006	4.82	4.82	4.68	4.74
1627	NASDAQ	CSGP	Thu, Jan 19, 2006	4.72	4.81	4.68	4.80
1626	NASDAQ	CSGP	Wed, Jan 18, 2006	4.62	4.72	4.62	4.70
1625	NASDAQ	CSGP	Tue, Jan 17, 2006	4.69	4.69	4.63	4.66
1624	NASDAQ	CSGP	Fri, Jan 13, 2006	4.66	4.71	4.66	4.69
1623	NASDAQ	CSGP	Thu, Jan 12, 2006	4.59	4.72	4.59	4.67
1622	NASDAQ	CSGP	Wed, Jan 11, 2006	4.54	4.64	4.50	4.62
1621	NASDAQ	CSGP	Tue, Jan 10, 2006	4.48	4.59	4.45	4.58
1620	NASDAQ	CSGP	Mon, Jan 9, 2006	4.52	4.55	4.48	4.50
1619	NASDAQ	CSGP	Fri, Jan 6, 2006	4.40	4.52	4.38	4.49
1618	NASDAQ	CSGP	Thu, Jan 5, 2006	4.30	4.39	4.23	4.38
1617	NASDAQ	CSGP	Wed, Jan 4, 2006	4.37	4.44	4.30	4.33
1616	NASDAQ	CSGP	Tue, Jan 3, 2006	4.34	4.41	4.21	4.41
1615	NASDAQ	CSGP	Fri, Dec 30, 2005	4.44	4.44	4.32	4.32
1614	NASDAQ	CSGP	Thu, Dec 29, 2005	4.47	4.50	4.46	4.46
1613	NASDAQ	CSGP	Wed, Dec 28, 2005	4.50	4.50	4.46	4.49
1612	NASDAQ	CSGP	Tue, Dec 27, 2005	4.52	4.57	4.47	4.49
1611	NASDAQ	CSGP	Fri, Dec 23, 2005	4.50	4.57	4.50	4.55
1610	NASDAQ	CSGP	Thu, Dec 22, 2005	4.50	4.58	4.50	4.52
1609	NASDAQ	CSGP	Wed, Dec 21, 2005	4.52	4.58	4.50	4.52
1608	NASDAQ	CSGP	Tue, Dec 20, 2005	4.41	4.58	4.41	4.53
1607	NASDAQ	CSGP	Mon, Dec 19, 2005	4.47	4.47	4.40	4.41
1606	NASDAQ	CSGP	Fri, Dec 16, 2005	4.50	4.55	4.45	4.49
1605	NASDAQ	CSGP	Thu, Dec 15, 2005	4.45	4.49	4.41	4.48
1604	NASDAQ	CSGP	Wed, Dec 14, 2005	4.48	4.52	4.43	4.45
1603	NASDAQ	CSGP	Tue, Dec 13, 2005	4.53	4.55	4.49	4.50
1602	NASDAQ	CSGP	Mon, Dec 12, 2005	4.56	4.58	4.50	4.52
1601	NASDAQ	CSGP	Fri, Dec 9, 2005	4.53	4.60	4.53	4.55
1600	NASDAQ	CSGP	Thu, Dec 8, 2005	4.54	4.58	4.44	4.53
1599	NASDAQ	CSGP	Wed, Dec 7, 2005	4.50	4.63	4.49	4.56
1598	NASDAQ	CSGP	Tue, Dec 6, 2005	4.67	4.67	4.48	4.48
1597	NASDAQ	CSGP	Mon, Dec 5, 2005	4.62	4.69	4.61	4.62
1596	NASDAQ	CSGP	Fri, Dec 2, 2005	4.74	4.80	4.68	4.70
1595	NASDAQ	CSGP	Thu, Dec 1, 2005	4.70	4.81	4.69	4.77
1594	NASDAQ	CSGP	Wed, Nov 30, 2005	4.77	4.78	4.67	4.69
1593	NASDAQ	CSGP	Tue, Nov 29, 2005	4.72	4.74	4.69	4.74
1592	NASDAQ	CSGP	Mon, Nov 28, 2005	4.75	4.76	4.63	4.68
1591	NASDAQ	CSGP	Fri, Nov 25, 2005	4.82	4.82	4.71	4.76
1590	NASDAQ	CSGP	Wed, Nov 23, 2005	4.80	4.82	4.77	4.79
1589	NASDAQ	CSGP	Tue, Nov 22, 2005	4.79	4.87	4.71	4.79
1588	NASDAQ	CSGP	Mon, Nov 21, 2005	4.87	4.87	4.73	4.78
1587	NASDAQ	CSGP	Fri, Nov 18, 2005	4.90	4.93	4.81	4.89
1586	NASDAQ	CSGP	Thu, Nov 17, 2005	4.81	4.85	4.77	4.84
1585	NASDAQ	CSGP	Wed, Nov 16, 2005	4.85	4.87	4.70	4.80
1584	NASDAQ	CSGP	Tue, Nov 15, 2005	4.91	4.91	4.79	4.85
1583	NASDAQ	CSGP	Mon, Nov 14, 2005	4.93	4.95	4.87	4.89
1582	NASDAQ	CSGP	Fri, Nov 11, 2005	4.83	4.93	4.81	4.92
1581	NASDAQ	CSGP	Thu, Nov 10, 2005	4.80	4.86	4.69	4.83
1580	NASDAQ	CSGP	Wed, Nov 9, 2005	4.84	4.88	4.73	4.79
1579	NASDAQ	CSGP	Tue, Nov 8, 2005	4.83	4.86	4.79	4.83
1578	NASDAQ	CSGP	Mon, Nov 7, 2005	4.89	4.90	4.80	4.86
1577	NASDAQ	CSGP	Fri, Nov 4, 2005	4.83	4.90	4.83	4.88
1576	NASDAQ	CSGP	Thu, Nov 3, 2005	4.82	4.93	4.79	4.84
1575	NASDAQ	CSGP	Wed, Nov 2, 2005	4.69	4.82	4.67	4.82
1574	NASDAQ	CSGP	Tue, Nov 1, 2005	4.80	4.80	4.68	4.70
1573	NASDAQ	CSGP	Mon, Oct 31, 2005	4.70	4.80	4.61	4.80
1572	NASDAQ	CSGP	Fri, Oct 28, 2005	4.59	4.70	4.58	4.69
1571	NASDAQ	CSGP	Thu, Oct 27, 2005	4.70	4.75	4.54	4.57
1570	NASDAQ	CSGP	Wed, Oct 26, 2005	4.86	4.86	4.59	4.72
1569	NASDAQ	CSGP	Tue, Oct 25, 2005	4.58	4.90	4.58	4.87
1568	NASDAQ	CSGP	Mon, Oct 24, 2005	4.50	4.60	4.50	4.60
1567	NASDAQ	CSGP	Fri, Oct 21, 2005	4.42	4.50	4.40	4.49
1566	NASDAQ	CSGP	Thu, Oct 20, 2005	4.45	4.47	4.34	4.42
1565	NASDAQ	CSGP	Wed, Oct 19, 2005	4.45	4.50	4.37	4.50
1564	NASDAQ	CSGP	Tue, Oct 18, 2005	4.54	4.56	4.43	4.47
1563	NASDAQ	CSGP	Mon, Oct 17, 2005	4.60	4.60	4.47	4.54
1562	NASDAQ	CSGP	Fri, Oct 14, 2005	4.62	4.62	4.52	4.56
1561	NASDAQ	CSGP	Thu, Oct 13, 2005	4.57	4.61	4.39	4.60
1560	NASDAQ	CSGP	Wed, Oct 12, 2005	4.57	4.62	4.48	4.59
1559	NASDAQ	CSGP	Tue, Oct 11, 2005	4.64	4.64	4.49	4.59
1558	NASDAQ	CSGP	Mon, Oct 10, 2005	4.63	4.63	4.58	4.60
1557	NASDAQ	CSGP	Fri, Oct 7, 2005	4.62	4.66	4.60	4.63
1556	NASDAQ	CSGP	Thu, Oct 6, 2005	4.62	4.72	4.54	4.61
1555	NASDAQ	CSGP	Wed, Oct 5, 2005	4.56	4.62	4.51	4.58
1554	NASDAQ	CSGP	Tue, Oct 4, 2005	4.67	4.69	4.57	4.58
1553	NASDAQ	CSGP	Mon, Oct 3, 2005	4.64	4.73	4.64	4.66
1552	NASDAQ	CSGP	Fri, Sep 30, 2005	4.60	4.68	4.56	4.67
1551	NASDAQ	CSGP	Thu, Sep 29, 2005	4.53	4.66	4.53	4.63
1550	NASDAQ	CSGP	Wed, Sep 28, 2005	4.62	4.65	4.48	4.58
1549	NASDAQ	CSGP	Tue, Sep 27, 2005	4.58	4.68	4.55	4.62
1548	NASDAQ	CSGP	Mon, Sep 26, 2005	4.66	4.66	4.53	4.60
1547	NASDAQ	CSGP	Fri, Sep 23, 2005	4.65	4.65	4.60	4.61
1546	NASDAQ	CSGP	Thu, Sep 22, 2005	4.60	4.69	4.53	4.66
1545	NASDAQ	CSGP	Wed, Sep 21, 2005	4.64	4.67	4.55	4.58
1544	NASDAQ	CSGP	Tue, Sep 20, 2005	4.80	4.82	4.65	4.67
1543	NASDAQ	CSGP	Mon, Sep 19, 2005	4.84	4.84	4.72	4.79
1542	NASDAQ	CSGP	Fri, Sep 16, 2005	4.76	4.84	4.72	4.83
1541	NASDAQ	CSGP	Thu, Sep 15, 2005	4.80	4.82	4.69	4.74
1540	NASDAQ	CSGP	Wed, Sep 14, 2005	4.56	4.82	4.51	4.79
1539	NASDAQ	CSGP	Tue, Sep 13, 2005	4.57	4.60	4.51	4.55
1538	NASDAQ	CSGP	Mon, Sep 12, 2005	4.54	4.59	4.48	4.55
1537	NASDAQ	CSGP	Fri, Sep 9, 2005	4.58	4.62	4.53	4.55
1536	NASDAQ	CSGP	Thu, Sep 8, 2005	4.67	4.67	4.51	4.58
1535	NASDAQ	CSGP	Wed, Sep 7, 2005	4.75	4.78	4.66	4.69
1534	NASDAQ	CSGP	Tue, Sep 6, 2005	4.59	4.79	4.54	4.76
1533	NASDAQ	CSGP	Fri, Sep 2, 2005	4.65	4.66	4.56	4.57
1532	NASDAQ	CSGP	Thu, Sep 1, 2005	4.71	4.71	4.63	4.66
1531	NASDAQ	CSGP	Wed, Aug 31, 2005	4.61	4.68	4.55	4.68
1530	NASDAQ	CSGP	Tue, Aug 30, 2005	4.55	4.64	4.55	4.62
1529	NASDAQ	CSGP	Mon, Aug 29, 2005	4.54	4.62	4.51	4.62
1528	NASDAQ	CSGP	Fri, Aug 26, 2005	4.60	4.60	4.50	4.55
1527	NASDAQ	CSGP	Thu, Aug 25, 2005	4.64	4.70	4.56	4.61
1526	NASDAQ	CSGP	Wed, Aug 24, 2005	4.60	4.78	4.57	4.63
1525	NASDAQ	CSGP	Tue, Aug 23, 2005	4.58	4.64	4.53	4.61
1524	NASDAQ	CSGP	Mon, Aug 22, 2005	4.64	4.64	4.57	4.58
1523	NASDAQ	CSGP	Fri, Aug 19, 2005	4.59	4.62	4.55	4.59
1522	NASDAQ	CSGP	Thu, Aug 18, 2005	4.65	4.68	4.58	4.60
1521	NASDAQ	CSGP	Wed, Aug 17, 2005	4.68	4.72	4.62	4.68
1520	NASDAQ	CSGP	Tue, Aug 16, 2005	4.80	4.80	4.63	4.66
1519	NASDAQ	CSGP	Mon, Aug 15, 2005	4.70	4.84	4.62	4.82
1518	NASDAQ	CSGP	Fri, Aug 12, 2005	4.78	4.78	4.63	4.71
1517	NASDAQ	CSGP	Thu, Aug 11, 2005	4.67	4.81	4.66	4.80
1516	NASDAQ	CSGP	Wed, Aug 10, 2005	4.77	4.79	4.63	4.68
1515	NASDAQ	CSGP	Tue, Aug 9, 2005	4.76	4.81	4.69	4.75
1514	NASDAQ	CSGP	Mon, Aug 8, 2005	4.87	4.87	4.71	4.75
1513	NASDAQ	CSGP	Fri, Aug 5, 2005	4.90	4.90	4.78	4.82
1512	NASDAQ	CSGP	Thu, Aug 4, 2005	4.95	5.01	4.90	4.91
1511	NASDAQ	CSGP	Wed, Aug 3, 2005	4.97	4.98	4.91	4.96
1510	NASDAQ	CSGP	Tue, Aug 2, 2005	4.82	5.07	4.82	4.98
1509	NASDAQ	CSGP	Mon, Aug 1, 2005	4.76	4.92	4.73	4.84
1508	NASDAQ	CSGP	Fri, Jul 29, 2005	4.72	4.78	4.64	4.75
1507	NASDAQ	CSGP	Thu, Jul 28, 2005	4.64	4.75	4.60	4.72
1506	NASDAQ	CSGP	Wed, Jul 27, 2005	4.59	4.67	4.56	4.66
1505	NASDAQ	CSGP	Tue, Jul 26, 2005	4.50	4.62	4.49	4.55
1504	NASDAQ	CSGP	Mon, Jul 25, 2005	4.75	4.75	4.58	4.62
1503	NASDAQ	CSGP	Fri, Jul 22, 2005	4.73	4.79	4.50	4.76
1502	NASDAQ	CSGP	Thu, Jul 21, 2005	4.67	4.82	4.64	4.77
1501	NASDAQ	CSGP	Wed, Jul 20, 2005	4.64	4.72	4.61	4.70
1500	NASDAQ	CSGP	Tue, Jul 19, 2005	4.57	4.71	4.54	4.67
1499	NASDAQ	CSGP	Mon, Jul 18, 2005	4.61	4.61	4.55	4.55
1498	NASDAQ	CSGP	Fri, Jul 15, 2005	4.57	4.68	4.57	4.63
1497	NASDAQ	CSGP	Thu, Jul 14, 2005	4.65	4.66	4.62	4.62
1496	NASDAQ	CSGP	Wed, Jul 13, 2005	4.65	4.65	4.61	4.63
1495	NASDAQ	CSGP	Tue, Jul 12, 2005	4.67	4.69	4.63	4.65
1494	NASDAQ	CSGP	Mon, Jul 11, 2005	4.58	4.68	4.58	4.68
1493	NASDAQ	CSGP	Fri, Jul 8, 2005	4.52	4.62	4.45	4.60
1492	NASDAQ	CSGP	Thu, Jul 7, 2005	4.46	4.54	4.46	4.51
1491	NASDAQ	CSGP	Wed, Jul 6, 2005	4.61	4.65	4.48	4.48
1490	NASDAQ	CSGP	Tue, Jul 5, 2005	4.48	4.61	4.47	4.60
1489	NASDAQ	CSGP	Fri, Jul 1, 2005	4.37	4.49	4.36	4.49
1488	NASDAQ	CSGP	Thu, Jun 30, 2005	4.43	4.49	4.33	4.36
1487	NASDAQ	CSGP	Wed, Jun 29, 2005	4.46	4.49	4.38	4.41
1486	NASDAQ	CSGP	Tue, Jun 28, 2005	4.32	4.50	4.29	4.46
1485	NASDAQ	CSGP	Mon, Jun 27, 2005	4.24	4.31	4.22	4.27
1484	NASDAQ	CSGP	Fri, Jun 24, 2005	4.36	4.38	4.20	4.27
1483	NASDAQ	CSGP	Thu, Jun 23, 2005	4.50	4.52	4.35	4.37
1482	NASDAQ	CSGP	Wed, Jun 22, 2005	4.49	4.58	4.49	4.53
1481	NASDAQ	CSGP	Tue, Jun 21, 2005	4.46	4.51	4.36	4.49
1480	NASDAQ	CSGP	Mon, Jun 20, 2005	4.50	4.50	4.43	4.44
1479	NASDAQ	CSGP	Fri, Jun 17, 2005	4.47	4.51	4.43	4.49
1478	NASDAQ	CSGP	Thu, Jun 16, 2005	4.29	4.45	4.29	4.45
1477	NASDAQ	CSGP	Wed, Jun 15, 2005	4.32	4.35	4.25	4.33
1476	NASDAQ	CSGP	Tue, Jun 14, 2005	4.23	4.35	4.20	4.34
1475	NASDAQ	CSGP	Mon, Jun 13, 2005	4.18	4.23	4.17	4.22
1474	NASDAQ	CSGP	Fri, Jun 10, 2005	4.18	4.20	4.15	4.20
1473	NASDAQ	CSGP	Thu, Jun 9, 2005	4.18	4.21	4.18	4.21
1472	NASDAQ	CSGP	Wed, Jun 8, 2005	4.18	4.19	4.17	4.18
1471	NASDAQ	CSGP	Tue, Jun 7, 2005	4.15	4.19	4.13	4.17
1470	NASDAQ	CSGP	Mon, Jun 6, 2005	4.18	4.18	4.11	4.15
1469	NASDAQ	CSGP	Fri, Jun 3, 2005	4.17	4.17	4.13	4.16
1468	NASDAQ	CSGP	Thu, Jun 2, 2005	4.13	4.18	4.08	4.17
1467	NASDAQ	CSGP	Wed, Jun 1, 2005	4.00	4.17	4.00	4.14
1466	NASDAQ	CSGP	Tue, May 31, 2005	3.99	4.05	3.98	4.02
1465	NASDAQ	CSGP	Fri, May 27, 2005	4.05	4.06	4.00	4.03
1464	NASDAQ	CSGP	Thu, May 26, 2005	3.95	4.04	3.94	4.04
1463	NASDAQ	CSGP	Wed, May 25, 2005	4.01	4.02	3.93	3.97
1462	NASDAQ	CSGP	Tue, May 24, 2005	3.96	4.03	3.96	4.02
1461	NASDAQ	CSGP	Mon, May 23, 2005	4.01	4.02	3.93	3.98
1460	NASDAQ	CSGP	Fri, May 20, 2005	4.00	4.01	3.90	4.01
1459	NASDAQ	CSGP	Thu, May 19, 2005	3.92	4.04	3.92	4.00
1458	NASDAQ	CSGP	Wed, May 18, 2005	3.91	4.04	3.83	3.92
1457	NASDAQ	CSGP	Tue, May 17, 2005	3.83	3.90	3.80	3.88
1456	NASDAQ	CSGP	Mon, May 16, 2005	3.83	3.87	3.81	3.87
1455	NASDAQ	CSGP	Fri, May 13, 2005	3.83	3.89	3.81	3.87
1454	NASDAQ	CSGP	Thu, May 12, 2005	3.86	3.89	3.83	3.85
1453	NASDAQ	CSGP	Wed, May 11, 2005	3.88	3.88	3.78	3.86
1452	NASDAQ	CSGP	Tue, May 10, 2005	3.79	3.87	3.79	3.85
1451	NASDAQ	CSGP	Mon, May 9, 2005	3.80	3.85	3.80	3.85
1450	NASDAQ	CSGP	Fri, May 6, 2005	3.82	3.82	3.75	3.81
1449	NASDAQ	CSGP	Thu, May 5, 2005	3.81	3.82	3.78	3.81
1448	NASDAQ	CSGP	Wed, May 4, 2005	3.80	3.86	3.78	3.82
1447	NASDAQ	CSGP	Tue, May 3, 2005	3.87	3.93	3.73	3.81
1446	NASDAQ	CSGP	Mon, May 2, 2005	4.00	4.00	3.86	3.92
1445	NASDAQ	CSGP	Fri, Apr 29, 2005	3.81	3.99	3.81	3.96
1444	NASDAQ	CSGP	Thu, Apr 28, 2005	3.70	3.86	3.69	3.82
1443	NASDAQ	CSGP	Wed, Apr 27, 2005	3.71	3.80	3.63	3.74
1442	NASDAQ	CSGP	Tue, Apr 26, 2005	3.76	3.81	3.67	3.69
1441	NASDAQ	CSGP	Mon, Apr 25, 2005	3.80	3.87	3.78	3.79
1440	NASDAQ	CSGP	Fri, Apr 22, 2005	3.69	3.80	3.69	3.79
1439	NASDAQ	CSGP	Thu, Apr 21, 2005	3.51	3.91	3.45	3.72
1438	NASDAQ	CSGP	Wed, Apr 20, 2005	3.35	3.44	3.29	3.37
1437	NASDAQ	CSGP	Tue, Apr 19, 2005	3.39	3.45	3.34	3.45
1436	NASDAQ	CSGP	Mon, Apr 18, 2005	3.36	3.43	3.36	3.38
1435	NASDAQ	CSGP	Fri, Apr 15, 2005	3.48	3.51	3.36	3.39
1434	NASDAQ	CSGP	Thu, Apr 14, 2005	3.57	3.59	3.48	3.49
1433	NASDAQ	CSGP	Wed, Apr 13, 2005	3.58	3.65	3.55	3.58
1432	NASDAQ	CSGP	Tue, Apr 12, 2005	3.57	3.65	3.51	3.62
1431	NASDAQ	CSGP	Mon, Apr 11, 2005	3.66	3.67	3.57	3.59
1430	NASDAQ	CSGP	Fri, Apr 8, 2005	3.64	3.65	3.58	3.63
1429	NASDAQ	CSGP	Thu, Apr 7, 2005	3.66	3.71	3.56	3.68
1428	NASDAQ	CSGP	Wed, Apr 6, 2005	3.57	3.75	3.57	3.70
1427	NASDAQ	CSGP	Tue, Apr 5, 2005	3.61	3.61	3.57	3.57
1426	NASDAQ	CSGP	Mon, Apr 4, 2005	3.60	3.63	3.57	3.57
1425	NASDAQ	CSGP	Fri, Apr 1, 2005	3.71	3.71	3.60	3.62
1424	NASDAQ	CSGP	Thu, Mar 31, 2005	3.74	3.74	3.66	3.69
1423	NASDAQ	CSGP	Wed, Mar 30, 2005	3.78	3.79	3.61	3.72
1422	NASDAQ	CSGP	Tue, Mar 29, 2005	3.76	3.77	3.72	3.75
1421	NASDAQ	CSGP	Mon, Mar 28, 2005	3.70	3.77	3.68	3.76
1420	NASDAQ	CSGP	Thu, Mar 24, 2005	3.81	3.81	3.68	3.74
1419	NASDAQ	CSGP	Wed, Mar 23, 2005	3.76	3.80	3.72	3.77
1418	NASDAQ	CSGP	Tue, Mar 22, 2005	3.75	3.80	3.75	3.80
1417	NASDAQ	CSGP	Mon, Mar 21, 2005	3.85	3.85	3.73	3.80
1416	NASDAQ	CSGP	Fri, Mar 18, 2005	3.79	3.85	3.73	3.80
1415	NASDAQ	CSGP	Thu, Mar 17, 2005	3.80	3.85	3.77	3.80
1414	NASDAQ	CSGP	Wed, Mar 16, 2005	3.79	3.84	3.75	3.79
1413	NASDAQ	CSGP	Tue, Mar 15, 2005	3.69	3.85	3.69	3.83
1412	NASDAQ	CSGP	Mon, Mar 14, 2005	3.66	3.85	3.66	3.77
1411	NASDAQ	CSGP	Fri, Mar 11, 2005	3.71	3.75	3.68	3.71
1410	NASDAQ	CSGP	Thu, Mar 10, 2005	3.71	3.79	3.66	3.71
1409	NASDAQ	CSGP	Wed, Mar 9, 2005	3.71	3.79	3.66	3.72
1408	NASDAQ	CSGP	Tue, Mar 8, 2005	3.76	3.77	3.68	3.74
1407	NASDAQ	CSGP	Mon, Mar 7, 2005	3.93	3.96	3.75	3.76
1406	NASDAQ	CSGP	Fri, Mar 4, 2005	3.81	3.92	3.81	3.92
1405	NASDAQ	CSGP	Thu, Mar 3, 2005	3.77	3.80	3.69	3.77
1404	NASDAQ	CSGP	Wed, Mar 2, 2005	3.74	3.78	3.69	3.71
1403	NASDAQ	CSGP	Tue, Mar 1, 2005	3.70	3.74	3.68	3.70
1402	NASDAQ	CSGP	Mon, Feb 28, 2005	3.78	3.78	3.66	3.68
1401	NASDAQ	CSGP	Fri, Feb 25, 2005	3.74	3.83	3.74	3.75
1400	NASDAQ	CSGP	Thu, Feb 24, 2005	3.89	3.91	3.71	3.80
1399	NASDAQ	CSGP	Wed, Feb 23, 2005	3.91	3.95	3.86	3.91
1398	NASDAQ	CSGP	Tue, Feb 22, 2005	3.81	3.91	3.81	3.88
1397	NASDAQ	CSGP	Fri, Feb 18, 2005	3.85	3.85	3.61	3.82
1396	NASDAQ	CSGP	Thu, Feb 17, 2005	3.90	4.07	3.58	3.96
1395	NASDAQ	CSGP	Wed, Feb 16, 2005	4.16	4.18	4.04	4.05
1394	NASDAQ	CSGP	Tue, Feb 15, 2005	4.15	4.21	4.15	4.16
1393	NASDAQ	CSGP	Mon, Feb 14, 2005	4.24	4.24	4.18	4.20
1392	NASDAQ	CSGP	Fri, Feb 11, 2005	4.16	4.28	4.11	4.24
1391	NASDAQ	CSGP	Thu, Feb 10, 2005	4.32	4.32	4.16	4.20
1390	NASDAQ	CSGP	Wed, Feb 9, 2005	4.29	4.33	4.23	4.24
1389	NASDAQ	CSGP	Tue, Feb 8, 2005	4.29	4.36	4.29	4.33
1388	NASDAQ	CSGP	Mon, Feb 7, 2005	4.16	4.35	4.11	4.33
1387	NASDAQ	CSGP	Fri, Feb 4, 2005	4.12	4.16	4.10	4.12
1386	NASDAQ	CSGP	Thu, Feb 3, 2005	4.20	4.20	4.08	4.12
1385	NASDAQ	CSGP	Wed, Feb 2, 2005	4.29	4.29	4.15	4.17
1384	NASDAQ	CSGP	Tue, Feb 1, 2005	4.24	4.30	4.19	4.24
1383	NASDAQ	CSGP	Mon, Jan 31, 2005	4.30	4.42	4.25	4.30
1382	NASDAQ	CSGP	Fri, Jan 28, 2005	4.29	4.34	4.27	4.30
1381	NASDAQ	CSGP	Thu, Jan 27, 2005	4.38	4.38	4.29	4.30
1380	NASDAQ	CSGP	Wed, Jan 26, 2005	4.39	4.39	4.30	4.37
1379	NASDAQ	CSGP	Tue, Jan 25, 2005	4.40	4.42	4.30	4.32
1378	NASDAQ	CSGP	Mon, Jan 24, 2005	4.36	4.40	4.33	4.37
1377	NASDAQ	CSGP	Fri, Jan 21, 2005	4.40	4.41	4.30	4.39
1376	NASDAQ	CSGP	Thu, Jan 20, 2005	4.37	4.40	4.35	4.37
1375	NASDAQ	CSGP	Wed, Jan 19, 2005	4.38	4.39	4.36	4.37
1374	NASDAQ	CSGP	Tue, Jan 18, 2005	4.33	4.40	4.33	4.37
1373	NASDAQ	CSGP	Fri, Jan 14, 2005	4.29	4.37	4.29	4.36
1372	NASDAQ	CSGP	Thu, Jan 13, 2005	4.32	4.39	4.31	4.32
1371	NASDAQ	CSGP	Wed, Jan 12, 2005	4.34	4.39	4.27	4.35
1370	NASDAQ	CSGP	Tue, Jan 11, 2005	4.35	4.40	4.35	4.35
1369	NASDAQ	CSGP	Mon, Jan 10, 2005	4.31	4.41	4.24	4.39
1368	NASDAQ	CSGP	Fri, Jan 7, 2005	4.39	4.47	4.23	4.23
1367	NASDAQ	CSGP	Thu, Jan 6, 2005	4.44	4.50	4.40	4.40
1366	NASDAQ	CSGP	Wed, Jan 5, 2005	4.53	4.58	4.40	4.41
1365	NASDAQ	CSGP	Tue, Jan 4, 2005	4.59	4.67	4.44	4.46
1364	NASDAQ	CSGP	Mon, Jan 3, 2005	4.60	4.67	4.55	4.62
1363	NASDAQ	CSGP	Fri, Dec 31, 2004	4.57	4.64	4.55	4.62
1362	NASDAQ	CSGP	Thu, Dec 30, 2004	4.44	4.64	4.43	4.61
1361	NASDAQ	CSGP	Wed, Dec 29, 2004	4.38	4.48	4.38	4.46
1360	NASDAQ	CSGP	Tue, Dec 28, 2004	4.15	4.47	4.15	4.46
1359	NASDAQ	CSGP	Mon, Dec 27, 2004	4.28	4.31	4.16	4.18
1358	NASDAQ	CSGP	Thu, Dec 23, 2004	4.20	4.27	4.20	4.26
1357	NASDAQ	CSGP	Wed, Dec 22, 2004	4.30	4.32	4.21	4.23
1356	NASDAQ	CSGP	Tue, Dec 21, 2004	4.15	4.32	4.14	4.27
1355	NASDAQ	CSGP	Mon, Dec 20, 2004	4.19	4.30	4.13	4.14
1354	NASDAQ	CSGP	Fri, Dec 17, 2004	4.27	4.27	4.20	4.22
1353	NASDAQ	CSGP	Thu, Dec 16, 2004	4.24	4.30	4.22	4.23
1352	NASDAQ	CSGP	Wed, Dec 15, 2004	4.30	4.30	4.25	4.28
1351	NASDAQ	CSGP	Tue, Dec 14, 2004	4.27	4.30	4.23	4.29
1350	NASDAQ	CSGP	Mon, Dec 13, 2004	4.28	4.28	4.21	4.24
1349	NASDAQ	CSGP	Fri, Dec 10, 2004	4.30	4.30	4.15	4.25
1348	NASDAQ	CSGP	Thu, Dec 9, 2004	4.29	4.30	4.12	4.25
1347	NASDAQ	CSGP	Wed, Dec 8, 2004	4.30	4.30	4.24	4.30
1346	NASDAQ	CSGP	Tue, Dec 7, 2004	4.38	4.40	4.24	4.24
1345	NASDAQ	CSGP	Mon, Dec 6, 2004	4.40	4.46	4.38	4.41
1344	NASDAQ	CSGP	Fri, Dec 3, 2004	4.49	4.56	4.40	4.43
1343	NASDAQ	CSGP	Thu, Dec 2, 2004	4.47	4.55	4.45	4.54
1342	NASDAQ	CSGP	Wed, Dec 1, 2004	4.47	4.57	4.40	4.52
1341	NASDAQ	CSGP	Tue, Nov 30, 2004	4.44	4.47	4.36	4.38
1340	NASDAQ	CSGP	Mon, Nov 29, 2004	4.47	4.49	4.36	4.47
1339	NASDAQ	CSGP	Fri, Nov 26, 2004	4.43	4.43	4.35	4.38
1338	NASDAQ	CSGP	Wed, Nov 24, 2004	4.30	4.43	4.30	4.42
1337	NASDAQ	CSGP	Tue, Nov 23, 2004	4.20	4.33	4.20	4.33
1336	NASDAQ	CSGP	Mon, Nov 22, 2004	4.20	4.27	4.19	4.26
1335	NASDAQ	CSGP	Fri, Nov 19, 2004	4.17	4.24	4.16	4.23
1334	NASDAQ	CSGP	Thu, Nov 18, 2004	4.26	4.26	4.17	4.20
1333	NASDAQ	CSGP	Wed, Nov 17, 2004	4.38	4.40	4.23	4.26
1332	NASDAQ	CSGP	Tue, Nov 16, 2004	4.27	4.41	4.20	4.33
1331	NASDAQ	CSGP	Mon, Nov 15, 2004	4.34	4.39	4.24	4.27
1330	NASDAQ	CSGP	Fri, Nov 12, 2004	4.19	4.32	4.19	4.31
1329	NASDAQ	CSGP	Thu, Nov 11, 2004	4.24	4.24	4.17	4.23
1328	NASDAQ	CSGP	Wed, Nov 10, 2004	4.09	4.24	4.09	4.23
1327	NASDAQ	CSGP	Tue, Nov 9, 2004	4.06	4.16	4.04	4.16
1326	NASDAQ	CSGP	Mon, Nov 8, 2004	4.16	4.16	4.07	4.08
1325	NASDAQ	CSGP	Fri, Nov 5, 2004	4.11	4.16	4.08	4.16
1324	NASDAQ	CSGP	Thu, Nov 4, 2004	4.00	4.12	4.00	4.10
1323	NASDAQ	CSGP	Wed, Nov 3, 2004	4.07	4.13	4.00	4.10
1322	NASDAQ	CSGP	Tue, Nov 2, 2004	4.04	4.05	3.99	4.00
1321	NASDAQ	CSGP	Mon, Nov 1, 2004	4.04	4.07	3.91	3.97
1320	NASDAQ	CSGP	Fri, Oct 29, 2004	4.01	4.12	3.88	4.04
1319	NASDAQ	CSGP	Thu, Oct 28, 2004	4.03	4.09	3.95	3.98
1318	NASDAQ	CSGP	Wed, Oct 27, 2004	4.18	4.19	4.05	4.11
1317	NASDAQ	CSGP	Tue, Oct 26, 2004	4.15	4.19	4.06	4.07
1316	NASDAQ	CSGP	Mon, Oct 25, 2004	4.28	4.28	4.06	4.10
1315	NASDAQ	CSGP	Fri, Oct 22, 2004	4.40	4.40	4.33	4.36
1314	NASDAQ	CSGP	Thu, Oct 21, 2004	4.16	4.48	4.07	4.40
1313	NASDAQ	CSGP	Wed, Oct 20, 2004	4.64	4.64	4.05	4.16
1312	NASDAQ	CSGP	Tue, Oct 19, 2004	4.65	4.71	4.64	4.67
1311	NASDAQ	CSGP	Mon, Oct 18, 2004	4.55	4.65	4.51	4.64
1310	NASDAQ	CSGP	Fri, Oct 15, 2004	4.59	4.61	4.54	4.55
1309	NASDAQ	CSGP	Thu, Oct 14, 2004	4.56	4.63	4.53	4.58
1308	NASDAQ	CSGP	Wed, Oct 13, 2004	4.71	4.71	4.52	4.53
1307	NASDAQ	CSGP	Tue, Oct 12, 2004	4.68	4.69	4.62	4.63
1306	NASDAQ	CSGP	Mon, Oct 11, 2004	4.69	4.75	4.67	4.69
1305	NASDAQ	CSGP	Fri, Oct 8, 2004	4.80	4.80	4.69	4.69
1304	NASDAQ	CSGP	Thu, Oct 7, 2004	4.89	4.89	4.77	4.77
1303	NASDAQ	CSGP	Wed, Oct 6, 2004	4.78	4.89	4.78	4.88
1302	NASDAQ	CSGP	Tue, Oct 5, 2004	4.82	4.89	4.75	4.78
1301	NASDAQ	CSGP	Mon, Oct 4, 2004	4.91	4.91	4.76	4.81
1300	NASDAQ	CSGP	Fri, Oct 1, 2004	4.85	4.90	4.81	4.83
1299	NASDAQ	CSGP	Thu, Sep 30, 2004	4.70	4.94	4.68	4.92
1298	NASDAQ	CSGP	Wed, Sep 29, 2004	4.70	4.77	4.69	4.76
1297	NASDAQ	CSGP	Tue, Sep 28, 2004	4.60	4.74	4.58	4.70
1296	NASDAQ	CSGP	Mon, Sep 27, 2004	4.64	4.70	4.58	4.60
1295	NASDAQ	CSGP	Fri, Sep 24, 2004	4.68	4.72	4.66	4.68
1294	NASDAQ	CSGP	Thu, Sep 23, 2004	4.67	4.77	4.67	4.70
1293	NASDAQ	CSGP	Wed, Sep 22, 2004	4.69	4.73	4.67	4.71
1292	NASDAQ	CSGP	Tue, Sep 21, 2004	4.70	4.81	4.60	4.75
1291	NASDAQ	CSGP	Mon, Sep 20, 2004	4.72	4.76	4.69	4.74
1290	NASDAQ	CSGP	Fri, Sep 17, 2004	4.69	4.84	4.60	4.75
1289	NASDAQ	CSGP	Thu, Sep 16, 2004	4.68	4.72	4.58	4.69
1288	NASDAQ	CSGP	Wed, Sep 15, 2004	4.58	4.75	4.56	4.68
1287	NASDAQ	CSGP	Tue, Sep 14, 2004	4.50	4.63	4.47	4.62
1286	NASDAQ	CSGP	Mon, Sep 13, 2004	4.59	4.60	4.51	4.55
1285	NASDAQ	CSGP	Fri, Sep 10, 2004	4.42	4.59	4.42	4.58
1284	NASDAQ	CSGP	Thu, Sep 9, 2004	4.50	4.56	4.40	4.49
1283	NASDAQ	CSGP	Wed, Sep 8, 2004	4.33	4.60	4.33	4.47
1282	NASDAQ	CSGP	Tue, Sep 7, 2004	4.44	4.44	4.30	4.41
1281	NASDAQ	CSGP	Fri, Sep 3, 2004	4.43	4.46	4.35	4.35
1280	NASDAQ	CSGP	Thu, Sep 2, 2004	4.30	4.46	4.30	4.40
1279	NASDAQ	CSGP	Wed, Sep 1, 2004	4.25	4.33	4.10	4.33
1278	NASDAQ	CSGP	Tue, Aug 31, 2004	4.21	4.24	4.10	4.23
1277	NASDAQ	CSGP	Mon, Aug 30, 2004	4.21	4.23	4.18	4.19
1276	NASDAQ	CSGP	Fri, Aug 27, 2004	4.18	4.28	4.18	4.22
1275	NASDAQ	CSGP	Thu, Aug 26, 2004	4.25	4.26	4.18	4.22
1274	NASDAQ	CSGP	Wed, Aug 25, 2004	4.24	4.30	4.19	4.28
1273	NASDAQ	CSGP	Tue, Aug 24, 2004	4.39	4.39	4.24	4.32
1272	NASDAQ	CSGP	Mon, Aug 23, 2004	4.30	4.38	4.24	4.31
1271	NASDAQ	CSGP	Fri, Aug 20, 2004	4.29	4.37	4.19	4.26
1270	NASDAQ	CSGP	Thu, Aug 19, 2004	4.22	4.32	4.22	4.24
1269	NASDAQ	CSGP	Wed, Aug 18, 2004	4.06	4.32	4.06	4.30
1268	NASDAQ	CSGP	Tue, Aug 17, 2004	4.05	4.13	4.02	4.11
1267	NASDAQ	CSGP	Mon, Aug 16, 2004	3.99	4.11	3.98	4.05
1266	NASDAQ	CSGP	Fri, Aug 13, 2004	4.02	4.10	3.96	4.00
1265	NASDAQ	CSGP	Thu, Aug 12, 2004	4.10	4.12	4.00	4.03
1264	NASDAQ	CSGP	Wed, Aug 11, 2004	3.90	4.14	3.90	4.11
1263	NASDAQ	CSGP	Tue, Aug 10, 2004	3.88	4.03	3.88	4.02
1262	NASDAQ	CSGP	Mon, Aug 9, 2004	3.81	3.91	3.80	3.85
1261	NASDAQ	CSGP	Fri, Aug 6, 2004	3.95	3.99	3.80	3.81
1260	NASDAQ	CSGP	Thu, Aug 5, 2004	4.06	4.09	3.98	4.00
1259	NASDAQ	CSGP	Wed, Aug 4, 2004	4.10	4.17	4.06	4.09
1258	NASDAQ	CSGP	Tue, Aug 3, 2004	4.15	4.25	4.12	4.14
1257	NASDAQ	CSGP	Mon, Aug 2, 2004	4.20	4.25	4.07	4.22
1256	NASDAQ	CSGP	Fri, Jul 30, 2004	4.28	4.31	4.24	4.25
1255	NASDAQ	CSGP	Thu, Jul 29, 2004	4.38	4.38	4.28	4.29
1254	NASDAQ	CSGP	Wed, Jul 28, 2004	4.37	4.40	4.21	4.33
1253	NASDAQ	CSGP	Tue, Jul 27, 2004	4.40	4.40	4.32	4.40
1252	NASDAQ	CSGP	Mon, Jul 26, 2004	4.38	4.38	4.29	4.32
1251	NASDAQ	CSGP	Fri, Jul 23, 2004	4.35	4.42	4.28	4.33
1250	NASDAQ	CSGP	Thu, Jul 22, 2004	4.15	4.41	4.15	4.38
1249	NASDAQ	CSGP	Wed, Jul 21, 2004	4.16	4.38	4.15	4.28
1248	NASDAQ	CSGP	Tue, Jul 20, 2004	3.90	4.32	3.90	4.08
1247	NASDAQ	CSGP	Mon, Jul 19, 2004	4.00	4.02	3.91	3.92
1246	NASDAQ	CSGP	Fri, Jul 16, 2004	4.15	4.19	3.97	3.97
1245	NASDAQ	CSGP	Thu, Jul 15, 2004	4.21	4.27	4.15	4.17
1244	NASDAQ	CSGP	Wed, Jul 14, 2004	4.24	4.29	4.19	4.22
1243	NASDAQ	CSGP	Tue, Jul 13, 2004	4.36	4.36	4.25	4.29
1242	NASDAQ	CSGP	Mon, Jul 12, 2004	4.35	4.37	4.24	4.30
1241	NASDAQ	CSGP	Fri, Jul 9, 2004	4.36	4.48	4.28	4.39
1240	NASDAQ	CSGP	Thu, Jul 8, 2004	4.43	4.48	4.28	4.32
1239	NASDAQ	CSGP	Wed, Jul 7, 2004	4.57	4.57	4.43	4.47
1238	NASDAQ	CSGP	Tue, Jul 6, 2004	4.51	4.55	4.40	4.47
1237	NASDAQ	CSGP	Fri, Jul 2, 2004	4.52	4.63	4.38	4.59
1236	NASDAQ	CSGP	Thu, Jul 1, 2004	4.60	4.64	4.45	4.55
1235	NASDAQ	CSGP	Wed, Jun 30, 2004	4.62	4.64	4.58	4.59
1234	NASDAQ	CSGP	Tue, Jun 29, 2004	4.43	4.63	4.43	4.62
1233	NASDAQ	CSGP	Mon, Jun 28, 2004	4.55	4.58	4.50	4.54
1232	NASDAQ	CSGP	Fri, Jun 25, 2004	4.52	4.54	4.42	4.54
1231	NASDAQ	CSGP	Thu, Jun 24, 2004	4.49	4.52	4.40	4.51
1230	NASDAQ	CSGP	Wed, Jun 23, 2004	4.44	4.64	4.40	4.45
1229	NASDAQ	CSGP	Tue, Jun 22, 2004	4.15	4.38	4.08	4.31
1228	NASDAQ	CSGP	Mon, Jun 21, 2004	4.10	4.19	4.06	4.12
1227	NASDAQ	CSGP	Fri, Jun 18, 2004	4.05	4.20	3.98	4.10
1226	NASDAQ	CSGP	Thu, Jun 17, 2004	4.15	4.15	4.04	4.04
1225	NASDAQ	CSGP	Wed, Jun 16, 2004	4.11	4.19	4.10	4.14
1224	NASDAQ	CSGP	Tue, Jun 15, 2004	4.10	4.18	4.10	4.13
1223	NASDAQ	CSGP	Mon, Jun 14, 2004	4.16	4.18	4.04	4.07
1222	NASDAQ	CSGP	Thu, Jun 10, 2004	4.20	4.20	4.06	4.09
1221	NASDAQ	CSGP	Wed, Jun 9, 2004	4.18	4.22	4.11	4.11
1220	NASDAQ	CSGP	Tue, Jun 8, 2004	4.14	4.23	4.14	4.22
1219	NASDAQ	CSGP	Mon, Jun 7, 2004	4.15	4.22	4.10	4.15
1218	NASDAQ	CSGP	Fri, Jun 4, 2004	4.09	4.21	4.02	4.13
1217	NASDAQ	CSGP	Thu, Jun 3, 2004	4.18	4.18	4.05	4.05
1216	NASDAQ	CSGP	Wed, Jun 2, 2004	4.20	4.23	4.11	4.20
1215	NASDAQ	CSGP	Tue, Jun 1, 2004	4.13	4.23	4.12	4.23
1214	NASDAQ	CSGP	Fri, May 28, 2004	4.16	4.19	4.11	4.14
1213	NASDAQ	CSGP	Thu, May 27, 2004	4.18	4.22	4.17	4.19
1212	NASDAQ	CSGP	Wed, May 26, 2004	4.23	4.23	4.12	4.19
1211	NASDAQ	CSGP	Tue, May 25, 2004	4.13	4.29	4.11	4.18
1210	NASDAQ	CSGP	Mon, May 24, 2004	4.03	4.13	4.03	4.13
1209	NASDAQ	CSGP	Fri, May 21, 2004	3.93	4.07	3.92	4.03
1208	NASDAQ	CSGP	Thu, May 20, 2004	3.90	3.95	3.90	3.94
1207	NASDAQ	CSGP	Wed, May 19, 2004	3.84	3.91	3.79	3.90
1206	NASDAQ	CSGP	Tue, May 18, 2004	3.72	3.81	3.72	3.79
1205	NASDAQ	CSGP	Mon, May 17, 2004	3.82	3.84	3.69	3.73
1204	NASDAQ	CSGP	Fri, May 14, 2004	3.80	3.87	3.76	3.79
1203	NASDAQ	CSGP	Thu, May 13, 2004	3.83	3.87	3.70	3.82
1202	NASDAQ	CSGP	Wed, May 12, 2004	3.84	3.85	3.65	3.83
1201	NASDAQ	CSGP	Tue, May 11, 2004	3.72	3.84	3.72	3.81
1200	NASDAQ	CSGP	Mon, May 10, 2004	3.74	3.85	3.69	3.71
1199	NASDAQ	CSGP	Fri, May 7, 2004	3.89	3.91	3.73	3.75
1198	NASDAQ	CSGP	Thu, May 6, 2004	3.89	3.96	3.88	3.90
1197	NASDAQ	CSGP	Wed, May 5, 2004	3.90	3.97	3.88	3.95
1196	NASDAQ	CSGP	Tue, May 4, 2004	3.80	3.96	3.80	3.94
1195	NASDAQ	CSGP	Mon, May 3, 2004	3.89	3.96	3.75	3.84
1194	NASDAQ	CSGP	Fri, Apr 30, 2004	3.91	3.95	3.86	3.94
1193	NASDAQ	CSGP	Thu, Apr 29, 2004	3.91	3.96	3.90	3.93
1192	NASDAQ	CSGP	Wed, Apr 28, 2004	3.90	3.95	3.89	3.90
1191	NASDAQ	CSGP	Tue, Apr 27, 2004	3.90	3.95	3.85	3.93
1190	NASDAQ	CSGP	Mon, Apr 26, 2004	3.90	3.98	3.88	3.94
1189	NASDAQ	CSGP	Fri, Apr 23, 2004	3.90	3.96	3.87	3.96
1188	NASDAQ	CSGP	Thu, Apr 22, 2004	3.84	3.90	3.80	3.90
1187	NASDAQ	CSGP	Wed, Apr 21, 2004	3.86	3.86	3.77	3.83
1186	NASDAQ	CSGP	Tue, Apr 20, 2004	3.90	3.91	3.83	3.87
1185	NASDAQ	CSGP	Mon, Apr 19, 2004	3.84	3.90	3.84	3.86
1184	NASDAQ	CSGP	Fri, Apr 16, 2004	3.90	3.97	3.87	3.90
1183	NASDAQ	CSGP	Thu, Apr 15, 2004	3.92	3.92	3.82	3.92
1182	NASDAQ	CSGP	Wed, Apr 14, 2004	3.76	3.93	3.76	3.88
1181	NASDAQ	CSGP	Tue, Apr 13, 2004	3.83	4.00	3.77	3.83
1180	NASDAQ	CSGP	Mon, Apr 12, 2004	3.99	3.99	3.90	3.93
1179	NASDAQ	CSGP	Thu, Apr 8, 2004	3.93	3.98	3.86	3.88
1178	NASDAQ	CSGP	Wed, Apr 7, 2004	3.90	3.92	3.81	3.92
1177	NASDAQ	CSGP	Tue, Apr 6, 2004	3.88	3.95	3.84	3.89
1176	NASDAQ	CSGP	Mon, Apr 5, 2004	3.86	3.92	3.84	3.90
1175	NASDAQ	CSGP	Fri, Apr 2, 2004	3.82	3.91	3.81	3.90
1174	NASDAQ	CSGP	Thu, Apr 1, 2004	3.74	3.83	3.73	3.77
1173	NASDAQ	CSGP	Wed, Mar 31, 2004	3.72	3.78	3.64	3.69
1172	NASDAQ	CSGP	Tue, Mar 30, 2004	3.68	3.72	3.65	3.72
1171	NASDAQ	CSGP	Mon, Mar 29, 2004	3.56	3.70	3.56	3.69
1170	NASDAQ	CSGP	Fri, Mar 26, 2004	3.65	3.65	3.57	3.60
1169	NASDAQ	CSGP	Thu, Mar 25, 2004	3.69	3.69	3.56	3.61
1168	NASDAQ	CSGP	Wed, Mar 24, 2004	3.58	3.70	3.54	3.68
1167	NASDAQ	CSGP	Tue, Mar 23, 2004	3.59	3.64	3.56	3.58
1166	NASDAQ	CSGP	Mon, Mar 22, 2004	3.79	3.79	3.59	3.63
1165	NASDAQ	CSGP	Fri, Mar 19, 2004	3.91	3.91	3.65	3.66
1164	NASDAQ	CSGP	Thu, Mar 18, 2004	3.74	3.85	3.72	3.82
1163	NASDAQ	CSGP	Wed, Mar 17, 2004	3.67	3.80	3.67	3.74
1162	NASDAQ	CSGP	Tue, Mar 16, 2004	3.86	3.91	3.65	3.67
1161	NASDAQ	CSGP	Mon, Mar 15, 2004	3.97	3.97	3.86	3.90
1160	NASDAQ	CSGP	Fri, Mar 12, 2004	3.99	4.03	3.87	3.95
1159	NASDAQ	CSGP	Thu, Mar 11, 2004	3.67	3.99	3.67	3.97
1158	NASDAQ	CSGP	Wed, Mar 10, 2004	3.85	3.85	3.67	3.70
1157	NASDAQ	CSGP	Tue, Mar 9, 2004	3.81	3.82	3.72	3.73
1156	NASDAQ	CSGP	Mon, Mar 8, 2004	3.75	3.94	3.74	3.81
1155	NASDAQ	CSGP	Fri, Mar 5, 2004	3.75	3.90	3.75	3.81
1154	NASDAQ	CSGP	Thu, Mar 4, 2004	3.88	3.90	3.75	3.85
1153	NASDAQ	CSGP	Wed, Mar 3, 2004	3.87	3.89	3.75	3.87
1152	NASDAQ	CSGP	Tue, Mar 2, 2004	3.87	3.93	3.84	3.86
1151	NASDAQ	CSGP	Mon, Mar 1, 2004	3.93	3.93	3.86	3.90
1150	NASDAQ	CSGP	Fri, Feb 27, 2004	3.89	3.93	3.88	3.90
1149	NASDAQ	CSGP	Thu, Feb 26, 2004	3.89	3.99	3.86	3.90
1148	NASDAQ	CSGP	Wed, Feb 25, 2004	3.74	3.86	3.65	3.84
1147	NASDAQ	CSGP	Tue, Feb 24, 2004	3.80	3.96	3.70	3.80
1146	NASDAQ	CSGP	Mon, Feb 23, 2004	3.83	3.93	3.80	3.82
1145	NASDAQ	CSGP	Fri, Feb 20, 2004	3.95	3.96	3.84	3.85
1144	NASDAQ	CSGP	Thu, Feb 19, 2004	4.00	4.16	3.91	3.98
1143	NASDAQ	CSGP	Wed, Feb 18, 2004	4.08	4.12	3.96	3.96
1142	NASDAQ	CSGP	Tue, Feb 17, 2004	4.04	4.18	3.94	4.13
1141	NASDAQ	CSGP	Fri, Feb 13, 2004	4.01	4.07	3.87	3.87
1140	NASDAQ	CSGP	Thu, Feb 12, 2004	4.09	4.13	4.00	4.01
1139	NASDAQ	CSGP	Wed, Feb 11, 2004	3.93	4.16	3.93	4.13
1138	NASDAQ	CSGP	Tue, Feb 10, 2004	3.88	4.04	3.85	4.04
1137	NASDAQ	CSGP	Mon, Feb 9, 2004	4.00	4.00	3.88	3.88
1136	NASDAQ	CSGP	Fri, Feb 6, 2004	3.80	4.00	3.76	3.98
1135	NASDAQ	CSGP	Thu, Feb 5, 2004	3.80	3.87	3.67	3.78
1134	NASDAQ	CSGP	Wed, Feb 4, 2004	3.99	3.99	3.79	3.79
1133	NASDAQ	CSGP	Tue, Feb 3, 2004	4.20	4.20	3.91	4.00
1132	NASDAQ	CSGP	Mon, Feb 2, 2004	4.11	4.23	4.10	4.15
1131	NASDAQ	CSGP	Fri, Jan 30, 2004	4.16	4.16	4.11	4.13
1130	NASDAQ	CSGP	Thu, Jan 29, 2004	4.13	4.16	4.10	4.15
1129	NASDAQ	CSGP	Wed, Jan 28, 2004	4.14	4.18	4.10	4.14
1128	NASDAQ	CSGP	Tue, Jan 27, 2004	4.08	4.18	4.08	4.14
1127	NASDAQ	CSGP	Mon, Jan 26, 2004	4.07	4.15	4.03	4.11
1126	NASDAQ	CSGP	Fri, Jan 23, 2004	4.14	4.17	4.01	4.10
1125	NASDAQ	CSGP	Thu, Jan 22, 2004	4.10	4.14	4.04	4.04
1124	NASDAQ	CSGP	Wed, Jan 21, 2004	4.13	4.13	4.08	4.10
1123	NASDAQ	CSGP	Tue, Jan 20, 2004	4.16	4.18	4.09	4.11
1122	NASDAQ	CSGP	Fri, Jan 16, 2004	4.10	4.18	4.07	4.13
1121	NASDAQ	CSGP	Thu, Jan 15, 2004	4.15	4.15	4.08	4.12
1120	NASDAQ	CSGP	Wed, Jan 14, 2004	4.15	4.17	4.11	4.13
1119	NASDAQ	CSGP	Tue, Jan 13, 2004	4.15	4.16	4.12	4.13
1118	NASDAQ	CSGP	Mon, Jan 12, 2004	4.11	4.16	4.09	4.14
1117	NASDAQ	CSGP	Fri, Jan 9, 2004	4.19	4.22	4.10	4.10
1116	NASDAQ	CSGP	Thu, Jan 8, 2004	4.18	4.21	4.15	4.19
1115	NASDAQ	CSGP	Wed, Jan 7, 2004	4.21	4.23	4.11	4.15
1114	NASDAQ	CSGP	Tue, Jan 6, 2004	4.27	4.27	4.16	4.18
1113	NASDAQ	CSGP	Mon, Jan 5, 2004	4.24	4.27	4.19	4.22
1112	NASDAQ	CSGP	Fri, Jan 2, 2004	4.12	4.25	4.12	4.22
1111	NASDAQ	CSGP	Wed, Dec 31, 2003	4.20	4.33	4.14	4.17
1110	NASDAQ	CSGP	Tue, Dec 30, 2003	4.22	4.26	4.19	4.20
1109	NASDAQ	CSGP	Mon, Dec 29, 2003	4.07	4.25	4.05	4.23
1108	NASDAQ	CSGP	Fri, Dec 26, 2003	4.05	4.05	4.01	4.03
1107	NASDAQ	CSGP	Wed, Dec 24, 2003	4.03	4.05	4.01	4.05
1106	NASDAQ	CSGP	Tue, Dec 23, 2003	3.93	4.05	3.86	4.01
1105	NASDAQ	CSGP	Mon, Dec 22, 2003	3.82	3.92	3.82	3.92
1104	NASDAQ	CSGP	Fri, Dec 19, 2003	3.92	3.92	3.83	3.86
1103	NASDAQ	CSGP	Thu, Dec 18, 2003	3.89	3.95	3.85	3.92
1102	NASDAQ	CSGP	Wed, Dec 17, 2003	3.90	3.94	3.85	3.87
1101	NASDAQ	CSGP	Tue, Dec 16, 2003	3.88	3.94	3.86	3.89
1100	NASDAQ	CSGP	Mon, Dec 15, 2003	4.09	4.09	3.90	3.90
1099	NASDAQ	CSGP	Fri, Dec 12, 2003	3.97	4.07	3.87	3.99
1098	NASDAQ	CSGP	Thu, Dec 11, 2003	3.88	3.97	3.87	3.90
1097	NASDAQ	CSGP	Wed, Dec 10, 2003	3.95	3.97	3.81	3.89
1096	NASDAQ	CSGP	Tue, Dec 9, 2003	3.91	3.95	3.90	3.91
1095	NASDAQ	CSGP	Mon, Dec 8, 2003	3.97	4.01	3.78	3.92
1094	NASDAQ	CSGP	Fri, Dec 5, 2003	3.96	4.05	3.87	4.00
1093	NASDAQ	CSGP	Thu, Dec 4, 2003	4.15	4.15	3.88	4.02
1092	NASDAQ	CSGP	Wed, Dec 3, 2003	4.22	4.24	4.11	4.11
1091	NASDAQ	CSGP	Tue, Dec 2, 2003	4.18	4.21	4.17	4.20
1090	NASDAQ	CSGP	Mon, Dec 1, 2003	4.17	4.23	4.16	4.21
1089	NASDAQ	CSGP	Fri, Nov 28, 2003	4.23	4.23	4.19	4.20
1088	NASDAQ	CSGP	Wed, Nov 26, 2003	4.22	4.24	4.20	4.22
1087	NASDAQ	CSGP	Tue, Nov 25, 2003	4.16	4.22	4.16	4.22
1086	NASDAQ	CSGP	Mon, Nov 24, 2003	4.25	4.25	4.10	4.20
1085	NASDAQ	CSGP	Fri, Nov 21, 2003	4.15	4.24	4.14	4.20
1084	NASDAQ	CSGP	Thu, Nov 20, 2003	4.15	4.21	4.15	4.17
1083	NASDAQ	CSGP	Wed, Nov 19, 2003	4.20	4.23	4.15	4.16
1082	NASDAQ	CSGP	Tue, Nov 18, 2003	4.18	4.30	4.15	4.16
1081	NASDAQ	CSGP	Mon, Nov 17, 2003	4.29	4.30	4.16	4.19
1080	NASDAQ	CSGP	Fri, Nov 14, 2003	4.22	4.29	4.21	4.29
1079	NASDAQ	CSGP	Thu, Nov 13, 2003	4.11	4.26	4.11	4.24
1078	NASDAQ	CSGP	Wed, Nov 12, 2003	4.11	4.16	4.09	4.16
1077	NASDAQ	CSGP	Tue, Nov 11, 2003	4.18	4.18	4.02	4.15
1076	NASDAQ	CSGP	Mon, Nov 10, 2003	4.21	4.21	4.11	4.15
1075	NASDAQ	CSGP	Fri, Nov 7, 2003	4.01	4.22	3.90	4.21
1074	NASDAQ	CSGP	Thu, Nov 6, 2003	3.80	4.08	3.80	4.03
1073	NASDAQ	CSGP	Wed, Nov 5, 2003	3.84	3.87	3.80	3.86
1072	NASDAQ	CSGP	Tue, Nov 4, 2003	3.88	3.98	3.85	3.85
1071	NASDAQ	CSGP	Mon, Nov 3, 2003	3.78	3.91	3.73	3.87
1070	NASDAQ	CSGP	Fri, Oct 31, 2003	3.79	3.89	3.68	3.76
1069	NASDAQ	CSGP	Thu, Oct 30, 2003	3.90	3.94	3.80	3.87
1068	NASDAQ	CSGP	Wed, Oct 29, 2003	3.54	3.97	3.53	3.89
1067	NASDAQ	CSGP	Tue, Oct 28, 2003	3.33	3.47	3.26	3.47
1066	NASDAQ	CSGP	Mon, Oct 27, 2003	3.29	3.35	3.24	3.30
1065	NASDAQ	CSGP	Fri, Oct 24, 2003	3.10	3.28	3.07	3.21
1064	NASDAQ	CSGP	Thu, Oct 23, 2003	3.10	3.15	3.07	3.12
1063	NASDAQ	CSGP	Wed, Oct 22, 2003	3.08	3.11	3.08	3.10
1062	NASDAQ	CSGP	Tue, Oct 21, 2003	3.16	3.16	3.10	3.14
1061	NASDAQ	CSGP	Mon, Oct 20, 2003	3.16	3.18	3.10	3.15
1060	NASDAQ	CSGP	Fri, Oct 17, 2003	3.11	3.20	3.08	3.18
1059	NASDAQ	CSGP	Thu, Oct 16, 2003	3.10	3.13	3.05	3.11
1058	NASDAQ	CSGP	Wed, Oct 15, 2003	2.98	3.08	2.93	3.04
1057	NASDAQ	CSGP	Tue, Oct 14, 2003	2.99	3.01	2.97	2.97
1056	NASDAQ	CSGP	Mon, Oct 13, 2003	2.94	3.03	2.91	2.99
1055	NASDAQ	CSGP	Fri, Oct 10, 2003	2.93	2.94	2.85	2.92
1054	NASDAQ	CSGP	Thu, Oct 9, 2003	2.87	2.92	2.79	2.80
1053	NASDAQ	CSGP	Wed, Oct 8, 2003	2.72	2.91	2.72	2.87
1052	NASDAQ	CSGP	Tue, Oct 7, 2003	2.70	2.77	2.67	2.77
1051	NASDAQ	CSGP	Mon, Oct 6, 2003	2.78	2.78	2.67	2.72
1050	NASDAQ	CSGP	Fri, Oct 3, 2003	2.70	2.79	2.70	2.75
1049	NASDAQ	CSGP	Thu, Oct 2, 2003	2.72	2.73	2.62	2.69
1048	NASDAQ	CSGP	Wed, Oct 1, 2003	2.61	2.73	2.60	2.73
1047	NASDAQ	CSGP	Tue, Sep 30, 2003	2.64	2.66	2.59	2.62
1046	NASDAQ	CSGP	Mon, Sep 29, 2003	2.59	2.69	2.57	2.65
1045	NASDAQ	CSGP	Fri, Sep 26, 2003	2.61	2.66	2.58	2.61
1044	NASDAQ	CSGP	Thu, Sep 25, 2003	2.70	2.86	2.63	2.63
1043	NASDAQ	CSGP	Wed, Sep 24, 2003	2.79	2.81	2.58	2.70
1042	NASDAQ	CSGP	Tue, Sep 23, 2003	2.81	2.82	2.77	2.82
1041	NASDAQ	CSGP	Mon, Sep 22, 2003	2.90	2.91	2.79	2.82
1040	NASDAQ	CSGP	Fri, Sep 19, 2003	2.86	2.97	2.81	2.93
1039	NASDAQ	CSGP	Thu, Sep 18, 2003	2.83	2.95	2.78	2.83
1038	NASDAQ	CSGP	Wed, Sep 17, 2003	2.95	2.95	2.81	2.89
1037	NASDAQ	CSGP	Tue, Sep 16, 2003	2.85	2.96	2.85	2.96
1036	NASDAQ	CSGP	Mon, Sep 15, 2003	2.79	2.85	2.79	2.85
1035	NASDAQ	CSGP	Fri, Sep 12, 2003	2.90	2.90	2.78	2.78
1034	NASDAQ	CSGP	Thu, Sep 11, 2003	2.90	2.93	2.90	2.92
1033	NASDAQ	CSGP	Wed, Sep 10, 2003	2.97	3.02	2.90	2.90
1032	NASDAQ	CSGP	Tue, Sep 9, 2003	3.02	3.05	2.96	2.97
1031	NASDAQ	CSGP	Mon, Sep 8, 2003	2.96	3.07	2.96	3.05
1030	NASDAQ	CSGP	Fri, Sep 5, 2003	3.01	3.04	2.96	2.96
1029	NASDAQ	CSGP	Thu, Sep 4, 2003	3.09	3.09	2.98	3.01
1028	NASDAQ	CSGP	Wed, Sep 3, 2003	3.12	3.15	3.06	3.11
1027	NASDAQ	CSGP	Tue, Sep 2, 2003	2.96	3.12	2.95	3.11
1026	NASDAQ	CSGP	Fri, Aug 29, 2003	3.01	3.01	2.98	2.98
1025	NASDAQ	CSGP	Thu, Aug 28, 2003	2.99	3.02	2.99	3.02
1024	NASDAQ	CSGP	Wed, Aug 27, 2003	2.95	2.99	2.95	2.98
1023	NASDAQ	CSGP	Tue, Aug 26, 2003	2.97	2.98	2.95	2.96
1022	NASDAQ	CSGP	Mon, Aug 25, 2003	2.98	3.00	2.97	2.99
1021	NASDAQ	CSGP	Fri, Aug 22, 2003	3.01	3.04	2.98	3.00
1020	NASDAQ	CSGP	Thu, Aug 21, 2003	3.03	3.04	2.99	3.00
1019	NASDAQ	CSGP	Wed, Aug 20, 2003	3.12	3.12	3.00	3.02
1018	NASDAQ	CSGP	Tue, Aug 19, 2003	3.18	3.18	3.09	3.10
1017	NASDAQ	CSGP	Mon, Aug 18, 2003	3.15	3.18	3.11	3.16
1016	NASDAQ	CSGP	Fri, Aug 15, 2003	3.13	3.15	3.09	3.09
1015	NASDAQ	CSGP	Thu, Aug 14, 2003	3.12	3.14	3.09	3.14
1014	NASDAQ	CSGP	Wed, Aug 13, 2003	3.14	3.14	3.06	3.10
1013	NASDAQ	CSGP	Tue, Aug 12, 2003	3.02	3.15	3.02	3.15
1012	NASDAQ	CSGP	Mon, Aug 11, 2003	3.02	3.05	3.00	3.03
1011	NASDAQ	CSGP	Fri, Aug 8, 2003	2.99	3.05	2.98	3.00
1010	NASDAQ	CSGP	Thu, Aug 7, 2003	2.90	3.01	2.90	3.00
1009	NASDAQ	CSGP	Wed, Aug 6, 2003	2.82	2.95	2.82	2.95
1008	NASDAQ	CSGP	Tue, Aug 5, 2003	2.90	2.90	2.83	2.84
1007	NASDAQ	CSGP	Mon, Aug 4, 2003	2.93	2.99	2.89	2.90
1006	NASDAQ	CSGP	Fri, Aug 1, 2003	3.02	3.06	2.90	2.96
1005	NASDAQ	CSGP	Thu, Jul 31, 2003	2.90	3.10	2.90	3.03
1004	NASDAQ	CSGP	Wed, Jul 30, 2003	3.11	3.17	2.91	2.94
1003	NASDAQ	CSGP	Tue, Jul 29, 2003	3.13	3.20	3.10	3.18
1002	NASDAQ	CSGP	Mon, Jul 28, 2003	2.98	3.13	2.98	3.13
1001	NASDAQ	CSGP	Fri, Jul 25, 2003	3.06	3.07	2.98	3.01
1000	NASDAQ	CSGP	Thu, Jul 24, 2003	3.06	3.06	3.01	3.01
999	NASDAQ	CSGP	Wed, Jul 23, 2003	2.88	3.06	2.87	3.01
998	NASDAQ	CSGP	Tue, Jul 22, 2003	2.84	2.89	2.80	2.89
997	NASDAQ	CSGP	Mon, Jul 21, 2003	2.99	2.99	2.78	2.83
996	NASDAQ	CSGP	Fri, Jul 18, 2003	2.94	3.00	2.94	2.98
995	NASDAQ	CSGP	Thu, Jul 17, 2003	2.99	3.08	2.91	2.94
994	NASDAQ	CSGP	Wed, Jul 16, 2003	3.11	3.11	2.99	3.03
993	NASDAQ	CSGP	Tue, Jul 15, 2003	3.10	3.10	3.06	3.09
992	NASDAQ	CSGP	Mon, Jul 14, 2003	3.03	3.10	3.03	3.10
991	NASDAQ	CSGP	Fri, Jul 11, 2003	3.04	3.09	3.01	3.07
990	NASDAQ	CSGP	Thu, Jul 10, 2003	3.19	3.19	3.04	3.07
989	NASDAQ	CSGP	Wed, Jul 9, 2003	3.16	3.20	3.08	3.19
988	NASDAQ	CSGP	Tue, Jul 8, 2003	3.13	3.17	3.12	3.14
987	NASDAQ	CSGP	Mon, Jul 7, 2003	2.97	3.19	2.97	3.14
986	NASDAQ	CSGP	Thu, Jul 3, 2003	2.96	3.05	2.85	3.02
985	NASDAQ	CSGP	Wed, Jul 2, 2003	2.98	3.00	2.88	2.97
984	NASDAQ	CSGP	Tue, Jul 1, 2003	2.98	3.01	2.90	3.01
983	NASDAQ	CSGP	Mon, Jun 30, 2003	2.96	2.99	2.93	2.97
982	NASDAQ	CSGP	Fri, Jun 27, 2003	2.99	2.99	2.95	2.98
981	NASDAQ	CSGP	Thu, Jun 26, 2003	2.96	3.01	2.94	2.99
980	NASDAQ	CSGP	Wed, Jun 25, 2003	2.84	3.02	2.80	2.96
979	NASDAQ	CSGP	Tue, Jun 24, 2003	2.84	2.91	2.79	2.89
978	NASDAQ	CSGP	Mon, Jun 23, 2003	2.96	2.96	2.79	2.81
977	NASDAQ	CSGP	Fri, Jun 20, 2003	2.90	2.96	2.88	2.90
976	NASDAQ	CSGP	Thu, Jun 19, 2003	3.05	3.05	2.88	2.90
975	NASDAQ	CSGP	Wed, Jun 18, 2003	2.95	3.12	2.88	3.05
974	NASDAQ	CSGP	Tue, Jun 17, 2003	3.02	3.03	2.87	2.90
973	NASDAQ	CSGP	Mon, Jun 16, 2003	2.97	3.01	2.93	3.01
972	NASDAQ	CSGP	Fri, Jun 13, 2003	3.04	3.04	2.94	2.96
971	NASDAQ	CSGP	Thu, Jun 12, 2003	3.00	3.03	2.98	3.02
970	NASDAQ	CSGP	Wed, Jun 11, 2003	2.94	2.99	2.87	2.99
969	NASDAQ	CSGP	Tue, Jun 10, 2003	2.80	2.93	2.76	2.91
968	NASDAQ	CSGP	Mon, Jun 9, 2003	2.85	2.85	2.75	2.80
967	NASDAQ	CSGP	Fri, Jun 6, 2003	2.88	2.92	2.84	2.88
966	NASDAQ	CSGP	Thu, Jun 5, 2003	2.88	2.88	2.81	2.87
965	NASDAQ	CSGP	Wed, Jun 4, 2003	2.81	2.86	2.79	2.85
964	NASDAQ	CSGP	Tue, Jun 3, 2003	2.75	2.84	2.75	2.80
963	NASDAQ	CSGP	Mon, Jun 2, 2003	2.85	2.85	2.75	2.75
962	NASDAQ	CSGP	Fri, May 30, 2003	2.86	2.86	2.78	2.82
961	NASDAQ	CSGP	Thu, May 29, 2003	2.77	2.93	2.70	2.90
960	NASDAQ	CSGP	Wed, May 28, 2003	2.54	2.77	2.54	2.77
959	NASDAQ	CSGP	Tue, May 27, 2003	2.41	2.53	2.39	2.52
958	NASDAQ	CSGP	Fri, May 23, 2003	2.43	2.44	2.37	2.43
957	NASDAQ	CSGP	Thu, May 22, 2003	2.42	2.45	2.38	2.44
956	NASDAQ	CSGP	Wed, May 21, 2003	2.25	2.44	2.25	2.44
955	NASDAQ	CSGP	Tue, May 20, 2003	2.24	2.37	2.22	2.35
954	NASDAQ	CSGP	Mon, May 19, 2003	2.32	2.34	2.25	2.25
953	NASDAQ	CSGP	Fri, May 16, 2003	2.33	2.38	2.28	2.28
952	NASDAQ	CSGP	Thu, May 15, 2003	2.37	2.40	2.35	2.38
951	NASDAQ	CSGP	Wed, May 14, 2003	2.39	2.40	2.37	2.37
950	NASDAQ	CSGP	Tue, May 13, 2003	2.43	2.43	2.38	2.39
949	NASDAQ	CSGP	Mon, May 12, 2003	2.42	2.44	2.41	2.42
948	NASDAQ	CSGP	Fri, May 9, 2003	2.39	2.42	2.39	2.41
947	NASDAQ	CSGP	Thu, May 8, 2003	2.40	2.41	2.38	2.39
946	NASDAQ	CSGP	Wed, May 7, 2003	2.40	2.43	2.40	2.40
945	NASDAQ	CSGP	Tue, May 6, 2003	2.35	2.44	2.35	2.42
944	NASDAQ	CSGP	Mon, May 5, 2003	2.30	2.37	2.29	2.34
943	NASDAQ	CSGP	Fri, May 2, 2003	2.20	2.30	2.18	2.30
942	NASDAQ	CSGP	Thu, May 1, 2003	2.21	2.23	2.11	2.19
941	NASDAQ	CSGP	Wed, Apr 30, 2003	2.25	2.25	2.22	2.23
940	NASDAQ	CSGP	Tue, Apr 29, 2003	2.28	2.28	2.24	2.25
939	NASDAQ	CSGP	Mon, Apr 28, 2003	2.32	2.32	2.21	2.25
938	NASDAQ	CSGP	Fri, Apr 25, 2003	2.46	2.46	2.28	2.29
937	NASDAQ	CSGP	Thu, Apr 24, 2003	2.44	2.50	2.40	2.45
936	NASDAQ	CSGP	Wed, Apr 23, 2003	2.40	2.44	2.38	2.44
935	NASDAQ	CSGP	Tue, Apr 22, 2003	2.35	2.40	2.34	2.39
934	NASDAQ	CSGP	Mon, Apr 21, 2003	2.31	2.35	2.31	2.34
933	NASDAQ	CSGP	Thu, Apr 17, 2003	2.35	2.36	2.30	2.31
932	NASDAQ	CSGP	Wed, Apr 16, 2003	2.31	2.34	2.28	2.34
931	NASDAQ	CSGP	Tue, Apr 15, 2003	2.26	2.33	2.25	2.33
930	NASDAQ	CSGP	Mon, Apr 14, 2003	2.14	2.28	2.12	2.28
929	NASDAQ	CSGP	Fri, Apr 11, 2003	2.19	2.21	2.13	2.13
928	NASDAQ	CSGP	Thu, Apr 10, 2003	2.21	2.21	2.18	2.19
927	NASDAQ	CSGP	Wed, Apr 9, 2003	2.25	2.25	2.18	2.18
926	NASDAQ	CSGP	Tue, Apr 8, 2003	2.38	2.40	2.22	2.25
925	NASDAQ	CSGP	Mon, Apr 7, 2003	2.42	2.49	2.39	2.41
924	NASDAQ	CSGP	Fri, Apr 4, 2003	2.33	2.40	2.32	2.40
923	NASDAQ	CSGP	Thu, Apr 3, 2003	2.30	2.33	2.28	2.32
922	NASDAQ	CSGP	Wed, Apr 2, 2003	2.20	2.30	2.20	2.29
921	NASDAQ	CSGP	Tue, Apr 1, 2003	2.21	2.21	2.16	2.20
920	NASDAQ	CSGP	Mon, Mar 31, 2003	2.25	2.25	2.21	2.21
919	NASDAQ	CSGP	Fri, Mar 28, 2003	2.26	2.27	2.24	2.27
918	NASDAQ	CSGP	Thu, Mar 27, 2003	2.25	2.27	2.25	2.25
917	NASDAQ	CSGP	Wed, Mar 26, 2003	2.26	2.28	2.24	2.26
916	NASDAQ	CSGP	Tue, Mar 25, 2003	2.25	2.26	2.23	2.26
915	NASDAQ	CSGP	Mon, Mar 24, 2003	2.24	2.25	2.23	2.25
914	NASDAQ	CSGP	Fri, Mar 21, 2003	2.24	2.26	2.23	2.26
913	NASDAQ	CSGP	Thu, Mar 20, 2003	2.13	2.24	2.13	2.23
912	NASDAQ	CSGP	Wed, Mar 19, 2003	2.14	2.16	2.10	2.16
911	NASDAQ	CSGP	Tue, Mar 18, 2003	2.00	2.13	2.00	2.13
910	NASDAQ	CSGP	Mon, Mar 17, 2003	2.07	2.07	2.00	2.00
909	NASDAQ	CSGP	Fri, Mar 14, 2003	2.07	2.11	2.05	2.10
908	NASDAQ	CSGP	Thu, Mar 13, 2003	2.05	2.11	2.04	2.10
907	NASDAQ	CSGP	Wed, Mar 12, 2003	2.03	2.05	2.02	2.04
906	NASDAQ	CSGP	Tue, Mar 11, 2003	2.04	2.09	2.02	2.03
905	NASDAQ	CSGP	Mon, Mar 10, 2003	2.02	2.07	2.02	2.06
904	NASDAQ	CSGP	Fri, Mar 7, 2003	2.00	2.10	2.00	2.06
903	NASDAQ	CSGP	Thu, Mar 6, 2003	2.00	2.04	2.00	2.04
902	NASDAQ	CSGP	Wed, Mar 5, 2003	2.04	2.04	2.00	2.04
901	NASDAQ	CSGP	Tue, Mar 4, 2003	2.06	2.08	2.04	2.04
900	NASDAQ	CSGP	Mon, Mar 3, 2003	2.08	2.08	2.05	2.06
899	NASDAQ	CSGP	Fri, Feb 28, 2003	2.06	2.08	2.00	2.06
898	NASDAQ	CSGP	Thu, Feb 27, 2003	2.01	2.09	2.01	2.07
897	NASDAQ	CSGP	Wed, Feb 26, 2003	1.99	2.02	1.99	2.02
896	NASDAQ	CSGP	Tue, Feb 25, 2003	2.00	2.01	1.98	2.01
895	NASDAQ	CSGP	Mon, Feb 24, 2003	2.00	2.01	2.00	2.00
894	NASDAQ	CSGP	Fri, Feb 21, 2003	2.01	2.01	1.99	2.01
893	NASDAQ	CSGP	Thu, Feb 20, 2003	2.00	2.03	2.00	2.01
892	NASDAQ	CSGP	Wed, Feb 19, 2003	2.01	2.03	1.99	2.00
891	NASDAQ	CSGP	Tue, Feb 18, 2003	1.93	2.02	1.93	2.01
890	NASDAQ	CSGP	Fri, Feb 14, 2003	1.84	1.95	1.84	1.94
889	NASDAQ	CSGP	Thu, Feb 13, 2003	1.88	1.89	1.83	1.85
888	NASDAQ	CSGP	Wed, Feb 12, 2003	1.80	1.88	1.80	1.88
887	NASDAQ	CSGP	Tue, Feb 11, 2003	1.86	1.86	1.81	1.84
886	NASDAQ	CSGP	Mon, Feb 10, 2003	1.81	1.90	1.80	1.86
885	NASDAQ	CSGP	Fri, Feb 7, 2003	1.89	1.89	1.82	1.83
884	NASDAQ	CSGP	Thu, Feb 6, 2003	1.91	1.91	1.88	1.90
883	NASDAQ	CSGP	Wed, Feb 5, 2003	1.99	1.99	1.89	1.89
882	NASDAQ	CSGP	Tue, Feb 4, 2003	2.00	2.01	1.99	2.01
881	NASDAQ	CSGP	Mon, Feb 3, 2003	2.01	2.04	2.00	2.01
880	NASDAQ	CSGP	Fri, Jan 31, 2003	2.04	2.05	2.00	2.02
879	NASDAQ	CSGP	Thu, Jan 30, 2003	2.07	2.10	2.06	2.06
878	NASDAQ	CSGP	Wed, Jan 29, 2003	2.00	2.10	2.00	2.09
877	NASDAQ	CSGP	Tue, Jan 28, 2003	2.00	2.03	1.98	2.03
876	NASDAQ	CSGP	Mon, Jan 27, 2003	1.95	2.00	1.95	1.98
875	NASDAQ	CSGP	Fri, Jan 24, 2003	2.04	2.04	1.94	1.95
874	NASDAQ	CSGP	Thu, Jan 23, 2003	2.02	2.06	2.00	2.03
873	NASDAQ	CSGP	Wed, Jan 22, 2003	2.00	2.02	1.98	2.00
872	NASDAQ	CSGP	Tue, Jan 21, 2003	2.04	2.04	2.01	2.01
871	NASDAQ	CSGP	Fri, Jan 17, 2003	2.03	2.03	2.01	2.02
870	NASDAQ	CSGP	Thu, Jan 16, 2003	2.01	2.03	2.01	2.03
869	NASDAQ	CSGP	Wed, Jan 15, 2003	2.01	2.03	1.99	2.03
868	NASDAQ	CSGP	Tue, Jan 14, 2003	2.00	2.06	2.00	2.02
867	NASDAQ	CSGP	Mon, Jan 13, 2003	1.99	2.13	1.99	2.00
866	NASDAQ	CSGP	Fri, Jan 10, 2003	1.85	1.99	1.84	1.95
865	NASDAQ	CSGP	Thu, Jan 9, 2003	1.80	1.85	1.80	1.85
864	NASDAQ	CSGP	Wed, Jan 8, 2003	1.78	1.85	1.77	1.79
863	NASDAQ	CSGP	Tue, Jan 7, 2003	1.79	1.79	1.77	1.79
862	NASDAQ	CSGP	Mon, Jan 6, 2003	1.78	1.82	1.77	1.81
861	NASDAQ	CSGP	Fri, Jan 3, 2003	1.80	1.84	1.76	1.78
860	NASDAQ	CSGP	Thu, Jan 2, 2003	1.91	1.91	1.78	1.78
859	NASDAQ	CSGP	Tue, Dec 31, 2002	1.74	1.93	1.73	1.85
858	NASDAQ	CSGP	Mon, Dec 30, 2002	1.74	1.78	1.72	1.76
857	NASDAQ	CSGP	Fri, Dec 27, 2002	1.73	1.77	1.70	1.77
856	NASDAQ	CSGP	Thu, Dec 26, 2002	1.70	1.75	1.70	1.73
855	NASDAQ	CSGP	Tue, Dec 24, 2002	1.71	1.73	1.70	1.71
854	NASDAQ	CSGP	Mon, Dec 23, 2002	1.71	1.76	1.71	1.71
853	NASDAQ	CSGP	Fri, Dec 20, 2002	1.79	1.83	1.70	1.73
852	NASDAQ	CSGP	Thu, Dec 19, 2002	1.78	1.85	1.75	1.75
851	NASDAQ	CSGP	Wed, Dec 18, 2002	1.84	1.84	1.77	1.79
850	NASDAQ	CSGP	Tue, Dec 17, 2002	1.86	1.89	1.84	1.84
849	NASDAQ	CSGP	Mon, Dec 16, 2002	1.86	1.86	1.83	1.86
848	NASDAQ	CSGP	Fri, Dec 13, 2002	1.90	1.90	1.86	1.86
847	NASDAQ	CSGP	Thu, Dec 12, 2002	1.81	1.91	1.80	1.90
846	NASDAQ	CSGP	Wed, Dec 11, 2002	1.77	1.81	1.75	1.81
845	NASDAQ	CSGP	Tue, Dec 10, 2002	1.73	1.77	1.73	1.76
844	NASDAQ	CSGP	Mon, Dec 9, 2002	1.80	1.80	1.73	1.73
843	NASDAQ	CSGP	Fri, Dec 6, 2002	1.83	1.83	1.80	1.80
842	NASDAQ	CSGP	Thu, Dec 5, 2002	1.92	1.92	1.83	1.83
841	NASDAQ	CSGP	Wed, Dec 4, 2002	1.83	1.92	1.82	1.90
840	NASDAQ	CSGP	Tue, Dec 3, 2002	1.83	1.86	1.80	1.85
839	NASDAQ	CSGP	Mon, Dec 2, 2002	1.76	1.88	1.76	1.83
838	NASDAQ	CSGP	Fri, Nov 29, 2002	1.76	1.80	1.72	1.80
837	NASDAQ	CSGP	Wed, Nov 27, 2002	1.75	1.80	1.72	1.76
836	NASDAQ	CSGP	Tue, Nov 26, 2002	1.91	1.93	1.75	1.76
835	NASDAQ	CSGP	Mon, Nov 25, 2002	1.85	1.95	1.83	1.93
834	NASDAQ	CSGP	Fri, Nov 22, 2002	1.84	1.89	1.84	1.89
833	NASDAQ	CSGP	Thu, Nov 21, 2002	1.73	1.84	1.73	1.84
832	NASDAQ	CSGP	Wed, Nov 20, 2002	1.70	1.73	1.70	1.73
831	NASDAQ	CSGP	Tue, Nov 19, 2002	1.70	1.71	1.69	1.70
830	NASDAQ	CSGP	Mon, Nov 18, 2002	1.74	1.74	1.69	1.70
829	NASDAQ	CSGP	Fri, Nov 15, 2002	1.74	1.75	1.74	1.74
828	NASDAQ	CSGP	Thu, Nov 14, 2002	1.73	1.77	1.68	1.74
827	NASDAQ	CSGP	Wed, Nov 13, 2002	1.75	1.76	1.68	1.69
826	NASDAQ	CSGP	Tue, Nov 12, 2002	1.63	1.75	1.63	1.71
825	NASDAQ	CSGP	Mon, Nov 11, 2002	1.68	1.68	1.61	1.63
824	NASDAQ	CSGP	Fri, Nov 8, 2002	1.66	1.69	1.65	1.68
823	NASDAQ	CSGP	Thu, Nov 7, 2002	1.70	1.72	1.63	1.63
822	NASDAQ	CSGP	Wed, Nov 6, 2002	1.60	1.72	1.60	1.67
821	NASDAQ	CSGP	Tue, Nov 5, 2002	1.60	1.67	1.59	1.61
820	NASDAQ	CSGP	Mon, Nov 4, 2002	1.63	1.63	1.59	1.62
819	NASDAQ	CSGP	Fri, Nov 1, 2002	1.63	1.65	1.60	1.64
818	NASDAQ	CSGP	Thu, Oct 31, 2002	1.59	1.65	1.59	1.64
817	NASDAQ	CSGP	Wed, Oct 30, 2002	1.61	1.61	1.58	1.59
816	NASDAQ	CSGP	Tue, Oct 29, 2002	1.64	1.64	1.59	1.60
815	NASDAQ	CSGP	Mon, Oct 28, 2002	1.73	1.76	1.64	1.65
814	NASDAQ	CSGP	Fri, Oct 25, 2002	1.75	1.75	1.70	1.73
813	NASDAQ	CSGP	Thu, Oct 24, 2002	1.80	1.80	1.72	1.75
812	NASDAQ	CSGP	Wed, Oct 23, 2002	1.77	1.83	1.76	1.77
811	NASDAQ	CSGP	Tue, Oct 22, 2002	1.81	1.81	1.74	1.78
810	NASDAQ	CSGP	Mon, Oct 21, 2002	1.87	1.87	1.82	1.82
809	NASDAQ	CSGP	Fri, Oct 18, 2002	1.79	1.88	1.79	1.84
808	NASDAQ	CSGP	Thu, Oct 17, 2002	1.71	1.82	1.71	1.79
807	NASDAQ	CSGP	Wed, Oct 16, 2002	1.70	1.71	1.68	1.71
806	NASDAQ	CSGP	Tue, Oct 15, 2002	1.72	1.75	1.68	1.70
805	NASDAQ	CSGP	Mon, Oct 14, 2002	1.66	1.72	1.65	1.72
804	NASDAQ	CSGP	Fri, Oct 11, 2002	1.65	1.67	1.64	1.65
803	NASDAQ	CSGP	Thu, Oct 10, 2002	1.64	1.67	1.62	1.67
802	NASDAQ	CSGP	Wed, Oct 9, 2002	1.65	1.68	1.62	1.62
801	NASDAQ	CSGP	Tue, Oct 8, 2002	1.65	1.69	1.65	1.68
800	NASDAQ	CSGP	Mon, Oct 7, 2002	1.64	1.67	1.64	1.66
799	NASDAQ	CSGP	Fri, Oct 4, 2002	1.68	1.68	1.63	1.63
798	NASDAQ	CSGP	Thu, Oct 3, 2002	1.68	1.70	1.66	1.67
797	NASDAQ	CSGP	Wed, Oct 2, 2002	1.70	1.70	1.67	1.67
796	NASDAQ	CSGP	Tue, Oct 1, 2002	1.80	1.80	1.66	1.69
795	NASDAQ	CSGP	Mon, Sep 30, 2002	1.78	1.80	1.76	1.80
794	NASDAQ	CSGP	Fri, Sep 27, 2002	1.84	1.85	1.78	1.81
793	NASDAQ	CSGP	Thu, Sep 26, 2002	1.81	1.85	1.78	1.81
792	NASDAQ	CSGP	Wed, Sep 25, 2002	1.83	1.85	1.79	1.79
791	NASDAQ	CSGP	Tue, Sep 24, 2002	1.79	1.82	1.79	1.80
790	NASDAQ	CSGP	Mon, Sep 23, 2002	1.77	1.80	1.77	1.80
789	NASDAQ	CSGP	Fri, Sep 20, 2002	1.81	1.82	1.77	1.78
788	NASDAQ	CSGP	Thu, Sep 19, 2002	1.81	1.82	1.73	1.73
787	NASDAQ	CSGP	Wed, Sep 18, 2002	1.93	1.94	1.80	1.82
786	NASDAQ	CSGP	Tue, Sep 17, 2002	2.05	2.05	1.93	1.94
785	NASDAQ	CSGP	Mon, Sep 16, 2002	2.06	2.06	2.00	2.02
784	NASDAQ	CSGP	Fri, Sep 13, 2002	2.07	2.11	2.06	2.06
783	NASDAQ	CSGP	Thu, Sep 12, 2002	2.22	2.22	2.06	2.08
782	NASDAQ	CSGP	Wed, Sep 11, 2002	2.26	2.28	2.22	2.22
781	NASDAQ	CSGP	Tue, Sep 10, 2002	2.28	2.29	2.25	2.26
780	NASDAQ	CSGP	Mon, Sep 9, 2002	2.45	2.45	2.27	2.29
779	NASDAQ	CSGP	Fri, Sep 6, 2002	2.40	2.45	2.40	2.45
778	NASDAQ	CSGP	Thu, Sep 5, 2002	2.43	2.44	2.35	2.40
777	NASDAQ	CSGP	Wed, Sep 4, 2002	2.39	2.43	2.35	2.43
776	NASDAQ	CSGP	Tue, Sep 3, 2002	2.40	2.42	2.36	2.39
775	NASDAQ	CSGP	Fri, Aug 30, 2002	2.41	2.45	2.40	2.41
774	NASDAQ	CSGP	Thu, Aug 29, 2002	2.34	2.41	2.34	2.41
773	NASDAQ	CSGP	Wed, Aug 28, 2002	2.35	2.42	2.32	2.34
772	NASDAQ	CSGP	Tue, Aug 27, 2002	2.38	2.40	2.35	2.38
771	NASDAQ	CSGP	Mon, Aug 26, 2002	2.28	2.40	2.25	2.40
770	NASDAQ	CSGP	Fri, Aug 23, 2002	2.30	2.33	2.29	2.30
769	NASDAQ	CSGP	Thu, Aug 22, 2002	2.36	2.40	2.30	2.39
768	NASDAQ	CSGP	Wed, Aug 21, 2002	2.27	2.40	2.27	2.37
767	NASDAQ	CSGP	Tue, Aug 20, 2002	2.23	2.33	2.22	2.25
766	NASDAQ	CSGP	Mon, Aug 19, 2002	2.08	2.23	2.08	2.23
765	NASDAQ	CSGP	Fri, Aug 16, 2002	2.14	2.18	2.08	2.08
764	NASDAQ	CSGP	Thu, Aug 15, 2002	2.16	2.20	2.12	2.13
763	NASDAQ	CSGP	Wed, Aug 14, 2002	2.09	2.17	1.99	2.17
762	NASDAQ	CSGP	Tue, Aug 13, 2002	2.13	2.13	2.05	2.09
761	NASDAQ	CSGP	Mon, Aug 12, 2002	2.16	2.18	2.10	2.16
760	NASDAQ	CSGP	Fri, Aug 9, 2002	2.08	2.16	2.05	2.16
759	NASDAQ	CSGP	Thu, Aug 8, 2002	1.96	2.08	1.96	2.07
758	NASDAQ	CSGP	Wed, Aug 7, 2002	1.98	2.05	1.91	1.96
757	NASDAQ	CSGP	Tue, Aug 6, 2002	2.02	2.02	1.96	1.97
756	NASDAQ	CSGP	Mon, Aug 5, 2002	1.94	2.01	1.94	1.97
755	NASDAQ	CSGP	Fri, Aug 2, 2002	2.05	2.06	1.93	1.94
754	NASDAQ	CSGP	Thu, Aug 1, 2002	2.12	2.22	2.07	2.07
753	NASDAQ	CSGP	Wed, Jul 31, 2002	2.17	2.17	2.10	2.10
752	NASDAQ	CSGP	Tue, Jul 30, 2002	2.12	2.20	2.06	2.20
751	NASDAQ	CSGP	Mon, Jul 29, 2002	2.18	2.18	2.14	2.16
750	NASDAQ	CSGP	Fri, Jul 26, 2002	2.13	2.16	2.13	2.16
749	NASDAQ	CSGP	Thu, Jul 25, 2002	2.08	2.25	2.05	2.12
748	NASDAQ	CSGP	Wed, Jul 24, 2002	1.87	2.14	1.86	2.13
747	NASDAQ	CSGP	Tue, Jul 23, 2002	1.92	1.93	1.85	1.90
746	NASDAQ	CSGP	Mon, Jul 22, 2002	1.93	1.93	1.88	1.92
745	NASDAQ	CSGP	Fri, Jul 19, 2002	1.99	2.07	1.88	1.88
744	NASDAQ	CSGP	Thu, Jul 18, 2002	2.02	2.06	2.00	2.00
743	NASDAQ	CSGP	Wed, Jul 17, 2002	2.00	2.06	2.00	2.06
742	NASDAQ	CSGP	Tue, Jul 16, 2002	1.97	2.03	1.93	2.02
741	NASDAQ	CSGP	Mon, Jul 15, 2002	1.91	2.02	1.90	2.02
740	NASDAQ	CSGP	Fri, Jul 12, 2002	1.86	1.99	1.86	1.93
739	NASDAQ	CSGP	Thu, Jul 11, 2002	1.83	1.93	1.83	1.90
738	NASDAQ	CSGP	Wed, Jul 10, 2002	1.86	1.94	1.81	1.86
737	NASDAQ	CSGP	Tue, Jul 9, 2002	1.84	1.85	1.78	1.85
736	NASDAQ	CSGP	Mon, Jul 8, 2002	1.84	1.84	1.79	1.80
735	NASDAQ	CSGP	Fri, Jul 5, 2002	1.76	1.84	1.73	1.84
734	NASDAQ	CSGP	Wed, Jul 3, 2002	1.78	1.78	1.71	1.74
733	NASDAQ	CSGP	Tue, Jul 2, 2002	1.85	1.96	1.78	1.80
732	NASDAQ	CSGP	Mon, Jul 1, 2002	1.97	2.02	1.86	1.92
731	NASDAQ	CSGP	Fri, Jun 28, 2002	2.00	2.10	1.98	2.05
730	NASDAQ	CSGP	Thu, Jun 27, 2002	2.08	2.11	1.96	2.00
729	NASDAQ	CSGP	Wed, Jun 26, 2002	2.07	2.13	2.05	2.08
728	NASDAQ	CSGP	Tue, Jun 25, 2002	2.14	2.14	2.07	2.08
727	NASDAQ	CSGP	Mon, Jun 24, 2002	2.14	2.14	2.07	2.10
726	NASDAQ	CSGP	Fri, Jun 21, 2002	2.10	2.14	2.09	2.14
725	NASDAQ	CSGP	Thu, Jun 20, 2002	2.14	2.15	2.06	2.09
724	NASDAQ	CSGP	Wed, Jun 19, 2002	2.08	2.20	2.08	2.10
723	NASDAQ	CSGP	Tue, Jun 18, 2002	2.11	2.15	2.08	2.10
722	NASDAQ	CSGP	Mon, Jun 17, 2002	2.11	2.11	2.06	2.10
721	NASDAQ	CSGP	Fri, Jun 14, 2002	2.11	2.11	2.08	2.11
720	NASDAQ	CSGP	Thu, Jun 13, 2002	2.11	2.11	2.06	2.10
719	NASDAQ	CSGP	Wed, Jun 12, 2002	2.11	2.11	2.08	2.11
718	NASDAQ	CSGP	Tue, Jun 11, 2002	2.13	2.13	2.05	2.10
717	NASDAQ	CSGP	Mon, Jun 10, 2002	2.12	2.15	2.12	2.15
716	NASDAQ	CSGP	Fri, Jun 7, 2002	2.02	2.12	2.01	2.11
715	NASDAQ	CSGP	Thu, Jun 6, 2002	2.07	2.15	2.00	2.04
714	NASDAQ	CSGP	Wed, Jun 5, 2002	2.03	2.10	2.01	2.02
713	NASDAQ	CSGP	Tue, Jun 4, 2002	2.07	2.07	1.99	2.03
712	NASDAQ	CSGP	Mon, Jun 3, 2002	2.15	2.15	1.97	1.98
711	NASDAQ	CSGP	Fri, May 31, 2002	2.14	2.14	2.08	2.12
710	NASDAQ	CSGP	Thu, May 30, 2002	2.14	2.15	2.07	2.12
709	NASDAQ	CSGP	Wed, May 29, 2002	2.11	2.16	2.11	2.11
708	NASDAQ	CSGP	Tue, May 28, 2002	2.19	2.24	2.08	2.08
707	NASDAQ	CSGP	Fri, May 24, 2002	2.25	2.25	2.17	2.17
706	NASDAQ	CSGP	Thu, May 23, 2002	2.25	2.25	2.18	2.25
705	NASDAQ	CSGP	Wed, May 22, 2002	2.39	2.39	2.18	2.22
704	NASDAQ	CSGP	Tue, May 21, 2002	2.38	2.44	2.32	2.34
703	NASDAQ	CSGP	Mon, May 20, 2002	2.43	2.43	2.38	2.41
702	NASDAQ	CSGP	Fri, May 17, 2002	2.25	2.43	2.24	2.41
701	NASDAQ	CSGP	Thu, May 16, 2002	2.38	2.38	2.29	2.31
700	NASDAQ	CSGP	Wed, May 15, 2002	2.37	2.37	2.28	2.36
699	NASDAQ	CSGP	Tue, May 14, 2002	2.30	2.38	2.23	2.37
698	NASDAQ	CSGP	Mon, May 13, 2002	2.21	2.25	2.15	2.17
697	NASDAQ	CSGP	Fri, May 10, 2002	2.36	2.37	2.18	2.18
696	NASDAQ	CSGP	Thu, May 9, 2002	2.40	2.44	2.30	2.32
695	NASDAQ	CSGP	Wed, May 8, 2002	2.31	2.42	2.30	2.38
694	NASDAQ	CSGP	Tue, May 7, 2002	2.35	2.35	2.29	2.30
693	NASDAQ	CSGP	Mon, May 6, 2002	2.31	2.42	2.30	2.33
692	NASDAQ	CSGP	Fri, May 3, 2002	2.34	2.39	2.29	2.34
691	NASDAQ	CSGP	Thu, May 2, 2002	2.32	2.37	2.30	2.30
690	NASDAQ	CSGP	Wed, May 1, 2002	2.35	2.35	2.27	2.32
689	NASDAQ	CSGP	Tue, Apr 30, 2002	2.30	2.38	2.29	2.38
688	NASDAQ	CSGP	Mon, Apr 29, 2002	2.43	2.43	2.30	2.31
687	NASDAQ	CSGP	Fri, Apr 26, 2002	2.43	2.48	2.38	2.38
686	NASDAQ	CSGP	Thu, Apr 25, 2002	2.53	2.53	2.42	2.49
685	NASDAQ	CSGP	Wed, Apr 24, 2002	2.36	2.53	2.28	2.53
684	NASDAQ	CSGP	Tue, Apr 23, 2002	2.43	2.44	2.31	2.34
683	NASDAQ	CSGP	Mon, Apr 22, 2002	2.48	2.48	2.37	2.44
682	NASDAQ	CSGP	Fri, Apr 19, 2002	2.48	2.48	2.45	2.45
681	NASDAQ	CSGP	Thu, Apr 18, 2002	2.45	2.50	2.43	2.50
680	NASDAQ	CSGP	Wed, Apr 17, 2002	2.45	2.45	2.39	2.43
679	NASDAQ	CSGP	Tue, Apr 16, 2002	2.40	2.42	2.38	2.42
678	NASDAQ	CSGP	Mon, Apr 15, 2002	2.40	2.41	2.33	2.37
677	NASDAQ	CSGP	Fri, Apr 12, 2002	2.32	2.41	2.31	2.38
676	NASDAQ	CSGP	Thu, Apr 11, 2002	2.39	2.41	2.27	2.27
675	NASDAQ	CSGP	Wed, Apr 10, 2002	2.25	2.37	2.25	2.37
674	NASDAQ	CSGP	Tue, Apr 9, 2002	2.23	2.33	2.23	2.27
673	NASDAQ	CSGP	Mon, Apr 8, 2002	2.26	2.31	2.22	2.31
672	NASDAQ	CSGP	Fri, Apr 5, 2002	2.22	2.27	2.20	2.27
671	NASDAQ	CSGP	Thu, Apr 4, 2002	2.20	2.25	2.18	2.20
670	NASDAQ	CSGP	Wed, Apr 3, 2002	2.23	2.26	2.20	2.20
669	NASDAQ	CSGP	Tue, Apr 2, 2002	2.24	2.27	2.19	2.20
668	NASDAQ	CSGP	Mon, Apr 1, 2002	2.28	2.28	2.20	2.26
667	NASDAQ	CSGP	Thu, Mar 28, 2002	2.27	2.32	2.27	2.28
666	NASDAQ	CSGP	Wed, Mar 27, 2002	2.18	2.33	2.18	2.30
665	NASDAQ	CSGP	Tue, Mar 26, 2002	2.14	2.22	2.14	2.21
664	NASDAQ	CSGP	Mon, Mar 25, 2002	2.16	2.16	2.10	2.13
663	NASDAQ	CSGP	Fri, Mar 22, 2002	2.14	2.21	2.12	2.16
662	NASDAQ	CSGP	Thu, Mar 21, 2002	2.07	2.15	2.03	2.15
661	NASDAQ	CSGP	Wed, Mar 20, 2002	2.08	2.08	2.03	2.03
660	NASDAQ	CSGP	Tue, Mar 19, 2002	2.01	2.15	2.01	2.09
659	NASDAQ	CSGP	Mon, Mar 18, 2002	1.99	2.05	1.95	2.04
658	NASDAQ	CSGP	Fri, Mar 15, 2002	1.95	2.01	1.94	1.99
657	NASDAQ	CSGP	Thu, Mar 14, 2002	1.98	2.03	1.97	2.03
656	NASDAQ	CSGP	Wed, Mar 13, 2002	2.04	2.05	1.99	1.99
655	NASDAQ	CSGP	Tue, Mar 12, 2002	2.04	2.08	2.04	2.08
654	NASDAQ	CSGP	Mon, Mar 11, 2002	2.24	2.25	2.04	2.08
653	NASDAQ	CSGP	Fri, Mar 8, 2002	2.06	2.27	2.06	2.25
652	NASDAQ	CSGP	Thu, Mar 7, 2002	2.01	2.09	1.98	2.06
651	NASDAQ	CSGP	Wed, Mar 6, 2002	2.00	2.02	1.93	1.97
650	NASDAQ	CSGP	Tue, Mar 5, 2002	2.01	2.01	1.93	1.93
649	NASDAQ	CSGP	Mon, Mar 4, 2002	1.80	2.04	1.80	2.03
648	NASDAQ	CSGP	Fri, Mar 1, 2002	1.77	1.86	1.77	1.84
647	NASDAQ	CSGP	Thu, Feb 28, 2002	1.80	1.85	1.78	1.80
646	NASDAQ	CSGP	Wed, Feb 27, 2002	1.88	1.88	1.82	1.85
645	NASDAQ	CSGP	Tue, Feb 26, 2002	1.75	1.88	1.74	1.84
644	NASDAQ	CSGP	Mon, Feb 25, 2002	1.70	1.88	1.68	1.86
643	NASDAQ	CSGP	Fri, Feb 22, 2002	1.63	1.77	1.63	1.72
642	NASDAQ	CSGP	Thu, Feb 21, 2002	1.71	1.72	1.60	1.61
641	NASDAQ	CSGP	Wed, Feb 20, 2002	1.83	1.83	1.63	1.72
640	NASDAQ	CSGP	Tue, Feb 19, 2002	1.93	1.93	1.77	1.78
639	NASDAQ	CSGP	Fri, Feb 15, 2002	1.92	1.96	1.92	1.95
638	NASDAQ	CSGP	Thu, Feb 14, 2002	1.99	2.02	1.92	1.96
637	NASDAQ	CSGP	Wed, Feb 13, 2002	2.31	2.31	1.91	2.00
636	NASDAQ	CSGP	Tue, Feb 12, 2002	2.36	2.40	2.30	2.34
635	NASDAQ	CSGP	Mon, Feb 11, 2002	2.35	2.36	2.30	2.36
634	NASDAQ	CSGP	Fri, Feb 8, 2002	2.36	2.36	2.32	2.35
633	NASDAQ	CSGP	Thu, Feb 7, 2002	2.40	2.40	2.33	2.34
632	NASDAQ	CSGP	Wed, Feb 6, 2002	2.44	2.46	2.36	2.36
631	NASDAQ	CSGP	Tue, Feb 5, 2002	2.42	2.46	2.37	2.45
630	NASDAQ	CSGP	Mon, Feb 4, 2002	2.35	2.47	2.33	2.45
629	NASDAQ	CSGP	Fri, Feb 1, 2002	2.32	2.39	2.32	2.35
628	NASDAQ	CSGP	Thu, Jan 31, 2002	2.33	2.33	2.29	2.33
627	NASDAQ	CSGP	Wed, Jan 30, 2002	2.28	2.32	2.20	2.30
626	NASDAQ	CSGP	Tue, Jan 29, 2002	2.28	2.29	2.24	2.24
625	NASDAQ	CSGP	Mon, Jan 28, 2002	2.33	2.35	2.27	2.32
624	NASDAQ	CSGP	Fri, Jan 25, 2002	2.36	2.38	2.33	2.33
623	NASDAQ	CSGP	Thu, Jan 24, 2002	2.41	2.41	2.36	2.36
622	NASDAQ	CSGP	Wed, Jan 23, 2002	2.25	2.39	2.25	2.36
621	NASDAQ	CSGP	Tue, Jan 22, 2002	2.37	2.37	2.20	2.25
620	NASDAQ	CSGP	Fri, Jan 18, 2002	2.44	2.49	2.34	2.34
619	NASDAQ	CSGP	Thu, Jan 17, 2002	2.44	2.51	2.41	2.46
618	NASDAQ	CSGP	Wed, Jan 16, 2002	2.55	2.55	2.39	2.39
617	NASDAQ	CSGP	Tue, Jan 15, 2002	2.38	2.61	2.38	2.57
616	NASDAQ	CSGP	Mon, Jan 14, 2002	2.38	2.50	2.30	2.47
615	NASDAQ	CSGP	Fri, Jan 11, 2002	2.41	2.41	2.37	2.37
614	NASDAQ	CSGP	Thu, Jan 10, 2002	2.42	2.45	2.40	2.44
613	NASDAQ	CSGP	Wed, Jan 9, 2002	2.34	2.45	2.34	2.40
612	NASDAQ	CSGP	Tue, Jan 8, 2002	2.30	2.35	2.30	2.34
611	NASDAQ	CSGP	Mon, Jan 7, 2002	2.39	2.39	2.30	2.30
610	NASDAQ	CSGP	Fri, Jan 4, 2002	2.30	2.38	2.29	2.31
609	NASDAQ	CSGP	Thu, Jan 3, 2002	2.32	2.34	2.25	2.30
608	NASDAQ	CSGP	Wed, Jan 2, 2002	2.45	2.45	2.25	2.31
607	NASDAQ	CSGP	Mon, Dec 31, 2001	2.40	2.44	2.39	2.40
606	NASDAQ	CSGP	Fri, Dec 28, 2001	2.29	2.41	2.23	2.33
605	NASDAQ	CSGP	Thu, Dec 27, 2001	2.13	2.23	2.13	2.23
604	NASDAQ	CSGP	Wed, Dec 26, 2001	2.03	2.16	2.01	2.16
603	NASDAQ	CSGP	Mon, Dec 24, 2001	2.03	2.10	2.03	2.07
602	NASDAQ	CSGP	Fri, Dec 21, 2001	2.06	2.07	2.01	2.06
601	NASDAQ	CSGP	Thu, Dec 20, 2001	2.00	2.12	1.95	1.99
600	NASDAQ	CSGP	Wed, Dec 19, 2001	2.01	2.03	1.99	2.00
599	NASDAQ	CSGP	Tue, Dec 18, 2001	1.99	2.03	1.99	2.03
598	NASDAQ	CSGP	Mon, Dec 17, 2001	1.97	2.10	1.97	2.00
597	NASDAQ	CSGP	Fri, Dec 14, 2001	2.02	2.04	1.92	2.04
596	NASDAQ	CSGP	Thu, Dec 13, 2001	2.02	2.06	1.96	1.97
595	NASDAQ	CSGP	Wed, Dec 12, 2001	2.06	2.08	2.00	2.08
594	NASDAQ	CSGP	Tue, Dec 11, 2001	2.01	2.07	1.99	2.07
593	NASDAQ	CSGP	Mon, Dec 10, 2001	2.00	2.06	1.99	2.00
592	NASDAQ	CSGP	Fri, Dec 7, 2001	2.01	2.06	1.99	2.06
591	NASDAQ	CSGP	Thu, Dec 6, 2001	2.01	2.05	1.98	2.05
590	NASDAQ	CSGP	Wed, Dec 5, 2001	1.93	2.02	1.93	2.00
589	NASDAQ	CSGP	Tue, Dec 4, 2001	1.93	1.97	1.92	1.95
588	NASDAQ	CSGP	Mon, Dec 3, 2001	1.92	1.98	1.90	1.93
587	NASDAQ	CSGP	Fri, Nov 30, 2001	1.87	2.03	1.87	1.94
586	NASDAQ	CSGP	Thu, Nov 29, 2001	1.83	1.95	1.81	1.95
585	NASDAQ	CSGP	Wed, Nov 28, 2001	1.83	1.88	1.81	1.81
584	NASDAQ	CSGP	Tue, Nov 27, 2001	1.85	1.85	1.80	1.82
583	NASDAQ	CSGP	Mon, Nov 26, 2001	1.78	1.86	1.78	1.86
582	NASDAQ	CSGP	Fri, Nov 23, 2001	1.83	1.83	1.82	1.82
581	NASDAQ	CSGP	Wed, Nov 21, 2001	1.79	1.85	1.79	1.81
580	NASDAQ	CSGP	Tue, Nov 20, 2001	1.80	1.83	1.77	1.79
579	NASDAQ	CSGP	Mon, Nov 19, 2001	1.83	1.85	1.77	1.83
578	NASDAQ	CSGP	Fri, Nov 16, 2001	1.80	1.84	1.79	1.81
577	NASDAQ	CSGP	Thu, Nov 15, 2001	1.90	1.90	1.77	1.78
576	NASDAQ	CSGP	Wed, Nov 14, 2001	1.80	1.94	1.78	1.94
575	NASDAQ	CSGP	Tue, Nov 13, 2001	1.79	1.80	1.76	1.77
574	NASDAQ	CSGP	Mon, Nov 12, 2001	1.75	1.81	1.73	1.78
573	NASDAQ	CSGP	Fri, Nov 9, 2001	1.79	1.81	1.74	1.75
572	NASDAQ	CSGP	Thu, Nov 8, 2001	1.90	1.96	1.78	1.78
571	NASDAQ	CSGP	Wed, Nov 7, 2001	1.90	2.00	1.84	1.84
570	NASDAQ	CSGP	Tue, Nov 6, 2001	1.78	1.90	1.78	1.90
569	NASDAQ	CSGP	Mon, Nov 5, 2001	1.92	1.92	1.74	1.83
568	NASDAQ	CSGP	Fri, Nov 2, 2001	1.91	1.93	1.89	1.89
567	NASDAQ	CSGP	Thu, Nov 1, 2001	1.88	1.93	1.84	1.90
566	NASDAQ	CSGP	Wed, Oct 31, 2001	1.83	1.88	1.73	1.85
565	NASDAQ	CSGP	Tue, Oct 30, 2001	1.95	1.95	1.74	1.74
564	NASDAQ	CSGP	Mon, Oct 29, 2001	2.02	2.04	1.91	1.91
563	NASDAQ	CSGP	Fri, Oct 26, 2001	2.05	2.09	1.99	2.00
562	NASDAQ	CSGP	Thu, Oct 25, 2001	2.14	2.20	2.08	2.13
561	NASDAQ	CSGP	Wed, Oct 24, 2001	2.17	2.22	2.16	2.16
560	NASDAQ	CSGP	Tue, Oct 23, 2001	2.14	2.27	2.06	2.17
559	NASDAQ	CSGP	Mon, Oct 22, 2001	2.03	2.16	2.02	2.12
558	NASDAQ	CSGP	Fri, Oct 19, 2001	2.02	2.23	2.02	2.11
557	NASDAQ	CSGP	Thu, Oct 18, 2001	2.10	2.10	1.99	2.04
556	NASDAQ	CSGP	Wed, Oct 17, 2001	2.21	2.23	2.05	2.07
555	NASDAQ	CSGP	Tue, Oct 16, 2001	2.21	2.32	2.13	2.26
554	NASDAQ	CSGP	Mon, Oct 15, 2001	2.06	2.21	1.96	2.20
553	NASDAQ	CSGP	Fri, Oct 12, 2001	2.02	2.16	1.99	2.06
552	NASDAQ	CSGP	Thu, Oct 11, 2001	1.90	2.06	1.82	2.05
551	NASDAQ	CSGP	Wed, Oct 10, 2001	1.74	1.89	1.70	1.89
550	NASDAQ	CSGP	Tue, Oct 9, 2001	1.78	1.85	1.76	1.76
549	NASDAQ	CSGP	Mon, Oct 8, 2001	1.81	1.85	1.74	1.85
548	NASDAQ	CSGP	Fri, Oct 5, 2001	1.74	1.84	1.63	1.84
547	NASDAQ	CSGP	Thu, Oct 4, 2001	1.88	1.88	1.74	1.74
546	NASDAQ	CSGP	Wed, Oct 3, 2001	1.74	1.97	1.74	1.83
545	NASDAQ	CSGP	Tue, Oct 2, 2001	1.80	1.80	1.74	1.75
544	NASDAQ	CSGP	Mon, Oct 1, 2001	1.72	1.83	1.72	1.82
543	NASDAQ	CSGP	Fri, Sep 28, 2001	1.78	1.83	1.75	1.80
542	NASDAQ	CSGP	Thu, Sep 27, 2001	1.77	1.79	1.65	1.74
541	NASDAQ	CSGP	Wed, Sep 26, 2001	1.86	1.86	1.71	1.71
540	NASDAQ	CSGP	Tue, Sep 25, 2001	1.89	1.90	1.84	1.88
539	NASDAQ	CSGP	Mon, Sep 24, 2001	1.80	1.96	1.80	1.91
538	NASDAQ	CSGP	Fri, Sep 21, 2001	1.81	1.86	1.66	1.79
537	NASDAQ	CSGP	Thu, Sep 20, 2001	1.80	2.01	1.80	1.83
536	NASDAQ	CSGP	Wed, Sep 19, 2001	1.68	1.99	1.68	1.99
535	NASDAQ	CSGP	Tue, Sep 18, 2001	1.71	1.75	1.63	1.67
534	NASDAQ	CSGP	Mon, Sep 17, 2001	1.73	1.80	1.58	1.77
533	NASDAQ	CSGP	Mon, Sep 10, 2001	2.04	2.05	1.92	1.92
532	NASDAQ	CSGP	Fri, Sep 7, 2001	2.01	2.02	1.98	2.02
531	NASDAQ	CSGP	Thu, Sep 6, 2001	2.19	2.19	2.03	2.03
530	NASDAQ	CSGP	Wed, Sep 5, 2001	2.40	2.40	2.19	2.21
529	NASDAQ	CSGP	Tue, Sep 4, 2001	2.50	2.55	2.40	2.41
528	NASDAQ	CSGP	Fri, Aug 31, 2001	2.50	2.54	2.49	2.50
527	NASDAQ	CSGP	Thu, Aug 30, 2001	2.51	2.52	2.49	2.51
526	NASDAQ	CSGP	Wed, Aug 29, 2001	2.55	2.55	2.48	2.50
525	NASDAQ	CSGP	Tue, Aug 28, 2001	2.54	2.54	2.48	2.48
524	NASDAQ	CSGP	Mon, Aug 27, 2001	2.57	2.58	2.50	2.50
523	NASDAQ	CSGP	Fri, Aug 24, 2001	2.53	2.58	2.48	2.56
522	NASDAQ	CSGP	Thu, Aug 23, 2001	2.56	2.57	2.50	2.50
521	NASDAQ	CSGP	Wed, Aug 22, 2001	2.51	2.55	2.48	2.55
520	NASDAQ	CSGP	Tue, Aug 21, 2001	2.52	2.53	2.50	2.51
519	NASDAQ	CSGP	Mon, Aug 20, 2001	2.53	2.53	2.47	2.53
518	NASDAQ	CSGP	Fri, Aug 17, 2001	2.50	2.57	2.47	2.50
517	NASDAQ	CSGP	Thu, Aug 16, 2001	2.48	2.60	2.47	2.60
516	NASDAQ	CSGP	Wed, Aug 15, 2001	2.56	2.57	2.41	2.50
515	NASDAQ	CSGP	Tue, Aug 14, 2001	2.57	2.57	2.48	2.54
514	NASDAQ	CSGP	Mon, Aug 13, 2001	2.48	2.58	2.48	2.51
513	NASDAQ	CSGP	Fri, Aug 10, 2001	2.53	2.56	2.47	2.48
512	NASDAQ	CSGP	Thu, Aug 9, 2001	2.53	2.53	2.43	2.48
511	NASDAQ	CSGP	Wed, Aug 8, 2001	2.80	2.81	2.46	2.46
510	NASDAQ	CSGP	Tue, Aug 7, 2001	2.57	2.62	2.53	2.58
509	NASDAQ	CSGP	Mon, Aug 6, 2001	2.69	2.69	2.57	2.57
508	NASDAQ	CSGP	Fri, Aug 3, 2001	2.70	2.78	2.70	2.70
507	NASDAQ	CSGP	Thu, Aug 2, 2001	2.68	2.78	2.63	2.78
506	NASDAQ	CSGP	Wed, Aug 1, 2001	2.63	2.79	2.63	2.69
505	NASDAQ	CSGP	Tue, Jul 31, 2001	2.54	2.80	2.54	2.71
504	NASDAQ	CSGP	Mon, Jul 30, 2001	2.57	2.70	2.53	2.60
503	NASDAQ	CSGP	Fri, Jul 27, 2001	2.58	2.72	2.56	2.59
502	NASDAQ	CSGP	Thu, Jul 26, 2001	2.54	2.64	2.51	2.59
501	NASDAQ	CSGP	Wed, Jul 25, 2001	2.49	2.67	2.48	2.53
500	NASDAQ	CSGP	Tue, Jul 24, 2001	2.47	2.53	2.47	2.53
499	NASDAQ	CSGP	Mon, Jul 23, 2001	2.53	2.55	2.47	2.48
498	NASDAQ	CSGP	Fri, Jul 20, 2001	2.63	2.66	2.57	2.58
497	NASDAQ	CSGP	Thu, Jul 19, 2001	2.55	2.69	2.54	2.63
496	NASDAQ	CSGP	Wed, Jul 18, 2001	2.52	2.62	2.47	2.54
495	NASDAQ	CSGP	Tue, Jul 17, 2001	2.43	2.57	2.42	2.51
494	NASDAQ	CSGP	Mon, Jul 16, 2001	2.46	2.50	2.43	2.46
493	NASDAQ	CSGP	Fri, Jul 13, 2001	2.36	2.46	2.36	2.46
492	NASDAQ	CSGP	Thu, Jul 12, 2001	2.39	2.46	2.32	2.36
491	NASDAQ	CSGP	Wed, Jul 11, 2001	2.51	2.51	2.30	2.32
490	NASDAQ	CSGP	Tue, Jul 10, 2001	2.63	2.63	2.42	2.43
489	NASDAQ	CSGP	Mon, Jul 9, 2001	2.60	2.72	2.60	2.63
488	NASDAQ	CSGP	Fri, Jul 6, 2001	2.66	2.70	2.55	2.65
487	NASDAQ	CSGP	Thu, Jul 5, 2001	2.55	2.70	2.54	2.65
486	NASDAQ	CSGP	Tue, Jul 3, 2001	2.66	2.74	2.55	2.57
485	NASDAQ	CSGP	Mon, Jul 2, 2001	2.58	2.71	2.58	2.62
484	NASDAQ	CSGP	Fri, Jun 29, 2001	2.64	2.79	2.51	2.63
483	NASDAQ	CSGP	Thu, Jun 28, 2001	2.63	2.63	2.56	2.63
482	NASDAQ	CSGP	Wed, Jun 27, 2001	2.64	2.68	2.63	2.63
481	NASDAQ	CSGP	Tue, Jun 26, 2001	2.53	2.71	2.53	2.64
480	NASDAQ	CSGP	Mon, Jun 25, 2001	2.50	2.53	2.48	2.52
479	NASDAQ	CSGP	Fri, Jun 22, 2001	2.61	2.62	2.49	2.51
478	NASDAQ	CSGP	Thu, Jun 21, 2001	2.53	2.74	2.53	2.67
477	NASDAQ	CSGP	Wed, Jun 20, 2001	2.50	2.54	2.50	2.53
476	NASDAQ	CSGP	Tue, Jun 19, 2001	2.51	2.69	2.50	2.52
475	NASDAQ	CSGP	Mon, Jun 18, 2001	2.58	2.62	2.48	2.51
474	NASDAQ	CSGP	Fri, Jun 15, 2001	2.43	2.58	2.43	2.58
473	NASDAQ	CSGP	Thu, Jun 14, 2001	2.55	2.59	2.47	2.47
472	NASDAQ	CSGP	Wed, Jun 13, 2001	2.63	2.63	2.56	2.57
471	NASDAQ	CSGP	Tue, Jun 12, 2001	2.63	2.63	2.56	2.59
470	NASDAQ	CSGP	Mon, Jun 11, 2001	2.59	2.71	2.53	2.69
469	NASDAQ	CSGP	Fri, Jun 8, 2001	2.65	2.71	2.53	2.53
468	NASDAQ	CSGP	Thu, Jun 7, 2001	2.58	2.74	2.58	2.74
467	NASDAQ	CSGP	Wed, Jun 6, 2001	2.71	2.71	2.49	2.54
466	NASDAQ	CSGP	Tue, Jun 5, 2001	2.61	2.73	2.61	2.73
465	NASDAQ	CSGP	Mon, Jun 4, 2001	2.51	2.64	2.51	2.60
464	NASDAQ	CSGP	Fri, Jun 1, 2001	2.51	2.52	2.49	2.51
463	NASDAQ	CSGP	Thu, May 31, 2001	2.48	2.51	2.47	2.51
462	NASDAQ	CSGP	Wed, May 30, 2001	2.48	2.51	2.46	2.49
461	NASDAQ	CSGP	Tue, May 29, 2001	2.63	2.63	2.48	2.48
460	NASDAQ	CSGP	Fri, May 25, 2001	2.60	2.63	2.55	2.61
459	NASDAQ	CSGP	Thu, May 24, 2001	2.75	2.80	2.52	2.56
458	NASDAQ	CSGP	Wed, May 23, 2001	2.80	2.81	2.76	2.79
457	NASDAQ	CSGP	Tue, May 22, 2001	2.80	2.91	2.80	2.89
456	NASDAQ	CSGP	Mon, May 21, 2001	2.75	2.80	2.74	2.79
455	NASDAQ	CSGP	Fri, May 18, 2001	2.60	2.78	2.60	2.74
454	NASDAQ	CSGP	Thu, May 17, 2001	2.50	2.76	2.50	2.76
453	NASDAQ	CSGP	Wed, May 16, 2001	2.43	2.50	2.38	2.49
452	NASDAQ	CSGP	Tue, May 15, 2001	2.38	2.50	2.38	2.45
451	NASDAQ	CSGP	Mon, May 14, 2001	2.41	2.43	2.36	2.41
450	NASDAQ	CSGP	Fri, May 11, 2001	2.40	2.42	2.36	2.37
449	NASDAQ	CSGP	Thu, May 10, 2001	2.35	2.42	2.34	2.40
448	NASDAQ	CSGP	Wed, May 9, 2001	2.31	2.37	2.30	2.36
447	NASDAQ	CSGP	Tue, May 8, 2001	2.53	2.53	2.26	2.31
446	NASDAQ	CSGP	Mon, May 7, 2001	2.46	2.54	2.44	2.52
445	NASDAQ	CSGP	Fri, May 4, 2001	2.54	2.54	2.48	2.49
444	NASDAQ	CSGP	Thu, May 3, 2001	2.51	2.59	2.41	2.59
443	NASDAQ	CSGP	Wed, May 2, 2001	2.38	2.50	2.38	2.50
442	NASDAQ	CSGP	Tue, May 1, 2001	2.33	2.40	2.33	2.40
441	NASDAQ	CSGP	Mon, Apr 30, 2001	2.28	2.35	2.26	2.33
440	NASDAQ	CSGP	Fri, Apr 27, 2001	2.16	2.25	2.16	2.24
439	NASDAQ	CSGP	Thu, Apr 26, 2001	1.87	2.22	1.87	2.19
438	NASDAQ	CSGP	Wed, Apr 25, 2001	1.87	1.87	1.80	1.80
437	NASDAQ	CSGP	Tue, Apr 24, 2001	1.84	1.87	1.84	1.85
436	NASDAQ	CSGP	Mon, Apr 23, 2001	1.84	1.94	1.81	1.83
435	NASDAQ	CSGP	Fri, Apr 20, 2001	1.92	1.94	1.86	1.93
434	NASDAQ	CSGP	Thu, Apr 19, 2001	1.83	2.01	1.81	1.93
433	NASDAQ	CSGP	Wed, Apr 18, 2001	1.83	2.10	1.80	1.81
432	NASDAQ	CSGP	Tue, Apr 17, 2001	1.78	1.85	1.76	1.81
431	NASDAQ	CSGP	Mon, Apr 16, 2001	1.88	1.88	1.80	1.80
430	NASDAQ	CSGP	Thu, Apr 12, 2001	1.86	1.94	1.86	1.90
429	NASDAQ	CSGP	Wed, Apr 11, 2001	1.97	1.99	1.82	1.85
428	NASDAQ	CSGP	Tue, Apr 10, 2001	1.71	1.98	1.70	1.95
427	NASDAQ	CSGP	Mon, Apr 9, 2001	1.70	1.72	1.70	1.71
426	NASDAQ	CSGP	Fri, Apr 6, 2001	1.78	1.80	1.69	1.70
425	NASDAQ	CSGP	Thu, Apr 5, 2001	1.62	1.80	1.62	1.80
424	NASDAQ	CSGP	Wed, Apr 4, 2001	1.66	1.69	1.53	1.55
423	NASDAQ	CSGP	Tue, Apr 3, 2001	1.84	1.84	1.63	1.63
422	NASDAQ	CSGP	Mon, Apr 2, 2001	1.95	1.95	1.80	1.85
421	NASDAQ	CSGP	Fri, Mar 30, 2001	1.76	1.95	1.76	1.91
420	NASDAQ	CSGP	Thu, Mar 29, 2001	1.71	1.81	1.68	1.78
419	NASDAQ	CSGP	Wed, Mar 28, 2001	1.69	1.96	1.68	1.76
418	NASDAQ	CSGP	Tue, Mar 27, 2001	1.58	1.76	1.56	1.73
417	NASDAQ	CSGP	Mon, Mar 26, 2001	1.53	1.73	1.53	1.60
416	NASDAQ	CSGP	Fri, Mar 23, 2001	1.53	1.53	1.40	1.51
415	NASDAQ	CSGP	Thu, Mar 22, 2001	1.51	1.59	1.49	1.57
414	NASDAQ	CSGP	Wed, Mar 21, 2001	1.56	1.63	1.50	1.51
413	NASDAQ	CSGP	Tue, Mar 20, 2001	1.61	1.66	1.58	1.63
412	NASDAQ	CSGP	Mon, Mar 19, 2001	1.56	1.62	1.56	1.61
411	NASDAQ	CSGP	Fri, Mar 16, 2001	1.71	1.71	1.54	1.59
410	NASDAQ	CSGP	Thu, Mar 15, 2001	1.68	1.70	1.60	1.68
409	NASDAQ	CSGP	Wed, Mar 14, 2001	1.66	1.73	1.66	1.69
408	NASDAQ	CSGP	Tue, Mar 13, 2001	1.70	1.72	1.62	1.70
407	NASDAQ	CSGP	Mon, Mar 12, 2001	1.67	1.70	1.64	1.69
406	NASDAQ	CSGP	Fri, Mar 9, 2001	1.69	1.70	1.64	1.69
405	NASDAQ	CSGP	Thu, Mar 8, 2001	1.69	1.73	1.69	1.71
404	NASDAQ	CSGP	Wed, Mar 7, 2001	1.64	1.72	1.61	1.71
403	NASDAQ	CSGP	Tue, Mar 6, 2001	1.61	1.62	1.60	1.61
402	NASDAQ	CSGP	Mon, Mar 5, 2001	1.69	1.71	1.58	1.58
401	NASDAQ	CSGP	Fri, Mar 2, 2001	1.73	1.73	1.65	1.70
400	NASDAQ	CSGP	Thu, Mar 1, 2001	1.76	1.78	1.60	1.68
399	NASDAQ	CSGP	Wed, Feb 28, 2001	1.83	1.85	1.74	1.79
398	NASDAQ	CSGP	Tue, Feb 27, 2001	1.87	1.92	1.83	1.83
397	NASDAQ	CSGP	Mon, Feb 26, 2001	1.76	1.90	1.75	1.90
396	NASDAQ	CSGP	Fri, Feb 23, 2001	1.86	1.86	1.74	1.82
395	NASDAQ	CSGP	Thu, Feb 22, 2001	1.72	1.95	1.70	1.83
394	NASDAQ	CSGP	Wed, Feb 21, 2001	1.71	1.81	1.64	1.67
393	NASDAQ	CSGP	Tue, Feb 20, 2001	1.86	1.86	1.69	1.70
392	NASDAQ	CSGP	Fri, Feb 16, 2001	1.99	2.00	1.85	1.85
391	NASDAQ	CSGP	Thu, Feb 15, 2001	2.35	2.35	1.96	1.99
390	NASDAQ	CSGP	Wed, Feb 14, 2001	2.40	2.44	2.31	2.33
389	NASDAQ	CSGP	Tue, Feb 13, 2001	2.52	2.53	2.41	2.44
388	NASDAQ	CSGP	Mon, Feb 12, 2001	2.40	2.51	2.40	2.51
387	NASDAQ	CSGP	Fri, Feb 9, 2001	2.48	2.49	2.41	2.49
386	NASDAQ	CSGP	Thu, Feb 8, 2001	2.48	2.51	2.36	2.45
385	NASDAQ	CSGP	Wed, Feb 7, 2001	2.68	2.68	2.48	2.49
384	NASDAQ	CSGP	Tue, Feb 6, 2001	2.80	2.80	2.63	2.65
383	NASDAQ	CSGP	Mon, Feb 5, 2001	2.88	2.89	2.72	2.74
382	NASDAQ	CSGP	Fri, Feb 2, 2001	2.91	2.94	2.83	2.91
381	NASDAQ	CSGP	Thu, Feb 1, 2001	2.86	2.91	2.83	2.86
380	NASDAQ	CSGP	Wed, Jan 31, 2001	2.88	2.88	2.81	2.83
379	NASDAQ	CSGP	Tue, Jan 30, 2001	2.81	2.88	2.80	2.86
378	NASDAQ	CSGP	Mon, Jan 29, 2001	2.79	2.88	2.79	2.80
377	NASDAQ	CSGP	Fri, Jan 26, 2001	2.90	2.90	2.73	2.79
376	NASDAQ	CSGP	Thu, Jan 25, 2001	3.05	3.06	2.89	2.89
375	NASDAQ	CSGP	Wed, Jan 24, 2001	2.81	3.08	2.71	3.05
374	NASDAQ	CSGP	Tue, Jan 23, 2001	2.65	2.87	2.59	2.79
373	NASDAQ	CSGP	Mon, Jan 22, 2001	2.74	2.74	2.48	2.59
372	NASDAQ	CSGP	Fri, Jan 19, 2001	2.73	2.75	2.70	2.70
371	NASDAQ	CSGP	Thu, Jan 18, 2001	2.73	2.75	2.60	2.73
370	NASDAQ	CSGP	Wed, Jan 17, 2001	2.78	2.81	2.68	2.69
369	NASDAQ	CSGP	Tue, Jan 16, 2001	2.71	2.89	2.50	2.79
368	NASDAQ	CSGP	Fri, Jan 12, 2001	2.65	2.83	2.64	2.78
367	NASDAQ	CSGP	Thu, Jan 11, 2001	2.44	2.89	2.44	2.65
366	NASDAQ	CSGP	Wed, Jan 10, 2001	2.45	2.70	2.45	2.53
365	NASDAQ	CSGP	Tue, Jan 9, 2001	2.44	2.51	2.29	2.46
364	NASDAQ	CSGP	Mon, Jan 8, 2001	2.41	2.48	2.40	2.48
363	NASDAQ	CSGP	Fri, Jan 5, 2001	2.35	2.53	2.34	2.44
362	NASDAQ	CSGP	Thu, Jan 4, 2001	2.38	2.44	2.36	2.41
361	NASDAQ	CSGP	Wed, Jan 3, 2001	2.05	2.53	1.98	2.49
360	NASDAQ	CSGP	Tue, Jan 2, 2001	2.34	2.34	2.16	2.16
359	NASDAQ	CSGP	Fri, Dec 29, 2000	2.65	2.65	2.11	2.36
358	NASDAQ	CSGP	Thu, Dec 28, 2000	2.13	2.64	2.13	2.64
357	NASDAQ	CSGP	Wed, Dec 27, 2000	2.03	2.21	2.03	2.19
356	NASDAQ	CSGP	Tue, Dec 26, 2000	2.01	2.21	2.01	2.10
355	NASDAQ	CSGP	Fri, Dec 22, 2000	2.01	2.07	2.01	2.01
354	NASDAQ	CSGP	Thu, Dec 21, 2000	2.06	2.08	1.99	2.00
353	NASDAQ	CSGP	Wed, Dec 20, 2000	2.09	2.19	2.00	2.15
352	NASDAQ	CSGP	Tue, Dec 19, 2000	2.11	2.21	2.06	2.18
351	NASDAQ	CSGP	Mon, Dec 18, 2000	2.09	2.13	2.05	2.13
350	NASDAQ	CSGP	Fri, Dec 15, 2000	2.16	2.16	2.08	2.10
349	NASDAQ	CSGP	Thu, Dec 14, 2000	2.20	2.21	2.10	2.16
348	NASDAQ	CSGP	Wed, Dec 13, 2000	2.28	2.28	2.18	2.19
347	NASDAQ	CSGP	Tue, Dec 12, 2000	1.99	2.26	1.97	2.15
346	NASDAQ	CSGP	Mon, Dec 11, 2000	2.14	2.14	1.83	1.98
345	NASDAQ	CSGP	Fri, Dec 8, 2000	2.13	2.23	2.09	2.15
344	NASDAQ	CSGP	Thu, Dec 7, 2000	2.23	2.24	2.10	2.15
343	NASDAQ	CSGP	Wed, Dec 6, 2000	2.28	2.36	2.24	2.24
342	NASDAQ	CSGP	Tue, Dec 5, 2000	2.31	2.36	2.23	2.35
341	NASDAQ	CSGP	Mon, Dec 4, 2000	2.26	2.30	2.16	2.21
340	NASDAQ	CSGP	Fri, Dec 1, 2000	2.25	2.34	2.23	2.31
339	NASDAQ	CSGP	Thu, Nov 30, 2000	2.30	2.30	2.20	2.23
338	NASDAQ	CSGP	Wed, Nov 29, 2000	2.40	2.47	2.30	2.35
337	NASDAQ	CSGP	Tue, Nov 28, 2000	2.45	2.50	2.39	2.39
336	NASDAQ	CSGP	Mon, Nov 27, 2000	2.59	2.64	2.49	2.49
335	NASDAQ	CSGP	Fri, Nov 24, 2000	2.53	2.63	2.47	2.63
334	NASDAQ	CSGP	Wed, Nov 22, 2000	2.65	2.65	2.49	2.49
333	NASDAQ	CSGP	Tue, Nov 21, 2000	2.63	2.70	2.56	2.62
332	NASDAQ	CSGP	Mon, Nov 20, 2000	2.74	2.79	2.63	2.64
331	NASDAQ	CSGP	Fri, Nov 17, 2000	2.74	2.76	2.68	2.71
330	NASDAQ	CSGP	Thu, Nov 16, 2000	2.80	2.80	2.66	2.66
329	NASDAQ	CSGP	Wed, Nov 15, 2000	2.63	2.98	2.63	2.93
328	NASDAQ	CSGP	Tue, Nov 14, 2000	2.60	2.84	2.60	2.78
327	NASDAQ	CSGP	Mon, Nov 13, 2000	2.64	2.76	2.54	2.73
326	NASDAQ	CSGP	Fri, Nov 10, 2000	2.74	2.80	2.54	2.63
325	NASDAQ	CSGP	Thu, Nov 9, 2000	2.95	2.95	2.75	2.80
324	NASDAQ	CSGP	Wed, Nov 8, 2000	2.91	2.91	2.88	2.88
323	NASDAQ	CSGP	Tue, Nov 7, 2000	2.92	2.95	2.90	2.90
322	NASDAQ	CSGP	Mon, Nov 6, 2000	3.07	3.07	2.95	2.97
321	NASDAQ	CSGP	Fri, Nov 3, 2000	3.10	3.13	3.03	3.09
320	NASDAQ	CSGP	Thu, Nov 2, 2000	3.14	3.14	3.10	3.11
319	NASDAQ	CSGP	Wed, Nov 1, 2000	3.06	3.30	3.06	3.10
318	NASDAQ	CSGP	Tue, Oct 31, 2000	3.08	3.14	3.04	3.13
317	NASDAQ	CSGP	Mon, Oct 30, 2000	3.11	3.18	3.00	3.05
316	NASDAQ	CSGP	Fri, Oct 27, 2000	3.12	3.23	3.09	3.18
315	NASDAQ	CSGP	Thu, Oct 26, 2000	3.13	3.23	2.99	3.23
314	NASDAQ	CSGP	Wed, Oct 25, 2000	2.99	3.01	2.90	2.92
313	NASDAQ	CSGP	Tue, Oct 24, 2000	3.09	3.16	3.00	3.05
312	NASDAQ	CSGP	Mon, Oct 23, 2000	3.25	3.25	3.04	3.05
311	NASDAQ	CSGP	Fri, Oct 20, 2000	3.13	3.31	3.13	3.26
310	NASDAQ	CSGP	Thu, Oct 19, 2000	3.04	3.19	3.04	3.15
309	NASDAQ	CSGP	Wed, Oct 18, 2000	3.10	3.11	2.95	3.05
308	NASDAQ	CSGP	Tue, Oct 17, 2000	3.16	3.20	3.10	3.10
307	NASDAQ	CSGP	Mon, Oct 16, 2000	3.15	3.20	3.14	3.16
306	NASDAQ	CSGP	Fri, Oct 13, 2000	3.35	3.45	3.19	3.23
305	NASDAQ	CSGP	Thu, Oct 12, 2000	3.30	3.50	3.09	3.30
304	NASDAQ	CSGP	Wed, Oct 11, 2000	3.33	3.34	3.03	3.28
303	NASDAQ	CSGP	Tue, Oct 10, 2000	3.51	3.59	3.40	3.40
302	NASDAQ	CSGP	Mon, Oct 9, 2000	3.53	3.54	3.48	3.48
301	NASDAQ	CSGP	Fri, Oct 6, 2000	3.38	3.60	3.35	3.56
300	NASDAQ	CSGP	Thu, Oct 5, 2000	3.39	3.44	3.38	3.41
299	NASDAQ	CSGP	Wed, Oct 4, 2000	3.49	3.54	3.30	3.40
298	NASDAQ	CSGP	Tue, Oct 3, 2000	3.53	3.63	3.50	3.54
297	NASDAQ	CSGP	Mon, Oct 2, 2000	3.67	3.67	3.51	3.53
296	NASDAQ	CSGP	Fri, Sep 29, 2000	3.88	4.08	3.66	3.70
295	NASDAQ	CSGP	Thu, Sep 28, 2000	3.44	4.00	3.44	4.00
294	NASDAQ	CSGP	Wed, Sep 27, 2000	3.49	3.56	3.44	3.46
293	NASDAQ	CSGP	Tue, Sep 26, 2000	3.31	3.55	3.31	3.46
292	NASDAQ	CSGP	Mon, Sep 25, 2000	3.04	3.36	3.04	3.31
291	NASDAQ	CSGP	Fri, Sep 22, 2000	3.00	3.15	3.00	3.10
290	NASDAQ	CSGP	Thu, Sep 21, 2000	3.04	3.06	2.99	3.00
289	NASDAQ	CSGP	Wed, Sep 20, 2000	2.90	3.09	2.90	3.04
288	NASDAQ	CSGP	Tue, Sep 19, 2000	2.95	2.97	2.88	2.96
287	NASDAQ	CSGP	Mon, Sep 18, 2000	3.03	3.03	2.86	2.89
286	NASDAQ	CSGP	Fri, Sep 15, 2000	2.94	3.05	2.94	3.00
285	NASDAQ	CSGP	Thu, Sep 14, 2000	3.01	3.06	2.99	3.00
284	NASDAQ	CSGP	Wed, Sep 13, 2000	2.99	3.14	2.99	3.01
283	NASDAQ	CSGP	Tue, Sep 12, 2000	2.88	3.31	2.88	3.02
282	NASDAQ	CSGP	Mon, Sep 11, 2000	2.95	2.95	2.88	2.92
281	NASDAQ	CSGP	Fri, Sep 8, 2000	2.78	3.00	2.76	2.95
280	NASDAQ	CSGP	Thu, Sep 7, 2000	2.63	2.77	2.63	2.77
279	NASDAQ	CSGP	Wed, Sep 6, 2000	2.69	2.70	2.56	2.64
278	NASDAQ	CSGP	Tue, Sep 5, 2000	2.69	2.80	2.61	2.68
277	NASDAQ	CSGP	Fri, Sep 1, 2000	2.72	2.78	2.68	2.69
276	NASDAQ	CSGP	Thu, Aug 31, 2000	2.70	2.76	2.67	2.76
275	NASDAQ	CSGP	Wed, Aug 30, 2000	2.71	2.75	2.64	2.75
274	NASDAQ	CSGP	Tue, Aug 29, 2000	2.79	2.79	2.55	2.66
273	NASDAQ	CSGP	Mon, Aug 28, 2000	2.71	2.86	2.69	2.70
272	NASDAQ	CSGP	Fri, Aug 25, 2000	2.72	2.73	2.68	2.72
271	NASDAQ	CSGP	Thu, Aug 24, 2000	2.74	2.75	2.69	2.72
270	NASDAQ	CSGP	Wed, Aug 23, 2000	2.90	2.90	2.69	2.74
269	NASDAQ	CSGP	Tue, Aug 22, 2000	3.08	3.08	2.71	2.81
268	NASDAQ	CSGP	Mon, Aug 21, 2000	2.85	3.25	2.85	3.07
267	NASDAQ	CSGP	Fri, Aug 18, 2000	2.78	3.01	2.70	3.01
266	NASDAQ	CSGP	Thu, Aug 17, 2000	2.74	2.78	2.68	2.70
265	NASDAQ	CSGP	Wed, Aug 16, 2000	2.76	2.80	2.61	2.73
264	NASDAQ	CSGP	Tue, Aug 15, 2000	2.67	2.78	2.61	2.73
263	NASDAQ	CSGP	Mon, Aug 14, 2000	2.60	2.71	2.56	2.68
262	NASDAQ	CSGP	Fri, Aug 11, 2000	2.77	2.85	2.68	2.73
261	NASDAQ	CSGP	Thu, Aug 10, 2000	2.71	2.81	2.69	2.76
260	NASDAQ	CSGP	Wed, Aug 9, 2000	2.66	2.73	2.58	2.68
259	NASDAQ	CSGP	Tue, Aug 8, 2000	2.87	2.87	2.64	2.64
258	NASDAQ	CSGP	Mon, Aug 7, 2000	2.94	2.99	2.86	2.90
257	NASDAQ	CSGP	Fri, Aug 4, 2000	3.00	3.01	2.90	2.90
256	NASDAQ	CSGP	Thu, Aug 3, 2000	3.28	3.30	2.95	2.95
255	NASDAQ	CSGP	Wed, Aug 2, 2000	3.49	3.49	3.29	3.29
254	NASDAQ	CSGP	Tue, Aug 1, 2000	3.68	3.68	3.44	3.51
253	NASDAQ	CSGP	Mon, Jul 31, 2000	3.68	3.68	3.48	3.67
252	NASDAQ	CSGP	Fri, Jul 28, 2000	3.78	3.79	3.68	3.74
251	NASDAQ	CSGP	Thu, Jul 27, 2000	3.57	3.80	3.43	3.74
250	NASDAQ	CSGP	Wed, Jul 26, 2000	3.46	3.58	3.43	3.58
249	NASDAQ	CSGP	Tue, Jul 25, 2000	3.48	3.49	3.40	3.45
248	NASDAQ	CSGP	Mon, Jul 24, 2000	3.47	3.50	3.45	3.49
247	NASDAQ	CSGP	Fri, Jul 21, 2000	3.45	3.51	3.45	3.48
246	NASDAQ	CSGP	Thu, Jul 20, 2000	3.50	3.54	3.48	3.50
245	NASDAQ	CSGP	Wed, Jul 19, 2000	3.38	3.54	3.38	3.49
244	NASDAQ	CSGP	Tue, Jul 18, 2000	3.50	3.56	3.45	3.52
243	NASDAQ	CSGP	Mon, Jul 17, 2000	3.24	3.59	3.24	3.53
242	NASDAQ	CSGP	Fri, Jul 14, 2000	3.10	3.36	3.10	3.36
241	NASDAQ	CSGP	Thu, Jul 13, 2000	2.78	3.20	2.72	3.20
240	NASDAQ	CSGP	Wed, Jul 12, 2000	2.69	2.79	2.69	2.76
239	NASDAQ	CSGP	Tue, Jul 11, 2000	2.73	2.73	2.69	2.70
238	NASDAQ	CSGP	Mon, Jul 10, 2000	2.64	2.73	2.64	2.69
237	NASDAQ	CSGP	Fri, Jul 7, 2000	2.72	2.72	2.49	2.64
236	NASDAQ	CSGP	Thu, Jul 6, 2000	2.54	2.84	2.46	2.75
235	NASDAQ	CSGP	Wed, Jul 5, 2000	2.55	2.61	2.54	2.56
234	NASDAQ	CSGP	Mon, Jul 3, 2000	2.51	2.59	2.45	2.49
233	NASDAQ	CSGP	Fri, Jun 30, 2000	2.83	2.88	2.48	2.51
232	NASDAQ	CSGP	Thu, Jun 29, 2000	2.54	2.90	2.52	2.86
231	NASDAQ	CSGP	Wed, Jun 28, 2000	2.58	2.63	2.25	2.63
230	NASDAQ	CSGP	Tue, Jun 27, 2000	2.54	2.60	2.48	2.58
229	NASDAQ	CSGP	Mon, Jun 26, 2000	2.37	2.49	2.37	2.49
228	NASDAQ	CSGP	Fri, Jun 23, 2000	2.47	2.49	2.38	2.43
227	NASDAQ	CSGP	Thu, Jun 22, 2000	2.49	2.49	2.45	2.48
226	NASDAQ	CSGP	Wed, Jun 21, 2000	2.48	2.49	2.48	2.49
225	NASDAQ	CSGP	Tue, Jun 20, 2000	2.48	2.49	2.46	2.47
224	NASDAQ	CSGP	Mon, Jun 19, 2000	2.69	2.70	2.35	2.45
223	NASDAQ	CSGP	Fri, Jun 16, 2000	2.52	2.65	2.52	2.63
222	NASDAQ	CSGP	Thu, Jun 15, 2000	2.45	2.63	2.45	2.61
221	NASDAQ	CSGP	Wed, Jun 14, 2000	2.29	2.60	2.25	2.60
220	NASDAQ	CSGP	Tue, Jun 13, 2000	2.44	2.45	2.10	2.25
219	NASDAQ	CSGP	Mon, Jun 12, 2000	2.62	2.78	2.40	2.41
218	NASDAQ	CSGP	Fri, Jun 9, 2000	2.39	2.59	2.39	2.59
217	NASDAQ	CSGP	Thu, Jun 8, 2000	2.27	2.40	2.24	2.39
216	NASDAQ	CSGP	Wed, Jun 7, 2000	2.29	2.32	2.14	2.28
215	NASDAQ	CSGP	Tue, Jun 6, 2000	2.35	2.36	2.29	2.29
214	NASDAQ	CSGP	Mon, Jun 5, 2000	2.24	2.43	2.24	2.40
213	NASDAQ	CSGP	Fri, Jun 2, 2000	2.08	2.26	2.08	2.26
212	NASDAQ	CSGP	Thu, Jun 1, 2000	2.09	2.09	2.08	2.09
211	NASDAQ	CSGP	Wed, May 31, 2000	2.09	2.11	2.09	2.09
210	NASDAQ	CSGP	Tue, May 30, 2000	2.09	2.10	2.09	2.10
209	NASDAQ	CSGP	Fri, May 26, 2000	2.16	2.19	2.09	2.10
208	NASDAQ	CSGP	Thu, May 25, 2000	2.27	2.27	2.16	2.17
207	NASDAQ	CSGP	Wed, May 24, 2000	2.24	2.24	2.09	2.23
206	NASDAQ	CSGP	Tue, May 23, 2000	2.23	2.31	2.23	2.25
205	NASDAQ	CSGP	Mon, May 22, 2000	2.34	2.34	2.22	2.23
204	NASDAQ	CSGP	Fri, May 19, 2000	2.24	2.46	2.20	2.46
203	NASDAQ	CSGP	Thu, May 18, 2000	2.23	2.40	2.21	2.40
202	NASDAQ	CSGP	Wed, May 17, 2000	2.17	2.21	2.13	2.20
201	NASDAQ	CSGP	Tue, May 16, 2000	2.09	2.30	2.09	2.18
200	NASDAQ	CSGP	Mon, May 15, 2000	2.14	2.14	2.09	2.13
199	NASDAQ	CSGP	Fri, May 12, 2000	2.18	2.33	2.16	2.17
198	NASDAQ	CSGP	Thu, May 11, 2000	2.10	2.18	2.10	2.18
197	NASDAQ	CSGP	Wed, May 10, 2000	2.20	2.20	2.11	2.11
196	NASDAQ	CSGP	Tue, May 9, 2000	2.31	2.42	2.23	2.26
195	NASDAQ	CSGP	Mon, May 8, 2000	2.38	2.43	2.22	2.43
194	NASDAQ	CSGP	Fri, May 5, 2000	2.10	2.44	2.10	2.44
193	NASDAQ	CSGP	Thu, May 4, 2000	2.15	2.21	2.12	2.13
192	NASDAQ	CSGP	Wed, May 3, 2000	2.11	2.31	2.04	2.13
191	NASDAQ	CSGP	Tue, May 2, 2000	2.38	2.38	2.05	2.08
190	NASDAQ	CSGP	Mon, May 1, 2000	2.39	2.41	2.38	2.39
189	NASDAQ	CSGP	Fri, Apr 28, 2000	2.41	2.45	2.39	2.40
188	NASDAQ	CSGP	Thu, Apr 27, 2000	2.40	2.45	2.40	2.44
187	NASDAQ	CSGP	Wed, Apr 26, 2000	2.35	2.53	2.35	2.50
186	NASDAQ	CSGP	Tue, Apr 25, 2000	2.69	2.74	2.24	2.35
185	NASDAQ	CSGP	Mon, Apr 24, 2000	2.76	2.76	2.66	2.66
184	NASDAQ	CSGP	Thu, Apr 20, 2000	2.84	2.86	2.76	2.76
183	NASDAQ	CSGP	Wed, Apr 19, 2000	2.87	2.94	2.84	2.84
182	NASDAQ	CSGP	Tue, Apr 18, 2000	2.75	2.91	2.75	2.90
181	NASDAQ	CSGP	Mon, Apr 17, 2000	2.70	2.90	2.70	2.81
180	NASDAQ	CSGP	Fri, Apr 14, 2000	2.89	3.02	2.74	2.74
179	NASDAQ	CSGP	Thu, Apr 13, 2000	3.25	3.25	2.94	3.08
178	NASDAQ	CSGP	Wed, Apr 12, 2000	3.41	3.44	3.11	3.26
177	NASDAQ	CSGP	Tue, Apr 11, 2000	3.45	3.68	3.41	3.51
176	NASDAQ	CSGP	Mon, Apr 10, 2000	3.86	3.86	3.66	3.71
175	NASDAQ	CSGP	Fri, Apr 7, 2000	3.50	3.96	3.48	3.86
174	NASDAQ	CSGP	Thu, Apr 6, 2000	3.41	3.51	3.38	3.43
173	NASDAQ	CSGP	Wed, Apr 5, 2000	3.63	3.68	3.40	3.46
172	NASDAQ	CSGP	Tue, Apr 4, 2000	3.64	3.75	3.49	3.60
171	NASDAQ	CSGP	Mon, Apr 3, 2000	3.78	3.78	3.60	3.68
170	NASDAQ	CSGP	Fri, Mar 31, 2000	3.70	3.84	3.61	3.69
169	NASDAQ	CSGP	Thu, Mar 30, 2000	3.96	3.96	3.67	3.71
168	NASDAQ	CSGP	Wed, Mar 29, 2000	4.12	4.12	3.71	3.87
167	NASDAQ	CSGP	Tue, Mar 28, 2000	4.45	4.45	4.10	4.10
166	NASDAQ	CSGP	Mon, Mar 27, 2000	4.55	4.56	4.42	4.48
165	NASDAQ	CSGP	Fri, Mar 24, 2000	4.65	4.65	4.50	4.60
164	NASDAQ	CSGP	Thu, Mar 23, 2000	4.81	4.91	4.65	4.69
163	NASDAQ	CSGP	Wed, Mar 22, 2000	4.94	4.99	4.76	4.78
162	NASDAQ	CSGP	Tue, Mar 21, 2000	4.94	5.01	4.94	5.01
161	NASDAQ	CSGP	Mon, Mar 20, 2000	5.00	5.00	4.90	4.94
160	NASDAQ	CSGP	Fri, Mar 17, 2000	4.55	5.01	4.54	5.00
159	NASDAQ	CSGP	Thu, Mar 16, 2000	4.53	4.95	4.53	4.95
158	NASDAQ	CSGP	Wed, Mar 15, 2000	4.90	4.90	4.36	4.53
157	NASDAQ	CSGP	Tue, Mar 14, 2000	5.13	5.37	4.70	4.85
156	NASDAQ	CSGP	Mon, Mar 13, 2000	4.69	5.28	4.21	5.21
155	NASDAQ	CSGP	Fri, Mar 10, 2000	4.53	4.83	4.53	4.80
154	NASDAQ	CSGP	Thu, Mar 9, 2000	4.55	4.60	4.52	4.60
153	NASDAQ	CSGP	Wed, Mar 8, 2000	4.54	4.74	4.53	4.57
152	NASDAQ	CSGP	Tue, Mar 7, 2000	4.30	4.78	4.19	4.74
151	NASDAQ	CSGP	Mon, Mar 6, 2000	4.11	4.28	4.08	4.20
150	NASDAQ	CSGP	Fri, Mar 3, 2000	3.69	4.01	3.69	4.01
149	NASDAQ	CSGP	Thu, Mar 2, 2000	3.63	3.65	3.48	3.65
148	NASDAQ	CSGP	Wed, Mar 1, 2000	3.58	4.06	3.50	3.60
147	NASDAQ	CSGP	Tue, Feb 29, 2000	3.53	3.70	3.53	3.64
146	NASDAQ	CSGP	Mon, Feb 28, 2000	3.48	3.67	3.36	3.60
145	NASDAQ	CSGP	Fri, Feb 25, 2000	3.46	3.51	3.46	3.51
144	NASDAQ	CSGP	Thu, Feb 24, 2000	3.69	3.70	3.46	3.49
143	NASDAQ	CSGP	Wed, Feb 23, 2000	3.19	3.66	3.19	3.63
142	NASDAQ	CSGP	Tue, Feb 22, 2000	3.08	3.21	3.08	3.20
141	NASDAQ	CSGP	Fri, Feb 18, 2000	3.19	3.19	3.08	3.08
140	NASDAQ	CSGP	Thu, Feb 17, 2000	3.18	3.21	3.18	3.20
139	NASDAQ	CSGP	Wed, Feb 16, 2000	3.24	3.28	3.18	3.23
138	NASDAQ	CSGP	Tue, Feb 15, 2000	3.40	3.44	3.19	3.24
137	NASDAQ	CSGP	Mon, Feb 14, 2000	3.64	3.64	3.48	3.48
136	NASDAQ	CSGP	Fri, Feb 11, 2000	3.71	3.72	3.49	3.63
135	NASDAQ	CSGP	Thu, Feb 10, 2000	3.63	3.73	3.59	3.71
134	NASDAQ	CSGP	Wed, Feb 9, 2000	3.56	3.70	3.51	3.66
133	NASDAQ	CSGP	Tue, Feb 8, 2000	3.55	3.63	3.46	3.61
132	NASDAQ	CSGP	Mon, Feb 7, 2000	3.59	3.59	3.49	3.51
131	NASDAQ	CSGP	Fri, Feb 4, 2000	3.29	3.60	3.26	3.49
130	NASDAQ	CSGP	Thu, Feb 3, 2000	3.27	3.30	3.24	3.29
129	NASDAQ	CSGP	Wed, Feb 2, 2000	3.24	3.30	3.18	3.24
128	NASDAQ	CSGP	Tue, Feb 1, 2000	3.23	3.30	3.23	3.25
127	NASDAQ	CSGP	Mon, Jan 31, 2000	3.51	3.51	3.18	3.23
126	NASDAQ	CSGP	Fri, Jan 28, 2000	3.63	3.64	3.44	3.51
125	NASDAQ	CSGP	Thu, Jan 27, 2000	3.67	3.80	3.63	3.68
124	NASDAQ	CSGP	Wed, Jan 26, 2000	3.68	3.88	3.68	3.73
123	NASDAQ	CSGP	Tue, Jan 25, 2000	3.74	3.74	3.71	3.73
122	NASDAQ	CSGP	Mon, Jan 24, 2000	3.90	3.90	3.74	3.74
121	NASDAQ	CSGP	Fri, Jan 21, 2000	3.49	3.88	3.49	3.86
120	NASDAQ	CSGP	Thu, Jan 20, 2000	3.91	3.93	3.49	3.50
119	NASDAQ	CSGP	Wed, Jan 19, 2000	3.81	3.97	3.81	3.95
118	NASDAQ	CSGP	Tue, Jan 18, 2000	3.85	3.86	3.73	3.81
117	NASDAQ	CSGP	Fri, Jan 14, 2000	3.78	4.03	3.63	3.80
116	NASDAQ	CSGP	Thu, Jan 13, 2000	3.39	3.71	3.39	3.64
115	NASDAQ	CSGP	Wed, Jan 12, 2000	3.31	3.40	3.30	3.36
114	NASDAQ	CSGP	Tue, Jan 11, 2000	3.06	3.25	3.04	3.25
113	NASDAQ	CSGP	Mon, Jan 10, 2000	3.05	3.10	3.05	3.07
112	NASDAQ	CSGP	Fri, Jan 7, 2000	3.11	3.13	3.05	3.05
111	NASDAQ	CSGP	Thu, Jan 6, 2000	3.13	3.15	3.10	3.10
110	NASDAQ	CSGP	Wed, Jan 5, 2000	3.18	3.24	3.13	3.14
109	NASDAQ	CSGP	Tue, Jan 4, 2000	3.20	3.24	3.11	3.24
108	NASDAQ	CSGP	Mon, Jan 3, 2000	3.54	3.54	3.09	3.14
107	NASDAQ	CSGP	Fri, Dec 31, 1999	3.01	3.59	3.01	3.59
106	NASDAQ	CSGP	Thu, Dec 30, 1999	3.01	3.06	3.00	3.04
105	NASDAQ	CSGP	Wed, Dec 29, 1999	2.98	3.02	2.95	3.01
104	NASDAQ	CSGP	Tue, Dec 28, 1999	2.98	3.02	2.90	3.00
103	NASDAQ	CSGP	Mon, Dec 27, 1999	3.02	3.02	2.93	3.02
102	NASDAQ	CSGP	Thu, Dec 23, 1999	3.00	3.03	3.00	3.01
101	NASDAQ	CSGP	Wed, Dec 22, 1999	2.89	3.03	2.89	3.03
100	NASDAQ	CSGP	Tue, Dec 21, 1999	2.85	2.89	2.84	2.89
99	NASDAQ	CSGP	Mon, Dec 20, 1999	2.81	2.88	2.79	2.86
98	NASDAQ	CSGP	Fri, Dec 17, 1999	2.43	2.86	2.40	2.81
97	NASDAQ	CSGP	Thu, Dec 16, 1999	2.25	2.48	2.25	2.40
96	NASDAQ	CSGP	Wed, Dec 15, 1999	2.26	2.29	2.19	2.28
95	NASDAQ	CSGP	Tue, Dec 14, 1999	2.26	2.35	2.26	2.26
94	NASDAQ	CSGP	Mon, Dec 13, 1999	2.22	2.30	2.16	2.25
93	NASDAQ	CSGP	Fri, Dec 10, 1999	2.10	2.19	1.98	2.19
92	NASDAQ	CSGP	Thu, Dec 9, 1999	2.21	2.29	2.16	2.19
91	NASDAQ	CSGP	Wed, Dec 8, 1999	2.31	2.31	2.20	2.20
90	NASDAQ	CSGP	Tue, Dec 7, 1999	2.31	2.31	2.28	2.31
89	NASDAQ	CSGP	Mon, Dec 6, 1999	2.31	2.33	2.26	2.31
88	NASDAQ	CSGP	Fri, Dec 3, 1999	2.26	2.31	2.26	2.29
87	NASDAQ	CSGP	Thu, Dec 2, 1999	2.31	2.31	2.28	2.29
86	NASDAQ	CSGP	Wed, Dec 1, 1999	2.31	2.32	2.28	2.29
85	NASDAQ	CSGP	Tue, Nov 30, 1999	2.28	2.31	2.28	2.30
84	NASDAQ	CSGP	Mon, Nov 29, 1999	2.30	2.30	2.28	2.28
83	NASDAQ	CSGP	Fri, Nov 26, 1999	2.32	2.34	2.30	2.30
82	NASDAQ	CSGP	Wed, Nov 24, 1999	2.36	2.40	2.30	2.34
81	NASDAQ	CSGP	Tue, Nov 23, 1999	2.28	2.34	2.26	2.34
80	NASDAQ	CSGP	Mon, Nov 22, 1999	2.31	2.31	2.26	2.29
79	NASDAQ	CSGP	Fri, Nov 19, 1999	2.28	2.29	2.28	2.28
78	NASDAQ	CSGP	Thu, Nov 18, 1999	2.30	2.31	2.26	2.29
77	NASDAQ	CSGP	Wed, Nov 17, 1999	2.26	2.26	2.25	2.26
76	NASDAQ	CSGP	Tue, Nov 16, 1999	2.30	2.31	2.27	2.28
75	NASDAQ	CSGP	Mon, Nov 15, 1999	2.33	2.33	2.28	2.30
74	NASDAQ	CSGP	Fri, Nov 12, 1999	2.26	2.34	2.24	2.33
73	NASDAQ	CSGP	Thu, Nov 11, 1999	2.28	2.30	2.23	2.25
72	NASDAQ	CSGP	Wed, Nov 10, 1999	2.23	2.34	2.21	2.25
71	NASDAQ	CSGP	Tue, Nov 9, 1999	2.40	2.40	2.25	2.29
70	NASDAQ	CSGP	Mon, Nov 8, 1999	2.44	2.49	2.40	2.45
69	NASDAQ	CSGP	Fri, Nov 5, 1999	2.48	2.48	2.30	2.40
68	NASDAQ	CSGP	Thu, Nov 4, 1999	2.43	2.43	2.35	2.43
67	NASDAQ	CSGP	Wed, Nov 3, 1999	2.38	2.43	2.35	2.36
66	NASDAQ	CSGP	Tue, Nov 2, 1999	2.41	2.41	2.33	2.33
65	NASDAQ	CSGP	Mon, Nov 1, 1999	2.41	2.44	2.34	2.34
64	NASDAQ	CSGP	Fri, Oct 29, 1999	2.41	2.46	2.41	2.46
63	NASDAQ	CSGP	Thu, Oct 28, 1999	2.41	2.46	2.41	2.41
62	NASDAQ	CSGP	Wed, Oct 27, 1999	2.41	2.41	2.37	2.37
61	NASDAQ	CSGP	Tue, Oct 26, 1999	2.45	2.46	2.39	2.39
60	NASDAQ	CSGP	Mon, Oct 25, 1999	2.48	2.48	2.44	2.46
59	NASDAQ	CSGP	Fri, Oct 22, 1999	2.50	2.50	2.44	2.45
58	NASDAQ	CSGP	Thu, Oct 21, 1999	2.41	2.50	2.38	2.50
57	NASDAQ	CSGP	Wed, Oct 20, 1999	1.97	2.43	1.96	2.38
56	NASDAQ	CSGP	Tue, Oct 19, 1999	1.78	1.85	1.78	1.85
55	NASDAQ	CSGP	Mon, Oct 18, 1999	1.76	1.79	1.73	1.75
54	NASDAQ	CSGP	Fri, Oct 15, 1999	1.72	1.80	1.68	1.80
53	NASDAQ	CSGP	Thu, Oct 14, 1999	1.60	1.88	1.60	1.79
52	NASDAQ	CSGP	Wed, Oct 13, 1999	1.66	1.66	1.43	1.60
51	NASDAQ	CSGP	Tue, Oct 12, 1999	1.95	1.95	1.66	1.68
50	NASDAQ	CSGP	Mon, Oct 11, 1999	1.98	1.98	1.90	1.90
49	NASDAQ	CSGP	Fri, Oct 8, 1999	1.98	1.99	1.96	1.96
48	NASDAQ	CSGP	Thu, Oct 7, 1999	1.99	2.00	1.98	1.98
47	NASDAQ	CSGP	Wed, Oct 6, 1999	2.06	2.06	1.98	2.00
46	NASDAQ	CSGP	Tue, Oct 5, 1999	2.09	2.10	2.04	2.04
45	NASDAQ	CSGP	Mon, Oct 4, 1999	2.27	2.27	2.06	2.06
44	NASDAQ	CSGP	Fri, Oct 1, 1999	2.35	2.35	2.25	2.26
43	NASDAQ	CSGP	Thu, Sep 30, 1999	2.23	2.40	2.23	2.39
42	NASDAQ	CSGP	Wed, Sep 29, 1999	2.29	2.30	2.22	2.25
41	NASDAQ	CSGP	Tue, Sep 28, 1999	2.46	2.46	2.28	2.31
40	NASDAQ	CSGP	Mon, Sep 27, 1999	2.42	2.49	2.42	2.46
39	NASDAQ	CSGP	Fri, Sep 24, 1999	2.50	2.50	2.29	2.45
38	NASDAQ	CSGP	Thu, Sep 23, 1999	2.65	2.65	2.55	2.57
37	NASDAQ	CSGP	Wed, Sep 22, 1999	2.70	2.76	2.65	2.65
36	NASDAQ	CSGP	Tue, Sep 21, 1999	2.75	2.75	2.69	2.70
35	NASDAQ	CSGP	Mon, Sep 20, 1999	2.81	2.83	2.70	2.76
34	NASDAQ	CSGP	Fri, Sep 17, 1999	2.90	2.90	2.80	2.81
33	NASDAQ	CSGP	Thu, Sep 16, 1999	3.09	3.09	2.85	2.85
32	NASDAQ	CSGP	Wed, Sep 15, 1999	2.93	3.19	2.89	3.15
31	NASDAQ	CSGP	Tue, Sep 14, 1999	3.00	3.00	2.93	2.97
30	NASDAQ	CSGP	Mon, Sep 13, 1999	3.07	3.07	2.90	2.90
29	NASDAQ	CSGP	Fri, Sep 10, 1999	3.06	3.09	3.06	3.06
28	NASDAQ	CSGP	Thu, Sep 9, 1999	3.09	3.10	3.01	3.08
27	NASDAQ	CSGP	Wed, Sep 8, 1999	3.04	3.09	3.00	3.05
26	NASDAQ	CSGP	Tue, Sep 7, 1999	2.93	3.10	2.91	3.06
25	NASDAQ	CSGP	Fri, Sep 3, 1999	2.96	2.98	2.94	2.96
24	NASDAQ	CSGP	Thu, Sep 2, 1999	3.01	3.01	2.94	2.96
23	NASDAQ	CSGP	Wed, Sep 1, 1999	2.90	3.06	2.90	3.00
22	NASDAQ	CSGP	Tue, Aug 31, 1999	2.89	3.01	2.80	2.87
21	NASDAQ	CSGP	Mon, Aug 30, 1999	2.86	2.89	2.80	2.88
20	NASDAQ	CSGP	Fri, Aug 27, 1999	2.86	2.86	2.78	2.79
19	NASDAQ	CSGP	Thu, Aug 26, 1999	2.79	2.86	2.79	2.80
18	NASDAQ	CSGP	Wed, Aug 25, 1999	2.71	2.76	2.67	2.75
17	NASDAQ	CSGP	Tue, Aug 24, 1999	2.70	2.71	2.68	2.71
16	NASDAQ	CSGP	Mon, Aug 23, 1999	2.68	2.74	2.65	2.68
15	NASDAQ	CSGP	Fri, Aug 20, 1999	2.76	2.80	2.66	2.74
14	NASDAQ	CSGP	Thu, Aug 19, 1999	2.61	2.76	2.60	2.70
13	NASDAQ	CSGP	Wed, Aug 18, 1999	2.53	2.68	2.46	2.60
12	NASDAQ	CSGP	Tue, Aug 17, 1999	2.43	2.53	2.43	2.49
11	NASDAQ	CSGP	Mon, Aug 16, 1999	2.63	2.63	2.41	2.43
10	NASDAQ	CSGP	Fri, Aug 13, 1999	2.44	2.61	2.43	2.58
9	NASDAQ	CSGP	Thu, Aug 12, 1999	2.51	2.51	2.34	2.41
8	NASDAQ	CSGP	Wed, Aug 11, 1999	2.56	2.56	2.36	2.51
7	NASDAQ	CSGP	Tue, Aug 10, 1999	2.88	2.88	2.44	2.51
6	NASDAQ	CSGP	Mon, Aug 9, 1999	2.95	3.00	2.89	2.90
5	NASDAQ	CSGP	Fri, Aug 6, 1999	2.95	2.96	2.95	2.95
4	NASDAQ	CSGP	Thu, Aug 5, 1999	3.15	3.16	2.85	2.97
3	NASDAQ	CSGP	Wed, Aug 4, 1999	3.50	3.50	3.15	3.20
2	NASDAQ	CSGP	Tue, Aug 3, 1999	3.79	3.83	3.45	3.50
1	NASDAQ	CSGP	Mon, Aug 2, 1999	3.83	3.83	3.73	3.73
#	Exchange	Symbol	Date	Open	High	Low	Close

CoStar Group Inc NASDAQ:CSGP 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