Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
COMP,12/31/12,,2960,2960,2960,0,0.00,0.00%
COMP,12/28/12,2965,2985,2959,2960,0,-25.59,-0.86%
COMP,12/27/12,2990,2994,2951,2986,0,-4.25,-0.14%
COMP,12/26/12,3013,3019,2983,2990,0,-22.44,-0.74%
COMP,12/24/12,,3013,3013,3013,0,-8.41,-0.28%
COMP,12/21/12,2999,3022,2995,3021,0,-29.38,-0.96%
COMP,12/20/12,3050,3054,3034,3050,0,6.02,0.20%
COMP,12/19/12,3059,3062,3044,3044,0,-10.17,-0.33%
COMP,12/18/12,3021,3057,3016,3055,0,43.93,1.46%
COMP,12/17/12,2975,3011,2974,3011,0,39.27,1.32%
COMP,12/14/12,2977,2985,2964,2971,0,-20.83,-0.70%
COMP,12/13/12,3008,3027,2983,2992,0,-21.65,-0.72%
COMP,12/12/12,3034,3035,3008,3014,0,-8.49,-0.28%
COMP,12/11/12,3005,3033,3004,3022,0,35.34,1.18%
COMP,12/10/12,2973,2998,2972,2987,0,8.92,0.30%
COMP,12/08/12,3000,3003,2969,2978,0,-0.00,-0.00%
COMP,12/07/12,3000,3003,2969,2978,0,-11.23,-0.38%
COMP,12/06/12,2968,2997,2962,2989,0,15.57,0.52%
COMP,12/05/12,2993,2995,2958,2974,0,-22.99,-0.77%
COMP,12/04/12,3000,3003,2981,2997,0,-13.55,-0.45%
COMP,11/30/12,3013,3014,3000,3010,0,-1.79,-0.06%
COMP,11/29/12,3005,3017,2996,3012,0,20.25,0.68%
COMP,11/28/12,2952,2992,2936,2992,0,23.99,0.81%
COMP,11/27/12,2975,2985,2965,2968,0,-8.99,-0.30%
COMP,11/26/12,2961,2977,2952,2977,0,9.93,0.33%
COMP,11/24/12,2944,2967,2941,2967,0,0.00,0.00%
COMP,11/23/12,2944,2967,2941,2967,0,40.30,1.38%
COMP,11/21/12,2919,2928,2912,2927,0,9.87,0.34%
COMP,11/20/12,2911,2920,2893,2917,0,0.61,0.02%
COMP,11/19/12,2886,2916,2885,2916,0,62.94,2.21%
COMP,11/16/12,2839,2860,2811,2853,0,16.19,0.57%
COMP,11/15/12,2848,2856,2827,2837,0,-9.87,-0.35%
COMP,11/14/12,2897,2900,2843,2847,0,-37.08,-1.29%
COMP,11/13/12,2881,2909,2877,2884,0,-20.37,-0.70%
COMP,11/12/12,2916,2920,2897,2904,0,-0.62,-0.02%
COMP,11/09/12,2893,2931,2890,2905,0,9.29,0.32%
COMP,11/08/12,2942,2950,2896,2896,0,-41.70,-1.42%
COMP,11/07/12,2976,2978,2927,2937,0,-74.64,-2.48%
COMP,11/06/12,3003,3024,2999,3012,0,12.27,0.41%
COMP,11/05/12,2983,3005,2976,3000,0,17.53,0.59%
COMP,11/02/12,3034,3034,2982,2982,0,-37.93,-1.26%
COMP,11/01/12,2988,3022,2984,3020,0,42.83,1.44%
COMP,10/31/12,2987,2990,2965,2977,0,-10.72,-0.36%
COMP,10/26/12,,2988,2988,2988,0,1.83,0.06%
COMP,10/25/12,3005,3008,2976,2986,0,4.42,0.15%
COMP,10/24/12,3012,3013,2979,2982,0,-8.77,-0.29%
COMP,10/23/12,2989,3007,2974,2990,0,-15.16,-0.50%
COMP,10/19/12,3067,3067,3000,3006,0,-67.24,-2.19%
COMP,10/18/12,3098,3103,3065,3073,0,-31.26,-1.01%
COMP,10/17/12,3091,3112,3088,3104,0,2.95,0.10%
COMP,10/16/12,3073,3103,3070,3101,0,36.99,1.21%
COMP,10/15/12,3053,3066,3037,3064,0,20.07,0.66%
COMP,10/12/12,3049,3062,3040,3044,0,-5.30,-0.17%
COMP,10/11/12,3076,3078,3047,3049,0,-2.37,-0.08%
COMP,10/10/12,3066,3072,3047,3052,0,-13.24,-0.43%
COMP,10/09/12,3108,3108,3063,3065,0,-47.33,-1.52%
COMP,10/08/12,3121,3125,3108,3112,0,-23.83,-0.76%
COMP,10/06/12,3161,3171,3131,3136,0,0.00,0.00%
COMP,10/05/12,3161,3171,3131,3136,0,-13.27,-0.42%
COMP,10/04/12,3142,3153,3133,3149,0,14.23,0.45%
COMP,10/03/12,3131,3142,3115,3135,0,15.19,0.49%
COMP,10/02/12,3128,3132,3102,3120,0,6.51,0.21%