Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
COMP,03/28/13,,3268,3268,3268,0,11.00,0.34%
COMP,03/27/13,3231,3258,3227,3257,0,4.04,0.12%
COMP,03/26/13,3250,3253,3240,3252,0,17.18,0.53%
COMP,03/25/13,3256,3264,3222,3235,0,-9.70,-0.30%
COMP,03/22/13,3235,3248,3231,3245,0,22.40,0.70%
COMP,03/21/13,3228,3238,3216,3223,0,-31.59,-0.97%
COMP,03/20/13,3252,3258,3241,3254,0,25.09,0.78%
COMP,03/19/13,3247,3253,3205,3229,0,-8.50,-0.26%
COMP,03/18/13,3216,3249,3211,3238,0,-11.48,-0.35%
COMP,03/15/13,3260,3261,3243,3249,0,-9.86,-0.30%
COMP,03/14/13,3253,3259,3250,3259,0,13.81,0.43%
COMP,03/13/13,3243,3251,3231,3245,0,2.80,0.09%
COMP,03/12/13,3245,3250,3230,3242,0,-10.55,-0.32%
COMP,03/11/13,3238,3253,3234,3253,0,8.51,0.26%
COMP,03/08/13,3246,3249,3228,3244,0,12.28,0.38%
COMP,03/07/13,3225,3235,3221,3232,0,9.72,0.30%
COMP,03/06/13,3233,3233,3218,3222,0,-1.77,-0.05%
COMP,03/05/13,3200,3227,3200,3224,0,42.10,1.32%
COMP,03/04/13,3159,3182,3155,3182,0,12.29,0.39%
COMP,03/01/13,3144,3172,3129,3170,0,9.55,0.30%
COMP,02/28/13,3173,3183,3160,3160,0,-2.07,-0.07%
COMP,02/27/13,3130,3178,3127,3162,0,32.61,1.04%
COMP,02/26/13,3126,3136,3105,3130,0,13.40,0.43%
COMP,02/25/13,3181,3186,3116,3116,0,-45.57,-1.44%
COMP,02/22/13,3149,3162,3140,3162,0,30.33,0.97%
COMP,02/21/13,3155,3155,3119,3131,0,-32.92,-1.04%
COMP,02/20/13,3212,3213,3164,3164,0,-49.19,-1.53%
COMP,02/19/13,3197,3214,3195,3214,0,21.56,0.68%
COMP,02/15/13,,3192,3192,3192,0,-6.63,-0.21%
COMP,02/14/13,3183,3202,3182,3199,0,1.78,0.06%
COMP,02/13/13,3195,3206,3187,3197,0,10.38,0.33%
COMP,02/12/13,3191,3197,3185,3186,0,-5.51,-0.17%
COMP,02/11/13,3193,3194,3182,3192,0,-1.87,-0.06%
COMP,02/08/13,3178,3197,3177,3194,0,28.74,0.91%
COMP,02/07/13,3167,3170,3136,3165,0,-3.34,-0.11%
COMP,02/06/13,3159,3175,3157,3168,0,37.31,1.19%
COMP,02/04/13,3162,3170,3131,3131,0,-47.93,-1.51%
COMP,02/01/13,3163,3183,3155,3179,0,36.97,1.18%
COMP,01/31/13,3146,3154,3140,3142,0,-12.16,-0.39%
COMP,01/29/13,,3154,3154,3154,0,0.00,0.00%
COMP,01/28/13,3152,3162,3145,3154,0,4.59,0.15%
COMP,01/25/13,3141,3156,3136,3150,0,19.33,0.62%
COMP,01/24/13,3126,3154,3124,3130,0,-23.29,-0.74%
COMP,01/23/13,3156,3161,3150,3154,0,10.49,0.33%
COMP,01/22/13,3136,3143,3122,3143,0,8.47,0.27%
COMP,01/18/13,,3135,3135,3135,0,-1.30,-0.04%
COMP,01/17/13,3130,3144,3126,3136,0,18.46,0.59%
COMP,01/16/13,3111,3125,3107,3118,0,6.77,0.22%
COMP,01/15/13,3101,3112,3093,3111,0,-6.72,-0.22%
COMP,01/14/13,3114,3123,3104,3118,0,-8.13,-0.26%
COMP,01/12/13,3122,3127,3114,3126,0,0.00,0.00%
COMP,01/11/13,3122,3127,3114,3126,0,3.88,0.12%
COMP,01/10/13,3126,3128,3098,3122,0,15.95,0.51%
COMP,01/09/13,3100,3111,3096,3106,0,14.00,0.45%
COMP,01/08/13,3098,3103,3077,3092,0,-7.01,-0.23%
COMP,01/07/13,3089,3102,3084,3099,0,-2.84,-0.09%
COMP,01/04/13,3101,3108,3091,3102,0,1.09,0.04%
COMP,01/03/13,3108,3118,3092,3101,0,-11.70,-0.38%