DateCompanySymbolOpenHighLowCloseVolumeAdjClose 04/22/2014CHEFS WHAREHOUSE INCCHEF$20.97$21.05$20.37$20.82151,100$20.82 04/21/2014CHEFS WHAREHOUSE INCCHEF$20.66$21.01$20.41$20.9644,800$20.96 04/17/2014CHEFS WHAREHOUSE INCCHEF$20.47$20.90$20.35$20.6552,400$20.65 04/16/2014CHEFS WHAREHOUSE INCCHEF$20.71$20.91$20.27$20.5988,700$20.59 04/15/2014CHEFS WHAREHOUSE INCCHEF$20.31$20.87$20.04$20.6295,200$20.62 04/14/2014CHEFS WHAREHOUSE INCCHEF$20.05$20.39$19.78$20.2994,400$20.29 04/11/2014CHEFS WHAREHOUSE INCCHEF$19.99$20.22$19.68$19.8675,500$19.86 04/10/2014CHEFS WHAREHOUSE INCCHEF$20.75$21.10$20.08$20.1275,800$20.12 04/09/2014CHEFS WHAREHOUSE INCCHEF$20.76$21.00$20.46$20.7957,600$20.79 04/08/2014CHEFS WHAREHOUSE INCCHEF$20.58$20.81$20.38$20.69101,800$20.69 04/07/2014CHEFS WHAREHOUSE INCCHEF$20.55$20.76$20.37$20.5794,300$20.57 04/04/2014CHEFS WHAREHOUSE INCCHEF$21.33$21.52$20.54$20.6383,800$20.63 04/03/2014CHEFS WHAREHOUSE INCCHEF$21.36$21.44$21.05$21.2280,400$21.22 04/02/2014CHEFS WHAREHOUSE INCCHEF$21.18$21.52$21.15$21.3185,200$21.31 04/01/2014CHEFS WHAREHOUSE INCCHEF$21.36$21.65$21.07$21.19299,000$21.19 03/31/2014CHEFS WHAREHOUSE INCCHEF$21.12$21.66$20.89$21.40117,800$21.40 03/28/2014CHEFS WHAREHOUSE INCCHEF$20.72$21.10$20.54$20.96104,100$20.96 03/27/2014CHEFS WHAREHOUSE INCCHEF$20.72$20.86$20.37$20.7297,500$20.72 03/26/2014CHEFS WHAREHOUSE INCCHEF$20.68$20.90$20.56$20.66170,100$20.66 03/25/2014CHEFS WHAREHOUSE INCCHEF$20.45$20.81$20.33$20.59112,800$20.59 03/24/2014CHEFS WHAREHOUSE INCCHEF$20.11$20.51$19.78$20.30147,700$20.30 03/21/2014CHEFS WHAREHOUSE INCCHEF$20.55$20.67$19.83$20.13136,600$20.13 03/20/2014CHEFS WHAREHOUSE INCCHEF$20.51$20.64$20.22$20.2848,000$20.28 03/19/2014CHEFS WHAREHOUSE INCCHEF$20.85$20.85$20.03$20.34183,200$20.34 03/18/2014CHEFS WHAREHOUSE INCCHEF$20.68$21.00$20.26$20.83311,400$20.83 03/17/2014CHEFS WHAREHOUSE INCCHEF$21.14$21.41$20.65$20.75121,500$20.75 03/14/2014CHEFS WHAREHOUSE INCCHEF$21.35$21.50$20.50$21.08163,800$21.08 03/13/2014CHEFS WHAREHOUSE INCCHEF$22.38$22.38$21.18$21.43194,400$21.43 03/12/2014CHEFS WHAREHOUSE INCCHEF$22.39$22.55$22.08$22.2864,100$22.28 03/11/2014CHEFS WHAREHOUSE INCCHEF$23.00$23.37$22.24$22.46153,800$22.46 03/10/2014CHEFS WHAREHOUSE INCCHEF$22.89$23.24$22.61$23.0075,200$23.00 03/07/2014CHEFS WHAREHOUSE INCCHEF$23.19$23.84$22.87$22.98179,300$22.98 03/06/2014CHEFS WHAREHOUSE INCCHEF$22.54$23.07$21.97$23.03280,300$23.03 03/05/2014CHEFS WHAREHOUSE INCCHEF$22.30$23.20$21.37$22.58646,200$22.58 03/04/2014CHEFS WHAREHOUSE INCCHEF$23.27$24.19$23.27$23.75146,100$23.75 03/03/2014CHEFS WHAREHOUSE INCCHEF$23.15$23.39$23.03$23.08128,000$23.08 02/28/2014CHEFS WHAREHOUSE INCCHEF$23.30$23.47$23.00$23.25107,000$23.25 02/27/2014CHEFS WHAREHOUSE INCCHEF$23.00$23.35$22.90$23.2269,800$23.22 02/26/2014CHEFS WHAREHOUSE INCCHEF$22.64$23.25$22.35$23.01234,300$23.01 02/25/2014CHEFS WHAREHOUSE INCCHEF$23.15$23.15$22.17$22.59212,500$22.59 02/24/2014CHEFS WHAREHOUSE INCCHEF$22.63$23.52$22.63$23.14393,000$23.14 02/21/2014CHEFS WHAREHOUSE INCCHEF$23.27$23.42$22.60$22.65453,300$22.65 02/20/2014CHEFS WHAREHOUSE INCCHEF$23.48$23.53$22.94$23.13319,400$23.13 02/19/2014CHEFS WHAREHOUSE INCCHEF$23.53$23.79$23.21$23.24170,800$23.24 02/18/2014CHEFS WHAREHOUSE INCCHEF$23.60$24.07$23.41$23.66298,700$23.66 02/14/2014CHEFS WHAREHOUSE INCCHEF$23.23$23.57$23.07$23.52270,500$23.52 02/13/2014CHEFS WHAREHOUSE INCCHEF$23.05$23.24$22.79$23.22113,800$23.22 02/12/2014CHEFS WHAREHOUSE INCCHEF$23.58$23.58$22.80$23.2082,400$23.20 02/11/2014CHEFS WHAREHOUSE INCCHEF$23.03$23.44$22.90$23.01110,800$23.01 02/10/2014CHEFS WHAREHOUSE INCCHEF$22.98$23.37$22.60$23.0997,900$23.09 02/07/2014CHEFS WHAREHOUSE INCCHEF$22.88$23.17$22.62$22.94106,500$22.94 02/06/2014CHEFS WHAREHOUSE INCCHEF$22.84$23.01$22.60$22.86109,100$22.86 02/05/2014CHEFS WHAREHOUSE INCCHEF$23.25$23.25$22.38$22.65211,500$22.65 02/04/2014CHEFS WHAREHOUSE INCCHEF$23.12$23.70$22.87$23.29226,300$23.29 02/03/2014CHEFS WHAREHOUSE INCCHEF$23.52$23.95$22.84$23.00348,300$23.00 01/31/2014CHEFS WHAREHOUSE INCCHEF$22.90$24.05$22.36$23.61277,100$23.61 01/30/2014CHEFS WHAREHOUSE INCCHEF$24.24$24.84$23.19$24.00785,500$24.00 01/29/2014CHEFS WHAREHOUSE INCCHEF$22.79$24.25$22.51$24.14640,400$24.14 01/28/2014CHEFS WHAREHOUSE INCCHEF$22.72$25.94$21.26$23.502,225,600$23.50 01/27/2014CHEFS WHAREHOUSE INCCHEF$27.35$27.75$26.99$27.31140,100$27.31 01/24/2014CHEFS WHAREHOUSE INCCHEF$27.69$27.84$27.11$27.3391,600$27.33 01/23/2014CHEFS WHAREHOUSE INCCHEF$28.23$28.25$27.49$27.8954,200$27.89 01/22/2014CHEFS WHAREHOUSE INCCHEF$28.17$28.71$27.95$28.2577,700$28.25 01/21/2014CHEFS WHAREHOUSE INCCHEF$28.15$28.76$27.66$28.0673,600$28.06 01/17/2014CHEFS WHAREHOUSE INCCHEF$28.85$28.98$27.91$28.0665,600$28.06 01/16/2014CHEFS WHAREHOUSE INCCHEF$28.26$29.33$28.26$28.86109,800$28.86 01/15/2014CHEFS WHAREHOUSE INCCHEF$27.84$28.93$27.59$28.40111,800$28.40 01/14/2014CHEFS WHAREHOUSE INCCHEF$27.61$27.95$27.22$27.7290,500$27.72 01/13/2014CHEFS WHAREHOUSE INCCHEF$27.79$28.02$27.09$27.41130,700$27.41 01/10/2014CHEFS WHAREHOUSE INCCHEF$27.83$27.95$26.79$27.8174,800$27.81 01/09/2014CHEFS WHAREHOUSE INCCHEF$28.16$28.58$27.55$27.78140,800$27.78 01/08/2014CHEFS WHAREHOUSE INCCHEF$28.76$28.94$27.43$28.13135,400$28.13 01/07/2014CHEFS WHAREHOUSE INCCHEF$28.71$29.68$28.54$28.87129,800$28.87 01/06/2014CHEFS WHAREHOUSE INCCHEF$29.43$29.99$28.56$28.68151,600$28.68 01/03/2014CHEFS WHAREHOUSE INCCHEF$29.49$29.73$28.85$29.2460,600$29.24 01/02/2014CHEFS WHAREHOUSE INCCHEF$29.13$29.90$28.81$29.48113,100$29.48 12/31/2013CHEFS WHAREHOUSE INCCHEF$28.89$29.63$28.70$29.1683,800$29.16 12/30/2013CHEFS WHAREHOUSE INCCHEF$29.35$29.35$28.19$28.8279,000$28.82 12/27/2013CHEFS WHAREHOUSE INCCHEF$28.68$29.14$28.36$29.1466,900$29.14 12/26/2013CHEFS WHAREHOUSE INCCHEF$28.64$28.86$28.25$28.56103,400$28.56 12/24/2013CHEFS WHAREHOUSE INCCHEF$28.98$29.32$27.75$28.4572,500$28.45 12/23/2013CHEFS WHAREHOUSE INCCHEF$27.94$29.08$27.85$29.04131,700$29.04 12/20/2013CHEFS WHAREHOUSE INCCHEF$26.50$27.91$25.82$27.87206,700$27.87 12/19/2013CHEFS WHAREHOUSE INCCHEF$26.08$27.00$25.84$26.4192,700$26.41 12/18/2013CHEFS WHAREHOUSE INCCHEF$26.10$26.39$25.64$26.1886,600$26.18 12/17/2013CHEFS WHAREHOUSE INCCHEF$26.34$26.48$25.48$25.9962,400$25.99 12/16/2013CHEFS WHAREHOUSE INCCHEF$26.03$26.75$26.00$26.42100,800$26.42 12/13/2013CHEFS WHAREHOUSE INCCHEF$25.35$26.14$25.06$26.00107,900$26.00 12/12/2013CHEFS WHAREHOUSE INCCHEF$25.30$25.62$24.98$25.26146,400$25.26 12/11/2013CHEFS WHAREHOUSE INCCHEF$25.37$25.40$24.56$25.1796,400$25.17 12/10/2013CHEFS WHAREHOUSE INCCHEF$25.82$25.96$25.12$25.2492,300$25.24 12/09/2013CHEFS WHAREHOUSE INCCHEF$25.71$26.30$25.67$25.95139,100$25.95 12/06/2013CHEFS WHAREHOUSE INCCHEF$26.15$26.28$25.38$25.5579,500$25.55 12/05/2013CHEFS WHAREHOUSE INCCHEF$25.70$26.03$25.58$25.9272,100$25.92 12/04/2013CHEFS WHAREHOUSE INCCHEF$25.11$26.00$25.11$25.7785,000$25.77 12/03/2013CHEFS WHAREHOUSE INCCHEF$24.50$25.67$24.50$25.29406,200$25.29 12/02/2013CHEFS WHAREHOUSE INCCHEF$25.72$26.25$24.23$24.61163,100$24.61 11/29/2013CHEFS WHAREHOUSE INCCHEF$25.21$25.82$25.03$25.6630,300$25.66 11/27/2013CHEFS WHAREHOUSE INCCHEF$24.41$25.11$24.17$25.0444,000$25.04 11/26/2013CHEFS WHAREHOUSE INCCHEF$23.99$24.49$23.95$24.4386,700$24.43 11/25/2013CHEFS WHAREHOUSE INCCHEF$24.66$24.79$23.90$24.0078,800$24.00 11/22/2013CHEFS WHAREHOUSE INCCHEF$24.39$24.76$24.27$24.6541,600$24.65 11/21/2013CHEFS WHAREHOUSE INCCHEF$24.35$24.67$24.10$24.4264,900$24.42 11/20/2013CHEFS WHAREHOUSE INCCHEF$24.14$24.40$23.70$24.23105,300$24.23 11/19/2013CHEFS WHAREHOUSE INCCHEF$24.05$24.21$23.88$24.04118,400$24.04 11/18/2013CHEFS WHAREHOUSE INCCHEF$24.13$24.46$24.04$24.1199,200$24.11 11/15/2013CHEFS WHAREHOUSE INCCHEF$24.25$24.40$24.01$24.21180,900$24.21 11/14/2013CHEFS WHAREHOUSE INCCHEF$24.43$24.63$24.08$24.2969,200$24.29 11/13/2013CHEFS WHAREHOUSE INCCHEF$24.00$24.60$24.00$24.4657,900$24.46 11/12/2013CHEFS WHAREHOUSE INCCHEF$24.14$24.25$24.00$24.14105,100$24.14 11/11/2013CHEFS WHAREHOUSE INCCHEF$24.08$24.47$24.00$24.2186,200$24.21 11/08/2013CHEFS WHAREHOUSE INCCHEF$23.99$24.35$23.98$24.3286,300$24.32 11/07/2013CHEFS WHAREHOUSE INCCHEF$24.18$24.48$23.94$24.0183,300$24.01 11/06/2013CHEFS WHAREHOUSE INCCHEF$24.23$24.54$24.00$24.0783,400$24.07 11/05/2013CHEFS WHAREHOUSE INCCHEF$23.85$24.29$23.56$24.15111,600$24.15 11/04/2013CHEFS WHAREHOUSE INCCHEF$23.22$24.38$23.13$24.04147,700$24.04 11/01/2013CHEFS WHAREHOUSE INCCHEF$23.98$24.75$22.90$23.20215,100$23.20 10/31/2013CHEFS WHAREHOUSE INCCHEF$24.50$24.50$23.76$23.9681,700$23.96 10/30/2013CHEFS WHAREHOUSE INCCHEF$24.34$25.17$24.17$24.56105,900$24.56 10/29/2013CHEFS WHAREHOUSE INCCHEF$24.70$24.90$23.56$24.40158,700$24.40 10/28/2013CHEFS WHAREHOUSE INCCHEF$24.64$25.17$24.38$24.6486,000$24.64 10/25/2013CHEFS WHAREHOUSE INCCHEF$24.79$25.09$23.41$24.5970,900$24.59 10/24/2013CHEFS WHAREHOUSE INCCHEF$24.40$24.92$24.18$24.6972,700$24.69 10/23/2013CHEFS WHAREHOUSE INCCHEF$24.55$24.71$24.23$24.3797,800$24.37 10/22/2013CHEFS WHAREHOUSE INCCHEF$25.05$25.44$24.39$24.7762,200$24.77 10/21/2013CHEFS WHAREHOUSE INCCHEF$24.75$25.18$24.74$25.04117,900$25.04 10/18/2013CHEFS WHAREHOUSE INCCHEF$24.49$25.49$24.03$24.63115,200$24.63 10/17/2013CHEFS WHAREHOUSE INCCHEF$24.27$24.44$24.01$24.2467,000$24.24 10/16/2013CHEFS WHAREHOUSE INCCHEF$24.34$25.20$24.10$24.3063,300$24.30 10/15/2013CHEFS WHAREHOUSE INCCHEF$24.05$24.19$23.91$24.1457,000$24.14 10/14/2013CHEFS WHAREHOUSE INCCHEF$23.96$24.28$23.74$24.1360,400$24.13 10/11/2013CHEFS WHAREHOUSE INCCHEF$23.77$24.40$23.33$24.1688,700$24.16 10/10/2013CHEFS WHAREHOUSE INCCHEF$22.56$24.09$22.36$23.92274,800$23.92 10/09/2013CHEFS WHAREHOUSE INCCHEF$22.73$22.82$22.13$22.28200,700$22.28 10/08/2013CHEFS WHAREHOUSE INCCHEF$22.97$23.22$22.62$22.71109,400$22.71 10/07/2013CHEFS WHAREHOUSE INCCHEF$23.03$23.03$22.40$22.6663,300$22.66 10/04/2013CHEFS WHAREHOUSE INCCHEF$22.33$23.36$22.32$23.18101,400$23.18 10/03/2013CHEFS WHAREHOUSE INCCHEF$23.03$23.22$22.30$22.39125,800$22.39 10/02/2013CHEFS WHAREHOUSE INCCHEF$22.97$23.25$22.82$23.01135,700$23.01 10/01/2013CHEFS WHAREHOUSE INCCHEF$23.15$23.50$22.76$23.20365,500$23.20 09/30/2013CHEFS WHAREHOUSE INCCHEF$22.91$23.12$22.74$23.10434,400$23.10 09/27/2013CHEFS WHAREHOUSE INCCHEF$23.40$23.61$22.89$23.14303,300$23.14 09/26/2013CHEFS WHAREHOUSE INCCHEF$23.49$23.84$23.23$23.59264,600$23.59 09/25/2013CHEFS WHAREHOUSE INCCHEF$23.38$23.86$23.18$23.56249,800$23.56 09/24/2013CHEFS WHAREHOUSE INCCHEF$23.72$24.09$23.16$23.42309,800$23.42 09/23/2013CHEFS WHAREHOUSE INCCHEF$21.76$24.10$21.61$23.73329,200$23.73 09/20/2013CHEFS WHAREHOUSE INCCHEF$21.75$22.08$21.00$21.801,734,400$21.80 09/19/2013CHEFS WHAREHOUSE INCCHEF$22.19$22.19$20.95$21.57151,800$21.57 09/18/2013CHEFS WHAREHOUSE INCCHEF$22.33$22.33$21.70$22.1084,700$22.10 09/17/2013CHEFS WHAREHOUSE INCCHEF$22.50$22.50$21.75$22.33154,100$22.33 09/16/2013CHEFS WHAREHOUSE INCCHEF$22.89$23.06$22.55$22.6623,900$22.66 09/13/2013CHEFS WHAREHOUSE INCCHEF$22.72$22.81$22.50$22.6125,800$22.61 09/12/2013CHEFS WHAREHOUSE INCCHEF$23.14$23.28$22.41$22.6042,200$22.60 09/11/2013CHEFS WHAREHOUSE INCCHEF$22.20$23.05$22.08$22.9192,600$22.91 09/10/2013CHEFS WHAREHOUSE INCCHEF$22.30$22.30$22.10$22.2634,000$22.26 09/09/2013CHEFS WHAREHOUSE INCCHEF$22.20$22.32$22.09$22.2438,000$22.24 09/06/2013CHEFS WHAREHOUSE INCCHEF$22.55$22.57$21.87$22.1073,300$22.10 09/05/2013CHEFS WHAREHOUSE INCCHEF$22.46$22.88$22.19$22.3859,000$22.38 09/04/2013CHEFS WHAREHOUSE INCCHEF$22.95$23.00$22.00$22.35111,200$22.35 09/03/2013CHEFS WHAREHOUSE INCCHEF$23.47$23.60$22.93$23.0145,100$23.01 08/30/2013CHEFS WHAREHOUSE INCCHEF$23.39$23.65$22.92$23.0965,900$23.09 08/29/2013CHEFS WHAREHOUSE INCCHEF$23.25$23.60$22.68$23.4162,900$23.41 08/28/2013CHEFS WHAREHOUSE INCCHEF$22.76$23.64$22.47$23.2382,600$23.23 08/27/2013CHEFS WHAREHOUSE INCCHEF$22.96$23.12$22.35$22.8232,000$22.82 08/26/2013CHEFS WHAREHOUSE INCCHEF$22.83$23.47$22.59$23.23113,700$23.23 08/23/2013CHEFS WHAREHOUSE INCCHEF$22.75$23.44$22.62$22.8465,200$22.84 08/22/2013CHEFS WHAREHOUSE INCCHEF$22.72$22.93$22.06$22.6845,500$22.68 08/21/2013CHEFS WHAREHOUSE INCCHEF$22.39$22.85$22.36$22.4948,500$22.49 08/20/2013CHEFS WHAREHOUSE INCCHEF$22.21$22.61$22.18$22.4146,200$22.41 08/19/2013CHEFS WHAREHOUSE INCCHEF$22.27$22.60$22.15$22.1547,200$22.15 08/16/2013CHEFS WHAREHOUSE INCCHEF$22.10$22.43$22.10$22.2252,800$22.22 08/15/2013CHEFS WHAREHOUSE INCCHEF$21.96$22.38$21.85$22.1257,000$22.12 08/14/2013CHEFS WHAREHOUSE INCCHEF$22.32$22.41$22.17$22.2723,900$22.27 08/13/2013CHEFS WHAREHOUSE INCCHEF$22.33$22.55$22.15$22.3335,700$22.33 08/12/2013CHEFS WHAREHOUSE INCCHEF$22.37$22.64$22.10$22.3242,200$22.32 08/09/2013CHEFS WHAREHOUSE INCCHEF$22.11$22.69$22.00$22.4055,000$22.40 08/08/2013CHEFS WHAREHOUSE INCCHEF$22.39$22.80$22.12$22.2773,800$22.27 08/07/2013CHEFS WHAREHOUSE INCCHEF$22.13$22.31$21.95$22.1368,900$22.13 08/06/2013CHEFS WHAREHOUSE INCCHEF$22.10$22.76$21.81$22.2779,500$22.27 08/05/2013CHEFS WHAREHOUSE INCCHEF$22.14$22.32$21.83$22.14129,000$22.14