Chatham Lodging Trust NYSE:CLDT Historical Prices

Below are the 3527 trading days of historical prices for CLDT.

#	Exchange	Symbol	Date	Open	High	Low	Close
3527	NYSE	CLDT	Fri, Apr 19, 2024	9.23	9.35	9.23	9.29
3526	NYSE	CLDT	Thu, Apr 18, 2024	9.21	9.38	9.13	9.25
3525	NYSE	CLDT	Wed, Apr 17, 2024	9.35	9.38	9.04	9.16
3524	NYSE	CLDT	Tue, Apr 16, 2024	9.54	9.54	9.33	9.35
3523	NYSE	CLDT	Mon, Apr 15, 2024	9.75	9.80	9.55	9.58
3522	NYSE	CLDT	Fri, Apr 12, 2024	9.84	9.86	9.69	9.74
3521	NYSE	CLDT	Thu, Apr 11, 2024	9.81	9.93	9.73	9.87
3520	NYSE	CLDT	Wed, Apr 10, 2024	9.88	9.96	9.71	9.79
3519	NYSE	CLDT	Tue, Apr 9, 2024	10.07	10.16	10.02	10.14
3518	NYSE	CLDT	Mon, Apr 8, 2024	9.88	10.13	9.86	10.05
3517	NYSE	CLDT	Fri, Apr 5, 2024	9.81	9.88	9.78	9.82
3516	NYSE	CLDT	Thu, Apr 4, 2024	9.99	10.08	9.81	9.84
3515	NYSE	CLDT	Wed, Apr 3, 2024	9.82	9.94	9.80	9.94
3514	NYSE	CLDT	Tue, Apr 2, 2024	9.87	9.92	9.77	9.90
3513	NYSE	CLDT	Mon, Apr 1, 2024	10.15	10.15	9.94	10.00
3512	NYSE	CLDT	Thu, Mar 28, 2024	10.19	10.22	10.01	10.11
3511	NYSE	CLDT	Wed, Mar 27, 2024	9.91	10.14	9.91	10.13
3510	NYSE	CLDT	Tue, Mar 26, 2024	10.11	10.11	9.87	9.81
3509	NYSE	CLDT	Mon, Mar 25, 2024	10.20	10.27	10.01	10.02
3508	NYSE	CLDT	Fri, Mar 22, 2024	10.34	10.46	10.12	10.14
3507	NYSE	CLDT	Thu, Mar 21, 2024	10.21	10.35	10.15	10.28
3506	NYSE	CLDT	Wed, Mar 20, 2024	9.99	10.25	9.98	10.16
3505	NYSE	CLDT	Tue, Mar 19, 2024	9.93	10.07	9.91	10.05
3504	NYSE	CLDT	Mon, Mar 18, 2024	10.02	10.15	9.96	9.98
3503	NYSE	CLDT	Fri, Mar 15, 2024	10.04	10.22	9.98	10.04
3502	NYSE	CLDT	Thu, Mar 14, 2024	10.09	10.13	9.94	10.11
3501	NYSE	CLDT	Wed, Mar 13, 2024	10.14	10.19	10.08	10.11
3500	NYSE	CLDT	Tue, Mar 12, 2024	10.11	10.19	10.05	10.16
3499	NYSE	CLDT	Mon, Mar 11, 2024	10.21	10.21	10.07	10.16
3498	NYSE	CLDT	Fri, Mar 8, 2024	10.00	10.23	10.00	10.21
3497	NYSE	CLDT	Thu, Mar 7, 2024	10.19	10.19	9.94	10.00
3496	NYSE	CLDT	Wed, Mar 6, 2024	10.06	10.17	9.96	10.10
3495	NYSE	CLDT	Tue, Mar 5, 2024	9.91	10.11	9.91	9.96
3494	NYSE	CLDT	Mon, Mar 4, 2024	10.34	10.41	9.98	9.99
3493	NYSE	CLDT	Fri, Mar 1, 2024	10.19	10.41	10.13	10.39
3492	NYSE	CLDT	Thu, Feb 29, 2024	10.46	10.54	10.17	10.20
3491	NYSE	CLDT	Wed, Feb 28, 2024	9.87	10.45	9.87	10.26
3490	NYSE	CLDT	Tue, Feb 27, 2024	9.84	10.12	9.73	10.00
3489	NYSE	CLDT	Mon, Feb 26, 2024	10.34	10.41	10.17	10.26
3488	NYSE	CLDT	Fri, Feb 23, 2024	10.56	10.65	10.40	10.43
3487	NYSE	CLDT	Thu, Feb 22, 2024	10.52	10.68	10.40	10.60
3486	NYSE	CLDT	Wed, Feb 21, 2024	10.35	10.56	10.31	10.56
3485	NYSE	CLDT	Tue, Feb 20, 2024	10.35	10.52	10.29	10.36
3484	NYSE	CLDT	Fri, Feb 16, 2024	10.53	10.61	10.41	10.50
3483	NYSE	CLDT	Thu, Feb 15, 2024	10.41	10.72	10.41	10.71
3482	NYSE	CLDT	Wed, Feb 14, 2024	10.33	10.42	10.22	10.29
3481	NYSE	CLDT	Tue, Feb 13, 2024	10.26	10.41	9.95	10.22
3480	NYSE	CLDT	Mon, Feb 12, 2024	10.67	10.81	10.64	10.64
3479	NYSE	CLDT	Fri, Feb 9, 2024	10.60	10.69	10.49	10.63
3478	NYSE	CLDT	Thu, Feb 8, 2024	10.37	10.60	10.37	10.59
3477	NYSE	CLDT	Wed, Feb 7, 2024	10.49	10.52	10.40	10.42
3476	NYSE	CLDT	Tue, Feb 6, 2024	10.39	10.54	10.33	10.49
3475	NYSE	CLDT	Mon, Feb 5, 2024	10.35	10.53	10.33	10.44
3474	NYSE	CLDT	Fri, Feb 2, 2024	10.46	10.63	10.42	10.52
3473	NYSE	CLDT	Thu, Feb 1, 2024	10.51	10.65	10.40	10.63
3472	NYSE	CLDT	Wed, Jan 31, 2024	10.91	10.91	10.50	10.50
3471	NYSE	CLDT	Tue, Jan 30, 2024	10.93	11.01	10.86	10.89
3470	NYSE	CLDT	Mon, Jan 29, 2024	10.90	11.02	10.80	10.97
3469	NYSE	CLDT	Fri, Jan 26, 2024	10.93	11.01	10.89	10.91
3468	NYSE	CLDT	Thu, Jan 25, 2024	10.91	10.92	10.79	10.88
3467	NYSE	CLDT	Wed, Jan 24, 2024	10.94	10.95	10.65	10.66
3466	NYSE	CLDT	Tue, Jan 23, 2024	11.04	11.10	10.76	10.77
3465	NYSE	CLDT	Mon, Jan 22, 2024	10.69	10.89	10.60	10.88
3464	NYSE	CLDT	Fri, Jan 19, 2024	10.50	10.66	10.32	10.63
3463	NYSE	CLDT	Thu, Jan 18, 2024	10.40	10.45	10.24	10.41
3462	NYSE	CLDT	Wed, Jan 17, 2024	10.33	10.45	10.25	10.36
3461	NYSE	CLDT	Tue, Jan 16, 2024	10.49	10.56	10.44	10.49
3460	NYSE	CLDT	Fri, Jan 12, 2024	10.90	10.92	10.57	10.62
3459	NYSE	CLDT	Thu, Jan 11, 2024	10.74	10.75	10.57	10.73
3458	NYSE	CLDT	Wed, Jan 10, 2024	10.81	10.92	10.75	10.83
3457	NYSE	CLDT	Tue, Jan 9, 2024	10.82	10.82	10.64	10.79
3456	NYSE	CLDT	Mon, Jan 8, 2024	10.83	11.08	10.83	10.99
3455	NYSE	CLDT	Fri, Jan 5, 2024	10.66	10.88	10.59	10.87
3454	NYSE	CLDT	Thu, Jan 4, 2024	10.77	10.85	10.71	10.74
3453	NYSE	CLDT	Wed, Jan 3, 2024	10.75	10.86	10.64	10.72
3452	NYSE	CLDT	Tue, Jan 2, 2024	10.70	10.94	10.65	10.87
3451	NYSE	CLDT	Fri, Dec 29, 2023	10.91	10.92	10.72	10.72
3450	NYSE	CLDT	Thu, Dec 28, 2023	10.88	10.97	10.85	10.96
3449	NYSE	CLDT	Wed, Dec 27, 2023	11.05	11.05	10.89	10.92
3448	NYSE	CLDT	Tue, Dec 26, 2023	10.82	11.03	10.81	11.00
3447	NYSE	CLDT	Fri, Dec 22, 2023	10.88	10.97	10.78	10.79
3446	NYSE	CLDT	Thu, Dec 21, 2023	10.77	10.83	10.70	10.78
3445	NYSE	CLDT	Wed, Dec 20, 2023	10.53	10.90	10.41	10.66
3444	NYSE	CLDT	Tue, Dec 19, 2023	10.61	10.79	10.48	10.58
3443	NYSE	CLDT	Mon, Dec 18, 2023	10.68	10.77	10.55	10.56
3442	NYSE	CLDT	Fri, Dec 15, 2023	11.06	11.11	10.58	10.59
3441	NYSE	CLDT	Thu, Dec 14, 2023	11.08	11.32	10.73	10.98
3440	NYSE	CLDT	Wed, Dec 13, 2023	10.60	10.85	10.44	10.84
3439	NYSE	CLDT	Tue, Dec 12, 2023	10.40	10.68	10.31	10.58
3438	NYSE	CLDT	Mon, Dec 11, 2023	10.20	10.50	10.18	10.39
3437	NYSE	CLDT	Fri, Dec 8, 2023	9.95	10.19	9.95	10.17
3436	NYSE	CLDT	Thu, Dec 7, 2023	9.91	10.05	9.87	10.05
3435	NYSE	CLDT	Wed, Dec 6, 2023	10.11	10.16	9.88	9.88
3434	NYSE	CLDT	Tue, Dec 5, 2023	10.20	10.20	9.94	9.96
3433	NYSE	CLDT	Mon, Dec 4, 2023	10.02	10.27	9.97	10.21
3432	NYSE	CLDT	Fri, Dec 1, 2023	9.90	10.11	9.84	10.11
3431	NYSE	CLDT	Thu, Nov 30, 2023	9.88	9.93	9.71	9.91
3430	NYSE	CLDT	Wed, Nov 29, 2023	10.03	10.09	9.81	9.86
3429	NYSE	CLDT	Tue, Nov 28, 2023	9.81	10.01	9.76	9.95
3428	NYSE	CLDT	Mon, Nov 27, 2023	9.89	9.97	9.79	9.84
3427	NYSE	CLDT	Fri, Nov 24, 2023	9.86	9.97	9.83	9.96
3426	NYSE	CLDT	Wed, Nov 22, 2023	10.03	10.04	9.82	9.85
3425	NYSE	CLDT	Tue, Nov 21, 2023	10.02	10.04	9.86	9.89
3424	NYSE	CLDT	Mon, Nov 20, 2023	10.22	10.23	10.10	10.14
3423	NYSE	CLDT	Fri, Nov 17, 2023	10.13	10.20	10.07	10.20
3422	NYSE	CLDT	Thu, Nov 16, 2023	10.06	10.07	9.93	9.99
3421	NYSE	CLDT	Wed, Nov 15, 2023	10.14	10.22	10.01	10.05
3420	NYSE	CLDT	Tue, Nov 14, 2023	9.85	10.13	9.85	10.12
3419	NYSE	CLDT	Mon, Nov 13, 2023	9.43	9.60	9.36	9.49
3418	NYSE	CLDT	Fri, Nov 10, 2023	9.43	9.55	9.32	9.50
3417	NYSE	CLDT	Thu, Nov 9, 2023	9.57	9.77	9.39	9.43
3416	NYSE	CLDT	Wed, Nov 8, 2023	9.93	9.93	9.39	9.45
3415	NYSE	CLDT	Tue, Nov 7, 2023	10.00	10.00	9.73	9.86
3414	NYSE	CLDT	Mon, Nov 6, 2023	10.16	10.20	10.00	10.05
3413	NYSE	CLDT	Fri, Nov 3, 2023	10.16	10.39	10.05	10.27
3412	NYSE	CLDT	Thu, Nov 2, 2023	9.80	10.00	9.47	9.96
3411	NYSE	CLDT	Wed, Nov 1, 2023	9.24	9.33	9.12	9.33
3410	NYSE	CLDT	Tue, Oct 31, 2023	9.20	9.35	9.16	9.25
3409	NYSE	CLDT	Mon, Oct 30, 2023	9.12	9.30	9.05	9.22
3408	NYSE	CLDT	Fri, Oct 27, 2023	9.41	9.41	8.92	8.99
3407	NYSE	CLDT	Thu, Oct 26, 2023	9.43	9.55	9.33	9.44
3406	NYSE	CLDT	Wed, Oct 25, 2023	9.50	9.59	9.36	9.36
3405	NYSE	CLDT	Tue, Oct 24, 2023	9.63	9.66	9.52	9.58
3404	NYSE	CLDT	Mon, Oct 23, 2023	9.38	9.64	9.32	9.54
3403	NYSE	CLDT	Fri, Oct 20, 2023	9.65	9.70	9.45	9.46
3402	NYSE	CLDT	Thu, Oct 19, 2023	9.85	9.86	9.59	9.59
3401	NYSE	CLDT	Wed, Oct 18, 2023	9.96	9.97	9.84	9.88
3400	NYSE	CLDT	Tue, Oct 17, 2023	9.82	10.20	9.82	10.09
3399	NYSE	CLDT	Mon, Oct 16, 2023	9.80	9.90	9.76	9.86
3398	NYSE	CLDT	Fri, Oct 13, 2023	10.00	10.00	9.68	9.69
3397	NYSE	CLDT	Thu, Oct 12, 2023	9.90	9.94	9.80	9.93
3396	NYSE	CLDT	Wed, Oct 11, 2023	9.87	10.01	9.81	9.85
3395	NYSE	CLDT	Tue, Oct 10, 2023	9.91	10.02	9.83	9.86
3394	NYSE	CLDT	Mon, Oct 9, 2023	9.62	9.85	9.53	9.82
3393	NYSE	CLDT	Fri, Oct 6, 2023	9.60	9.79	9.50	9.64
3392	NYSE	CLDT	Thu, Oct 5, 2023	9.64	9.81	9.64	9.65
3391	NYSE	CLDT	Wed, Oct 4, 2023	9.47	9.69	9.36	9.68
3390	NYSE	CLDT	Tue, Oct 3, 2023	9.58	9.64	9.43	9.43
3389	NYSE	CLDT	Mon, Oct 2, 2023	9.53	9.68	9.51	9.63
3388	NYSE	CLDT	Fri, Sep 29, 2023	9.73	9.73	9.51	9.57
3387	NYSE	CLDT	Thu, Sep 28, 2023	9.54	9.83	9.44	9.69
3386	NYSE	CLDT	Wed, Sep 27, 2023	9.44	9.74	9.44	9.54
3385	NYSE	CLDT	Tue, Sep 26, 2023	9.43	9.48	9.26	9.36
3384	NYSE	CLDT	Mon, Sep 25, 2023	9.33	9.55	9.33	9.48
3383	NYSE	CLDT	Fri, Sep 22, 2023	9.57	9.63	9.38	9.39
3382	NYSE	CLDT	Thu, Sep 21, 2023	9.58	9.68	9.54	9.60
3381	NYSE	CLDT	Wed, Sep 20, 2023	9.77	9.85	9.61	9.64
3380	NYSE	CLDT	Tue, Sep 19, 2023	9.74	9.80	9.67	9.67
3379	NYSE	CLDT	Mon, Sep 18, 2023	9.95	9.98	9.72	9.73
3378	NYSE	CLDT	Fri, Sep 15, 2023	9.84	10.06	9.84	9.96
3377	NYSE	CLDT	Thu, Sep 14, 2023	9.85	9.93	9.67	9.89
3376	NYSE	CLDT	Wed, Sep 13, 2023	9.93	9.97	9.72	9.73
3375	NYSE	CLDT	Tue, Sep 12, 2023	9.86	9.99	9.80	9.98
3374	NYSE	CLDT	Mon, Sep 11, 2023	9.85	9.93	9.82	9.84
3373	NYSE	CLDT	Fri, Sep 8, 2023	9.72	9.89	9.62	9.84
3372	NYSE	CLDT	Thu, Sep 7, 2023	9.75	9.79	9.60	9.70
3371	NYSE	CLDT	Wed, Sep 6, 2023	9.72	9.82	9.66	9.76
3370	NYSE	CLDT	Tue, Sep 5, 2023	9.64	9.74	9.56	9.71
3369	NYSE	CLDT	Fri, Sep 1, 2023	9.82	9.86	9.75	9.78
3368	NYSE	CLDT	Thu, Aug 31, 2023	9.82	9.89	9.68	9.78
3367	NYSE	CLDT	Wed, Aug 30, 2023	9.80	9.86	9.74	9.79
3366	NYSE	CLDT	Tue, Aug 29, 2023	9.60	9.84	9.53	9.81
3365	NYSE	CLDT	Mon, Aug 28, 2023	9.16	9.63	9.11	9.60
3364	NYSE	CLDT	Fri, Aug 25, 2023	9.15	9.15	8.96	9.04
3363	NYSE	CLDT	Thu, Aug 24, 2023	9.19	9.27	9.04	9.09
3362	NYSE	CLDT	Wed, Aug 23, 2023	9.12	9.28	9.12	9.21
3361	NYSE	CLDT	Tue, Aug 22, 2023	9.18	9.22	9.05	9.17
3360	NYSE	CLDT	Mon, Aug 21, 2023	9.20	9.21	9.09	9.12
3359	NYSE	CLDT	Fri, Aug 18, 2023	9.01	9.31	9.01	9.24
3358	NYSE	CLDT	Thu, Aug 17, 2023	9.14	9.22	9.07	9.11
3357	NYSE	CLDT	Wed, Aug 16, 2023	9.18	9.25	9.13	9.15
3356	NYSE	CLDT	Tue, Aug 15, 2023	9.26	9.34	9.12	9.16
3355	NYSE	CLDT	Mon, Aug 14, 2023	9.38	9.38	9.27	9.36
3354	NYSE	CLDT	Fri, Aug 11, 2023	9.44	9.50	9.36	9.44
3353	NYSE	CLDT	Thu, Aug 10, 2023	9.61	9.73	9.41	9.47
3352	NYSE	CLDT	Wed, Aug 9, 2023	9.61	9.80	9.53	9.58
3351	NYSE	CLDT	Tue, Aug 8, 2023	9.47	9.72	9.35	9.63
3350	NYSE	CLDT	Mon, Aug 7, 2023	9.38	9.67	9.30	9.63
3349	NYSE	CLDT	Fri, Aug 4, 2023	9.30	9.53	9.21	9.35
3348	NYSE	CLDT	Thu, Aug 3, 2023	9.43	9.43	9.02	9.30
3347	NYSE	CLDT	Wed, Aug 2, 2023	9.44	9.70	9.05	9.56
3346	NYSE	CLDT	Tue, Aug 1, 2023	9.54	9.54	9.30	9.44
3345	NYSE	CLDT	Mon, Jul 31, 2023	9.48	9.66	9.47	9.60
3344	NYSE	CLDT	Fri, Jul 28, 2023	9.34	9.55	9.34	9.45
3343	NYSE	CLDT	Thu, Jul 27, 2023	9.43	9.54	9.24	9.26
3342	NYSE	CLDT	Wed, Jul 26, 2023	9.29	9.52	9.26	9.38
3341	NYSE	CLDT	Tue, Jul 25, 2023	9.22	9.30	9.13	9.29
3340	NYSE	CLDT	Mon, Jul 24, 2023	9.44	9.53	9.18	9.26
3339	NYSE	CLDT	Fri, Jul 21, 2023	9.58	9.61	9.43	9.46
3338	NYSE	CLDT	Thu, Jul 20, 2023	9.26	9.49	9.15	9.49
3337	NYSE	CLDT	Wed, Jul 19, 2023	9.73	9.79	9.64	9.65
3336	NYSE	CLDT	Tue, Jul 18, 2023	9.57	9.70	9.57	9.67
3335	NYSE	CLDT	Mon, Jul 17, 2023	9.62	9.68	9.51	9.58
3334	NYSE	CLDT	Fri, Jul 14, 2023	9.70	9.70	9.42	9.63
3333	NYSE	CLDT	Thu, Jul 13, 2023	9.74	9.78	9.64	9.71
3332	NYSE	CLDT	Wed, Jul 12, 2023	10.00	10.07	9.69	9.69
3331	NYSE	CLDT	Tue, Jul 11, 2023	9.74	9.89	9.73	9.81
3330	NYSE	CLDT	Mon, Jul 10, 2023	9.58	9.75	9.53	9.72
3329	NYSE	CLDT	Fri, Jul 7, 2023	9.47	9.72	9.46	9.59
3328	NYSE	CLDT	Thu, Jul 6, 2023	9.31	9.53	9.15	9.47
3327	NYSE	CLDT	Wed, Jul 5, 2023	9.61	9.61	9.34	9.47
3326	NYSE	CLDT	Mon, Jul 3, 2023	9.32	9.83	9.32	9.80
3325	NYSE	CLDT	Fri, Jun 30, 2023	9.44	9.48	9.27	9.36
3324	NYSE	CLDT	Thu, Jun 29, 2023	9.11	9.35	9.11	9.33
3323	NYSE	CLDT	Wed, Jun 28, 2023	9.31	9.37	9.16	9.11
3322	NYSE	CLDT	Tue, Jun 27, 2023	9.22	9.38	9.02	9.31
3321	NYSE	CLDT	Mon, Jun 26, 2023	9.05	9.31	9.04	9.19
3320	NYSE	CLDT	Fri, Jun 23, 2023	9.07	9.24	9.05	9.09
3319	NYSE	CLDT	Thu, Jun 22, 2023	9.31	9.31	9.15	9.24
3318	NYSE	CLDT	Wed, Jun 21, 2023	9.47	9.47	9.23	9.32
3317	NYSE	CLDT	Tue, Jun 20, 2023	9.58	9.58	9.35	9.50
3316	NYSE	CLDT	Fri, Jun 16, 2023	9.61	9.65	9.42	9.59
3315	NYSE	CLDT	Thu, Jun 15, 2023	9.36	9.51	9.18	9.50
3314	NYSE	CLDT	Wed, Jun 14, 2023	9.55	9.61	9.37	9.40
3313	NYSE	CLDT	Tue, Jun 13, 2023	9.78	9.83	9.54	9.56
3312	NYSE	CLDT	Mon, Jun 12, 2023	9.96	9.96	9.68	9.73
3311	NYSE	CLDT	Fri, Jun 9, 2023	10.16	10.16	9.88	9.95
3310	NYSE	CLDT	Thu, Jun 8, 2023	10.22	10.28	10.06	10.18
3309	NYSE	CLDT	Wed, Jun 7, 2023	10.11	10.39	10.10	10.27
3308	NYSE	CLDT	Tue, Jun 6, 2023	9.69	10.11	9.66	10.04
3307	NYSE	CLDT	Mon, Jun 5, 2023	9.76	9.86	9.65	9.84
3306	NYSE	CLDT	Fri, Jun 2, 2023	9.30	9.92	9.30	9.84
3305	NYSE	CLDT	Thu, Jun 1, 2023	9.41	9.52	9.23	9.27
3304	NYSE	CLDT	Wed, May 31, 2023	9.32	9.41	9.24	9.39
3303	NYSE	CLDT	Tue, May 30, 2023	9.28	9.43	9.26	9.32
3302	NYSE	CLDT	Fri, May 26, 2023	9.32	9.41	9.21	9.31
3301	NYSE	CLDT	Thu, May 25, 2023	9.29	9.39	9.18	9.33
3300	NYSE	CLDT	Wed, May 24, 2023	9.49	9.49	9.33	9.37
3299	NYSE	CLDT	Tue, May 23, 2023	9.70	9.79	9.51	9.52
3298	NYSE	CLDT	Mon, May 22, 2023	10.02	10.02	9.63	9.68
3297	NYSE	CLDT	Fri, May 19, 2023	10.21	10.23	9.92	9.94
3296	NYSE	CLDT	Thu, May 18, 2023	9.93	10.18	9.88	10.08
3295	NYSE	CLDT	Wed, May 17, 2023	9.93	10.06	9.83	9.99
3294	NYSE	CLDT	Tue, May 16, 2023	9.88	10.09	9.83	9.84
3293	NYSE	CLDT	Mon, May 15, 2023	10.00	10.04	9.83	9.91
3292	NYSE	CLDT	Fri, May 12, 2023	9.96	9.96	9.82	9.92
3291	NYSE	CLDT	Thu, May 11, 2023	9.92	9.98	9.84	9.90
3290	NYSE	CLDT	Wed, May 10, 2023	10.26	10.26	9.93	10.01
3289	NYSE	CLDT	Tue, May 9, 2023	10.03	10.28	9.96	10.09
3288	NYSE	CLDT	Mon, May 8, 2023	10.18	10.33	10.01	10.04
3287	NYSE	CLDT	Fri, May 5, 2023	10.24	10.60	10.09	10.23
3286	NYSE	CLDT	Thu, May 4, 2023	9.99	10.24	9.65	10.01
3285	NYSE	CLDT	Wed, May 3, 2023	10.15	10.37	10.05	10.14
3284	NYSE	CLDT	Tue, May 2, 2023	10.30	10.30	9.85	9.97
3283	NYSE	CLDT	Mon, May 1, 2023	10.25	10.47	10.13	10.31
3282	NYSE	CLDT	Fri, Apr 28, 2023	9.96	10.26	9.96	10.24
3281	NYSE	CLDT	Thu, Apr 27, 2023	10.00	10.07	9.86	9.98
3280	NYSE	CLDT	Wed, Apr 26, 2023	9.95	10.11	9.90	9.96
3279	NYSE	CLDT	Tue, Apr 25, 2023	10.18	10.19	9.95	10.03
3278	NYSE	CLDT	Mon, Apr 24, 2023	10.31	10.45	10.25	10.30
3277	NYSE	CLDT	Fri, Apr 21, 2023	10.41	10.41	10.27	10.35
3276	NYSE	CLDT	Thu, Apr 20, 2023	10.56	10.56	10.30	10.40
3275	NYSE	CLDT	Wed, Apr 19, 2023	10.62	10.65	10.50	10.63
3274	NYSE	CLDT	Tue, Apr 18, 2023	10.57	10.80	10.47	10.71
3273	NYSE	CLDT	Mon, Apr 17, 2023	10.39	10.57	10.35	10.53
3272	NYSE	CLDT	Fri, Apr 14, 2023	10.63	10.63	10.29	10.36
3271	NYSE	CLDT	Thu, Apr 13, 2023	10.39	10.55	10.31	10.54
3270	NYSE	CLDT	Wed, Apr 12, 2023	10.50	10.56	10.30	10.32
3269	NYSE	CLDT	Tue, Apr 11, 2023	10.49	10.49	10.35	10.40
3268	NYSE	CLDT	Mon, Apr 10, 2023	10.40	10.58	10.33	10.43
3267	NYSE	CLDT	Thu, Apr 6, 2023	10.34	10.50	10.31	10.46
3266	NYSE	CLDT	Wed, Apr 5, 2023	10.27	10.39	10.20	10.26
3265	NYSE	CLDT	Tue, Apr 4, 2023	10.49	10.60	10.23	10.39
3264	NYSE	CLDT	Mon, Apr 3, 2023	10.52	10.65	10.33	10.50
3263	NYSE	CLDT	Fri, Mar 31, 2023	10.21	10.50	10.21	10.49
3262	NYSE	CLDT	Thu, Mar 30, 2023	10.32	10.33	10.06	10.15
3261	NYSE	CLDT	Wed, Mar 29, 2023	10.37	10.37	10.19	10.21
3260	NYSE	CLDT	Tue, Mar 28, 2023	9.93	10.21	9.93	10.15
3259	NYSE	CLDT	Mon, Mar 27, 2023	10.05	10.12	9.84	10.03
3258	NYSE	CLDT	Fri, Mar 24, 2023	9.46	9.90	9.34	9.87
3257	NYSE	CLDT	Thu, Mar 23, 2023	9.73	9.78	9.44	9.60
3256	NYSE	CLDT	Wed, Mar 22, 2023	9.85	10.05	9.55	9.56
3255	NYSE	CLDT	Tue, Mar 21, 2023	10.16	10.27	9.87	9.91
3254	NYSE	CLDT	Mon, Mar 20, 2023	9.79	9.97	9.71	9.90
3253	NYSE	CLDT	Fri, Mar 17, 2023	10.21	10.21	9.61	9.65
3252	NYSE	CLDT	Thu, Mar 16, 2023	10.29	10.48	10.11	10.26
3251	NYSE	CLDT	Wed, Mar 15, 2023	10.23	10.38	10.06	10.29
3250	NYSE	CLDT	Tue, Mar 14, 2023	10.92	10.92	10.39	10.55
3249	NYSE	CLDT	Mon, Mar 13, 2023	10.56	10.72	10.45	10.49
3248	NYSE	CLDT	Fri, Mar 10, 2023	11.16	11.21	10.76	10.85
3247	NYSE	CLDT	Thu, Mar 9, 2023	11.96	12.00	11.22	11.24
3246	NYSE	CLDT	Wed, Mar 8, 2023	11.85	11.96	11.73	11.93
3245	NYSE	CLDT	Tue, Mar 7, 2023	12.21	12.24	11.81	11.85
3244	NYSE	CLDT	Mon, Mar 6, 2023	12.40	12.45	12.09	12.18
3243	NYSE	CLDT	Fri, Mar 3, 2023	12.42	12.47	12.31	12.41
3242	NYSE	CLDT	Thu, Mar 2, 2023	12.34	12.45	12.18	12.34
3241	NYSE	CLDT	Wed, Mar 1, 2023	12.17	12.46	12.08	12.45
3240	NYSE	CLDT	Tue, Feb 28, 2023	12.36	12.46	12.08	12.21
3239	NYSE	CLDT	Mon, Feb 27, 2023	12.74	12.74	12.43	12.57
3238	NYSE	CLDT	Fri, Feb 24, 2023	12.73	12.79	12.38	12.63
3237	NYSE	CLDT	Thu, Feb 23, 2023	12.98	13.20	12.51	12.98
3236	NYSE	CLDT	Wed, Feb 22, 2023	13.14	13.38	13.07	13.14
3235	NYSE	CLDT	Tue, Feb 21, 2023	13.11	13.22	12.93	13.07
3234	NYSE	CLDT	Fri, Feb 17, 2023	13.65	13.65	13.33	13.35
3233	NYSE	CLDT	Thu, Feb 16, 2023	13.32	13.55	13.14	13.52
3232	NYSE	CLDT	Wed, Feb 15, 2023	13.35	13.63	13.35	13.57
3231	NYSE	CLDT	Tue, Feb 14, 2023	13.40	13.65	13.40	13.46
3230	NYSE	CLDT	Mon, Feb 13, 2023	13.21	13.58	13.21	13.50
3229	NYSE	CLDT	Fri, Feb 10, 2023	13.52	13.63	13.05	13.28
3228	NYSE	CLDT	Thu, Feb 9, 2023	13.71	13.77	13.51	13.56
3227	NYSE	CLDT	Wed, Feb 8, 2023	13.70	13.84	13.50	13.58
3226	NYSE	CLDT	Tue, Feb 7, 2023	13.76	14.00	13.57	13.86
3225	NYSE	CLDT	Mon, Feb 6, 2023	14.15	14.15	13.70	13.89
3224	NYSE	CLDT	Fri, Feb 3, 2023	14.06	14.30	14.05	14.20
3223	NYSE	CLDT	Thu, Feb 2, 2023	14.23	14.38	14.05	14.22
3222	NYSE	CLDT	Wed, Feb 1, 2023	14.17	14.28	13.80	14.04
3221	NYSE	CLDT	Tue, Jan 31, 2023	13.85	14.24	13.77	14.21
3220	NYSE	CLDT	Mon, Jan 30, 2023	13.73	13.90	13.70	13.86
3219	NYSE	CLDT	Fri, Jan 27, 2023	13.80	13.96	13.76	13.87
3218	NYSE	CLDT	Thu, Jan 26, 2023	13.61	13.78	13.50	13.78
3217	NYSE	CLDT	Wed, Jan 25, 2023	13.14	13.62	13.14	13.61
3216	NYSE	CLDT	Tue, Jan 24, 2023	13.13	13.40	13.07	13.33
3215	NYSE	CLDT	Mon, Jan 23, 2023	13.04	13.27	13.01	13.24
3214	NYSE	CLDT	Fri, Jan 20, 2023	12.93	13.12	12.69	13.11
3213	NYSE	CLDT	Thu, Jan 19, 2023	12.68	12.88	12.53	12.82
3212	NYSE	CLDT	Wed, Jan 18, 2023	12.94	13.08	12.67	12.74
3211	NYSE	CLDT	Tue, Jan 17, 2023	12.80	12.99	12.78	12.96
3210	NYSE	CLDT	Fri, Jan 13, 2023	12.63	12.75	12.57	12.71
3209	NYSE	CLDT	Thu, Jan 12, 2023	12.67	12.89	12.58	12.84
3208	NYSE	CLDT	Wed, Jan 11, 2023	12.38	12.56	12.34	12.54
3207	NYSE	CLDT	Tue, Jan 10, 2023	11.92	12.23	11.91	12.17
3206	NYSE	CLDT	Mon, Jan 9, 2023	12.04	12.19	11.93	12.00
3205	NYSE	CLDT	Fri, Jan 6, 2023	11.91	12.07	11.84	12.01
3204	NYSE	CLDT	Thu, Jan 5, 2023	12.00	12.00	11.61	11.74
3203	NYSE	CLDT	Wed, Jan 4, 2023	11.90	12.17	11.84	11.97
3202	NYSE	CLDT	Tue, Jan 3, 2023	12.51	12.58	11.75	11.76
3201	NYSE	CLDT	Fri, Dec 30, 2022	12.07	12.30	12.02	12.27
3200	NYSE	CLDT	Thu, Dec 29, 2022	12.09	12.31	12.06	12.23
3199	NYSE	CLDT	Wed, Dec 28, 2022	12.48	12.51	12.04	12.01
3198	NYSE	CLDT	Tue, Dec 27, 2022	12.38	12.45	12.26	12.40
3197	NYSE	CLDT	Fri, Dec 23, 2022	12.22	12.41	12.10	12.39
3196	NYSE	CLDT	Thu, Dec 22, 2022	12.06	12.27	11.98	12.15
3195	NYSE	CLDT	Wed, Dec 21, 2022	13.04	13.04	12.17	12.19
3194	NYSE	CLDT	Tue, Dec 20, 2022	12.99	13.15	12.88	12.96
3193	NYSE	CLDT	Mon, Dec 19, 2022	12.84	13.04	12.82	12.96
3192	NYSE	CLDT	Fri, Dec 16, 2022	12.86	13.05	12.83	12.85
3191	NYSE	CLDT	Thu, Dec 15, 2022	13.10	13.26	13.03	13.12
3190	NYSE	CLDT	Wed, Dec 14, 2022	13.59	13.70	13.27	13.37
3189	NYSE	CLDT	Tue, Dec 13, 2022	13.82	13.90	13.38	13.50
3188	NYSE	CLDT	Mon, Dec 12, 2022	13.39	13.55	13.28	13.47
3187	NYSE	CLDT	Fri, Dec 9, 2022	13.00	13.34	12.94	13.31
3186	NYSE	CLDT	Thu, Dec 8, 2022	12.82	13.23	12.82	13.09
3185	NYSE	CLDT	Wed, Dec 7, 2022	12.63	12.98	12.63	12.68
3184	NYSE	CLDT	Tue, Dec 6, 2022	12.62	12.81	12.61	12.63
3183	NYSE	CLDT	Mon, Dec 5, 2022	12.93	13.14	12.63	12.69
3182	NYSE	CLDT	Fri, Dec 2, 2022	13.13	13.28	13.06	13.13
3181	NYSE	CLDT	Thu, Dec 1, 2022	13.47	13.58	13.29	13.37
3180	NYSE	CLDT	Wed, Nov 30, 2022	13.05	13.45	12.86	13.37
3179	NYSE	CLDT	Tue, Nov 29, 2022	12.90	13.14	12.70	13.10
3178	NYSE	CLDT	Mon, Nov 28, 2022	12.72	13.03	12.62	12.82
3177	NYSE	CLDT	Fri, Nov 25, 2022	12.56	12.89	12.56	12.89
3176	NYSE	CLDT	Wed, Nov 23, 2022	12.99	13.10	12.61	12.66
3175	NYSE	CLDT	Tue, Nov 22, 2022	13.05	13.18	12.91	13.08
3174	NYSE	CLDT	Mon, Nov 21, 2022	13.17	13.25	12.90	13.00
3173	NYSE	CLDT	Fri, Nov 18, 2022	13.00	13.38	12.91	13.16
3172	NYSE	CLDT	Thu, Nov 17, 2022	12.44	12.84	12.37	12.68
3171	NYSE	CLDT	Wed, Nov 16, 2022	12.77	12.91	12.58	12.62
3170	NYSE	CLDT	Tue, Nov 15, 2022	13.06	13.06	12.74	12.78
3169	NYSE	CLDT	Mon, Nov 14, 2022	12.94	12.98	12.72	12.83
3168	NYSE	CLDT	Fri, Nov 11, 2022	13.00	13.22	12.81	13.09
3167	NYSE	CLDT	Thu, Nov 10, 2022	12.59	13.12	12.52	12.88
3166	NYSE	CLDT	Wed, Nov 9, 2022	12.24	12.33	11.95	12.06
3165	NYSE	CLDT	Tue, Nov 8, 2022	12.44	12.82	11.90	12.44
3164	NYSE	CLDT	Mon, Nov 7, 2022	12.19	12.26	11.91	12.09
3163	NYSE	CLDT	Fri, Nov 4, 2022	12.23	12.44	11.99	12.19
3162	NYSE	CLDT	Thu, Nov 3, 2022	12.38	12.41	11.88	12.15
3161	NYSE	CLDT	Wed, Nov 2, 2022	12.98	12.98	12.40	12.55
3160	NYSE	CLDT	Tue, Nov 1, 2022	13.19	13.27	12.99	13.07
3159	NYSE	CLDT	Mon, Oct 31, 2022	12.83	13.02	12.81	12.97
3158	NYSE	CLDT	Fri, Oct 28, 2022	12.84	12.98	12.51	12.98
3157	NYSE	CLDT	Thu, Oct 27, 2022	12.67	12.94	12.59	12.75
3156	NYSE	CLDT	Wed, Oct 26, 2022	12.30	12.54	12.10	12.44
3155	NYSE	CLDT	Tue, Oct 25, 2022	11.79	12.37	11.78	12.14
3154	NYSE	CLDT	Mon, Oct 24, 2022	11.90	11.95	11.69	11.85
3153	NYSE	CLDT	Fri, Oct 21, 2022	11.78	12.00	11.61	11.90
3152	NYSE	CLDT	Thu, Oct 20, 2022	11.79	11.97	11.57	11.67
3151	NYSE	CLDT	Wed, Oct 19, 2022	11.63	12.05	11.63	11.82
3150	NYSE	CLDT	Tue, Oct 18, 2022	11.78	11.93	11.64	11.78
3149	NYSE	CLDT	Mon, Oct 17, 2022	11.29	11.62	11.29	11.53
3148	NYSE	CLDT	Fri, Oct 14, 2022	11.39	11.47	11.00	11.04
3147	NYSE	CLDT	Thu, Oct 13, 2022	10.46	11.13	10.30	11.11
3146	NYSE	CLDT	Wed, Oct 12, 2022	10.60	10.77	10.39	10.65
3145	NYSE	CLDT	Tue, Oct 11, 2022	10.58	10.58	10.30	10.56
3144	NYSE	CLDT	Mon, Oct 10, 2022	10.68	10.79	10.47	10.48
3143	NYSE	CLDT	Fri, Oct 7, 2022	10.55	10.71	10.49	10.58
3142	NYSE	CLDT	Thu, Oct 6, 2022	10.72	10.87	10.62	10.67
3141	NYSE	CLDT	Wed, Oct 5, 2022	10.50	10.78	10.44	10.76
3140	NYSE	CLDT	Tue, Oct 4, 2022	10.56	10.83	10.50	10.76
3139	NYSE	CLDT	Mon, Oct 3, 2022	10.06	10.37	9.78	10.27
3138	NYSE	CLDT	Fri, Sep 30, 2022	9.75	10.03	9.69	9.87
3137	NYSE	CLDT	Thu, Sep 29, 2022	10.26	10.26	9.61	9.82
3136	NYSE	CLDT	Wed, Sep 28, 2022	10.26	10.54	10.17	10.48
3135	NYSE	CLDT	Tue, Sep 27, 2022	10.37	10.60	10.14	10.19
3134	NYSE	CLDT	Mon, Sep 26, 2022	10.37	10.59	10.05	10.19
3133	NYSE	CLDT	Fri, Sep 23, 2022	10.63	10.63	10.22	10.52
3132	NYSE	CLDT	Thu, Sep 22, 2022	11.51	11.51	10.72	10.88
3131	NYSE	CLDT	Wed, Sep 21, 2022	12.44	12.44	11.56	11.56
3130	NYSE	CLDT	Tue, Sep 20, 2022	12.38	12.44	12.22	12.37
3129	NYSE	CLDT	Mon, Sep 19, 2022	12.35	12.70	12.35	12.58
3128	NYSE	CLDT	Fri, Sep 16, 2022	12.45	12.57	12.07	12.56
3127	NYSE	CLDT	Thu, Sep 15, 2022	12.68	12.94	12.53	12.58
3126	NYSE	CLDT	Wed, Sep 14, 2022	12.42	12.81	12.32	12.78
3125	NYSE	CLDT	Tue, Sep 13, 2022	12.56	12.77	12.37	12.46
3124	NYSE	CLDT	Mon, Sep 12, 2022	12.71	12.93	12.69	12.93
3123	NYSE	CLDT	Fri, Sep 9, 2022	12.50	12.67	12.41	12.62
3122	NYSE	CLDT	Thu, Sep 8, 2022	12.19	12.52	12.13	12.37
3121	NYSE	CLDT	Wed, Sep 7, 2022	11.90	12.40	11.90	12.36
3120	NYSE	CLDT	Tue, Sep 6, 2022	12.10	12.10	11.79	11.94
3119	NYSE	CLDT	Fri, Sep 2, 2022	11.98	12.20	11.96	12.03
3118	NYSE	CLDT	Thu, Sep 1, 2022	12.08	12.08	11.67	11.89
3117	NYSE	CLDT	Wed, Aug 31, 2022	12.55	12.58	12.13	12.16
3116	NYSE	CLDT	Tue, Aug 30, 2022	12.65	12.69	12.39	12.46
3115	NYSE	CLDT	Mon, Aug 29, 2022	12.65	12.79	12.37	12.55
3114	NYSE	CLDT	Fri, Aug 26, 2022	13.32	13.32	12.79	12.79
3113	NYSE	CLDT	Thu, Aug 25, 2022	13.00	13.29	12.98	13.29
3112	NYSE	CLDT	Wed, Aug 24, 2022	12.59	12.92	12.59	12.91
3111	NYSE	CLDT	Tue, Aug 23, 2022	12.82	12.99	12.62	12.64
3110	NYSE	CLDT	Mon, Aug 22, 2022	12.84	12.92	12.71	12.76
3109	NYSE	CLDT	Fri, Aug 19, 2022	13.48	13.55	13.01	13.07
3108	NYSE	CLDT	Thu, Aug 18, 2022	13.35	13.65	13.35	13.60
3107	NYSE	CLDT	Wed, Aug 17, 2022	13.59	13.66	13.45	13.56
3106	NYSE	CLDT	Tue, Aug 16, 2022	13.64	13.88	13.64	13.77
3105	NYSE	CLDT	Mon, Aug 15, 2022	13.50	13.84	13.44	13.69
3104	NYSE	CLDT	Fri, Aug 12, 2022	13.47	13.69	13.47	13.68
3103	NYSE	CLDT	Thu, Aug 11, 2022	13.55	13.55	13.37	13.38
3102	NYSE	CLDT	Wed, Aug 10, 2022	13.25	13.40	13.08	13.34
3101	NYSE	CLDT	Tue, Aug 9, 2022	13.00	13.21	12.89	13.01
3100	NYSE	CLDT	Mon, Aug 8, 2022	12.83	13.20	12.83	13.02
3099	NYSE	CLDT	Fri, Aug 5, 2022	12.72	13.13	12.49	12.83
3098	NYSE	CLDT	Thu, Aug 4, 2022	12.86	13.32	12.83	12.93
3097	NYSE	CLDT	Wed, Aug 3, 2022	12.35	13.37	12.33	13.01
3096	NYSE	CLDT	Tue, Aug 2, 2022	12.04	12.31	11.98	12.10
3095	NYSE	CLDT	Mon, Aug 1, 2022	11.98	12.24	11.85	12.15
3094	NYSE	CLDT	Fri, Jul 29, 2022	12.10	12.24	12.04	12.16
3093	NYSE	CLDT	Thu, Jul 28, 2022	11.98	12.18	11.89	12.15
3092	NYSE	CLDT	Wed, Jul 27, 2022	11.82	11.98	11.72	11.94
3091	NYSE	CLDT	Tue, Jul 26, 2022	11.69	11.85	11.60	11.62
3090	NYSE	CLDT	Mon, Jul 25, 2022	11.52	11.80	11.45	11.72
3089	NYSE	CLDT	Fri, Jul 22, 2022	11.83	11.86	11.38	11.52
3088	NYSE	CLDT	Thu, Jul 21, 2022	11.78	11.84	11.49	11.74
3087	NYSE	CLDT	Wed, Jul 20, 2022	11.85	12.04	11.73	11.99
3086	NYSE	CLDT	Tue, Jul 19, 2022	11.63	11.93	11.63	11.83
3085	NYSE	CLDT	Mon, Jul 18, 2022	11.36	11.54	11.30	11.40
3084	NYSE	CLDT	Fri, Jul 15, 2022	11.25	11.30	11.04	11.21
3083	NYSE	CLDT	Thu, Jul 14, 2022	10.93	11.11	10.71	10.97
3082	NYSE	CLDT	Wed, Jul 13, 2022	10.74	11.14	10.74	11.13
3081	NYSE	CLDT	Tue, Jul 12, 2022	10.82	11.13	10.82	10.98
3080	NYSE	CLDT	Mon, Jul 11, 2022	10.69	10.82	10.60	10.77
3079	NYSE	CLDT	Fri, Jul 8, 2022	10.72	10.93	10.49	10.85
3078	NYSE	CLDT	Thu, Jul 7, 2022	10.37	10.80	10.37	10.68
3077	NYSE	CLDT	Wed, Jul 6, 2022	10.56	10.66	10.08	10.30
3076	NYSE	CLDT	Tue, Jul 5, 2022	10.28	10.52	10.03	10.52
3075	NYSE	CLDT	Fri, Jul 1, 2022	10.38	10.65	10.25	10.47
3074	NYSE	CLDT	Thu, Jun 30, 2022	10.17	10.55	9.99	10.45
3073	NYSE	CLDT	Wed, Jun 29, 2022	10.37	10.40	10.04	10.37
3072	NYSE	CLDT	Tue, Jun 28, 2022	10.62	10.94	10.47	10.49
3071	NYSE	CLDT	Mon, Jun 27, 2022	10.56	10.74	10.39	10.51
3070	NYSE	CLDT	Fri, Jun 24, 2022	10.03	10.75	9.90	10.47
3069	NYSE	CLDT	Thu, Jun 23, 2022	9.93	10.02	9.59	9.92
3068	NYSE	CLDT	Wed, Jun 22, 2022	9.97	10.28	9.89	9.97
3067	NYSE	CLDT	Tue, Jun 21, 2022	10.45	10.81	10.20	10.26
3066	NYSE	CLDT	Fri, Jun 17, 2022	10.56	10.62	10.04	10.25
3065	NYSE	CLDT	Thu, Jun 16, 2022	11.14	11.14	10.55	10.62
3064	NYSE	CLDT	Wed, Jun 15, 2022	11.11	11.55	11.01	11.39
3063	NYSE	CLDT	Tue, Jun 14, 2022	10.96	11.08	10.72	10.97
3062	NYSE	CLDT	Mon, Jun 13, 2022	12.00	12.05	11.00	11.01
3061	NYSE	CLDT	Fri, Jun 10, 2022	12.79	13.00	12.11	12.26
3060	NYSE	CLDT	Thu, Jun 9, 2022	13.56	13.56	13.08	13.10
3059	NYSE	CLDT	Wed, Jun 8, 2022	13.45	13.55	13.19	13.53
3058	NYSE	CLDT	Tue, Jun 7, 2022	13.19	13.63	13.11	13.48
3057	NYSE	CLDT	Mon, Jun 6, 2022	12.97	13.32	12.85	13.26
3056	NYSE	CLDT	Fri, Jun 3, 2022	12.68	13.16	12.68	12.86
3055	NYSE	CLDT	Thu, Jun 2, 2022	13.01	13.09	12.73	13.00
3054	NYSE	CLDT	Wed, Jun 1, 2022	12.85	13.10	12.58	13.03
3053	NYSE	CLDT	Tue, May 31, 2022	12.85	12.85	12.50	12.74
3052	NYSE	CLDT	Fri, May 27, 2022	12.56	12.90	12.56	12.87
3051	NYSE	CLDT	Thu, May 26, 2022	12.19	12.54	12.19	12.45
3050	NYSE	CLDT	Wed, May 25, 2022	11.82	12.27	11.82	12.14
3049	NYSE	CLDT	Tue, May 24, 2022	12.02	12.04	11.55	11.96
3048	NYSE	CLDT	Mon, May 23, 2022	11.99	12.02	11.75	11.94
3047	NYSE	CLDT	Fri, May 20, 2022	12.47	12.47	11.59	11.80
3046	NYSE	CLDT	Thu, May 19, 2022	12.59	12.71	12.18	12.30
3045	NYSE	CLDT	Wed, May 18, 2022	12.75	13.00	12.48	12.56
3044	NYSE	CLDT	Tue, May 17, 2022	12.29	12.82	12.29	12.77
3043	NYSE	CLDT	Mon, May 16, 2022	11.85	12.30	11.81	12.15
3042	NYSE	CLDT	Fri, May 13, 2022	11.87	12.07	11.72	11.95
3041	NYSE	CLDT	Thu, May 12, 2022	12.09	12.09	11.55	11.84
3040	NYSE	CLDT	Wed, May 11, 2022	12.08	12.31	11.91	12.04
3039	NYSE	CLDT	Tue, May 10, 2022	12.01	12.27	11.75	12.02
3038	NYSE	CLDT	Mon, May 9, 2022	12.72	12.80	11.86	11.92
3037	NYSE	CLDT	Fri, May 6, 2022	12.72	13.12	12.55	12.92
3036	NYSE	CLDT	Thu, May 5, 2022	13.57	13.65	12.58	12.85
3035	NYSE	CLDT	Wed, May 4, 2022	13.87	14.07	13.16	13.63
3034	NYSE	CLDT	Tue, May 3, 2022	13.85	13.92	13.36	13.72
3033	NYSE	CLDT	Mon, May 2, 2022	14.36	14.49	13.63	13.84
3032	NYSE	CLDT	Fri, Apr 29, 2022	14.89	14.94	14.31	14.36
3031	NYSE	CLDT	Thu, Apr 28, 2022	14.71	15.04	14.41	14.96
3030	NYSE	CLDT	Wed, Apr 27, 2022	14.44	14.78	14.24	14.58
3029	NYSE	CLDT	Tue, Apr 26, 2022	14.43	14.68	14.38	14.44
3028	NYSE	CLDT	Mon, Apr 25, 2022	13.98	14.51	13.98	14.51
3027	NYSE	CLDT	Fri, Apr 22, 2022	14.21	14.45	14.05	14.18
3026	NYSE	CLDT	Thu, Apr 21, 2022	14.20	14.42	14.00	14.01
3025	NYSE	CLDT	Wed, Apr 20, 2022	13.97	14.33	13.97	14.06
3024	NYSE	CLDT	Tue, Apr 19, 2022	13.70	13.95	13.70	13.79
3023	NYSE	CLDT	Mon, Apr 18, 2022	13.68	13.96	13.57	13.64
3022	NYSE	CLDT	Thu, Apr 14, 2022	13.86	14.13	13.70	13.74
3021	NYSE	CLDT	Wed, Apr 13, 2022	13.18	13.83	13.18	13.80
3020	NYSE	CLDT	Tue, Apr 12, 2022	13.12	13.29	13.01	13.26
3019	NYSE	CLDT	Mon, Apr 11, 2022	12.79	13.11	12.68	12.98
3018	NYSE	CLDT	Fri, Apr 8, 2022	12.82	12.84	12.52	12.81
3017	NYSE	CLDT	Thu, Apr 7, 2022	13.18	13.18	12.61	12.82
3016	NYSE	CLDT	Wed, Apr 6, 2022	13.49	13.51	13.08	13.19
3015	NYSE	CLDT	Tue, Apr 5, 2022	14.04	14.15	13.48	13.55
3014	NYSE	CLDT	Mon, Apr 4, 2022	14.05	14.05	13.62	13.96
3013	NYSE	CLDT	Fri, Apr 1, 2022	13.83	14.01	13.72	14.00
3012	NYSE	CLDT	Thu, Mar 31, 2022	13.70	14.02	13.70	13.79
3011	NYSE	CLDT	Wed, Mar 30, 2022	13.97	14.00	13.66	13.71
3010	NYSE	CLDT	Tue, Mar 29, 2022	13.62	14.03	13.62	13.97
3009	NYSE	CLDT	Mon, Mar 28, 2022	13.50	13.56	13.27	13.44
3008	NYSE	CLDT	Fri, Mar 25, 2022	13.34	13.55	13.30	13.50
3007	NYSE	CLDT	Thu, Mar 24, 2022	13.25	13.33	13.11	13.22
3006	NYSE	CLDT	Wed, Mar 23, 2022	13.57	13.57	13.27	13.27
3005	NYSE	CLDT	Tue, Mar 22, 2022	13.64	13.82	13.43	13.63
3004	NYSE	CLDT	Mon, Mar 21, 2022	13.78	13.90	13.40	13.51
3003	NYSE	CLDT	Fri, Mar 18, 2022	13.80	13.98	13.61	13.85
3002	NYSE	CLDT	Thu, Mar 17, 2022	13.91	13.97	13.70	13.84
3001	NYSE	CLDT	Wed, Mar 16, 2022	13.83	13.97	13.53	13.93
3000	NYSE	CLDT	Tue, Mar 15, 2022	13.93	14.07	13.51	13.68
2999	NYSE	CLDT	Mon, Mar 14, 2022	14.16	14.16	13.75	13.87
2998	NYSE	CLDT	Fri, Mar 11, 2022	14.31	14.46	14.01	14.05
2997	NYSE	CLDT	Thu, Mar 10, 2022	13.66	14.19	13.60	14.16
2996	NYSE	CLDT	Wed, Mar 9, 2022	13.94	14.38	13.87	13.90
2995	NYSE	CLDT	Tue, Mar 8, 2022	13.43	13.84	13.30	13.54
2994	NYSE	CLDT	Mon, Mar 7, 2022	13.77	13.83	13.29	13.37
2993	NYSE	CLDT	Fri, Mar 4, 2022	13.57	13.76	13.40	13.75
2992	NYSE	CLDT	Thu, Mar 3, 2022	14.13	14.28	13.67	13.77
2991	NYSE	CLDT	Wed, Mar 2, 2022	13.31	14.11	13.31	14.04
2990	NYSE	CLDT	Tue, Mar 1, 2022	13.71	13.73	13.15	13.22
2989	NYSE	CLDT	Mon, Feb 28, 2022	13.63	13.79	13.47	13.75
2988	NYSE	CLDT	Fri, Feb 25, 2022	14.03	14.21	13.62	13.80
2987	NYSE	CLDT	Thu, Feb 24, 2022	13.33	14.04	13.00	13.99
2986	NYSE	CLDT	Wed, Feb 23, 2022	14.36	14.36	14.00	14.04
2985	NYSE	CLDT	Tue, Feb 22, 2022	14.32	14.48	13.98	14.19
2984	NYSE	CLDT	Fri, Feb 18, 2022	14.64	14.89	14.42	14.45
2983	NYSE	CLDT	Thu, Feb 17, 2022	14.84	14.92	14.52	14.70
2982	NYSE	CLDT	Wed, Feb 16, 2022	14.79	15.12	14.76	14.93
2981	NYSE	CLDT	Tue, Feb 15, 2022	14.09	14.76	14.09	14.75
2980	NYSE	CLDT	Mon, Feb 14, 2022	14.21	14.26	13.81	13.94
2979	NYSE	CLDT	Fri, Feb 11, 2022	14.29	14.58	13.97	14.08
2978	NYSE	CLDT	Thu, Feb 10, 2022	14.32	14.48	14.11	14.24
2977	NYSE	CLDT	Wed, Feb 9, 2022	14.37	14.54	14.25	14.44
2976	NYSE	CLDT	Tue, Feb 8, 2022	14.44	14.75	14.10	14.24
2975	NYSE	CLDT	Mon, Feb 7, 2022	14.09	14.59	14.09	14.44
2974	NYSE	CLDT	Fri, Feb 4, 2022	13.45	14.12	13.45	14.06
2973	NYSE	CLDT	Thu, Feb 3, 2022	13.44	13.83	13.43	13.55
2972	NYSE	CLDT	Wed, Feb 2, 2022	13.22	13.51	13.16	13.49
2971	NYSE	CLDT	Tue, Feb 1, 2022	13.25	13.40	13.00	13.21
2970	NYSE	CLDT	Mon, Jan 31, 2022	12.64	13.27	12.56	13.27
2969	NYSE	CLDT	Fri, Jan 28, 2022	12.50	12.79	12.08	12.78
2968	NYSE	CLDT	Thu, Jan 27, 2022	12.87	13.05	12.43	12.57
2967	NYSE	CLDT	Wed, Jan 26, 2022	13.08	13.39	12.67	12.78
2966	NYSE	CLDT	Tue, Jan 25, 2022	12.82	13.12	12.54	13.05
2965	NYSE	CLDT	Mon, Jan 24, 2022	12.91	13.09	12.53	13.04
2964	NYSE	CLDT	Fri, Jan 21, 2022	13.22	13.45	13.04	13.10
2963	NYSE	CLDT	Thu, Jan 20, 2022	13.64	13.90	13.25	13.25
2962	NYSE	CLDT	Wed, Jan 19, 2022	13.75	13.80	13.47	13.63
2961	NYSE	CLDT	Tue, Jan 18, 2022	13.86	13.93	13.65	13.76
2960	NYSE	CLDT	Fri, Jan 14, 2022	13.46	13.84	13.46	13.83
2959	NYSE	CLDT	Thu, Jan 13, 2022	13.49	13.84	13.43	13.75
2958	NYSE	CLDT	Wed, Jan 12, 2022	13.62	13.88	13.48	13.52
2957	NYSE	CLDT	Tue, Jan 11, 2022	13.44	13.75	13.29	13.65
2956	NYSE	CLDT	Mon, Jan 10, 2022	13.61	13.77	13.21	13.44
2955	NYSE	CLDT	Fri, Jan 7, 2022	13.52	13.95	13.47	13.73
2954	NYSE	CLDT	Thu, Jan 6, 2022	13.33	13.71	13.31	13.54
2953	NYSE	CLDT	Wed, Jan 5, 2022	13.78	13.94	13.32	13.34
2952	NYSE	CLDT	Tue, Jan 4, 2022	13.72	14.02	13.65	13.71
2951	NYSE	CLDT	Mon, Jan 3, 2022	13.90	14.15	13.67	13.70
2950	NYSE	CLDT	Fri, Dec 31, 2021	13.72	13.80	13.58	13.72
2949	NYSE	CLDT	Thu, Dec 30, 2021	13.60	13.89	13.60	13.66
2948	NYSE	CLDT	Wed, Dec 29, 2021	13.54	13.72	13.35	13.60
2947	NYSE	CLDT	Tue, Dec 28, 2021	13.65	13.82	13.52	13.55
2946	NYSE	CLDT	Mon, Dec 27, 2021	13.66	13.86	13.37	13.75
2945	NYSE	CLDT	Thu, Dec 23, 2021	13.86	13.97	13.64	13.71
2944	NYSE	CLDT	Wed, Dec 22, 2021	13.39	13.85	13.39	13.82
2943	NYSE	CLDT	Tue, Dec 21, 2021	13.16	13.69	13.16	13.52
2942	NYSE	CLDT	Mon, Dec 20, 2021	12.96	13.08	12.50	13.07
2941	NYSE	CLDT	Fri, Dec 17, 2021	13.05	13.39	12.95	13.16
2940	NYSE	CLDT	Thu, Dec 16, 2021	13.29	13.31	12.99	13.11
2939	NYSE	CLDT	Wed, Dec 15, 2021	13.14	13.19	12.50	13.18
2938	NYSE	CLDT	Tue, Dec 14, 2021	12.85	13.46	12.84	13.20
2937	NYSE	CLDT	Mon, Dec 13, 2021	12.79	12.98	12.45	12.87
2936	NYSE	CLDT	Fri, Dec 10, 2021	13.10	13.10	12.90	13.00
2935	NYSE	CLDT	Thu, Dec 9, 2021	12.93	13.12	12.77	13.00
2934	NYSE	CLDT	Wed, Dec 8, 2021	12.70	13.15	12.63	13.12
2933	NYSE	CLDT	Tue, Dec 7, 2021	12.97	13.00	12.57	12.67
2932	NYSE	CLDT	Mon, Dec 6, 2021	12.35	13.00	12.35	12.80
2931	NYSE	CLDT	Fri, Dec 3, 2021	12.31	12.38	11.95	12.13
2930	NYSE	CLDT	Thu, Dec 2, 2021	11.87	12.38	11.70	12.26
2929	NYSE	CLDT	Wed, Dec 1, 2021	12.26	12.35	11.63	11.72
2928	NYSE	CLDT	Tue, Nov 30, 2021	12.05	12.16	11.89	11.91
2927	NYSE	CLDT	Mon, Nov 29, 2021	12.15	12.35	11.85	12.32
2926	NYSE	CLDT	Fri, Nov 26, 2021	12.17	12.44	11.41	12.11
2925	NYSE	CLDT	Wed, Nov 24, 2021	12.48	12.85	12.46	12.80
2924	NYSE	CLDT	Tue, Nov 23, 2021	12.55	12.79	12.47	12.59
2923	NYSE	CLDT	Mon, Nov 22, 2021	12.54	12.75	12.37	12.37
2922	NYSE	CLDT	Fri, Nov 19, 2021	12.30	12.61	12.02	12.56
2921	NYSE	CLDT	Thu, Nov 18, 2021	12.98	12.98	12.50	12.59
2920	NYSE	CLDT	Wed, Nov 17, 2021	12.78	12.86	12.63	12.84
2919	NYSE	CLDT	Tue, Nov 16, 2021	13.00	13.00	12.74	12.85
2918	NYSE	CLDT	Mon, Nov 15, 2021	12.92	13.04	12.89	13.03
2917	NYSE	CLDT	Fri, Nov 12, 2021	13.10	13.11	12.87	12.94
2916	NYSE	CLDT	Thu, Nov 11, 2021	13.33	13.33	12.98	13.04
2915	NYSE	CLDT	Wed, Nov 10, 2021	13.38	13.54	13.30	13.33
2914	NYSE	CLDT	Tue, Nov 9, 2021	13.84	13.84	13.37	13.46
2913	NYSE	CLDT	Mon, Nov 8, 2021	14.00	14.00	13.42	13.54
2912	NYSE	CLDT	Fri, Nov 5, 2021	13.64	14.00	13.60	13.91
2911	NYSE	CLDT	Thu, Nov 4, 2021	13.58	13.79	13.11	13.26
2910	NYSE	CLDT	Wed, Nov 3, 2021	13.21	13.53	13.21	13.49
2909	NYSE	CLDT	Tue, Nov 2, 2021	13.16	13.38	13.12	13.17
2908	NYSE	CLDT	Mon, Nov 1, 2021	12.68	13.33	12.59	13.25
2907	NYSE	CLDT	Fri, Oct 29, 2021	12.72	12.85	12.58	12.69
2906	NYSE	CLDT	Thu, Oct 28, 2021	12.70	12.80	12.53	12.74
2905	NYSE	CLDT	Wed, Oct 27, 2021	12.58	12.71	12.46	12.60
2904	NYSE	CLDT	Tue, Oct 26, 2021	12.72	12.79	12.53	12.57
2903	NYSE	CLDT	Mon, Oct 25, 2021	12.35	12.73	12.22	12.66
2902	NYSE	CLDT	Fri, Oct 22, 2021	12.61	12.69	12.44	12.48
2901	NYSE	CLDT	Thu, Oct 21, 2021	12.42	12.73	12.33	12.56
2900	NYSE	CLDT	Wed, Oct 20, 2021	12.43	12.44	12.24	12.38
2899	NYSE	CLDT	Tue, Oct 19, 2021	12.85	12.87	12.44	12.44
2898	NYSE	CLDT	Mon, Oct 18, 2021	12.60	12.92	12.60	12.85
2897	NYSE	CLDT	Fri, Oct 15, 2021	12.75	12.96	12.65	12.69
2896	NYSE	CLDT	Thu, Oct 14, 2021	12.31	12.53	12.15	12.52
2895	NYSE	CLDT	Wed, Oct 13, 2021	12.32	12.34	12.07	12.25
2894	NYSE	CLDT	Tue, Oct 12, 2021	12.22	12.43	12.20	12.33
2893	NYSE	CLDT	Mon, Oct 11, 2021	12.30	12.44	12.18	12.25
2892	NYSE	CLDT	Fri, Oct 8, 2021	12.40	12.50	12.28	12.36
2891	NYSE	CLDT	Thu, Oct 7, 2021	12.60	12.69	12.47	12.48
2890	NYSE	CLDT	Wed, Oct 6, 2021	12.32	12.48	12.14	12.48
2889	NYSE	CLDT	Tue, Oct 5, 2021	12.54	12.55	12.37	12.50
2888	NYSE	CLDT	Mon, Oct 4, 2021	12.81	12.90	12.43	12.54
2887	NYSE	CLDT	Fri, Oct 1, 2021	12.39	12.81	12.36	12.75
2886	NYSE	CLDT	Thu, Sep 30, 2021	12.43	12.54	12.12	12.25
2885	NYSE	CLDT	Wed, Sep 29, 2021	12.50	12.55	12.31	12.39
2884	NYSE	CLDT	Tue, Sep 28, 2021	12.54	12.73	12.43	12.48
2883	NYSE	CLDT	Mon, Sep 27, 2021	12.58	12.94	12.56	12.57
2882	NYSE	CLDT	Fri, Sep 24, 2021	12.44	12.65	12.42	12.46
2881	NYSE	CLDT	Thu, Sep 23, 2021	12.69	12.73	12.57	12.60
2880	NYSE	CLDT	Wed, Sep 22, 2021	12.58	12.91	12.48	12.49
2879	NYSE	CLDT	Tue, Sep 21, 2021	12.25	12.56	12.18	12.54
2878	NYSE	CLDT	Mon, Sep 20, 2021	11.88	12.29	11.80	12.17
2877	NYSE	CLDT	Fri, Sep 17, 2021	12.17	12.26	12.01	12.16
2876	NYSE	CLDT	Thu, Sep 16, 2021	12.12	12.18	12.02	12.12
2875	NYSE	CLDT	Wed, Sep 15, 2021	12.07	12.24	11.99	12.12
2874	NYSE	CLDT	Tue, Sep 14, 2021	12.35	12.35	11.98	12.04
2873	NYSE	CLDT	Mon, Sep 13, 2021	11.82	12.31	11.71	12.23
2872	NYSE	CLDT	Fri, Sep 10, 2021	11.84	11.84	11.58	11.64
2871	NYSE	CLDT	Thu, Sep 9, 2021	11.80	11.92	11.68	11.75
2870	NYSE	CLDT	Wed, Sep 8, 2021	11.94	12.04	11.65	11.87
2869	NYSE	CLDT	Tue, Sep 7, 2021	11.86	12.05	11.73	11.97
2868	NYSE	CLDT	Fri, Sep 3, 2021	12.36	12.36	11.80	11.89
2867	NYSE	CLDT	Thu, Sep 2, 2021	12.36	12.50	12.23	12.29
2866	NYSE	CLDT	Wed, Sep 1, 2021	12.20	12.37	12.04	12.32
2865	NYSE	CLDT	Tue, Aug 31, 2021	11.99	12.13	11.85	12.00
2864	NYSE	CLDT	Mon, Aug 30, 2021	12.06	12.06	11.74	11.96
2863	NYSE	CLDT	Fri, Aug 27, 2021	11.72	12.16	11.72	12.06
2862	NYSE	CLDT	Thu, Aug 26, 2021	11.73	11.91	11.65	11.69
2861	NYSE	CLDT	Wed, Aug 25, 2021	11.73	11.93	11.60	11.81
2860	NYSE	CLDT	Tue, Aug 24, 2021	11.52	11.79	11.52	11.76
2859	NYSE	CLDT	Mon, Aug 23, 2021	11.50	11.63	11.36	11.49
2858	NYSE	CLDT	Fri, Aug 20, 2021	11.23	11.49	11.05	11.36
2857	NYSE	CLDT	Thu, Aug 19, 2021	11.19	11.33	11.04	11.24
2856	NYSE	CLDT	Wed, Aug 18, 2021	11.35	11.54	11.18	11.44
2855	NYSE	CLDT	Tue, Aug 17, 2021	11.31	11.38	11.12	11.33
2854	NYSE	CLDT	Mon, Aug 16, 2021	11.45	11.64	11.28	11.58
2853	NYSE	CLDT	Fri, Aug 13, 2021	11.81	11.81	11.52	11.71
2852	NYSE	CLDT	Thu, Aug 12, 2021	11.84	11.89	11.64	11.78
2851	NYSE	CLDT	Wed, Aug 11, 2021	11.72	11.97	11.65	11.95
2850	NYSE	CLDT	Tue, Aug 10, 2021	11.45	11.79	11.38	11.73
2849	NYSE	CLDT	Mon, Aug 9, 2021	11.80	11.80	11.32	11.47
2848	NYSE	CLDT	Fri, Aug 6, 2021	11.93	12.04	11.79	11.86
2847	NYSE	CLDT	Thu, Aug 5, 2021	11.21	11.75	11.20	11.68
2846	NYSE	CLDT	Wed, Aug 4, 2021	11.97	12.24	11.00	11.12
2845	NYSE	CLDT	Tue, Aug 3, 2021	11.58	11.97	11.07	11.46
2844	NYSE	CLDT	Mon, Aug 2, 2021	12.30	12.66	11.71	11.80
2843	NYSE	CLDT	Fri, Jul 30, 2021	12.30	12.46	12.15	12.28
2842	NYSE	CLDT	Thu, Jul 29, 2021	12.25	12.48	12.15	12.33
2841	NYSE	CLDT	Wed, Jul 28, 2021	12.09	12.23	11.67	12.05
2840	NYSE	CLDT	Tue, Jul 27, 2021	12.00	12.24	11.93	11.95
2839	NYSE	CLDT	Mon, Jul 26, 2021	11.84	12.13	11.72	12.10
2838	NYSE	CLDT	Fri, Jul 23, 2021	12.06	12.10	11.63	11.75
2837	NYSE	CLDT	Thu, Jul 22, 2021	12.16	12.25	11.76	12.01
2836	NYSE	CLDT	Wed, Jul 21, 2021	12.05	12.46	12.05	12.27
2835	NYSE	CLDT	Tue, Jul 20, 2021	11.57	12.15	11.41	11.87
2834	NYSE	CLDT	Mon, Jul 19, 2021	11.61	11.74	11.17	11.48
2833	NYSE	CLDT	Fri, Jul 16, 2021	12.52	12.54	11.98	11.99
2832	NYSE	CLDT	Thu, Jul 15, 2021	12.26	12.51	12.20	12.37
2831	NYSE	CLDT	Wed, Jul 14, 2021	12.49	12.75	12.33	12.42
2830	NYSE	CLDT	Tue, Jul 13, 2021	12.43	12.67	12.20	12.36
2829	NYSE	CLDT	Mon, Jul 12, 2021	12.33	12.73	12.29	12.67
2828	NYSE	CLDT	Fri, Jul 9, 2021	12.22	12.47	12.20	12.45
2827	NYSE	CLDT	Thu, Jul 8, 2021	11.73	12.13	11.37	11.94
2826	NYSE	CLDT	Wed, Jul 7, 2021	12.15	12.25	11.90	12.03
2825	NYSE	CLDT	Tue, Jul 6, 2021	12.70	12.70	12.13	12.15
2824	NYSE	CLDT	Fri, Jul 2, 2021	13.02	13.06	12.67	12.67
2823	NYSE	CLDT	Thu, Jul 1, 2021	12.98	13.15	12.90	13.05
2822	NYSE	CLDT	Wed, Jun 30, 2021	12.56	12.98	12.53	12.87
2821	NYSE	CLDT	Tue, Jun 29, 2021	12.81	12.92	12.58	12.61
2820	NYSE	CLDT	Mon, Jun 28, 2021	13.29	13.29	12.48	12.82
2819	NYSE	CLDT	Fri, Jun 25, 2021	13.64	13.69	13.34	13.36
2818	NYSE	CLDT	Thu, Jun 24, 2021	13.61	13.67	13.37	13.58
2817	NYSE	CLDT	Wed, Jun 23, 2021	13.51	13.72	13.51	13.60
2816	NYSE	CLDT	Tue, Jun 22, 2021	13.42	13.56	13.34	13.51
2815	NYSE	CLDT	Mon, Jun 21, 2021	13.11	13.50	13.05	13.50
2814	NYSE	CLDT	Fri, Jun 18, 2021	13.30	13.43	12.91	12.97
2813	NYSE	CLDT	Thu, Jun 17, 2021	13.97	14.07	13.42	13.60
2812	NYSE	CLDT	Wed, Jun 16, 2021	13.89	14.07	13.78	13.92
2811	NYSE	CLDT	Tue, Jun 15, 2021	13.91	13.97	13.78	13.89
2810	NYSE	CLDT	Mon, Jun 14, 2021	13.85	14.02	13.70	13.80
2809	NYSE	CLDT	Fri, Jun 11, 2021	13.70	13.89	13.68	13.86
2808	NYSE	CLDT	Thu, Jun 10, 2021	13.98	13.99	13.62	13.71
2807	NYSE	CLDT	Wed, Jun 9, 2021	13.98	14.06	13.86	13.93
2806	NYSE	CLDT	Tue, Jun 8, 2021	13.85	14.08	13.69	13.97
2805	NYSE	CLDT	Mon, Jun 7, 2021	13.60	13.95	13.60	13.82
2804	NYSE	CLDT	Fri, Jun 4, 2021	13.70	13.75	13.47	13.53
2803	NYSE	CLDT	Thu, Jun 3, 2021	13.39	13.51	13.30	13.43
2802	NYSE	CLDT	Wed, Jun 2, 2021	13.55	13.64	13.47	13.52
2801	NYSE	CLDT	Tue, Jun 1, 2021	13.24	13.59	13.17	13.50
2800	NYSE	CLDT	Fri, May 28, 2021	13.33	13.35	13.07	13.17
2799	NYSE	CLDT	Thu, May 27, 2021	13.35	13.36	13.10	13.24
2798	NYSE	CLDT	Wed, May 26, 2021	12.85	13.23	12.75	13.19
2797	NYSE	CLDT	Tue, May 25, 2021	13.05	13.34	12.78	12.78
2796	NYSE	CLDT	Mon, May 24, 2021	13.00	13.12	12.75	12.95
2795	NYSE	CLDT	Fri, May 21, 2021	13.02	13.02	12.78	12.85
2794	NYSE	CLDT	Thu, May 20, 2021	12.81	12.81	12.40	12.81
2793	NYSE	CLDT	Wed, May 19, 2021	12.78	12.92	12.51	12.87
2792	NYSE	CLDT	Tue, May 18, 2021	13.01	13.23	12.97	13.01
2791	NYSE	CLDT	Mon, May 17, 2021	12.87	13.00	12.61	12.98
2790	NYSE	CLDT	Fri, May 14, 2021	12.70	13.10	12.70	12.97
2789	NYSE	CLDT	Thu, May 13, 2021	12.69	13.17	12.30	12.58
2788	NYSE	CLDT	Wed, May 12, 2021	12.45	12.57	12.07	12.09
2787	NYSE	CLDT	Tue, May 11, 2021	12.60	12.69	12.37	12.57
2786	NYSE	CLDT	Mon, May 10, 2021	13.37	13.45	12.73	12.74
2785	NYSE	CLDT	Fri, May 7, 2021	12.88	13.45	12.70	13.33
2784	NYSE	CLDT	Thu, May 6, 2021	12.99	13.13	12.44	12.72
2783	NYSE	CLDT	Wed, May 5, 2021	13.52	13.40	12.94	12.98
2782	NYSE	CLDT	Tue, May 4, 2021	14.17	14.17	13.33	13.43
2781	NYSE	CLDT	Mon, May 3, 2021	14.10	14.42	14.04	14.37
2780	NYSE	CLDT	Fri, Apr 30, 2021	13.77	13.89	13.58	13.87
2779	NYSE	CLDT	Thu, Apr 29, 2021	13.93	14.19	13.75	13.94
2778	NYSE	CLDT	Wed, Apr 28, 2021	13.66	13.95	13.53	13.78
2777	NYSE	CLDT	Tue, Apr 27, 2021	13.50	13.68	13.37	13.57
2776	NYSE	CLDT	Mon, Apr 26, 2021	13.60	13.90	13.48	13.55
2775	NYSE	CLDT	Fri, Apr 23, 2021	13.23	13.62	13.22	13.51
2774	NYSE	CLDT	Thu, Apr 22, 2021	13.36	13.58	13.12	13.24
2773	NYSE	CLDT	Wed, Apr 21, 2021	12.86	13.32	12.62	13.17
2772	NYSE	CLDT	Tue, Apr 20, 2021	13.16	13.17	12.73	12.89
2771	NYSE	CLDT	Mon, Apr 19, 2021	13.45	13.51	13.22	13.31
2770	NYSE	CLDT	Fri, Apr 16, 2021	13.60	13.70	13.42	13.57
2769	NYSE	CLDT	Thu, Apr 15, 2021	13.56	13.78	13.35	13.45
2768	NYSE	CLDT	Wed, Apr 14, 2021	13.38	13.88	13.38	13.54
2767	NYSE	CLDT	Tue, Apr 13, 2021	13.24	13.45	13.08	13.32
2766	NYSE	CLDT	Mon, Apr 12, 2021	13.38	13.48	13.11	13.43
2765	NYSE	CLDT	Fri, Apr 9, 2021	13.65	13.65	13.29	13.45
2764	NYSE	CLDT	Thu, Apr 8, 2021	13.56	13.57	13.26	13.55
2763	NYSE	CLDT	Wed, Apr 7, 2021	13.73	13.75	13.39	13.63
2762	NYSE	CLDT	Tue, Apr 6, 2021	13.58	13.75	13.42	13.65
2761	NYSE	CLDT	Mon, Apr 5, 2021	13.78	13.90	13.43	13.52
2760	NYSE	CLDT	Thu, Apr 1, 2021	13.27	13.71	13.07	13.63
2759	NYSE	CLDT	Wed, Mar 31, 2021	13.69	13.73	13.16	13.16
2758	NYSE	CLDT	Tue, Mar 30, 2021	13.49	13.87	13.49	13.64
2757	NYSE	CLDT	Mon, Mar 29, 2021	13.85	14.10	13.47	13.47
2756	NYSE	CLDT	Fri, Mar 26, 2021	14.15	14.23	13.80	13.98
2755	NYSE	CLDT	Thu, Mar 25, 2021	13.26	14.13	12.95	13.92
2754	NYSE	CLDT	Wed, Mar 24, 2021	13.41	13.96	13.19	13.29
2753	NYSE	CLDT	Tue, Mar 23, 2021	13.71	13.95	13.18	13.24
2752	NYSE	CLDT	Mon, Mar 22, 2021	14.02	14.12	13.40	13.86
2751	NYSE	CLDT	Fri, Mar 19, 2021	14.03	14.25	13.76	14.13
2750	NYSE	CLDT	Thu, Mar 18, 2021	14.47	14.69	13.97	14.07
2749	NYSE	CLDT	Wed, Mar 17, 2021	14.25	14.55	14.12	14.47
2748	NYSE	CLDT	Tue, Mar 16, 2021	14.62	14.69	14.18	14.22
2747	NYSE	CLDT	Mon, Mar 15, 2021	14.34	14.95	14.34	14.67
2746	NYSE	CLDT	Fri, Mar 12, 2021	14.32	14.57	14.08	14.37
2745	NYSE	CLDT	Thu, Mar 11, 2021	14.35	14.51	14.04	14.28
2744	NYSE	CLDT	Wed, Mar 10, 2021	14.07	14.40	13.99	14.25
2743	NYSE	CLDT	Tue, Mar 9, 2021	14.30	14.30	13.61	14.00
2742	NYSE	CLDT	Mon, Mar 8, 2021	13.76	14.43	13.71	14.20
2741	NYSE	CLDT	Fri, Mar 5, 2021	14.01	14.01	12.97	13.66
2740	NYSE	CLDT	Thu, Mar 4, 2021	14.15	14.30	13.46	13.78
2739	NYSE	CLDT	Wed, Mar 3, 2021	13.64	14.35	13.64	14.09
2738	NYSE	CLDT	Tue, Mar 2, 2021	13.76	13.76	13.18	13.48
2737	NYSE	CLDT	Mon, Mar 1, 2021	14.43	14.45	13.66	13.79
2736	NYSE	CLDT	Fri, Feb 26, 2021	13.65	14.33	13.43	13.93
2735	NYSE	CLDT	Thu, Feb 25, 2021	14.09	14.16	13.53	13.62
2734	NYSE	CLDT	Wed, Feb 24, 2021	13.33	14.08	13.33	13.90
2733	NYSE	CLDT	Tue, Feb 23, 2021	13.26	13.51	12.94	13.30
2732	NYSE	CLDT	Mon, Feb 22, 2021	12.59	13.58	12.59	13.34
2731	NYSE	CLDT	Fri, Feb 19, 2021	12.37	12.87	12.28	12.67
2730	NYSE	CLDT	Thu, Feb 18, 2021	12.06	12.34	12.05	12.28
2729	NYSE	CLDT	Wed, Feb 17, 2021	12.24	12.38	12.03	12.17
2728	NYSE	CLDT	Tue, Feb 16, 2021	12.21	12.48	12.04	12.34
2727	NYSE	CLDT	Fri, Feb 12, 2021	12.21	12.35	12.03	12.21
2726	NYSE	CLDT	Thu, Feb 11, 2021	12.00	12.45	11.94	12.26
2725	NYSE	CLDT	Wed, Feb 10, 2021	11.80	12.18	11.75	11.92
2724	NYSE	CLDT	Tue, Feb 9, 2021	12.00	12.00	11.72	11.75
2723	NYSE	CLDT	Mon, Feb 8, 2021	11.88	12.13	11.79	12.00
2722	NYSE	CLDT	Fri, Feb 5, 2021	11.98	12.04	11.66	11.79
2721	NYSE	CLDT	Thu, Feb 4, 2021	11.35	11.90	11.34	11.84
2720	NYSE	CLDT	Wed, Feb 3, 2021	11.26	11.57	11.14	11.38
2719	NYSE	CLDT	Tue, Feb 2, 2021	11.21	11.47	11.02	11.38
2718	NYSE	CLDT	Mon, Feb 1, 2021	10.99	11.07	10.55	11.01
2717	NYSE	CLDT	Fri, Jan 29, 2021	11.46	11.46	10.71	10.71
2716	NYSE	CLDT	Thu, Jan 28, 2021	10.95	11.78	10.87	11.46
2715	NYSE	CLDT	Wed, Jan 27, 2021	10.86	11.10	10.70	10.88
2714	NYSE	CLDT	Tue, Jan 26, 2021	11.62	11.77	11.17	11.18
2713	NYSE	CLDT	Mon, Jan 25, 2021	11.34	11.73	11.22	11.52
2712	NYSE	CLDT	Fri, Jan 22, 2021	11.40	11.61	11.14	11.61
2711	NYSE	CLDT	Thu, Jan 21, 2021	12.00	12.10	11.50	11.51
2710	NYSE	CLDT	Wed, Jan 20, 2021	12.06	12.23	11.95	12.05
2709	NYSE	CLDT	Tue, Jan 19, 2021	12.36	12.39	12.03	12.12
2708	NYSE	CLDT	Fri, Jan 15, 2021	12.31	12.33	11.95	12.20
2707	NYSE	CLDT	Thu, Jan 14, 2021	12.48	12.88	12.48	12.52
2706	NYSE	CLDT	Wed, Jan 13, 2021	11.95	12.40	11.95	12.33
2705	NYSE	CLDT	Tue, Jan 12, 2021	11.70	12.43	11.63	12.00
2704	NYSE	CLDT	Mon, Jan 11, 2021	11.49	11.72	11.09	11.71
2703	NYSE	CLDT	Fri, Jan 8, 2021	11.76	11.76	11.46	11.71
2702	NYSE	CLDT	Thu, Jan 7, 2021	11.95	11.95	11.60	11.76
2701	NYSE	CLDT	Wed, Jan 6, 2021	11.13	12.08	10.76	11.93
2700	NYSE	CLDT	Tue, Jan 5, 2021	10.43	10.85	10.43	10.64
2699	NYSE	CLDT	Mon, Jan 4, 2021	10.85	10.97	10.26	10.46
2698	NYSE	CLDT	Thu, Dec 31, 2020	10.92	11.18	10.80	10.80
2697	NYSE	CLDT	Wed, Dec 30, 2020	11.11	11.42	10.87	10.89
2696	NYSE	CLDT	Tue, Dec 29, 2020	11.30	11.42	11.05	11.09
2695	NYSE	CLDT	Mon, Dec 28, 2020	11.32	11.82	11.27	11.27
2694	NYSE	CLDT	Thu, Dec 24, 2020	11.32	11.48	11.10	11.29
2693	NYSE	CLDT	Wed, Dec 23, 2020	10.91	11.50	10.88	11.32
2692	NYSE	CLDT	Tue, Dec 22, 2020	11.20	11.25	10.85	11.05
2691	NYSE	CLDT	Mon, Dec 21, 2020	11.15	11.30	10.70	11.21
2690	NYSE	CLDT	Fri, Dec 18, 2020	11.39	11.80	11.21	11.53
2689	NYSE	CLDT	Thu, Dec 17, 2020	11.71	11.71	11.40	11.49
2688	NYSE	CLDT	Wed, Dec 16, 2020	11.88	11.92	11.46	11.58
2687	NYSE	CLDT	Tue, Dec 15, 2020	11.59	11.97	11.44	11.90
2686	NYSE	CLDT	Mon, Dec 14, 2020	11.75	11.88	11.33	11.50
2685	NYSE	CLDT	Fri, Dec 11, 2020	11.85	12.09	11.59	11.74
2684	NYSE	CLDT	Thu, Dec 10, 2020	11.72	12.00	11.60	11.94
2683	NYSE	CLDT	Wed, Dec 9, 2020	11.92	11.97	11.67	11.84
2682	NYSE	CLDT	Tue, Dec 8, 2020	11.48	12.04	11.48	11.83
2681	NYSE	CLDT	Mon, Dec 7, 2020	11.82	11.82	11.36	11.63
2680	NYSE	CLDT	Fri, Dec 4, 2020	11.70	11.97	11.61	11.90
2679	NYSE	CLDT	Thu, Dec 3, 2020	11.46	11.65	11.33	11.53
2678	NYSE	CLDT	Wed, Dec 2, 2020	10.80	11.53	10.76	11.47
2677	NYSE	CLDT	Tue, Dec 1, 2020	11.38	11.50	11.23	11.29
2676	NYSE	CLDT	Mon, Nov 30, 2020	11.08	11.30	10.76	11.01
2675	NYSE	CLDT	Fri, Nov 27, 2020	11.43	11.49	11.07	11.20
2674	NYSE	CLDT	Wed, Nov 25, 2020	11.37	11.50	11.15	11.43
2673	NYSE	CLDT	Tue, Nov 24, 2020	11.45	11.72	11.33	11.50
2672	NYSE	CLDT	Mon, Nov 23, 2020	10.90	11.50	10.86	11.21
2671	NYSE	CLDT	Fri, Nov 20, 2020	10.86	10.92	10.69	10.76
2670	NYSE	CLDT	Thu, Nov 19, 2020	10.85	11.10	10.65	11.02
2669	NYSE	CLDT	Wed, Nov 18, 2020	10.90	11.20	10.70	10.75
2668	NYSE	CLDT	Tue, Nov 17, 2020	10.11	10.91	9.98	10.90
2667	NYSE	CLDT	Mon, Nov 16, 2020	10.66	10.99	10.26	10.43
2666	NYSE	CLDT	Fri, Nov 13, 2020	9.05	10.01	9.05	9.91
2665	NYSE	CLDT	Thu, Nov 12, 2020	9.05	9.08	8.70	8.97
2664	NYSE	CLDT	Wed, Nov 11, 2020	9.71	9.71	9.03	9.24
2663	NYSE	CLDT	Tue, Nov 10, 2020	9.45	9.78	9.27	9.66
2662	NYSE	CLDT	Mon, Nov 9, 2020	8.57	9.64	8.55	9.41
2661	NYSE	CLDT	Fri, Nov 6, 2020	7.80	7.82	7.45	7.50
2660	NYSE	CLDT	Thu, Nov 5, 2020	7.69	7.91	7.69	7.79
2659	NYSE	CLDT	Wed, Nov 4, 2020	7.76	7.80	7.47	7.67
2658	NYSE	CLDT	Tue, Nov 3, 2020	7.71	8.11	7.70	7.98
2657	NYSE	CLDT	Mon, Nov 2, 2020	7.50	7.58	7.30	7.56
2656	NYSE	CLDT	Fri, Oct 30, 2020	7.48	7.65	7.19	7.35
2655	NYSE	CLDT	Thu, Oct 29, 2020	7.00	7.64	6.90	7.50
2654	NYSE	CLDT	Wed, Oct 28, 2020	7.15	7.31	7.03	7.11
2653	NYSE	CLDT	Tue, Oct 27, 2020	7.66	7.72	7.42	7.42
2652	NYSE	CLDT	Mon, Oct 26, 2020	7.89	7.89	7.48	7.68
2651	NYSE	CLDT	Fri, Oct 23, 2020	8.00	8.14	7.87	8.09
2650	NYSE	CLDT	Thu, Oct 22, 2020	7.65	7.99	7.65	7.95
2649	NYSE	CLDT	Wed, Oct 21, 2020	7.60	7.75	7.38	7.64
2648	NYSE	CLDT	Tue, Oct 20, 2020	7.45	7.68	7.39	7.61
2647	NYSE	CLDT	Mon, Oct 19, 2020	7.23	7.55	7.17	7.32
2646	NYSE	CLDT	Fri, Oct 16, 2020	7.13	7.22	6.95	7.20
2645	NYSE	CLDT	Thu, Oct 15, 2020	6.91	7.26	6.86	7.17
2644	NYSE	CLDT	Wed, Oct 14, 2020	7.20	7.22	6.95	7.03
2643	NYSE	CLDT	Tue, Oct 13, 2020	7.53	7.53	7.15	7.20
2642	NYSE	CLDT	Mon, Oct 12, 2020	7.56	7.70	7.34	7.63
2641	NYSE	CLDT	Fri, Oct 9, 2020	7.80	7.80	7.49	7.60
2640	NYSE	CLDT	Thu, Oct 8, 2020	7.50	7.70	7.41	7.69
2639	NYSE	CLDT	Wed, Oct 7, 2020	7.49	7.65	7.34	7.43
2638	NYSE	CLDT	Tue, Oct 6, 2020	7.52	7.80	7.38	7.41
2637	NYSE	CLDT	Mon, Oct 5, 2020	7.79	7.91	7.34	7.42
2636	NYSE	CLDT	Fri, Oct 2, 2020	7.55	7.85	7.44	7.83
2635	NYSE	CLDT	Thu, Oct 1, 2020	7.65	7.83	7.54	7.81
2634	NYSE	CLDT	Wed, Sep 30, 2020	7.54	7.96	7.54	7.62
2633	NYSE	CLDT	Tue, Sep 29, 2020	7.68	7.68	7.33	7.49
2632	NYSE	CLDT	Mon, Sep 28, 2020	7.35	7.83	7.31	7.70
2631	NYSE	CLDT	Fri, Sep 25, 2020	6.83	7.26	6.83	7.20
2630	NYSE	CLDT	Thu, Sep 24, 2020	6.86	7.02	6.69	6.88
2629	NYSE	CLDT	Wed, Sep 23, 2020	7.01	7.38	6.83	6.86
2628	NYSE	CLDT	Tue, Sep 22, 2020	7.20	7.23	6.83	7.02
2627	NYSE	CLDT	Mon, Sep 21, 2020	7.75	7.75	7.18	7.19
2626	NYSE	CLDT	Fri, Sep 18, 2020	8.01	8.45	7.84	7.86
2625	NYSE	CLDT	Thu, Sep 17, 2020	7.88	8.07	7.85	7.91
2624	NYSE	CLDT	Wed, Sep 16, 2020	8.07	8.14	7.89	8.05
2623	NYSE	CLDT	Tue, Sep 15, 2020	7.90	8.32	7.87	8.04
2622	NYSE	CLDT	Mon, Sep 14, 2020	7.42	7.87	7.37	7.83
2621	NYSE	CLDT	Fri, Sep 11, 2020	7.56	7.56	7.15	7.34
2620	NYSE	CLDT	Thu, Sep 10, 2020	7.57	7.80	7.45	7.45
2619	NYSE	CLDT	Wed, Sep 9, 2020	7.67	7.67	7.37	7.45
2618	NYSE	CLDT	Tue, Sep 8, 2020	7.85	7.85	7.46	7.60
2617	NYSE	CLDT	Fri, Sep 4, 2020	7.68	7.99	7.62	7.91
2616	NYSE	CLDT	Thu, Sep 3, 2020	7.38	7.68	7.28	7.33
2615	NYSE	CLDT	Wed, Sep 2, 2020	7.13	7.37	7.03	7.32
2614	NYSE	CLDT	Tue, Sep 1, 2020	6.88	7.18	6.59	7.13
2613	NYSE	CLDT	Mon, Aug 31, 2020	7.33	7.36	6.85	6.92
2612	NYSE	CLDT	Fri, Aug 28, 2020	7.52	7.52	7.30	7.35
2611	NYSE	CLDT	Thu, Aug 27, 2020	7.17	7.58	7.10	7.45
2610	NYSE	CLDT	Wed, Aug 26, 2020	7.25	7.39	7.04	7.06
2609	NYSE	CLDT	Tue, Aug 25, 2020	7.17	7.28	6.88	7.25
2608	NYSE	CLDT	Mon, Aug 24, 2020	6.41	7.06	6.25	7.03
2607	NYSE	CLDT	Fri, Aug 21, 2020	6.61	6.69	6.24	6.36
2606	NYSE	CLDT	Thu, Aug 20, 2020	6.43	6.77	6.41	6.68
2605	NYSE	CLDT	Wed, Aug 19, 2020	6.47	6.75	6.32	6.55
2604	NYSE	CLDT	Tue, Aug 18, 2020	6.58	6.62	6.29	6.42
2603	NYSE	CLDT	Mon, Aug 17, 2020	6.82	6.87	6.60	6.62
2602	NYSE	CLDT	Fri, Aug 14, 2020	6.58	7.06	6.54	6.84
2601	NYSE	CLDT	Thu, Aug 13, 2020	6.80	6.86	6.53	6.62
2600	NYSE	CLDT	Wed, Aug 12, 2020	7.16	7.27	6.57	6.83
2599	NYSE	CLDT	Tue, Aug 11, 2020	7.11	7.34	6.99	7.04
2598	NYSE	CLDT	Mon, Aug 10, 2020	6.68	7.03	6.66	6.93
2597	NYSE	CLDT	Fri, Aug 7, 2020	6.09	6.66	6.04	6.63
2596	NYSE	CLDT	Thu, Aug 6, 2020	6.07	6.19	5.81	6.13
2595	NYSE	CLDT	Wed, Aug 5, 2020	5.78	6.18	5.62	6.17
2594	NYSE	CLDT	Tue, Aug 4, 2020	5.16	5.80	5.16	5.69
2593	NYSE	CLDT	Mon, Aug 3, 2020	5.32	5.32	5.02	5.19
2592	NYSE	CLDT	Fri, Jul 31, 2020	5.36	5.36	5.08	5.21
2591	NYSE	CLDT	Thu, Jul 30, 2020	5.44	5.59	5.30	5.44
2590	NYSE	CLDT	Wed, Jul 29, 2020	5.43	5.64	5.34	5.60
2589	NYSE	CLDT	Tue, Jul 28, 2020	5.10	5.48	5.10	5.40
2588	NYSE	CLDT	Mon, Jul 27, 2020	5.36	5.44	5.04	5.16
2587	NYSE	CLDT	Fri, Jul 24, 2020	5.45	5.52	5.31	5.32
2586	NYSE	CLDT	Thu, Jul 23, 2020	5.50	5.53	5.25	5.45
2585	NYSE	CLDT	Wed, Jul 22, 2020	5.59	5.69	5.48	5.62
2584	NYSE	CLDT	Tue, Jul 21, 2020	5.36	5.73	5.36	5.70
2583	NYSE	CLDT	Mon, Jul 20, 2020	5.55	5.62	5.28	5.30
2582	NYSE	CLDT	Fri, Jul 17, 2020	5.64	5.68	5.51	5.64
2581	NYSE	CLDT	Thu, Jul 16, 2020	5.72	5.76	5.55	5.62
2580	NYSE	CLDT	Wed, Jul 15, 2020	5.74	5.97	5.58	5.80
2579	NYSE	CLDT	Tue, Jul 14, 2020	5.62	5.77	5.48	5.48
2578	NYSE	CLDT	Mon, Jul 13, 2020	5.64	5.82	5.47	5.63
2577	NYSE	CLDT	Fri, Jul 10, 2020	5.39	5.66	5.31	5.62
2576	NYSE	CLDT	Thu, Jul 9, 2020	5.50	5.57	5.17	5.38
2575	NYSE	CLDT	Wed, Jul 8, 2020	5.59	5.70	5.31	5.55
2574	NYSE	CLDT	Tue, Jul 7, 2020	5.89	5.89	5.58	5.62
2573	NYSE	CLDT	Mon, Jul 6, 2020	6.10	6.22	5.85	6.05
2572	NYSE	CLDT	Thu, Jul 2, 2020	6.33	6.39	5.86	5.91
2571	NYSE	CLDT	Wed, Jul 1, 2020	6.15	6.51	6.04	6.06
2570	NYSE	CLDT	Tue, Jun 30, 2020	6.17	6.31	5.97	6.12
2569	NYSE	CLDT	Mon, Jun 29, 2020	5.75	6.25	5.72	6.21
2568	NYSE	CLDT	Fri, Jun 26, 2020	5.90	5.90	5.58	5.72
2567	NYSE	CLDT	Thu, Jun 25, 2020	5.77	6.15	5.75	5.96
2566	NYSE	CLDT	Wed, Jun 24, 2020	6.10	6.16	5.65	5.87
2565	NYSE	CLDT	Tue, Jun 23, 2020	6.36	6.44	6.09	6.25
2564	NYSE	CLDT	Mon, Jun 22, 2020	6.26	6.41	5.88	6.24
2563	NYSE	CLDT	Fri, Jun 19, 2020	6.97	7.00	6.23	6.29
2562	NYSE	CLDT	Thu, Jun 18, 2020	6.86	7.13	6.76	6.90
2561	NYSE	CLDT	Wed, Jun 17, 2020	7.56	7.56	6.97	7.07
2560	NYSE	CLDT	Tue, Jun 16, 2020	7.60	7.99	7.40	7.50
2559	NYSE	CLDT	Mon, Jun 15, 2020	7.30	7.39	6.91	7.26
2558	NYSE	CLDT	Fri, Jun 12, 2020	7.80	7.80	7.15	7.69
2557	NYSE	CLDT	Thu, Jun 11, 2020	7.41	7.66	7.11	7.22
2556	NYSE	CLDT	Wed, Jun 10, 2020	8.60	8.64	7.63	8.23
2555	NYSE	CLDT	Tue, Jun 9, 2020	9.01	9.09	8.67	8.75
2554	NYSE	CLDT	Mon, Jun 8, 2020	9.43	9.48	8.96	9.25
2553	NYSE	CLDT	Fri, Jun 5, 2020	8.78	9.70	8.77	8.85
2552	NYSE	CLDT	Thu, Jun 4, 2020	7.52	8.29	7.47	8.12
2551	NYSE	CLDT	Wed, Jun 3, 2020	7.30	7.76	7.29	7.55
2550	NYSE	CLDT	Tue, Jun 2, 2020	7.02	7.37	6.99	7.08
2549	NYSE	CLDT	Mon, Jun 1, 2020	6.75	7.16	6.61	6.87
2548	NYSE	CLDT	Fri, May 29, 2020	7.22	7.22	6.70	6.75
2547	NYSE	CLDT	Thu, May 28, 2020	7.66	7.66	7.11	7.36
2546	NYSE	CLDT	Wed, May 27, 2020	7.00	7.52	6.91	7.49
2545	NYSE	CLDT	Tue, May 26, 2020	6.73	6.97	6.65	6.73
2544	NYSE	CLDT	Fri, May 22, 2020	6.61	6.61	6.22	6.37
2543	NYSE	CLDT	Thu, May 21, 2020	6.34	6.83	6.34	6.61
2542	NYSE	CLDT	Wed, May 20, 2020	6.25	6.49	6.06	6.41
2541	NYSE	CLDT	Tue, May 19, 2020	6.02	6.45	5.70	6.11
2540	NYSE	CLDT	Mon, May 18, 2020	5.33	6.13	5.33	6.10
2539	NYSE	CLDT	Fri, May 15, 2020	5.17	5.31	4.76	5.14
2538	NYSE	CLDT	Thu, May 14, 2020	4.91	5.46	4.59	5.26
2537	NYSE	CLDT	Wed, May 13, 2020	5.33	5.39	5.00	5.08
2536	NYSE	CLDT	Tue, May 12, 2020	6.15	6.15	5.31	5.50
2535	NYSE	CLDT	Mon, May 11, 2020	6.41	6.54	5.96	6.04
2534	NYSE	CLDT	Fri, May 8, 2020	6.70	7.00	6.33	7.00
2533	NYSE	CLDT	Thu, May 7, 2020	6.27	6.61	6.11	6.50
2532	NYSE	CLDT	Wed, May 6, 2020	6.45	6.45	6.11	6.15
2531	NYSE	CLDT	Tue, May 5, 2020	7.23	7.35	6.33	6.43
2530	NYSE	CLDT	Mon, May 4, 2020	6.67	7.12	6.36	7.04
2529	NYSE	CLDT	Fri, May 1, 2020	7.15	7.54	6.75	6.99
2528	NYSE	CLDT	Thu, Apr 30, 2020	8.01	8.11	7.31	7.51
2527	NYSE	CLDT	Wed, Apr 29, 2020	7.42	8.54	7.34	8.19
2526	NYSE	CLDT	Tue, Apr 28, 2020	6.91	7.31	6.71	7.06
2525	NYSE	CLDT	Mon, Apr 27, 2020	6.25	6.77	6.07	6.61
2524	NYSE	CLDT	Fri, Apr 24, 2020	6.25	6.33	5.76	6.17
2523	NYSE	CLDT	Thu, Apr 23, 2020	6.31	6.59	6.12	6.25
2522	NYSE	CLDT	Wed, Apr 22, 2020	6.82	6.99	6.11	6.30
2521	NYSE	CLDT	Tue, Apr 21, 2020	6.32	7.24	6.25	6.68
2520	NYSE	CLDT	Mon, Apr 20, 2020	6.83	6.83	6.40	6.63
2519	NYSE	CLDT	Fri, Apr 17, 2020	6.92	8.04	6.78	7.14
2518	NYSE	CLDT	Thu, Apr 16, 2020	6.83	7.06	6.15	6.53
2517	NYSE	CLDT	Wed, Apr 15, 2020	6.98	7.17	6.11	6.86
2516	NYSE	CLDT	Tue, Apr 14, 2020	7.59	7.75	7.09	7.22
2515	NYSE	CLDT	Mon, Apr 13, 2020	7.06	7.47	6.50	7.44
2514	NYSE	CLDT	Thu, Apr 9, 2020	6.68	7.78	6.61	7.24
2513	NYSE	CLDT	Wed, Apr 8, 2020	6.54	6.64	6.15	6.31
2512	NYSE	CLDT	Tue, Apr 7, 2020	6.51	7.16	5.90	6.08
2511	NYSE	CLDT	Mon, Apr 6, 2020	5.01	6.14	5.01	5.93
2510	NYSE	CLDT	Fri, Apr 3, 2020	5.50	5.50	4.41	4.79
2509	NYSE	CLDT	Thu, Apr 2, 2020	5.25	5.98	5.25	5.55
2508	NYSE	CLDT	Wed, Apr 1, 2020	5.56	5.80	5.28	5.48
2507	NYSE	CLDT	Tue, Mar 31, 2020	5.76	6.08	5.31	5.94
2506	NYSE	CLDT	Mon, Mar 30, 2020	6.08	6.20	5.26	5.81
2505	NYSE	CLDT	Fri, Mar 27, 2020	6.60	6.62	5.79	6.08
2504	NYSE	CLDT	Thu, Mar 26, 2020	6.29	7.26	6.25	6.52
2503	NYSE	CLDT	Wed, Mar 25, 2020	5.25	6.24	5.07	6.03
2502	NYSE	CLDT	Tue, Mar 24, 2020	5.07	5.62	4.89	4.89
2501	NYSE	CLDT	Mon, Mar 23, 2020	4.53	4.65	4.17	4.61
2500	NYSE	CLDT	Fri, Mar 20, 2020	5.03	5.22	4.61	4.70
2499	NYSE	CLDT	Thu, Mar 19, 2020	3.76	4.89	3.44	4.74
2498	NYSE	CLDT	Wed, Mar 18, 2020	5.49	5.49	3.61	3.76
2497	NYSE	CLDT	Tue, Mar 17, 2020	6.39	6.39	5.52	6.06
2496	NYSE	CLDT	Mon, Mar 16, 2020	7.80	7.86	6.38	6.38
2495	NYSE	CLDT	Fri, Mar 13, 2020	8.43	8.64	7.50	8.51
2494	NYSE	CLDT	Thu, Mar 12, 2020	9.00	9.13	7.91	7.94
2493	NYSE	CLDT	Wed, Mar 11, 2020	11.40	11.40	9.80	9.89
2492	NYSE	CLDT	Tue, Mar 10, 2020	11.63	12.05	11.09	11.66
2491	NYSE	CLDT	Mon, Mar 9, 2020	12.97	12.97	11.32	11.34
2490	NYSE	CLDT	Fri, Mar 6, 2020	12.85	13.67	12.79	13.31
2489	NYSE	CLDT	Thu, Mar 5, 2020	13.45	13.54	12.82	13.27
2488	NYSE	CLDT	Wed, Mar 4, 2020	13.97	14.13	13.60	13.75
2487	NYSE	CLDT	Tue, Mar 3, 2020	14.45	14.96	13.77	13.80
2486	NYSE	CLDT	Mon, Mar 2, 2020	13.95	14.62	13.39	14.53
2485	NYSE	CLDT	Fri, Feb 28, 2020	14.01	14.31	13.76	13.94
2484	NYSE	CLDT	Thu, Feb 27, 2020	14.90	15.00	14.21	14.33
2483	NYSE	CLDT	Wed, Feb 26, 2020	15.59	15.66	15.06	15.20
2482	NYSE	CLDT	Tue, Feb 25, 2020	16.70	16.76	15.70	15.80
2481	NYSE	CLDT	Mon, Feb 24, 2020	16.70	16.79	16.33	16.71
2480	NYSE	CLDT	Fri, Feb 21, 2020	16.90	17.17	16.88	16.97
2479	NYSE	CLDT	Thu, Feb 20, 2020	16.79	16.98	16.79	16.85
2478	NYSE	CLDT	Wed, Feb 19, 2020	17.04	17.17	16.76	16.78
2477	NYSE	CLDT	Tue, Feb 18, 2020	17.27	17.29	17.11	17.13
2476	NYSE	CLDT	Fri, Feb 14, 2020	17.29	17.49	17.22	17.30
2475	NYSE	CLDT	Thu, Feb 13, 2020	17.22	17.42	17.21	17.26
2474	NYSE	CLDT	Wed, Feb 12, 2020	17.40	17.42	17.14	17.25
2473	NYSE	CLDT	Tue, Feb 11, 2020	17.30	17.43	17.21	17.32
2472	NYSE	CLDT	Mon, Feb 10, 2020	17.05	17.22	16.92	17.18
2471	NYSE	CLDT	Fri, Feb 7, 2020	17.20	17.27	17.03	17.04
2470	NYSE	CLDT	Thu, Feb 6, 2020	17.31	17.41	17.20	17.21
2469	NYSE	CLDT	Wed, Feb 5, 2020	16.72	17.38	16.72	17.30
2468	NYSE	CLDT	Tue, Feb 4, 2020	16.55	16.84	16.55	16.69
2467	NYSE	CLDT	Mon, Feb 3, 2020	16.37	16.67	16.35	16.44
2466	NYSE	CLDT	Fri, Jan 31, 2020	16.52	16.60	16.16	16.35
2465	NYSE	CLDT	Thu, Jan 30, 2020	16.70	16.77	16.50	16.62
2464	NYSE	CLDT	Wed, Jan 29, 2020	16.96	17.15	16.79	16.70
2463	NYSE	CLDT	Tue, Jan 28, 2020	17.19	17.25	16.90	16.98
2462	NYSE	CLDT	Mon, Jan 27, 2020	17.50	17.58	17.19	17.20
2461	NYSE	CLDT	Fri, Jan 24, 2020	17.86	17.86	17.45	17.61
2460	NYSE	CLDT	Thu, Jan 23, 2020	17.84	17.95	17.73	17.88
2459	NYSE	CLDT	Wed, Jan 22, 2020	18.05	18.09	17.82	17.87
2458	NYSE	CLDT	Tue, Jan 21, 2020	18.05	18.07	17.94	18.00
2457	NYSE	CLDT	Fri, Jan 17, 2020	18.15	18.21	18.04	18.07
2456	NYSE	CLDT	Thu, Jan 16, 2020	18.05	18.17	17.99	18.07
2455	NYSE	CLDT	Wed, Jan 15, 2020	17.69	17.98	17.68	17.98
2454	NYSE	CLDT	Tue, Jan 14, 2020	17.70	17.70	17.55	17.70
2453	NYSE	CLDT	Mon, Jan 13, 2020	17.52	17.72	17.49	17.69
2452	NYSE	CLDT	Fri, Jan 10, 2020	17.62	17.62	17.47	17.52
2451	NYSE	CLDT	Thu, Jan 9, 2020	17.66	17.67	17.55	17.58
2450	NYSE	CLDT	Wed, Jan 8, 2020	17.60	17.70	17.47	17.65
2449	NYSE	CLDT	Tue, Jan 7, 2020	17.74	17.74	17.43	17.57
2448	NYSE	CLDT	Mon, Jan 6, 2020	18.09	18.09	17.77	17.78
2447	NYSE	CLDT	Fri, Jan 3, 2020	18.00	18.15	17.94	18.09
2446	NYSE	CLDT	Thu, Jan 2, 2020	18.38	18.38	18.07	18.09
2445	NYSE	CLDT	Tue, Dec 31, 2019	18.32	18.38	18.27	18.34
2444	NYSE	CLDT	Mon, Dec 30, 2019	18.16	18.37	18.13	18.31
2443	NYSE	CLDT	Fri, Dec 27, 2019	18.42	18.44	18.31	18.37
2442	NYSE	CLDT	Thu, Dec 26, 2019	18.40	18.42	18.31	18.35
2441	NYSE	CLDT	Tue, Dec 24, 2019	18.41	18.45	18.36	18.40
2440	NYSE	CLDT	Mon, Dec 23, 2019	18.54	18.54	18.35	18.38
2439	NYSE	CLDT	Fri, Dec 20, 2019	18.45	18.54	18.38	18.45
2438	NYSE	CLDT	Thu, Dec 19, 2019	18.41	18.53	18.40	18.42
2437	NYSE	CLDT	Wed, Dec 18, 2019	18.21	18.51	18.18	18.38
2436	NYSE	CLDT	Tue, Dec 17, 2019	18.28	18.37	18.11	18.18
2435	NYSE	CLDT	Mon, Dec 16, 2019	18.27	18.40	18.12	18.28
2434	NYSE	CLDT	Fri, Dec 13, 2019	18.18	18.30	18.07	18.27
2433	NYSE	CLDT	Thu, Dec 12, 2019	18.24	18.41	18.15	18.20
2432	NYSE	CLDT	Wed, Dec 11, 2019	18.33	18.38	18.15	18.23
2431	NYSE	CLDT	Tue, Dec 10, 2019	18.43	18.43	18.11	18.24
2430	NYSE	CLDT	Mon, Dec 9, 2019	18.37	18.44	18.26	18.33
2429	NYSE	CLDT	Fri, Dec 6, 2019	18.23	18.48	18.23	18.40
2428	NYSE	CLDT	Thu, Dec 5, 2019	18.12	18.25	18.07	18.18
2427	NYSE	CLDT	Wed, Dec 4, 2019	18.19	18.36	18.05	18.08
2426	NYSE	CLDT	Tue, Dec 3, 2019	18.17	18.25	18.04	18.14
2425	NYSE	CLDT	Mon, Dec 2, 2019	18.36	18.40	18.08	18.18
2424	NYSE	CLDT	Fri, Nov 29, 2019	18.39	18.41	18.23	18.30
2423	NYSE	CLDT	Wed, Nov 27, 2019	18.09	18.42	18.08	18.39
2422	NYSE	CLDT	Tue, Nov 26, 2019	18.14	18.39	18.14	18.11
2421	NYSE	CLDT	Mon, Nov 25, 2019	17.85	18.24	17.85	18.19
2420	NYSE	CLDT	Fri, Nov 22, 2019	17.87	17.90	17.76	17.84
2419	NYSE	CLDT	Thu, Nov 21, 2019	18.00	18.00	17.72	17.79
2418	NYSE	CLDT	Wed, Nov 20, 2019	18.02	18.06	17.83	17.85
2417	NYSE	CLDT	Tue, Nov 19, 2019	18.00	18.09	17.96	18.03
2416	NYSE	CLDT	Mon, Nov 18, 2019	18.01	18.13	17.90	17.95
2415	NYSE	CLDT	Fri, Nov 15, 2019	17.99	18.08	17.87	18.00
2414	NYSE	CLDT	Thu, Nov 14, 2019	17.58	17.94	17.58	17.93
2413	NYSE	CLDT	Wed, Nov 13, 2019	17.76	17.79	17.51	17.58
2412	NYSE	CLDT	Tue, Nov 12, 2019	18.23	18.26	17.80	17.82
2411	NYSE	CLDT	Mon, Nov 11, 2019	18.09	18.23	18.06	18.21
2410	NYSE	CLDT	Fri, Nov 8, 2019	18.23	18.35	18.10	18.22
2409	NYSE	CLDT	Thu, Nov 7, 2019	18.42	18.49	18.22	18.25
2408	NYSE	CLDT	Wed, Nov 6, 2019	18.47	18.63	18.31	18.34
2407	NYSE	CLDT	Tue, Nov 5, 2019	18.45	18.61	18.35	18.37
2406	NYSE	CLDT	Mon, Nov 4, 2019	18.27	18.46	18.20	18.39
2405	NYSE	CLDT	Fri, Nov 1, 2019	18.08	18.30	18.01	18.29
2404	NYSE	CLDT	Thu, Oct 31, 2019	17.90	18.13	17.56	18.05
2403	NYSE	CLDT	Wed, Oct 30, 2019	17.67	18.00	17.58	18.00
2402	NYSE	CLDT	Tue, Oct 29, 2019	17.87	17.91	17.71	17.66
2401	NYSE	CLDT	Mon, Oct 28, 2019	17.92	18.02	17.87	17.87
2400	NYSE	CLDT	Fri, Oct 25, 2019	17.81	17.97	17.72	17.91
2399	NYSE	CLDT	Thu, Oct 24, 2019	17.88	17.94	17.66	17.91
2398	NYSE	CLDT	Wed, Oct 23, 2019	17.79	18.05	17.71	17.86
2397	NYSE	CLDT	Tue, Oct 22, 2019	17.59	17.78	17.45	17.77
2396	NYSE	CLDT	Mon, Oct 21, 2019	17.33	17.56	17.33	17.52
2395	NYSE	CLDT	Fri, Oct 18, 2019	17.45	17.52	17.34	17.35
2394	NYSE	CLDT	Thu, Oct 17, 2019	17.58	17.69	17.46	17.50
2393	NYSE	CLDT	Wed, Oct 16, 2019	17.57	17.75	17.47	17.59
2392	NYSE	CLDT	Tue, Oct 15, 2019	17.48	17.72	17.37	17.64
2391	NYSE	CLDT	Mon, Oct 14, 2019	17.72	17.78	17.36	17.45
2390	NYSE	CLDT	Fri, Oct 11, 2019	17.69	17.97	17.63	17.71
2389	NYSE	CLDT	Thu, Oct 10, 2019	17.68	17.74	17.50	17.56
2388	NYSE	CLDT	Wed, Oct 9, 2019	17.80	17.80	17.55	17.62
2387	NYSE	CLDT	Tue, Oct 8, 2019	17.76	17.76	17.44	17.72
2386	NYSE	CLDT	Mon, Oct 7, 2019	17.77	17.85	17.68	17.78
2385	NYSE	CLDT	Fri, Oct 4, 2019	17.84	17.95	17.68	17.87
2384	NYSE	CLDT	Thu, Oct 3, 2019	17.80	17.97	17.59	17.80
2383	NYSE	CLDT	Wed, Oct 2, 2019	17.91	17.91	17.69	17.83
2382	NYSE	CLDT	Tue, Oct 1, 2019	18.23	18.34	17.86	17.92
2381	NYSE	CLDT	Mon, Sep 30, 2019	18.17	18.33	18.14	18.15
2380	NYSE	CLDT	Fri, Sep 27, 2019	18.24	18.45	18.10	18.17
2379	NYSE	CLDT	Thu, Sep 26, 2019	18.31	18.40	18.18	18.21
2378	NYSE	CLDT	Wed, Sep 25, 2019	18.19	18.41	18.18	18.31
2377	NYSE	CLDT	Tue, Sep 24, 2019	18.18	18.31	18.05	18.12
2376	NYSE	CLDT	Mon, Sep 23, 2019	18.09	18.24	18.01	18.05
2375	NYSE	CLDT	Fri, Sep 20, 2019	18.09	18.32	18.07	18.18
2374	NYSE	CLDT	Thu, Sep 19, 2019	18.19	18.25	18.08	18.08
2373	NYSE	CLDT	Wed, Sep 18, 2019	18.20	18.23	18.01	18.08
2372	NYSE	CLDT	Tue, Sep 17, 2019	18.16	18.16	17.95	18.13
2371	NYSE	CLDT	Mon, Sep 16, 2019	18.10	18.28	18.05	18.12
2370	NYSE	CLDT	Fri, Sep 13, 2019	18.06	18.42	18.05	18.12
2369	NYSE	CLDT	Thu, Sep 12, 2019	18.32	18.32	17.90	18.05
2368	NYSE	CLDT	Wed, Sep 11, 2019	18.30	18.49	18.13	18.29
2367	NYSE	CLDT	Tue, Sep 10, 2019	17.46	18.29	17.35	18.28
2366	NYSE	CLDT	Mon, Sep 9, 2019	17.20	17.51	17.20	17.51
2365	NYSE	CLDT	Fri, Sep 6, 2019	17.20	17.27	17.06	17.18
2364	NYSE	CLDT	Thu, Sep 5, 2019	17.09	17.41	17.05	17.14
2363	NYSE	CLDT	Wed, Sep 4, 2019	16.62	17.10	16.62	17.04
2362	NYSE	CLDT	Tue, Sep 3, 2019	16.48	16.63	16.39	16.55
2361	NYSE	CLDT	Fri, Aug 30, 2019	16.66	16.67	16.54	16.59
2360	NYSE	CLDT	Thu, Aug 29, 2019	16.59	16.72	16.56	16.62
2359	NYSE	CLDT	Wed, Aug 28, 2019	16.34	16.67	16.33	16.50
2358	NYSE	CLDT	Tue, Aug 27, 2019	16.49	16.63	16.32	16.32
2357	NYSE	CLDT	Mon, Aug 26, 2019	16.43	16.54	16.29	16.40
2356	NYSE	CLDT	Fri, Aug 23, 2019	16.66	16.80	16.38	16.38
2355	NYSE	CLDT	Thu, Aug 22, 2019	16.68	16.75	16.51	16.69
2354	NYSE	CLDT	Wed, Aug 21, 2019	16.75	16.84	16.54	16.70
2353	NYSE	CLDT	Tue, Aug 20, 2019	16.89	16.92	16.63	16.66
2352	NYSE	CLDT	Mon, Aug 19, 2019	17.11	17.12	16.87	16.91
2351	NYSE	CLDT	Fri, Aug 16, 2019	16.75	17.05	16.70	17.03
2350	NYSE	CLDT	Thu, Aug 15, 2019	16.97	16.99	16.60	16.70
2349	NYSE	CLDT	Wed, Aug 14, 2019	16.99	17.07	16.67	16.79
2348	NYSE	CLDT	Tue, Aug 13, 2019	16.98	17.24	16.98	17.07
2347	NYSE	CLDT	Mon, Aug 12, 2019	17.02	17.17	16.93	16.99
2346	NYSE	CLDT	Fri, Aug 9, 2019	17.28	17.36	17.10	17.13
2345	NYSE	CLDT	Thu, Aug 8, 2019	17.05	17.46	16.99	17.32
2344	NYSE	CLDT	Wed, Aug 7, 2019	16.91	17.22	16.78	17.04
2343	NYSE	CLDT	Tue, Aug 6, 2019	17.23	17.28	16.78	17.01
2342	NYSE	CLDT	Mon, Aug 5, 2019	17.23	17.30	16.81	17.11
2341	NYSE	CLDT	Fri, Aug 2, 2019	17.29	17.56	17.24	17.39
2340	NYSE	CLDT	Thu, Aug 1, 2019	17.90	17.90	17.09	17.36
2339	NYSE	CLDT	Wed, Jul 31, 2019	18.65	18.98	17.81	17.86
2338	NYSE	CLDT	Tue, Jul 30, 2019	18.63	18.90	18.60	18.84
2337	NYSE	CLDT	Mon, Jul 29, 2019	18.68	18.87	18.68	18.69
2336	NYSE	CLDT	Fri, Jul 26, 2019	18.63	18.77	18.56	18.68
2335	NYSE	CLDT	Thu, Jul 25, 2019	18.78	18.80	18.52	18.57
2334	NYSE	CLDT	Wed, Jul 24, 2019	18.45	18.72	18.42	18.72
2333	NYSE	CLDT	Tue, Jul 23, 2019	18.24	18.52	18.24	18.51
2332	NYSE	CLDT	Mon, Jul 22, 2019	18.27	18.35	18.17	18.22
2331	NYSE	CLDT	Fri, Jul 19, 2019	18.51	18.59	18.31	18.32
2330	NYSE	CLDT	Thu, Jul 18, 2019	18.62	18.69	18.46	18.55
2329	NYSE	CLDT	Wed, Jul 17, 2019	18.55	18.65	18.50	18.62
2328	NYSE	CLDT	Tue, Jul 16, 2019	18.38	18.59	18.36	18.56
2327	NYSE	CLDT	Mon, Jul 15, 2019	18.40	18.48	18.26	18.44
2326	NYSE	CLDT	Fri, Jul 12, 2019	18.33	18.47	18.30	18.37
2325	NYSE	CLDT	Thu, Jul 11, 2019	18.68	18.78	18.29	18.33
2324	NYSE	CLDT	Wed, Jul 10, 2019	18.77	18.84	18.67	18.69
2323	NYSE	CLDT	Tue, Jul 9, 2019	18.80	18.87	18.60	18.69
2322	NYSE	CLDT	Mon, Jul 8, 2019	18.71	18.89	18.65	18.85
2321	NYSE	CLDT	Fri, Jul 5, 2019	18.59	18.76	18.36	18.76
2320	NYSE	CLDT	Wed, Jul 3, 2019	18.57	18.76	18.56	18.67
2319	NYSE	CLDT	Tue, Jul 2, 2019	18.50	18.68	18.45	18.53
2318	NYSE	CLDT	Mon, Jul 1, 2019	19.03	19.03	18.43	18.48
2317	NYSE	CLDT	Fri, Jun 28, 2019	18.93	19.14	18.81	18.87
2316	NYSE	CLDT	Thu, Jun 27, 2019	18.64	18.96	18.54	18.89
2315	NYSE	CLDT	Wed, Jun 26, 2019	18.98	19.04	18.65	18.54
2314	NYSE	CLDT	Tue, Jun 25, 2019	18.95	19.20	18.94	18.95
2313	NYSE	CLDT	Mon, Jun 24, 2019	19.25	19.25	18.87	18.94
2312	NYSE	CLDT	Fri, Jun 21, 2019	19.49	19.52	19.19	19.20
2311	NYSE	CLDT	Thu, Jun 20, 2019	19.81	19.81	19.52	19.57
2310	NYSE	CLDT	Wed, Jun 19, 2019	19.65	19.76	19.45	19.68
2309	NYSE	CLDT	Tue, Jun 18, 2019	19.41	19.70	19.37	19.69
2308	NYSE	CLDT	Mon, Jun 17, 2019	19.17	19.39	19.17	19.33
2307	NYSE	CLDT	Fri, Jun 14, 2019	19.27	19.34	19.16	19.16
2306	NYSE	CLDT	Thu, Jun 13, 2019	19.14	19.32	19.08	19.30
2305	NYSE	CLDT	Wed, Jun 12, 2019	19.09	19.18	18.94	19.06
2304	NYSE	CLDT	Tue, Jun 11, 2019	19.08	19.24	18.92	19.05
2303	NYSE	CLDT	Mon, Jun 10, 2019	18.86	19.13	18.81	19.00
2302	NYSE	CLDT	Fri, Jun 7, 2019	18.73	18.93	18.71	18.75
2301	NYSE	CLDT	Thu, Jun 6, 2019	19.14	19.19	18.64	18.76
2300	NYSE	CLDT	Wed, Jun 5, 2019	19.44	19.45	19.04	19.17
2299	NYSE	CLDT	Tue, Jun 4, 2019	19.51	19.59	19.17	19.37
2298	NYSE	CLDT	Mon, Jun 3, 2019	19.07	19.45	18.93	19.43
2297	NYSE	CLDT	Fri, May 31, 2019	19.04	19.11	18.81	19.04
2296	NYSE	CLDT	Thu, May 30, 2019	19.44	19.54	19.12	19.17
2295	NYSE	CLDT	Wed, May 29, 2019	19.71	19.71	19.41	19.36
2294	NYSE	CLDT	Tue, May 28, 2019	19.94	19.97	19.73	19.77
2293	NYSE	CLDT	Fri, May 24, 2019	19.90	19.97	19.70	19.88
2292	NYSE	CLDT	Thu, May 23, 2019	19.86	19.88	19.63	19.84
2291	NYSE	CLDT	Wed, May 22, 2019	19.97	19.97	19.85	19.94
2290	NYSE	CLDT	Tue, May 21, 2019	19.92	20.00	19.81	19.96
2289	NYSE	CLDT	Mon, May 20, 2019	19.95	20.10	19.73	19.81
2288	NYSE	CLDT	Fri, May 17, 2019	19.95	20.04	19.85	20.00
2287	NYSE	CLDT	Thu, May 16, 2019	20.09	20.20	20.00	20.04
2286	NYSE	CLDT	Wed, May 15, 2019	19.75	20.04	19.75	20.01
2285	NYSE	CLDT	Tue, May 14, 2019	19.77	19.98	19.77	19.85
2284	NYSE	CLDT	Mon, May 13, 2019	19.72	19.86	19.67	19.77
2283	NYSE	CLDT	Fri, May 10, 2019	19.86	20.00	19.78	19.91
2282	NYSE	CLDT	Thu, May 9, 2019	19.74	20.00	19.74	19.93
2281	NYSE	CLDT	Wed, May 8, 2019	19.92	20.10	19.80	19.86
2280	NYSE	CLDT	Tue, May 7, 2019	20.29	20.40	19.80	19.94
2279	NYSE	CLDT	Mon, May 6, 2019	20.24	20.49	20.10	20.40
2278	NYSE	CLDT	Fri, May 3, 2019	20.35	20.66	20.25	20.38
2277	NYSE	CLDT	Thu, May 2, 2019	19.90	20.53	19.90	20.15
2276	NYSE	CLDT	Wed, May 1, 2019	19.86	20.06	19.67	19.98
2275	NYSE	CLDT	Tue, Apr 30, 2019	19.55	19.79	19.40	19.69
2274	NYSE	CLDT	Mon, Apr 29, 2019	19.74	19.85	19.49	19.52
2273	NYSE	CLDT	Fri, Apr 26, 2019	19.49	19.85	19.47	19.71
2272	NYSE	CLDT	Thu, Apr 25, 2019	19.65	19.66	19.35	19.51
2271	NYSE	CLDT	Wed, Apr 24, 2019	19.59	19.78	19.54	19.68
2270	NYSE	CLDT	Tue, Apr 23, 2019	19.24	19.57	19.11	19.50
2269	NYSE	CLDT	Mon, Apr 22, 2019	19.55	19.62	18.93	19.21
2268	NYSE	CLDT	Thu, Apr 18, 2019	19.55	19.77	19.51	19.64
2267	NYSE	CLDT	Wed, Apr 17, 2019	19.61	19.65	19.43	19.57
2266	NYSE	CLDT	Tue, Apr 16, 2019	19.64	19.72	19.52	19.52
2265	NYSE	CLDT	Mon, Apr 15, 2019	19.74	19.85	19.50	19.65
2264	NYSE	CLDT	Fri, Apr 12, 2019	19.73	19.79	19.61	19.75
2263	NYSE	CLDT	Thu, Apr 11, 2019	19.97	19.98	19.63	19.73
2262	NYSE	CLDT	Wed, Apr 10, 2019	19.58	20.00	19.58	19.92
2261	NYSE	CLDT	Tue, Apr 9, 2019	19.86	19.93	19.57	19.58
2260	NYSE	CLDT	Mon, Apr 8, 2019	20.04	20.09	19.70	19.85
2259	NYSE	CLDT	Fri, Apr 5, 2019	19.88	20.24	19.88	20.09
2258	NYSE	CLDT	Thu, Apr 4, 2019	19.54	19.91	19.54	19.84
2257	NYSE	CLDT	Wed, Apr 3, 2019	19.64	19.83	19.56	19.70
2256	NYSE	CLDT	Tue, Apr 2, 2019	19.42	19.68	19.25	19.60
2255	NYSE	CLDT	Mon, Apr 1, 2019	19.28	19.53	19.18	19.45
2254	NYSE	CLDT	Fri, Mar 29, 2019	19.45	19.49	19.18	19.24
2253	NYSE	CLDT	Thu, Mar 28, 2019	19.28	19.41	19.11	19.39
2252	NYSE	CLDT	Wed, Mar 27, 2019	19.00	19.30	18.93	19.12
2251	NYSE	CLDT	Tue, Mar 26, 2019	18.82	18.95	18.66	18.93
2250	NYSE	CLDT	Mon, Mar 25, 2019	18.57	18.85	18.42	18.68
2249	NYSE	CLDT	Fri, Mar 22, 2019	18.76	18.84	18.45	18.57
2248	NYSE	CLDT	Thu, Mar 21, 2019	18.60	19.08	18.60	18.83
2247	NYSE	CLDT	Wed, Mar 20, 2019	18.64	18.90	18.51	18.69
2246	NYSE	CLDT	Tue, Mar 19, 2019	18.98	19.00	18.62	18.66
2245	NYSE	CLDT	Mon, Mar 18, 2019	18.85	19.12	18.80	18.93
2244	NYSE	CLDT	Fri, Mar 15, 2019	18.79	18.86	18.62	18.86
2243	NYSE	CLDT	Thu, Mar 14, 2019	18.93	18.93	18.70	18.79
2242	NYSE	CLDT	Wed, Mar 13, 2019	18.97	19.00	18.85	18.90
2241	NYSE	CLDT	Tue, Mar 12, 2019	19.13	19.15	18.80	18.90
2240	NYSE	CLDT	Mon, Mar 11, 2019	18.80	19.10	18.76	19.09
2239	NYSE	CLDT	Fri, Mar 8, 2019	18.80	18.86	18.55	18.77
2238	NYSE	CLDT	Thu, Mar 7, 2019	19.24	19.31	18.89	18.90
2237	NYSE	CLDT	Wed, Mar 6, 2019	19.51	19.54	19.20	19.21
2236	NYSE	CLDT	Tue, Mar 5, 2019	19.60	19.72	19.47	19.50
2235	NYSE	CLDT	Mon, Mar 4, 2019	19.72	19.82	19.44	19.62
2234	NYSE	CLDT	Fri, Mar 1, 2019	20.03	20.10	19.46	19.72
2233	NYSE	CLDT	Thu, Feb 28, 2019	20.04	20.12	19.86	19.98
2232	NYSE	CLDT	Wed, Feb 27, 2019	20.14	20.21	19.83	19.98
2231	NYSE	CLDT	Tue, Feb 26, 2019	20.48	20.60	19.97	20.21
2230	NYSE	CLDT	Mon, Feb 25, 2019	21.00	21.17	20.39	20.66
2229	NYSE	CLDT	Fri, Feb 22, 2019	21.45	21.74	21.40	21.48
2228	NYSE	CLDT	Thu, Feb 21, 2019	21.28	21.40	21.10	21.36
2227	NYSE	CLDT	Wed, Feb 20, 2019	20.85	21.41	20.84	21.27
2226	NYSE	CLDT	Tue, Feb 19, 2019	20.96	21.04	20.50	20.84
2225	NYSE	CLDT	Fri, Feb 15, 2019	20.83	21.05	20.77	20.97
2224	NYSE	CLDT	Thu, Feb 14, 2019	20.79	20.90	20.49	20.73
2223	NYSE	CLDT	Wed, Feb 13, 2019	20.52	20.93	20.52	20.79
2222	NYSE	CLDT	Tue, Feb 12, 2019	20.80	20.85	20.47	20.52
2221	NYSE	CLDT	Mon, Feb 11, 2019	20.55	20.80	20.55	20.77
2220	NYSE	CLDT	Fri, Feb 8, 2019	20.83	20.97	20.53	20.53
2219	NYSE	CLDT	Thu, Feb 7, 2019	20.70	20.98	20.63	20.93
2218	NYSE	CLDT	Wed, Feb 6, 2019	20.90	20.94	20.73	20.81
2217	NYSE	CLDT	Tue, Feb 5, 2019	20.74	20.94	20.61	20.86
2216	NYSE	CLDT	Mon, Feb 4, 2019	20.30	20.79	20.19	20.78
2215	NYSE	CLDT	Fri, Feb 1, 2019	20.25	20.33	19.89	20.31
2214	NYSE	CLDT	Thu, Jan 31, 2019	20.05	20.27	19.83	20.21
2213	NYSE	CLDT	Wed, Jan 30, 2019	20.11	20.34	19.96	20.08
2212	NYSE	CLDT	Tue, Jan 29, 2019	19.88	20.11	19.85	19.93
2211	NYSE	CLDT	Mon, Jan 28, 2019	19.58	19.96	19.55	19.88
2210	NYSE	CLDT	Fri, Jan 25, 2019	19.45	19.71	19.38	19.66
2209	NYSE	CLDT	Thu, Jan 24, 2019	19.19	19.38	19.03	19.36
2208	NYSE	CLDT	Wed, Jan 23, 2019	19.36	19.36	19.06	19.19
2207	NYSE	CLDT	Tue, Jan 22, 2019	19.67	19.68	19.22	19.29
2206	NYSE	CLDT	Fri, Jan 18, 2019	19.93	19.96	19.62	19.73
2205	NYSE	CLDT	Thu, Jan 17, 2019	19.72	19.90	19.62	19.89
2204	NYSE	CLDT	Wed, Jan 16, 2019	19.43	19.80	19.43	19.72
2203	NYSE	CLDT	Tue, Jan 15, 2019	19.28	19.51	19.21	19.43
2202	NYSE	CLDT	Mon, Jan 14, 2019	19.52	19.57	19.23	19.23
2201	NYSE	CLDT	Fri, Jan 11, 2019	19.51	19.74	19.41	19.58
2200	NYSE	CLDT	Thu, Jan 10, 2019	19.40	19.67	19.22	19.49
2199	NYSE	CLDT	Wed, Jan 9, 2019	19.64	19.64	19.23	19.43
2198	NYSE	CLDT	Tue, Jan 8, 2019	18.86	19.59	18.86	19.56
2197	NYSE	CLDT	Mon, Jan 7, 2019	18.14	18.75	18.01	18.67
2196	NYSE	CLDT	Fri, Jan 4, 2019	17.63	18.21	17.57	18.10
2195	NYSE	CLDT	Thu, Jan 3, 2019	17.56	17.80	17.41	17.42
2194	NYSE	CLDT	Wed, Jan 2, 2019	17.42	17.74	17.29	17.55
2193	NYSE	CLDT	Mon, Dec 31, 2018	17.91	17.93	17.46	17.68
2192	NYSE	CLDT	Fri, Dec 28, 2018	17.93	18.07	17.69	17.83
2191	NYSE	CLDT	Thu, Dec 27, 2018	17.84	17.87	17.36	17.74
2190	NYSE	CLDT	Wed, Dec 26, 2018	17.41	17.98	17.34	17.96
2189	NYSE	CLDT	Mon, Dec 24, 2018	17.67	17.82	17.40	17.40
2188	NYSE	CLDT	Fri, Dec 21, 2018	17.52	17.85	17.50	17.68
2187	NYSE	CLDT	Thu, Dec 20, 2018	18.15	18.16	17.54	17.63
2186	NYSE	CLDT	Wed, Dec 19, 2018	18.79	18.87	18.16	18.19
2185	NYSE	CLDT	Tue, Dec 18, 2018	18.59	19.04	18.51	18.76
2184	NYSE	CLDT	Mon, Dec 17, 2018	18.92	19.09	18.24	18.40
2183	NYSE	CLDT	Fri, Dec 14, 2018	18.95	19.19	18.79	18.89
2182	NYSE	CLDT	Thu, Dec 13, 2018	18.98	19.17	18.86	18.95
2181	NYSE	CLDT	Wed, Dec 12, 2018	19.23	19.55	18.95	18.97
2180	NYSE	CLDT	Tue, Dec 11, 2018	19.41	19.62	19.02	19.02
2179	NYSE	CLDT	Mon, Dec 10, 2018	19.57	19.73	19.26	19.40
2178	NYSE	CLDT	Fri, Dec 7, 2018	19.85	19.95	19.52	19.54
2177	NYSE	CLDT	Thu, Dec 6, 2018	19.18	20.02	19.05	19.99
2176	NYSE	CLDT	Tue, Dec 4, 2018	20.00	20.08	19.23	19.26
2175	NYSE	CLDT	Mon, Dec 3, 2018	20.10	20.10	19.61	20.09
2174	NYSE	CLDT	Fri, Nov 30, 2018	19.83	20.03	19.61	19.99
2173	NYSE	CLDT	Thu, Nov 29, 2018	19.82	19.99	19.73	19.85
2172	NYSE	CLDT	Wed, Nov 28, 2018	19.83	19.97	19.63	19.86
2171	NYSE	CLDT	Tue, Nov 27, 2018	19.78	19.96	19.74	19.83
2170	NYSE	CLDT	Mon, Nov 26, 2018	19.75	19.96	19.71	19.83
2169	NYSE	CLDT	Fri, Nov 23, 2018	19.64	19.86	19.59	19.65
2168	NYSE	CLDT	Wed, Nov 21, 2018	19.76	19.98	19.60	19.75
2167	NYSE	CLDT	Tue, Nov 20, 2018	19.51	19.74	19.51	19.61
2166	NYSE	CLDT	Mon, Nov 19, 2018	19.75	19.87	19.50	19.66
2165	NYSE	CLDT	Fri, Nov 16, 2018	19.62	19.90	19.56	19.77
2164	NYSE	CLDT	Thu, Nov 15, 2018	19.60	19.83	19.45	19.70
2163	NYSE	CLDT	Wed, Nov 14, 2018	19.99	20.02	19.60	19.73
2162	NYSE	CLDT	Tue, Nov 13, 2018	19.90	20.07	19.79	19.93
2161	NYSE	CLDT	Mon, Nov 12, 2018	19.98	20.22	19.84	19.84
2160	NYSE	CLDT	Fri, Nov 9, 2018	20.23	20.25	19.81	19.94
2159	NYSE	CLDT	Thu, Nov 8, 2018	20.40	20.55	20.23	20.30
2158	NYSE	CLDT	Wed, Nov 7, 2018	20.05	20.47	19.82	20.44
2157	NYSE	CLDT	Tue, Nov 6, 2018	20.07	20.17	19.78	20.02
2156	NYSE	CLDT	Mon, Nov 5, 2018	19.57	20.24	19.57	20.00
2155	NYSE	CLDT	Fri, Nov 2, 2018	19.68	19.81	19.44	19.59
2154	NYSE	CLDT	Thu, Nov 1, 2018	19.62	19.83	19.45	19.61
2153	NYSE	CLDT	Wed, Oct 31, 2018	19.71	20.09	19.31	19.50
2152	NYSE	CLDT	Tue, Oct 30, 2018	19.48	19.83	19.45	19.70
2151	NYSE	CLDT	Mon, Oct 29, 2018	19.49	19.76	19.34	19.42
2150	NYSE	CLDT	Fri, Oct 26, 2018	19.37	19.50	18.92	19.28
2149	NYSE	CLDT	Thu, Oct 25, 2018	19.18	19.58	19.10	19.48
2148	NYSE	CLDT	Wed, Oct 24, 2018	19.45	19.53	19.15	19.15
2147	NYSE	CLDT	Tue, Oct 23, 2018	19.51	19.67	19.13	19.44
2146	NYSE	CLDT	Mon, Oct 22, 2018	19.62	19.88	19.59	19.59
2145	NYSE	CLDT	Fri, Oct 19, 2018	19.54	19.77	19.40	19.60
2144	NYSE	CLDT	Thu, Oct 18, 2018	19.78	19.95	19.50	19.55
2143	NYSE	CLDT	Wed, Oct 17, 2018	19.79	19.91	19.56	19.80
2142	NYSE	CLDT	Tue, Oct 16, 2018	19.50	19.92	19.33	19.84
2141	NYSE	CLDT	Mon, Oct 15, 2018	19.29	19.62	19.26	19.40
2140	NYSE	CLDT	Fri, Oct 12, 2018	19.83	19.85	19.04	19.28
2139	NYSE	CLDT	Thu, Oct 11, 2018	20.12	20.23	19.66	19.66
2138	NYSE	CLDT	Wed, Oct 10, 2018	20.28	20.59	20.12	20.16
2137	NYSE	CLDT	Tue, Oct 9, 2018	20.42	20.50	20.31	20.33
2136	NYSE	CLDT	Mon, Oct 8, 2018	19.84	20.45	19.84	20.39
2135	NYSE	CLDT	Fri, Oct 5, 2018	20.08	20.11	19.79	19.85
2134	NYSE	CLDT	Thu, Oct 4, 2018	20.48	20.48	20.00	20.03
2133	NYSE	CLDT	Wed, Oct 3, 2018	20.48	20.63	20.41	20.48
2132	NYSE	CLDT	Tue, Oct 2, 2018	20.63	20.70	20.44	20.49
2131	NYSE	CLDT	Mon, Oct 1, 2018	20.90	20.90	20.62	20.62
2130	NYSE	CLDT	Fri, Sep 28, 2018	20.73	20.89	20.67	20.89
2129	NYSE	CLDT	Thu, Sep 27, 2018	20.60	20.88	20.60	20.70
2128	NYSE	CLDT	Wed, Sep 26, 2018	20.79	20.85	20.60	20.53
2127	NYSE	CLDT	Tue, Sep 25, 2018	20.75	20.93	20.67	20.76
2126	NYSE	CLDT	Mon, Sep 24, 2018	20.78	20.85	20.50	20.69
2125	NYSE	CLDT	Fri, Sep 21, 2018	20.71	20.88	20.65	20.83
2124	NYSE	CLDT	Thu, Sep 20, 2018	20.49	20.72	20.35	20.71
2123	NYSE	CLDT	Wed, Sep 19, 2018	20.85	20.89	20.35	20.43
2122	NYSE	CLDT	Tue, Sep 18, 2018	20.94	20.98	20.83	20.84
2121	NYSE	CLDT	Mon, Sep 17, 2018	21.01	21.10	20.88	20.98
2120	NYSE	CLDT	Fri, Sep 14, 2018	20.99	21.09	20.76	20.99
2119	NYSE	CLDT	Thu, Sep 13, 2018	21.04	21.20	20.95	21.03
2118	NYSE	CLDT	Wed, Sep 12, 2018	21.13	21.17	20.93	20.94
2117	NYSE	CLDT	Tue, Sep 11, 2018	21.05	21.22	21.00	21.15
2116	NYSE	CLDT	Mon, Sep 10, 2018	21.24	21.39	21.08	21.12
2115	NYSE	CLDT	Fri, Sep 7, 2018	21.40	21.46	20.94	21.24
2114	NYSE	CLDT	Thu, Sep 6, 2018	21.50	21.51	21.35	21.46
2113	NYSE	CLDT	Wed, Sep 5, 2018	21.19	21.48	21.09	21.45
2112	NYSE	CLDT	Tue, Sep 4, 2018	21.42	21.50	21.10	21.17
2111	NYSE	CLDT	Fri, Aug 31, 2018	21.70	21.86	21.43	21.45
2110	NYSE	CLDT	Thu, Aug 30, 2018	21.85	21.94	21.73	21.77
2109	NYSE	CLDT	Wed, Aug 29, 2018	21.78	22.03	21.55	21.81
2108	NYSE	CLDT	Tue, Aug 28, 2018	21.49	21.77	21.43	21.74
2107	NYSE	CLDT	Mon, Aug 27, 2018	21.52	21.53	21.36	21.47
2106	NYSE	CLDT	Fri, Aug 24, 2018	21.53	21.54	21.41	21.52
2105	NYSE	CLDT	Thu, Aug 23, 2018	21.78	21.79	21.47	21.51
2104	NYSE	CLDT	Wed, Aug 22, 2018	21.74	21.83	21.69	21.77
2103	NYSE	CLDT	Tue, Aug 21, 2018	21.77	21.89	21.67	21.74
2102	NYSE	CLDT	Mon, Aug 20, 2018	21.81	21.93	21.72	21.76
2101	NYSE	CLDT	Fri, Aug 17, 2018	21.52	21.76	21.45	21.75
2100	NYSE	CLDT	Thu, Aug 16, 2018	21.30	21.67	21.26	21.50
2099	NYSE	CLDT	Wed, Aug 15, 2018	21.08	21.36	21.05	21.27
2098	NYSE	CLDT	Tue, Aug 14, 2018	20.75	21.12	20.73	21.10
2097	NYSE	CLDT	Mon, Aug 13, 2018	20.79	20.87	20.61	20.72
2096	NYSE	CLDT	Fri, Aug 10, 2018	20.92	21.01	20.77	20.80
2095	NYSE	CLDT	Thu, Aug 9, 2018	21.04	21.08	20.80	20.95
2094	NYSE	CLDT	Wed, Aug 8, 2018	21.34	21.36	21.04	21.08
2093	NYSE	CLDT	Tue, Aug 7, 2018	21.71	21.71	21.36	21.40
2092	NYSE	CLDT	Mon, Aug 6, 2018	21.62	21.69	21.45	21.69
2091	NYSE	CLDT	Fri, Aug 3, 2018	21.90	21.96	21.55	21.69
2090	NYSE	CLDT	Thu, Aug 2, 2018	21.70	21.98	21.58	21.91
2089	NYSE	CLDT	Wed, Aug 1, 2018	21.41	21.83	20.92	21.62
2088	NYSE	CLDT	Tue, Jul 31, 2018	21.24	21.71	21.24	21.54
2087	NYSE	CLDT	Mon, Jul 30, 2018	21.22	21.38	21.16	21.25
2086	NYSE	CLDT	Fri, Jul 27, 2018	21.84	21.84	21.27	21.29
2085	NYSE	CLDT	Thu, Jul 26, 2018	21.68	21.95	21.66	21.84
2084	NYSE	CLDT	Wed, Jul 25, 2018	21.89	21.96	21.39	21.66
2083	NYSE	CLDT	Tue, Jul 24, 2018	22.10	22.18	21.84	21.92
2082	NYSE	CLDT	Mon, Jul 23, 2018	21.90	22.12	21.88	22.08
2081	NYSE	CLDT	Fri, Jul 20, 2018	21.95	22.03	21.70	21.94
2080	NYSE	CLDT	Thu, Jul 19, 2018	21.67	22.05	21.63	21.98
2079	NYSE	CLDT	Wed, Jul 18, 2018	21.62	21.73	21.55	21.73
2078	NYSE	CLDT	Tue, Jul 17, 2018	21.61	21.75	21.57	21.62
2077	NYSE	CLDT	Mon, Jul 16, 2018	21.42	21.63	21.40	21.60
2076	NYSE	CLDT	Fri, Jul 13, 2018	21.53	21.65	21.42	21.42
2075	NYSE	CLDT	Thu, Jul 12, 2018	21.40	21.50	21.21	21.44
2074	NYSE	CLDT	Wed, Jul 11, 2018	21.43	21.61	21.33	21.34
2073	NYSE	CLDT	Tue, Jul 10, 2018	21.61	21.85	21.44	21.51
2072	NYSE	CLDT	Mon, Jul 9, 2018	21.80	21.80	21.44	21.58
2071	NYSE	CLDT	Fri, Jul 6, 2018	21.69	21.87	21.64	21.76
2070	NYSE	CLDT	Thu, Jul 5, 2018	21.45	21.60	21.19	21.58
2069	NYSE	CLDT	Tue, Jul 3, 2018	21.16	21.43	21.04	21.33
2068	NYSE	CLDT	Mon, Jul 2, 2018	21.20	21.25	20.82	21.16
2067	NYSE	CLDT	Fri, Jun 29, 2018	20.69	21.26	20.60	21.22
2066	NYSE	CLDT	Thu, Jun 28, 2018	20.58	20.76	20.52	20.69
2065	NYSE	CLDT	Wed, Jun 27, 2018	20.78	20.84	20.63	20.57
2064	NYSE	CLDT	Tue, Jun 26, 2018	20.66	20.93	20.58	20.70
2063	NYSE	CLDT	Mon, Jun 25, 2018	20.86	20.92	20.60	20.64
2062	NYSE	CLDT	Fri, Jun 22, 2018	20.59	20.92	20.55	20.89
2061	NYSE	CLDT	Thu, Jun 21, 2018	20.47	20.59	20.38	20.52
2060	NYSE	CLDT	Wed, Jun 20, 2018	20.35	20.64	20.35	20.55
2059	NYSE	CLDT	Tue, Jun 19, 2018	20.25	20.53	20.11	20.32
2058	NYSE	CLDT	Mon, Jun 18, 2018	20.28	20.51	20.28	20.41
2057	NYSE	CLDT	Fri, Jun 15, 2018	20.36	20.47	20.22	20.36
2056	NYSE	CLDT	Thu, Jun 14, 2018	20.10	20.40	20.02	20.38
2055	NYSE	CLDT	Wed, Jun 13, 2018	20.54	20.78	19.99	19.99
2054	NYSE	CLDT	Tue, Jun 12, 2018	20.26	20.60	20.20	20.47
2053	NYSE	CLDT	Mon, Jun 11, 2018	20.41	20.45	20.15	20.26
2052	NYSE	CLDT	Fri, Jun 8, 2018	20.56	20.69	20.38	20.41
2051	NYSE	CLDT	Thu, Jun 7, 2018	20.72	20.81	20.40	20.58
2050	NYSE	CLDT	Wed, Jun 6, 2018	20.62	20.76	20.46	20.76
2049	NYSE	CLDT	Tue, Jun 5, 2018	21.04	21.04	20.60	20.60
2048	NYSE	CLDT	Mon, Jun 4, 2018	20.79	21.01	20.67	20.99
2047	NYSE	CLDT	Fri, Jun 1, 2018	20.83	20.91	20.63	20.73
2046	NYSE	CLDT	Thu, May 31, 2018	20.96	20.96	20.63	20.79
2045	NYSE	CLDT	Wed, May 30, 2018	20.76	21.07	20.75	20.95
2044	NYSE	CLDT	Tue, May 29, 2018	20.57	20.78	20.51	20.64
2043	NYSE	CLDT	Fri, May 25, 2018	20.69	20.73	20.57	20.69
2042	NYSE	CLDT	Thu, May 24, 2018	20.50	20.72	20.43	20.69
2041	NYSE	CLDT	Wed, May 23, 2018	20.28	20.62	20.28	20.53
2040	NYSE	CLDT	Tue, May 22, 2018	20.28	20.39	20.07	20.29
2039	NYSE	CLDT	Mon, May 21, 2018	20.04	20.34	19.94	20.27
2038	NYSE	CLDT	Fri, May 18, 2018	19.68	19.96	19.64	19.90
2037	NYSE	CLDT	Thu, May 17, 2018	19.59	19.77	19.52	19.61
2036	NYSE	CLDT	Wed, May 16, 2018	19.45	19.67	19.43	19.55
2035	NYSE	CLDT	Tue, May 15, 2018	19.55	19.57	19.27	19.36
2034	NYSE	CLDT	Mon, May 14, 2018	19.91	19.95	19.58	19.64
2033	NYSE	CLDT	Fri, May 11, 2018	19.92	20.02	19.87	19.92
2032	NYSE	CLDT	Thu, May 10, 2018	19.87	20.00	19.85	19.90
2031	NYSE	CLDT	Wed, May 9, 2018	19.80	19.88	19.63	19.79
2030	NYSE	CLDT	Tue, May 8, 2018	19.80	19.94	19.65	19.78
2029	NYSE	CLDT	Mon, May 7, 2018	19.56	19.86	19.51	19.74
2028	NYSE	CLDT	Fri, May 4, 2018	19.10	19.53	19.10	19.42
2027	NYSE	CLDT	Thu, May 3, 2018	19.03	19.21	18.95	19.13
2026	NYSE	CLDT	Wed, May 2, 2018	19.00	19.07	18.78	19.00
2025	NYSE	CLDT	Tue, May 1, 2018	19.25	19.35	18.14	18.86
2024	NYSE	CLDT	Mon, Apr 30, 2018	19.20	19.34	19.05	19.05
2023	NYSE	CLDT	Fri, Apr 27, 2018	19.05	19.21	19.03	19.15
2022	NYSE	CLDT	Thu, Apr 26, 2018	19.13	19.24	19.10	19.02
2021	NYSE	CLDT	Wed, Apr 25, 2018	19.10	19.30	19.05	19.13
2020	NYSE	CLDT	Tue, Apr 24, 2018	19.29	19.33	19.06	19.16
2019	NYSE	CLDT	Mon, Apr 23, 2018	19.31	19.34	19.09	19.16
2018	NYSE	CLDT	Fri, Apr 20, 2018	19.26	19.30	19.07	19.24
2017	NYSE	CLDT	Thu, Apr 19, 2018	19.41	19.69	19.26	19.31
2016	NYSE	CLDT	Wed, Apr 18, 2018	19.64	19.66	19.50	19.50
2015	NYSE	CLDT	Tue, Apr 17, 2018	19.71	19.88	19.54	19.56
2014	NYSE	CLDT	Mon, Apr 16, 2018	19.57	19.82	19.52	19.64
2013	NYSE	CLDT	Fri, Apr 13, 2018	19.46	19.54	19.38	19.49
2012	NYSE	CLDT	Thu, Apr 12, 2018	19.24	19.55	18.99	19.40
2011	NYSE	CLDT	Wed, Apr 11, 2018	18.89	19.29	18.85	19.24
2010	NYSE	CLDT	Tue, Apr 10, 2018	19.27	19.50	18.92	18.95
2009	NYSE	CLDT	Mon, Apr 9, 2018	19.20	19.32	19.04	19.19
2008	NYSE	CLDT	Fri, Apr 6, 2018	19.50	19.73	19.15	19.18
2007	NYSE	CLDT	Thu, Apr 5, 2018	19.52	19.66	19.45	19.52
2006	NYSE	CLDT	Wed, Apr 4, 2018	19.34	19.65	19.33	19.51
2005	NYSE	CLDT	Tue, Apr 3, 2018	18.94	19.50	18.84	19.39
2004	NYSE	CLDT	Mon, Apr 2, 2018	19.13	19.34	18.75	18.87
2003	NYSE	CLDT	Thu, Mar 29, 2018	19.29	19.41	19.05	19.15
2002	NYSE	CLDT	Wed, Mar 28, 2018	18.86	19.57	18.86	19.28
2001	NYSE	CLDT	Tue, Mar 27, 2018	18.91	19.15	18.67	18.82
2000	NYSE	CLDT	Mon, Mar 26, 2018	18.87	18.92	18.53	18.88
1999	NYSE	CLDT	Fri, Mar 23, 2018	19.16	19.23	18.72	18.73
1998	NYSE	CLDT	Thu, Mar 22, 2018	19.24	19.48	19.16	19.18
1997	NYSE	CLDT	Wed, Mar 21, 2018	19.55	19.55	19.18	19.35
1996	NYSE	CLDT	Tue, Mar 20, 2018	19.75	19.75	19.45	19.55
1995	NYSE	CLDT	Mon, Mar 19, 2018	19.80	19.80	19.46	19.68
1994	NYSE	CLDT	Fri, Mar 16, 2018	19.55	19.92	19.41	19.85
1993	NYSE	CLDT	Thu, Mar 15, 2018	19.51	19.51	19.33	19.50
1992	NYSE	CLDT	Wed, Mar 14, 2018	19.50	19.60	19.35	19.47
1991	NYSE	CLDT	Tue, Mar 13, 2018	19.55	19.69	19.42	19.45
1990	NYSE	CLDT	Mon, Mar 12, 2018	19.31	19.62	19.25	19.55
1989	NYSE	CLDT	Fri, Mar 9, 2018	19.04	19.35	18.86	19.31
1988	NYSE	CLDT	Thu, Mar 8, 2018	19.08	19.17	18.83	18.94
1987	NYSE	CLDT	Wed, Mar 7, 2018	18.81	19.11	18.70	19.04
1986	NYSE	CLDT	Tue, Mar 6, 2018	18.44	18.77	18.43	18.76
1985	NYSE	CLDT	Mon, Mar 5, 2018	18.18	18.48	18.18	18.42
1984	NYSE	CLDT	Fri, Mar 2, 2018	18.20	18.22	17.90	18.18
1983	NYSE	CLDT	Thu, Mar 1, 2018	18.05	18.53	18.00	18.32
1982	NYSE	CLDT	Wed, Feb 28, 2018	18.22	18.58	18.06	18.19
1981	NYSE	CLDT	Tue, Feb 27, 2018	19.16	19.40	18.06	18.19
1980	NYSE	CLDT	Mon, Feb 26, 2018	20.36	20.95	19.24	19.27
1979	NYSE	CLDT	Fri, Feb 23, 2018	20.93	21.15	20.76	21.15
1978	NYSE	CLDT	Thu, Feb 22, 2018	20.89	21.01	20.74	20.77
1977	NYSE	CLDT	Wed, Feb 21, 2018	20.61	21.34	20.61	20.84
1976	NYSE	CLDT	Tue, Feb 20, 2018	21.08	21.28	20.65	20.69
1975	NYSE	CLDT	Fri, Feb 16, 2018	20.84	21.24	20.84	21.13
1974	NYSE	CLDT	Thu, Feb 15, 2018	20.85	20.98	20.75	20.84
1973	NYSE	CLDT	Wed, Feb 14, 2018	20.62	20.77	20.47	20.75
1972	NYSE	CLDT	Tue, Feb 13, 2018	20.60	20.86	20.40	20.77
1971	NYSE	CLDT	Mon, Feb 12, 2018	20.85	20.85	19.98	20.68
1970	NYSE	CLDT	Fri, Feb 9, 2018	20.53	21.05	20.35	20.88
1969	NYSE	CLDT	Thu, Feb 8, 2018	20.86	21.04	20.39	20.41
1968	NYSE	CLDT	Wed, Feb 7, 2018	20.79	21.10	20.74	20.81
1967	NYSE	CLDT	Tue, Feb 6, 2018	20.43	20.95	20.20	20.87
1966	NYSE	CLDT	Mon, Feb 5, 2018	21.44	21.83	20.69	20.71
1965	NYSE	CLDT	Fri, Feb 2, 2018	22.26	22.26	21.46	21.60
1964	NYSE	CLDT	Thu, Feb 1, 2018	22.33	22.53	22.19	22.36
1963	NYSE	CLDT	Wed, Jan 31, 2018	22.35	22.47	22.20	22.40
1962	NYSE	CLDT	Tue, Jan 30, 2018	22.60	22.68	22.22	22.32
1961	NYSE	CLDT	Mon, Jan 29, 2018	23.10	23.10	22.65	22.68
1960	NYSE	CLDT	Fri, Jan 26, 2018	23.43	23.45	22.95	23.11
1959	NYSE	CLDT	Thu, Jan 25, 2018	23.40	23.51	23.22	23.41
1958	NYSE	CLDT	Wed, Jan 24, 2018	23.03	23.36	23.00	23.33
1957	NYSE	CLDT	Tue, Jan 23, 2018	22.65	23.03	22.58	22.98
1956	NYSE	CLDT	Mon, Jan 22, 2018	22.60	22.67	22.56	22.67
1955	NYSE	CLDT	Fri, Jan 19, 2018	22.29	22.69	22.26	22.62
1954	NYSE	CLDT	Thu, Jan 18, 2018	22.72	22.72	22.26	22.35
1953	NYSE	CLDT	Wed, Jan 17, 2018	22.47	22.83	22.43	22.71
1952	NYSE	CLDT	Tue, Jan 16, 2018	22.74	22.90	22.47	22.47
1951	NYSE	CLDT	Fri, Jan 12, 2018	22.88	22.94	22.56	22.60
1950	NYSE	CLDT	Thu, Jan 11, 2018	22.57	22.90	22.57	22.83
1949	NYSE	CLDT	Wed, Jan 10, 2018	22.32	22.62	22.15	22.60
1948	NYSE	CLDT	Tue, Jan 9, 2018	22.48	22.54	22.32	22.35
1947	NYSE	CLDT	Mon, Jan 8, 2018	22.42	22.57	22.25	22.51
1946	NYSE	CLDT	Fri, Jan 5, 2018	22.42	22.44	22.27	22.42
1945	NYSE	CLDT	Thu, Jan 4, 2018	22.62	22.62	22.36	22.39
1944	NYSE	CLDT	Wed, Jan 3, 2018	22.90	22.91	22.44	22.59
1943	NYSE	CLDT	Tue, Jan 2, 2018	22.79	22.83	22.53	22.82
1942	NYSE	CLDT	Fri, Dec 29, 2017	23.20	23.20	22.74	22.76
1941	NYSE	CLDT	Thu, Dec 28, 2017	22.98	23.11	22.87	23.11
1940	NYSE	CLDT	Wed, Dec 27, 2017	22.90	23.05	22.80	22.93
1939	NYSE	CLDT	Tue, Dec 26, 2017	22.90	23.04	22.87	22.88
1938	NYSE	CLDT	Fri, Dec 22, 2017	22.86	22.95	22.74	22.91
1937	NYSE	CLDT	Thu, Dec 21, 2017	23.23	23.27	22.86	22.87
1936	NYSE	CLDT	Wed, Dec 20, 2017	23.30	23.54	23.09	23.09
1935	NYSE	CLDT	Tue, Dec 19, 2017	23.78	23.91	23.28	23.29
1934	NYSE	CLDT	Mon, Dec 18, 2017	23.10	23.83	23.10	23.76
1933	NYSE	CLDT	Fri, Dec 15, 2017	23.25	23.38	23.08	23.08
1932	NYSE	CLDT	Thu, Dec 14, 2017	23.16	23.34	23.00	23.21
1931	NYSE	CLDT	Wed, Dec 13, 2017	22.55	23.23	22.55	23.15
1930	NYSE	CLDT	Tue, Dec 12, 2017	22.71	22.77	22.54	22.66
1929	NYSE	CLDT	Mon, Dec 11, 2017	22.54	22.79	22.54	22.65
1928	NYSE	CLDT	Fri, Dec 8, 2017	22.50	22.50	22.26	22.43
1927	NYSE	CLDT	Thu, Dec 7, 2017	22.50	22.65	22.33	22.40
1926	NYSE	CLDT	Wed, Dec 6, 2017	22.62	22.69	22.46	22.40
1925	NYSE	CLDT	Tue, Dec 5, 2017	22.78	22.78	22.56	22.63
1924	NYSE	CLDT	Mon, Dec 4, 2017	22.80	23.13	22.71	22.75
1923	NYSE	CLDT	Fri, Dec 1, 2017	22.69	22.79	22.38	22.67
1922	NYSE	CLDT	Thu, Nov 30, 2017	22.80	22.80	22.50	22.69
1921	NYSE	CLDT	Wed, Nov 29, 2017	22.70	22.80	22.60	22.68
1920	NYSE	CLDT	Tue, Nov 28, 2017	22.85	22.85	22.60	22.61
1919	NYSE	CLDT	Mon, Nov 27, 2017	22.95	22.95	22.79	22.81
1918	NYSE	CLDT	Fri, Nov 24, 2017	22.96	23.08	22.80	22.94
1917	NYSE	CLDT	Wed, Nov 22, 2017	22.91	22.99	22.81	22.86
1916	NYSE	CLDT	Tue, Nov 21, 2017	22.85	22.90	22.75	22.81
1915	NYSE	CLDT	Mon, Nov 20, 2017	22.73	22.80	22.51	22.71
1914	NYSE	CLDT	Fri, Nov 17, 2017	22.61	22.77	22.46	22.62
1913	NYSE	CLDT	Thu, Nov 16, 2017	22.50	22.78	22.49	22.64
1912	NYSE	CLDT	Wed, Nov 15, 2017	22.66	22.78	21.90	22.43
1911	NYSE	CLDT	Tue, Nov 14, 2017	22.80	22.90	22.66	22.72
1910	NYSE	CLDT	Mon, Nov 13, 2017	22.85	23.02	22.80	22.82
1909	NYSE	CLDT	Fri, Nov 10, 2017	22.91	23.16	22.84	22.84
1908	NYSE	CLDT	Thu, Nov 9, 2017	22.88	23.16	22.81	22.93
1907	NYSE	CLDT	Wed, Nov 8, 2017	22.60	23.02	22.56	22.95
1906	NYSE	CLDT	Tue, Nov 7, 2017	22.43	23.27	22.31	22.69
1905	NYSE	CLDT	Mon, Nov 6, 2017	22.44	22.70	22.38	22.59
1904	NYSE	CLDT	Fri, Nov 3, 2017	22.42	22.51	22.19	22.42
1903	NYSE	CLDT	Thu, Nov 2, 2017	22.28	22.48	22.08	22.46
1902	NYSE	CLDT	Wed, Nov 1, 2017	21.83	22.60	21.83	22.25
1901	NYSE	CLDT	Tue, Oct 31, 2017	21.10	21.93	21.10	21.75
1900	NYSE	CLDT	Mon, Oct 30, 2017	21.46	21.46	21.09	21.18
1899	NYSE	CLDT	Fri, Oct 27, 2017	21.46	21.61	21.38	21.48
1898	NYSE	CLDT	Thu, Oct 26, 2017	21.54	21.58	21.22	21.41
1897	NYSE	CLDT	Wed, Oct 25, 2017	21.48	21.62	21.41	21.49
1896	NYSE	CLDT	Tue, Oct 24, 2017	21.62	21.63	21.46	21.48
1895	NYSE	CLDT	Mon, Oct 23, 2017	21.85	21.89	21.44	21.50
1894	NYSE	CLDT	Fri, Oct 20, 2017	22.15	22.15	21.77	21.82
1893	NYSE	CLDT	Thu, Oct 19, 2017	22.10	22.15	22.00	22.09
1892	NYSE	CLDT	Wed, Oct 18, 2017	22.11	22.20	22.07	22.18
1891	NYSE	CLDT	Tue, Oct 17, 2017	22.15	22.28	22.03	22.16
1890	NYSE	CLDT	Mon, Oct 16, 2017	22.28	22.36	22.10	22.14
1889	NYSE	CLDT	Fri, Oct 13, 2017	22.25	22.32	22.01	22.27
1888	NYSE	CLDT	Thu, Oct 12, 2017	21.68	22.17	21.63	22.16
1887	NYSE	CLDT	Wed, Oct 11, 2017	21.45	21.90	21.45	21.70
1886	NYSE	CLDT	Tue, Oct 10, 2017	21.50	21.62	21.41	21.50
1885	NYSE	CLDT	Mon, Oct 9, 2017	21.60	21.72	21.46	21.51
1884	NYSE	CLDT	Fri, Oct 6, 2017	21.42	21.60	21.35	21.59
1883	NYSE	CLDT	Thu, Oct 5, 2017	21.33	21.68	21.31	21.50
1882	NYSE	CLDT	Wed, Oct 4, 2017	21.17	21.30	21.07	21.29
1881	NYSE	CLDT	Tue, Oct 3, 2017	21.40	21.41	21.18	21.20
1880	NYSE	CLDT	Mon, Oct 2, 2017	21.33	21.49	21.21	21.38
1879	NYSE	CLDT	Fri, Sep 29, 2017	21.32	21.39	21.16	21.32
1878	NYSE	CLDT	Thu, Sep 28, 2017	21.22	21.36	21.04	21.32
1877	NYSE	CLDT	Wed, Sep 27, 2017	21.33	21.45	21.15	21.23
1876	NYSE	CLDT	Tue, Sep 26, 2017	21.20	21.40	21.14	21.25
1875	NYSE	CLDT	Mon, Sep 25, 2017	21.05	21.32	21.03	21.18
1874	NYSE	CLDT	Fri, Sep 22, 2017	21.01	21.19	20.97	21.03
1873	NYSE	CLDT	Thu, Sep 21, 2017	21.02	21.29	20.96	21.01
1872	NYSE	CLDT	Wed, Sep 20, 2017	20.90	21.02	20.84	21.01
1871	NYSE	CLDT	Tue, Sep 19, 2017	21.00	21.00	20.82	20.89
1870	NYSE	CLDT	Mon, Sep 18, 2017	20.93	21.08	20.91	20.98
1869	NYSE	CLDT	Fri, Sep 15, 2017	20.90	21.00	20.77	20.99
1868	NYSE	CLDT	Thu, Sep 14, 2017	20.92	20.97	20.78	20.94
1867	NYSE	CLDT	Wed, Sep 13, 2017	20.63	20.98	20.63	20.95
1866	NYSE	CLDT	Tue, Sep 12, 2017	20.65	20.79	20.61	20.68
1865	NYSE	CLDT	Mon, Sep 11, 2017	20.34	20.67	20.31	20.62
1864	NYSE	CLDT	Fri, Sep 8, 2017	20.08	20.31	19.96	20.24
1863	NYSE	CLDT	Thu, Sep 7, 2017	20.39	20.39	20.08	20.18
1862	NYSE	CLDT	Wed, Sep 6, 2017	20.18	20.45	20.18	20.33
1861	NYSE	CLDT	Tue, Sep 5, 2017	20.35	20.41	20.05	20.14
1860	NYSE	CLDT	Fri, Sep 1, 2017	20.28	20.41	20.24	20.36
1859	NYSE	CLDT	Thu, Aug 31, 2017	20.10	20.32	19.96	20.28
1858	NYSE	CLDT	Wed, Aug 30, 2017	19.88	20.02	19.74	20.01
1857	NYSE	CLDT	Tue, Aug 29, 2017	19.93	20.01	19.83	19.89
1856	NYSE	CLDT	Mon, Aug 28, 2017	20.11	20.36	19.95	19.96
1855	NYSE	CLDT	Fri, Aug 25, 2017	19.89	19.90	19.73	19.87
1854	NYSE	CLDT	Thu, Aug 24, 2017	19.79	20.00	19.79	19.83
1853	NYSE	CLDT	Wed, Aug 23, 2017	19.89	20.01	19.76	19.76
1852	NYSE	CLDT	Tue, Aug 22, 2017	19.86	20.05	19.85	19.95
1851	NYSE	CLDT	Mon, Aug 21, 2017	19.71	19.89	19.64	19.79
1850	NYSE	CLDT	Fri, Aug 18, 2017	19.92	19.97	19.64	19.75
1849	NYSE	CLDT	Thu, Aug 17, 2017	20.13	20.30	20.03	20.05
1848	NYSE	CLDT	Wed, Aug 16, 2017	20.00	20.24	19.90	20.18
1847	NYSE	CLDT	Tue, Aug 15, 2017	20.07	20.07	19.74	19.94
1846	NYSE	CLDT	Mon, Aug 14, 2017	19.60	20.09	19.60	20.05
1845	NYSE	CLDT	Fri, Aug 11, 2017	19.86	20.04	19.54	19.59
1844	NYSE	CLDT	Thu, Aug 10, 2017	20.04	20.17	19.85	20.05
1843	NYSE	CLDT	Wed, Aug 9, 2017	20.36	20.36	20.00	20.12
1842	NYSE	CLDT	Tue, Aug 8, 2017	20.43	20.57	20.34	20.45
1841	NYSE	CLDT	Mon, Aug 7, 2017	20.40	20.55	20.21	20.44
1840	NYSE	CLDT	Fri, Aug 4, 2017	20.22	20.66	20.21	20.40
1839	NYSE	CLDT	Thu, Aug 3, 2017	20.67	20.68	20.07	20.25
1838	NYSE	CLDT	Wed, Aug 2, 2017	20.40	20.73	20.38	20.67
1837	NYSE	CLDT	Tue, Aug 1, 2017	20.76	20.79	20.50	20.59
1836	NYSE	CLDT	Mon, Jul 31, 2017	20.65	20.76	20.41	20.68
1835	NYSE	CLDT	Fri, Jul 28, 2017	20.51	20.68	20.47	20.65
1834	NYSE	CLDT	Thu, Jul 27, 2017	20.36	20.65	20.26	20.55
1833	NYSE	CLDT	Wed, Jul 26, 2017	20.65	20.68	20.46	20.37
1832	NYSE	CLDT	Tue, Jul 25, 2017	20.55	20.66	20.48	20.63
1831	NYSE	CLDT	Mon, Jul 24, 2017	20.52	20.58	20.32	20.51
1830	NYSE	CLDT	Fri, Jul 21, 2017	20.59	20.69	20.41	20.53
1829	NYSE	CLDT	Thu, Jul 20, 2017	20.60	20.60	20.43	20.46
1828	NYSE	CLDT	Wed, Jul 19, 2017	20.56	20.64	20.48	20.58
1827	NYSE	CLDT	Tue, Jul 18, 2017	20.82	20.82	20.47	20.55
1826	NYSE	CLDT	Mon, Jul 17, 2017	20.23	20.88	20.08	20.87
1825	NYSE	CLDT	Fri, Jul 14, 2017	19.94	20.25	19.93	20.25
1824	NYSE	CLDT	Thu, Jul 13, 2017	19.90	20.00	19.79	19.94
1823	NYSE	CLDT	Wed, Jul 12, 2017	20.05	20.23	19.80	19.90
1822	NYSE	CLDT	Tue, Jul 11, 2017	19.71	19.98	19.67	19.89
1821	NYSE	CLDT	Mon, Jul 10, 2017	20.02	20.08	19.68	19.69
1820	NYSE	CLDT	Fri, Jul 7, 2017	19.97	20.14	19.81	20.02
1819	NYSE	CLDT	Thu, Jul 6, 2017	19.95	19.98	19.75	19.90
1818	NYSE	CLDT	Wed, Jul 5, 2017	20.35	20.44	19.95	20.01
1817	NYSE	CLDT	Mon, Jul 3, 2017	20.15	20.46	20.13	20.39
1816	NYSE	CLDT	Fri, Jun 30, 2017	20.27	20.29	19.97	20.09
1815	NYSE	CLDT	Thu, Jun 29, 2017	20.34	20.35	20.02	20.24
1814	NYSE	CLDT	Wed, Jun 28, 2017	20.32	20.51	20.23	20.35
1813	NYSE	CLDT	Tue, Jun 27, 2017	20.50	20.63	20.25	20.22
1812	NYSE	CLDT	Mon, Jun 26, 2017	20.33	20.55	20.26	20.50
1811	NYSE	CLDT	Fri, Jun 23, 2017	20.10	20.30	20.09	20.24
1810	NYSE	CLDT	Thu, Jun 22, 2017	20.25	20.36	20.08	20.09
1809	NYSE	CLDT	Wed, Jun 21, 2017	20.50	20.53	20.11	20.20
1808	NYSE	CLDT	Tue, Jun 20, 2017	20.39	20.48	20.23	20.47
1807	NYSE	CLDT	Mon, Jun 19, 2017	20.29	20.46	20.07	20.43
1806	NYSE	CLDT	Fri, Jun 16, 2017	20.01	20.25	19.98	20.22
1805	NYSE	CLDT	Thu, Jun 15, 2017	20.09	20.35	20.09	20.14
1804	NYSE	CLDT	Wed, Jun 14, 2017	20.37	20.40	20.10	20.25
1803	NYSE	CLDT	Tue, Jun 13, 2017	20.20	20.61	20.07	20.33
1802	NYSE	CLDT	Mon, Jun 12, 2017	20.09	20.35	20.02	20.20
1801	NYSE	CLDT	Fri, Jun 9, 2017	19.87	20.22	19.68	20.10
1800	NYSE	CLDT	Thu, Jun 8, 2017	19.63	19.97	19.45	19.86
1799	NYSE	CLDT	Wed, Jun 7, 2017	19.61	19.81	19.51	19.63
1798	NYSE	CLDT	Tue, Jun 6, 2017	19.70	19.93	19.45	19.66
1797	NYSE	CLDT	Mon, Jun 5, 2017	19.90	20.01	19.73	19.79
1796	NYSE	CLDT	Fri, Jun 2, 2017	20.20	20.25	19.86	19.99
1795	NYSE	CLDT	Thu, Jun 1, 2017	19.83	20.58	19.81	20.09
1794	NYSE	CLDT	Wed, May 31, 2017	19.77	20.00	19.66	19.85
1793	NYSE	CLDT	Tue, May 30, 2017	19.17	19.22	18.95	19.04
1792	NYSE	CLDT	Fri, May 26, 2017	19.14	19.24	18.96	19.16
1791	NYSE	CLDT	Thu, May 25, 2017	19.28	19.49	19.05	19.07
1790	NYSE	CLDT	Wed, May 24, 2017	19.07	19.34	18.98	19.20
1789	NYSE	CLDT	Tue, May 23, 2017	19.00	19.18	18.98	19.02
1788	NYSE	CLDT	Mon, May 22, 2017	18.97	19.03	18.86	18.97
1787	NYSE	CLDT	Fri, May 19, 2017	19.05	19.12	18.93	18.97
1786	NYSE	CLDT	Thu, May 18, 2017	18.87	19.22	18.81	19.05
1785	NYSE	CLDT	Wed, May 17, 2017	18.77	19.00	18.66	18.93
1784	NYSE	CLDT	Tue, May 16, 2017	19.01	19.03	18.80	18.85
1783	NYSE	CLDT	Mon, May 15, 2017	18.90	19.06	18.90	18.94
1782	NYSE	CLDT	Fri, May 12, 2017	18.93	19.06	18.77	18.82
1781	NYSE	CLDT	Thu, May 11, 2017	19.25	19.25	18.88	19.03
1780	NYSE	CLDT	Wed, May 10, 2017	18.91	19.38	18.76	19.35
1779	NYSE	CLDT	Tue, May 9, 2017	19.66	19.99	18.90	18.95
1778	NYSE	CLDT	Mon, May 8, 2017	19.48	19.56	19.11	19.19
1777	NYSE	CLDT	Fri, May 5, 2017	19.32	19.54	19.18	19.48
1776	NYSE	CLDT	Thu, May 4, 2017	19.56	19.56	19.09	19.29
1775	NYSE	CLDT	Wed, May 3, 2017	19.68	19.77	19.35	19.60
1774	NYSE	CLDT	Tue, May 2, 2017	19.64	19.77	19.51	19.72
1773	NYSE	CLDT	Mon, May 1, 2017	19.40	19.76	19.40	19.64
1772	NYSE	CLDT	Fri, Apr 28, 2017	19.91	19.93	19.20	19.36
1771	NYSE	CLDT	Thu, Apr 27, 2017	20.23	20.27	19.83	19.86
1770	NYSE	CLDT	Wed, Apr 26, 2017	20.00	20.34	19.92	20.17
1769	NYSE	CLDT	Tue, Apr 25, 2017	20.11	20.19	19.95	20.01
1768	NYSE	CLDT	Mon, Apr 24, 2017	20.05	20.06	19.66	20.01
1767	NYSE	CLDT	Fri, Apr 21, 2017	20.03	20.05	19.84	19.87
1766	NYSE	CLDT	Thu, Apr 20, 2017	20.09	20.14	19.88	20.05
1765	NYSE	CLDT	Wed, Apr 19, 2017	19.89	20.12	19.75	20.04
1764	NYSE	CLDT	Tue, Apr 18, 2017	19.88	19.89	19.70	19.85
1763	NYSE	CLDT	Mon, Apr 17, 2017	19.65	19.91	19.56	19.91
1762	NYSE	CLDT	Thu, Apr 13, 2017	19.66	19.73	19.51	19.61
1761	NYSE	CLDT	Wed, Apr 12, 2017	19.77	19.77	19.51	19.66
1760	NYSE	CLDT	Tue, Apr 11, 2017	19.58	19.84	19.57	19.80
1759	NYSE	CLDT	Mon, Apr 10, 2017	19.29	19.69	19.22	19.55
1758	NYSE	CLDT	Fri, Apr 7, 2017	19.36	19.40	19.17	19.35
1757	NYSE	CLDT	Thu, Apr 6, 2017	19.24	19.41	19.10	19.38
1756	NYSE	CLDT	Wed, Apr 5, 2017	19.51	19.59	19.15	19.23
1755	NYSE	CLDT	Tue, Apr 4, 2017	19.34	19.40	19.17	19.40
1754	NYSE	CLDT	Mon, Apr 3, 2017	19.76	19.79	19.26	19.36
1753	NYSE	CLDT	Fri, Mar 31, 2017	19.46	19.82	19.46	19.75
1752	NYSE	CLDT	Thu, Mar 30, 2017	19.08	19.52	19.04	19.49
1751	NYSE	CLDT	Wed, Mar 29, 2017	19.01	19.12	18.96	19.08
1750	NYSE	CLDT	Tue, Mar 28, 2017	19.12	19.15	18.88	18.98
1749	NYSE	CLDT	Mon, Mar 27, 2017	19.13	19.20	18.89	19.08
1748	NYSE	CLDT	Fri, Mar 24, 2017	19.41	19.60	19.21	19.23
1747	NYSE	CLDT	Thu, Mar 23, 2017	19.42	19.54	19.28	19.39
1746	NYSE	CLDT	Wed, Mar 22, 2017	19.29	19.53	19.02	19.45
1745	NYSE	CLDT	Tue, Mar 21, 2017	19.56	19.73	19.05	19.25
1744	NYSE	CLDT	Mon, Mar 20, 2017	19.87	19.90	19.47	19.49
1743	NYSE	CLDT	Fri, Mar 17, 2017	19.78	19.86	19.66	19.84
1742	NYSE	CLDT	Thu, Mar 16, 2017	19.60	19.92	19.57	19.81
1741	NYSE	CLDT	Wed, Mar 15, 2017	19.24	19.66	19.24	19.54
1740	NYSE	CLDT	Tue, Mar 14, 2017	19.06	19.29	19.06	19.15
1739	NYSE	CLDT	Mon, Mar 13, 2017	18.92	19.27	18.92	19.05
1738	NYSE	CLDT	Fri, Mar 10, 2017	18.89	19.08	18.71	18.92
1737	NYSE	CLDT	Thu, Mar 9, 2017	19.29	19.45	18.77	18.79
1736	NYSE	CLDT	Wed, Mar 8, 2017	19.79	19.85	19.34	19.34
1735	NYSE	CLDT	Tue, Mar 7, 2017	19.86	19.98	19.67	19.78
1734	NYSE	CLDT	Mon, Mar 6, 2017	19.70	20.11	19.61	19.97
1733	NYSE	CLDT	Fri, Mar 3, 2017	20.14	20.14	19.56	19.91
1732	NYSE	CLDT	Thu, Mar 2, 2017	20.13	20.22	19.97	20.15
1731	NYSE	CLDT	Wed, Mar 1, 2017	20.15	20.43	20.05	20.23
1730	NYSE	CLDT	Tue, Feb 28, 2017	20.43	20.44	19.98	20.03
1729	NYSE	CLDT	Mon, Feb 27, 2017	20.17	20.57	20.06	20.47
1728	NYSE	CLDT	Fri, Feb 24, 2017	20.29	20.32	20.04	20.18
1727	NYSE	CLDT	Thu, Feb 23, 2017	20.90	21.29	20.35	20.27
1726	NYSE	CLDT	Wed, Feb 22, 2017	20.47	20.47	20.12	20.38
1725	NYSE	CLDT	Tue, Feb 21, 2017	20.29	20.55	20.18	20.40
1724	NYSE	CLDT	Fri, Feb 17, 2017	20.36	20.41	20.00	20.20
1723	NYSE	CLDT	Thu, Feb 16, 2017	20.52	20.63	20.32	20.36
1722	NYSE	CLDT	Wed, Feb 15, 2017	20.55	20.59	20.20	20.59
1721	NYSE	CLDT	Tue, Feb 14, 2017	20.51	20.76	20.31	20.71
1720	NYSE	CLDT	Mon, Feb 13, 2017	20.61	20.69	20.52	20.60
1719	NYSE	CLDT	Fri, Feb 10, 2017	20.45	20.58	20.39	20.49
1718	NYSE	CLDT	Thu, Feb 9, 2017	20.26	20.48	20.26	20.35
1717	NYSE	CLDT	Wed, Feb 8, 2017	20.40	20.52	19.97	20.32
1716	NYSE	CLDT	Tue, Feb 7, 2017	20.47	20.77	20.31	20.43
1715	NYSE	CLDT	Mon, Feb 6, 2017	20.46	20.54	20.36	20.50
1714	NYSE	CLDT	Fri, Feb 3, 2017	20.18	20.48	20.05	20.46
1713	NYSE	CLDT	Thu, Feb 2, 2017	20.01	20.21	19.89	20.03
1712	NYSE	CLDT	Wed, Feb 1, 2017	20.20	20.41	19.92	20.01
1711	NYSE	CLDT	Tue, Jan 31, 2017	20.36	20.36	20.05	20.14
1710	NYSE	CLDT	Mon, Jan 30, 2017	21.06	21.10	20.32	20.38
1709	NYSE	CLDT	Fri, Jan 27, 2017	21.30	21.38	20.93	21.06
1708	NYSE	CLDT	Thu, Jan 26, 2017	21.28	21.43	21.18	21.21
1707	NYSE	CLDT	Wed, Jan 25, 2017	21.00	21.49	20.88	21.17
1706	NYSE	CLDT	Tue, Jan 24, 2017	20.96	21.07	20.78	20.83
1705	NYSE	CLDT	Mon, Jan 23, 2017	20.57	20.97	20.47	20.94
1704	NYSE	CLDT	Fri, Jan 20, 2017	20.43	20.68	20.40	20.55
1703	NYSE	CLDT	Thu, Jan 19, 2017	20.42	20.56	20.21	20.51
1702	NYSE	CLDT	Wed, Jan 18, 2017	20.40	20.48	20.23	20.44
1701	NYSE	CLDT	Tue, Jan 17, 2017	20.32	20.46	20.11	20.37
1700	NYSE	CLDT	Fri, Jan 13, 2017	20.30	20.48	20.20	20.31
1699	NYSE	CLDT	Thu, Jan 12, 2017	20.28	20.29	19.89	20.25
1698	NYSE	CLDT	Wed, Jan 11, 2017	20.20	20.48	20.04	20.35
1697	NYSE	CLDT	Tue, Jan 10, 2017	20.07	20.53	20.01	20.20
1696	NYSE	CLDT	Mon, Jan 9, 2017	20.21	20.28	19.90	20.18
1695	NYSE	CLDT	Fri, Jan 6, 2017	20.55	20.55	20.19	20.23
1694	NYSE	CLDT	Thu, Jan 5, 2017	20.85	20.86	20.12	20.47
1693	NYSE	CLDT	Wed, Jan 4, 2017	20.87	20.90	20.67	20.86
1692	NYSE	CLDT	Tue, Jan 3, 2017	20.75	20.84	20.55	20.78
1691	NYSE	CLDT	Fri, Dec 30, 2016	20.53	20.68	20.32	20.55
1690	NYSE	CLDT	Thu, Dec 29, 2016	20.40	20.69	20.40	20.60
1689	NYSE	CLDT	Wed, Dec 28, 2016	20.73	20.84	20.23	20.32
1688	NYSE	CLDT	Tue, Dec 27, 2016	20.83	20.92	20.71	20.70
1687	NYSE	CLDT	Fri, Dec 23, 2016	20.63	20.85	20.63	20.83
1686	NYSE	CLDT	Thu, Dec 22, 2016	20.89	20.89	20.43	20.67
1685	NYSE	CLDT	Wed, Dec 21, 2016	21.27	21.42	20.81	20.88
1684	NYSE	CLDT	Tue, Dec 20, 2016	21.32	21.48	20.90	21.35
1683	NYSE	CLDT	Mon, Dec 19, 2016	21.19	21.55	21.19	21.32
1682	NYSE	CLDT	Fri, Dec 16, 2016	20.57	21.54	20.57	20.57
1681	NYSE	CLDT	Thu, Dec 15, 2016	20.52	20.97	20.37	20.43
1680	NYSE	CLDT	Wed, Dec 14, 2016	20.85	20.93	20.48	20.59
1679	NYSE	CLDT	Tue, Dec 13, 2016	21.29	21.39	20.67	20.85
1678	NYSE	CLDT	Mon, Dec 12, 2016	21.09	21.43	20.97	21.23
1677	NYSE	CLDT	Fri, Dec 9, 2016	21.01	21.20	20.89	21.13
1676	NYSE	CLDT	Thu, Dec 8, 2016	20.70	21.05	20.47	21.05
1675	NYSE	CLDT	Wed, Dec 7, 2016	20.54	21.10	20.50	20.74
1674	NYSE	CLDT	Tue, Dec 6, 2016	20.06	20.57	20.02	20.50
1673	NYSE	CLDT	Mon, Dec 5, 2016	19.32	20.00	19.30	19.99
1672	NYSE	CLDT	Fri, Dec 2, 2016	19.35	19.91	19.17	19.22
1671	NYSE	CLDT	Thu, Dec 1, 2016	19.13	19.37	18.98	19.34
1670	NYSE	CLDT	Wed, Nov 30, 2016	19.59	19.59	19.09	19.16
1669	NYSE	CLDT	Tue, Nov 29, 2016	19.75	20.17	19.53	19.54
1668	NYSE	CLDT	Mon, Nov 28, 2016	19.70	19.90	19.62	19.67
1667	NYSE	CLDT	Fri, Nov 25, 2016	19.60	19.69	19.57	19.65
1666	NYSE	CLDT	Wed, Nov 23, 2016	19.48	19.58	19.41	19.50
1665	NYSE	CLDT	Tue, Nov 22, 2016	19.40	19.59	19.25	19.54
1664	NYSE	CLDT	Mon, Nov 21, 2016	19.28	19.47	19.22	19.32
1663	NYSE	CLDT	Fri, Nov 18, 2016	19.43	19.47	19.20	19.22
1662	NYSE	CLDT	Thu, Nov 17, 2016	19.41	19.73	19.30	19.39
1661	NYSE	CLDT	Wed, Nov 16, 2016	19.12	19.48	19.12	19.38
1660	NYSE	CLDT	Tue, Nov 15, 2016	20.12	20.12	19.03	19.21
1659	NYSE	CLDT	Mon, Nov 14, 2016	19.53	20.18	19.47	20.15
1658	NYSE	CLDT	Fri, Nov 11, 2016	19.03	19.65	19.03	19.44
1657	NYSE	CLDT	Thu, Nov 10, 2016	18.84	19.05	18.35	18.90
1656	NYSE	CLDT	Wed, Nov 9, 2016	17.28	18.60	17.17	18.56
1655	NYSE	CLDT	Tue, Nov 8, 2016	17.20	17.80	17.15	17.55
1654	NYSE	CLDT	Mon, Nov 7, 2016	17.36	17.57	17.13	17.24
1653	NYSE	CLDT	Fri, Nov 4, 2016	16.78	17.53	16.74	17.26
1652	NYSE	CLDT	Thu, Nov 3, 2016	17.65	17.70	16.45	16.77
1651	NYSE	CLDT	Wed, Nov 2, 2016	17.54	17.69	17.40	17.62
1650	NYSE	CLDT	Tue, Nov 1, 2016	17.70	17.70	17.29	17.52
1649	NYSE	CLDT	Mon, Oct 31, 2016	17.65	17.81	17.59	17.70
1648	NYSE	CLDT	Fri, Oct 28, 2016	17.69	17.81	17.41	17.63
1647	NYSE	CLDT	Thu, Oct 27, 2016	18.04	18.04	17.61	17.65
1646	NYSE	CLDT	Wed, Oct 26, 2016	18.36	18.36	17.94	17.91
1645	NYSE	CLDT	Tue, Oct 25, 2016	18.35	18.39	18.21	18.37
1644	NYSE	CLDT	Mon, Oct 24, 2016	18.10	18.49	18.09	18.33
1643	NYSE	CLDT	Fri, Oct 21, 2016	17.84	18.04	17.77	18.00
1642	NYSE	CLDT	Thu, Oct 20, 2016	18.07	18.17	17.80	17.97
1641	NYSE	CLDT	Wed, Oct 19, 2016	17.93	18.07	17.86	18.06
1640	NYSE	CLDT	Tue, Oct 18, 2016	17.85	18.14	17.75	17.94
1639	NYSE	CLDT	Mon, Oct 17, 2016	17.72	17.95	17.66	17.68
1638	NYSE	CLDT	Fri, Oct 14, 2016	17.86	18.13	17.60	17.69
1637	NYSE	CLDT	Thu, Oct 13, 2016	17.90	18.34	17.73	17.84
1636	NYSE	CLDT	Wed, Oct 12, 2016	17.71	17.95	17.58	17.90
1635	NYSE	CLDT	Tue, Oct 11, 2016	18.55	18.55	17.76	18.00
1634	NYSE	CLDT	Mon, Oct 10, 2016	18.63	18.96	18.63	18.82
1633	NYSE	CLDT	Fri, Oct 7, 2016	19.05	19.33	18.59	18.63
1632	NYSE	CLDT	Thu, Oct 6, 2016	18.91	19.06	18.68	18.98
1631	NYSE	CLDT	Wed, Oct 5, 2016	19.17	19.24	18.89	18.93
1630	NYSE	CLDT	Tue, Oct 4, 2016	19.13	19.49	19.03	19.13
1629	NYSE	CLDT	Mon, Oct 3, 2016	19.22	19.22	18.99	19.16
1628	NYSE	CLDT	Fri, Sep 30, 2016	19.55	19.63	19.16	19.25
1627	NYSE	CLDT	Thu, Sep 29, 2016	19.55	19.59	19.35	19.37
1626	NYSE	CLDT	Wed, Sep 28, 2016	19.33	19.55	19.30	19.55
1625	NYSE	CLDT	Tue, Sep 27, 2016	19.73	19.73	19.28	19.24
1624	NYSE	CLDT	Mon, Sep 26, 2016	19.96	20.03	19.65	19.65
1623	NYSE	CLDT	Fri, Sep 23, 2016	19.77	20.09	19.63	20.02
1622	NYSE	CLDT	Thu, Sep 22, 2016	19.69	19.96	19.69	19.85
1621	NYSE	CLDT	Wed, Sep 21, 2016	19.40	19.51	19.05	19.47
1620	NYSE	CLDT	Tue, Sep 20, 2016	19.54	19.69	19.32	19.36
1619	NYSE	CLDT	Mon, Sep 19, 2016	19.37	19.58	19.31	19.45
1618	NYSE	CLDT	Fri, Sep 16, 2016	19.10	19.27	19.04	19.23
1617	NYSE	CLDT	Thu, Sep 15, 2016	18.98	19.16	18.95	19.11
1616	NYSE	CLDT	Wed, Sep 14, 2016	19.04	19.19	18.95	18.95
1615	NYSE	CLDT	Tue, Sep 13, 2016	19.25	19.27	18.97	19.00
1614	NYSE	CLDT	Mon, Sep 12, 2016	19.15	19.51	19.15	19.38
1613	NYSE	CLDT	Fri, Sep 9, 2016	20.05	20.18	19.27	19.28
1612	NYSE	CLDT	Thu, Sep 8, 2016	20.49	20.49	20.14	20.20
1611	NYSE	CLDT	Wed, Sep 7, 2016	20.16	20.50	20.12	20.49
1610	NYSE	CLDT	Tue, Sep 6, 2016	20.32	20.50	20.11	20.15
1609	NYSE	CLDT	Fri, Sep 2, 2016	20.39	20.97	20.20	20.29
1608	NYSE	CLDT	Thu, Sep 1, 2016	20.61	20.88	20.14	20.30
1607	NYSE	CLDT	Wed, Aug 31, 2016	21.20	21.21	20.70	20.73
1606	NYSE	CLDT	Tue, Aug 30, 2016	21.04	21.37	20.95	21.20
1605	NYSE	CLDT	Mon, Aug 29, 2016	21.27	21.50	20.96	21.00
1604	NYSE	CLDT	Fri, Aug 26, 2016	21.69	21.70	21.20	21.24
1603	NYSE	CLDT	Thu, Aug 25, 2016	21.32	21.62	21.26	21.61
1602	NYSE	CLDT	Wed, Aug 24, 2016	21.50	21.60	21.08	21.32
1601	NYSE	CLDT	Tue, Aug 23, 2016	21.57	21.74	21.40	21.48
1600	NYSE	CLDT	Mon, Aug 22, 2016	21.28	21.46	21.20	21.41
1599	NYSE	CLDT	Fri, Aug 19, 2016	21.23	21.34	21.06	21.23
1598	NYSE	CLDT	Thu, Aug 18, 2016	21.23	21.43	21.15	21.29
1597	NYSE	CLDT	Wed, Aug 17, 2016	21.25	21.25	20.92	21.17
1596	NYSE	CLDT	Tue, Aug 16, 2016	21.54	21.54	21.13	21.25
1595	NYSE	CLDT	Mon, Aug 15, 2016	21.42	21.61	21.39	21.54
1594	NYSE	CLDT	Fri, Aug 12, 2016	21.47	21.75	21.31	21.39
1593	NYSE	CLDT	Thu, Aug 11, 2016	21.86	21.86	21.40	21.46
1592	NYSE	CLDT	Wed, Aug 10, 2016	21.98	21.98	21.72	21.80
1591	NYSE	CLDT	Tue, Aug 9, 2016	21.90	22.01	21.63	21.80
1590	NYSE	CLDT	Mon, Aug 8, 2016	21.62	22.05	21.56	21.90
1589	NYSE	CLDT	Fri, Aug 5, 2016	21.00	21.73	20.90	21.61
1588	NYSE	CLDT	Thu, Aug 4, 2016	21.75	21.87	20.88	21.00
1587	NYSE	CLDT	Wed, Aug 3, 2016	23.14	23.14	21.89	22.11
1586	NYSE	CLDT	Tue, Aug 2, 2016	24.16	24.16	23.64	23.67
1585	NYSE	CLDT	Mon, Aug 1, 2016	23.88	24.19	23.77	24.17
1584	NYSE	CLDT	Fri, Jul 29, 2016	23.66	24.16	23.66	23.98
1583	NYSE	CLDT	Thu, Jul 28, 2016	23.62	24.01	23.38	23.72
1582	NYSE	CLDT	Wed, Jul 27, 2016	24.25	24.25	23.50	23.62
1581	NYSE	CLDT	Tue, Jul 26, 2016	24.65	24.66	24.07	24.22
1580	NYSE	CLDT	Mon, Jul 25, 2016	24.58	24.80	24.54	24.56
1579	NYSE	CLDT	Fri, Jul 22, 2016	24.30	24.71	24.26	24.50
1578	NYSE	CLDT	Thu, Jul 21, 2016	24.17	24.28	24.02	24.20
1577	NYSE	CLDT	Wed, Jul 20, 2016	24.16	24.37	23.96	24.18
1576	NYSE	CLDT	Tue, Jul 19, 2016	23.66	24.03	23.58	24.02
1575	NYSE	CLDT	Mon, Jul 18, 2016	23.54	23.87	23.45	23.73
1574	NYSE	CLDT	Fri, Jul 15, 2016	23.21	23.56	23.03	23.54
1573	NYSE	CLDT	Thu, Jul 14, 2016	23.35	23.47	23.06	23.12
1572	NYSE	CLDT	Wed, Jul 13, 2016	23.40	23.46	23.12	23.32
1571	NYSE	CLDT	Tue, Jul 12, 2016	22.72	23.33	22.72	23.28
1570	NYSE	CLDT	Mon, Jul 11, 2016	22.41	22.89	22.26	22.82
1569	NYSE	CLDT	Fri, Jul 8, 2016	22.00	22.61	21.99	22.26
1568	NYSE	CLDT	Thu, Jul 7, 2016	22.14	22.14	21.80	21.81
1567	NYSE	CLDT	Wed, Jul 6, 2016	22.14	22.22	21.86	22.10
1566	NYSE	CLDT	Tue, Jul 5, 2016	22.13	22.30	22.08	22.18
1565	NYSE	CLDT	Fri, Jul 1, 2016	22.03	22.29	21.95	22.25
1564	NYSE	CLDT	Thu, Jun 30, 2016	21.89	21.99	21.58	21.98
1563	NYSE	CLDT	Wed, Jun 29, 2016	21.50	21.86	21.38	21.86
1562	NYSE	CLDT	Tue, Jun 28, 2016	21.33	21.53	21.01	21.34
1561	NYSE	CLDT	Mon, Jun 27, 2016	21.30	21.30	20.70	20.71
1560	NYSE	CLDT	Fri, Jun 24, 2016	21.43	21.82	21.12	21.43
1559	NYSE	CLDT	Thu, Jun 23, 2016	21.48	21.84	21.44	21.83
1558	NYSE	CLDT	Wed, Jun 22, 2016	21.35	21.44	21.25	21.29
1557	NYSE	CLDT	Tue, Jun 21, 2016	21.53	21.60	21.25	21.31
1556	NYSE	CLDT	Mon, Jun 20, 2016	21.62	21.84	21.38	21.40
1555	NYSE	CLDT	Fri, Jun 17, 2016	21.29	21.56	21.17	21.34
1554	NYSE	CLDT	Thu, Jun 16, 2016	21.02	21.40	20.86	21.29
1553	NYSE	CLDT	Wed, Jun 15, 2016	20.91	21.46	20.88	21.10
1552	NYSE	CLDT	Tue, Jun 14, 2016	20.79	21.04	20.75	20.85
1551	NYSE	CLDT	Mon, Jun 13, 2016	21.07	21.26	20.79	20.85
1550	NYSE	CLDT	Fri, Jun 10, 2016	21.40	21.45	21.04	21.10
1549	NYSE	CLDT	Thu, Jun 9, 2016	21.57	21.60	21.28	21.29
1548	NYSE	CLDT	Wed, Jun 8, 2016	21.80	21.85	21.54	21.64
1547	NYSE	CLDT	Tue, Jun 7, 2016	21.97	22.05	21.78	21.80
1546	NYSE	CLDT	Mon, Jun 6, 2016	22.05	22.29	21.82	21.95
1545	NYSE	CLDT	Fri, Jun 3, 2016	22.27	22.34	22.03	22.05
1544	NYSE	CLDT	Thu, Jun 2, 2016	21.68	22.13	21.61	22.07
1543	NYSE	CLDT	Wed, Jun 1, 2016	21.73	21.92	21.61	21.68
1542	NYSE	CLDT	Tue, May 31, 2016	21.69	21.79	21.43	21.69
1541	NYSE	CLDT	Fri, May 27, 2016	21.43	21.63	21.35	21.55
1540	NYSE	CLDT	Thu, May 26, 2016	21.29	21.40	21.16	21.35
1539	NYSE	CLDT	Wed, May 25, 2016	21.16	21.42	21.03	21.29
1538	NYSE	CLDT	Tue, May 24, 2016	21.00	21.11	20.80	21.11
1537	NYSE	CLDT	Mon, May 23, 2016	20.99	20.99	20.63	20.79
1536	NYSE	CLDT	Fri, May 20, 2016	20.66	20.93	20.52	20.91
1535	NYSE	CLDT	Thu, May 19, 2016	20.97	20.97	20.36	20.57
1534	NYSE	CLDT	Wed, May 18, 2016	21.25	21.30	20.72	21.05
1533	NYSE	CLDT	Tue, May 17, 2016	22.00	22.00	21.15	21.28
1532	NYSE	CLDT	Mon, May 16, 2016	21.76	22.10	21.70	22.05
1531	NYSE	CLDT	Fri, May 13, 2016	21.84	21.84	21.37	21.70
1530	NYSE	CLDT	Thu, May 12, 2016	22.20	22.26	21.77	21.85
1529	NYSE	CLDT	Wed, May 11, 2016	22.53	22.61	22.14	22.16
1528	NYSE	CLDT	Tue, May 10, 2016	22.81	22.98	22.42	22.56
1527	NYSE	CLDT	Mon, May 9, 2016	22.19	22.83	22.19	22.77
1526	NYSE	CLDT	Fri, May 6, 2016	21.92	22.27	21.82	22.19
1525	NYSE	CLDT	Thu, May 5, 2016	22.23	22.60	21.88	21.91
1524	NYSE	CLDT	Wed, May 4, 2016	21.57	22.02	21.54	21.93
1523	NYSE	CLDT	Tue, May 3, 2016	21.47	21.64	21.17	21.51
1522	NYSE	CLDT	Mon, May 2, 2016	21.40	21.60	21.36	21.57
1521	NYSE	CLDT	Fri, Apr 29, 2016	21.30	21.46	21.04	21.31
1520	NYSE	CLDT	Thu, Apr 28, 2016	21.47	21.70	21.34	21.41
1519	NYSE	CLDT	Wed, Apr 27, 2016	21.29	21.61	21.10	21.55
1518	NYSE	CLDT	Tue, Apr 26, 2016	21.27	21.64	21.24	21.52
1517	NYSE	CLDT	Mon, Apr 25, 2016	21.07	21.14	20.86	21.14
1516	NYSE	CLDT	Fri, Apr 22, 2016	21.00	21.34	20.80	20.99
1515	NYSE	CLDT	Thu, Apr 21, 2016	21.35	21.49	21.02	21.04
1514	NYSE	CLDT	Wed, Apr 20, 2016	21.85	21.85	21.32	21.34
1513	NYSE	CLDT	Tue, Apr 19, 2016	21.71	21.90	21.61	21.83
1512	NYSE	CLDT	Mon, Apr 18, 2016	21.60	21.73	21.41	21.66
1511	NYSE	CLDT	Fri, Apr 15, 2016	21.42	21.75	21.42	21.60
1510	NYSE	CLDT	Thu, Apr 14, 2016	21.35	21.47	21.21	21.42
1509	NYSE	CLDT	Wed, Apr 13, 2016	20.45	21.37	20.37	21.37
1508	NYSE	CLDT	Tue, Apr 12, 2016	20.00	20.44	20.00	20.12
1507	NYSE	CLDT	Mon, Apr 11, 2016	19.96	20.40	19.90	20.03
1506	NYSE	CLDT	Fri, Apr 8, 2016	19.74	20.09	19.66	19.87
1505	NYSE	CLDT	Thu, Apr 7, 2016	19.94	20.03	19.52	19.61
1504	NYSE	CLDT	Wed, Apr 6, 2016	20.11	20.11	19.86	20.02
1503	NYSE	CLDT	Tue, Apr 5, 2016	20.59	20.59	20.59	20.02
1502	NYSE	CLDT	Mon, Apr 4, 2016	20.58	20.74	20.45	20.59
1501	NYSE	CLDT	Fri, Apr 1, 2016	21.26	21.27	20.55	20.56
1500	NYSE	CLDT	Thu, Mar 31, 2016	21.26	21.52	21.09	21.43
1499	NYSE	CLDT	Wed, Mar 30, 2016	21.43	21.55	21.25	21.25
1498	NYSE	CLDT	Tue, Mar 29, 2016	20.55	21.42	20.55	21.40
1497	NYSE	CLDT	Mon, Mar 28, 2016	20.46	21.09	20.40	20.88
1496	NYSE	CLDT	Thu, Mar 24, 2016	20.39	20.39	20.39	20.38
1495	NYSE	CLDT	Wed, Mar 23, 2016	20.98	21.04	20.39	20.39
1494	NYSE	CLDT	Tue, Mar 22, 2016	21.17	21.24	20.81	20.99
1493	NYSE	CLDT	Mon, Mar 21, 2016	21.59	21.72	21.25	21.25
1492	NYSE	CLDT	Fri, Mar 18, 2016	21.29	21.72	21.20	21.71
1491	NYSE	CLDT	Thu, Mar 17, 2016	21.08	21.28	20.88	21.16
1490	NYSE	CLDT	Wed, Mar 16, 2016	20.97	21.22	20.76	21.08
1489	NYSE	CLDT	Tue, Mar 15, 2016	21.13	21.13	21.13	20.99
1488	NYSE	CLDT	Mon, Mar 14, 2016	21.00	21.21	20.88	21.13
1487	NYSE	CLDT	Fri, Mar 11, 2016	20.71	20.71	20.71	21.04
1486	NYSE	CLDT	Thu, Mar 10, 2016	21.09	21.21	20.52	20.71
1485	NYSE	CLDT	Wed, Mar 9, 2016	21.01	21.01	21.01	20.97
1484	NYSE	CLDT	Tue, Mar 8, 2016	21.12	21.16	20.80	21.01
1483	NYSE	CLDT	Mon, Mar 7, 2016	21.19	21.45	20.98	21.18
1482	NYSE	CLDT	Fri, Mar 4, 2016	21.58	21.76	21.09	21.24
1481	NYSE	CLDT	Thu, Mar 3, 2016	21.94	21.94	21.94	21.58
1480	NYSE	CLDT	Wed, Mar 2, 2016	20.56	21.96	20.55	21.94
1479	NYSE	CLDT	Tue, Mar 1, 2016	20.32	20.63	20.19	20.60
1478	NYSE	CLDT	Mon, Feb 29, 2016	20.45	20.71	20.02	20.06
1477	NYSE	CLDT	Fri, Feb 26, 2016	21.02	21.22	20.57	20.58
1476	NYSE	CLDT	Thu, Feb 25, 2016	20.25	21.20	20.02	20.94
1475	NYSE	CLDT	Wed, Feb 24, 2016	20.17	20.69	19.86	20.25
1474	NYSE	CLDT	Tue, Feb 23, 2016	21.04	21.19	20.39	20.45
1473	NYSE	CLDT	Mon, Feb 22, 2016	20.57	21.06	20.52	20.99
1472	NYSE	CLDT	Fri, Feb 19, 2016	20.36	20.66	20.22	20.40
1471	NYSE	CLDT	Thu, Feb 18, 2016	20.31	20.57	19.91	20.44
1470	NYSE	CLDT	Wed, Feb 17, 2016	20.03	20.68	20.00	20.31
1469	NYSE	CLDT	Tue, Feb 16, 2016	19.50	20.05	19.36	19.95
1468	NYSE	CLDT	Fri, Feb 12, 2016	19.07	19.56	18.95	19.41
1467	NYSE	CLDT	Thu, Feb 11, 2016	18.89	19.07	18.71	18.92
1466	NYSE	CLDT	Wed, Feb 10, 2016	18.90	19.84	18.90	19.29
1465	NYSE	CLDT	Tue, Feb 9, 2016	18.98	19.15	18.79	18.83
1464	NYSE	CLDT	Mon, Feb 8, 2016	18.47	19.26	18.05	19.12
1463	NYSE	CLDT	Fri, Feb 5, 2016	18.96	19.00	18.61	18.62
1462	NYSE	CLDT	Thu, Feb 4, 2016	18.81	19.23	18.62	19.03
1461	NYSE	CLDT	Wed, Feb 3, 2016	18.81	18.99	18.45	18.81
1460	NYSE	CLDT	Tue, Feb 2, 2016	19.25	19.25	18.55	18.70
1459	NYSE	CLDT	Mon, Feb 1, 2016	18.75	19.75	18.54	19.44
1458	NYSE	CLDT	Fri, Jan 29, 2016	18.47	18.89	18.47	18.86
1457	NYSE	CLDT	Thu, Jan 28, 2016	18.17	18.53	18.17	18.35
1456	NYSE	CLDT	Wed, Jan 27, 2016	18.44	18.59	17.91	18.04
1455	NYSE	CLDT	Tue, Jan 26, 2016	18.00	18.88	18.00	18.68
1454	NYSE	CLDT	Mon, Jan 25, 2016	18.30	18.48	17.94	17.97
1453	NYSE	CLDT	Fri, Jan 22, 2016	18.12	18.64	18.11	18.33
1452	NYSE	CLDT	Thu, Jan 21, 2016	17.28	18.11	17.09	17.91
1451	NYSE	CLDT	Wed, Jan 20, 2016	16.69	17.39	16.12	17.26
1450	NYSE	CLDT	Tue, Jan 19, 2016	17.61	17.79	16.78	16.91
1449	NYSE	CLDT	Fri, Jan 15, 2016	17.74	17.74	16.96	17.52
1448	NYSE	CLDT	Thu, Jan 14, 2016	18.92	18.95	18.08	18.09
1447	NYSE	CLDT	Wed, Jan 13, 2016	19.48	19.48	18.60	18.90
1446	NYSE	CLDT	Tue, Jan 12, 2016	19.56	19.63	19.20	19.51
1445	NYSE	CLDT	Mon, Jan 11, 2016	19.21	19.60	19.21	19.40
1444	NYSE	CLDT	Fri, Jan 8, 2016	19.43	19.98	19.26	19.27
1443	NYSE	CLDT	Thu, Jan 7, 2016	19.61	19.80	19.25	19.36
1442	NYSE	CLDT	Wed, Jan 6, 2016	19.90	20.20	19.69	19.83
1441	NYSE	CLDT	Tue, Jan 5, 2016	19.90	20.21	19.80	20.11
1440	NYSE	CLDT	Mon, Jan 4, 2016	20.25	20.31	19.63	19.85
1439	NYSE	CLDT	Thu, Dec 31, 2015	20.66	20.66	20.29	20.48
1438	NYSE	CLDT	Wed, Dec 30, 2015	21.25	21.28	20.75	20.78
1437	NYSE	CLDT	Tue, Dec 29, 2015	21.00	21.27	20.83	21.24
1436	NYSE	CLDT	Mon, Dec 28, 2015	20.82	20.90	20.50	20.88
1435	NYSE	CLDT	Thu, Dec 24, 2015	20.86	20.98	20.80	20.83
1434	NYSE	CLDT	Wed, Dec 23, 2015	20.66	20.86	20.55	20.86
1433	NYSE	CLDT	Tue, Dec 22, 2015	20.61	20.89	20.50	20.62
1432	NYSE	CLDT	Mon, Dec 21, 2015	20.56	20.70	20.33	20.61
1431	NYSE	CLDT	Fri, Dec 18, 2015	20.75	20.92	20.30	20.40
1430	NYSE	CLDT	Thu, Dec 17, 2015	21.27	21.47	20.90	20.93
1429	NYSE	CLDT	Wed, Dec 16, 2015	20.91	21.42	20.91	21.38
1428	NYSE	CLDT	Tue, Dec 15, 2015	20.68	20.91	20.59	20.86
1427	NYSE	CLDT	Mon, Dec 14, 2015	20.87	21.13	20.50	20.59
1426	NYSE	CLDT	Fri, Dec 11, 2015	20.83	21.12	20.77	20.95
1425	NYSE	CLDT	Thu, Dec 10, 2015	21.40	21.44	20.94	21.14
1424	NYSE	CLDT	Wed, Dec 9, 2015	21.37	21.65	21.26	21.42
1423	NYSE	CLDT	Tue, Dec 8, 2015	21.50	21.74	21.35	21.39
1422	NYSE	CLDT	Mon, Dec 7, 2015	22.01	22.01	21.53	21.56
1421	NYSE	CLDT	Fri, Dec 4, 2015	21.82	22.10	21.78	22.00
1420	NYSE	CLDT	Thu, Dec 3, 2015	22.12	22.32	21.81	21.83
1419	NYSE	CLDT	Wed, Dec 2, 2015	22.89	22.89	22.08	22.13
1418	NYSE	CLDT	Tue, Dec 1, 2015	22.97	23.26	22.80	22.89
1417	NYSE	CLDT	Mon, Nov 30, 2015	22.60	22.88	22.47	22.79
1416	NYSE	CLDT	Fri, Nov 27, 2015	22.37	22.75	22.36	22.73
1415	NYSE	CLDT	Wed, Nov 25, 2015	22.05	22.37	22.01	22.32
1414	NYSE	CLDT	Tue, Nov 24, 2015	22.02	22.21	21.89	22.21
1413	NYSE	CLDT	Mon, Nov 23, 2015	21.91	22.16	21.82	22.11
1412	NYSE	CLDT	Fri, Nov 20, 2015	21.97	22.31	21.62	21.87
1411	NYSE	CLDT	Thu, Nov 19, 2015	21.92	21.97	21.63	21.78
1410	NYSE	CLDT	Wed, Nov 18, 2015	21.68	21.97	21.47	21.97
1409	NYSE	CLDT	Tue, Nov 17, 2015	21.77	22.03	21.55	21.70
1408	NYSE	CLDT	Mon, Nov 16, 2015	21.81	21.94	21.58	21.81
1407	NYSE	CLDT	Fri, Nov 13, 2015	22.27	22.40	21.92	21.95
1406	NYSE	CLDT	Thu, Nov 12, 2015	22.78	22.86	22.30	22.34
1405	NYSE	CLDT	Wed, Nov 11, 2015	22.97	23.06	22.69	22.89
1404	NYSE	CLDT	Tue, Nov 10, 2015	22.30	22.88	22.30	22.88
1403	NYSE	CLDT	Mon, Nov 9, 2015	22.61	22.61	22.10	22.30
1402	NYSE	CLDT	Fri, Nov 6, 2015	22.93	23.09	22.51	22.76
1401	NYSE	CLDT	Thu, Nov 5, 2015	23.45	23.45	22.86	23.33
1400	NYSE	CLDT	Wed, Nov 4, 2015	23.61	23.71	23.44	23.68
1399	NYSE	CLDT	Tue, Nov 3, 2015	23.59	23.76	23.32	23.58
1398	NYSE	CLDT	Mon, Nov 2, 2015	22.99	23.71	22.90	23.69
1397	NYSE	CLDT	Fri, Oct 30, 2015	23.33	23.46	22.89	22.89
1396	NYSE	CLDT	Thu, Oct 29, 2015	23.06	23.41	22.98	23.38
1395	NYSE	CLDT	Wed, Oct 28, 2015	22.70	23.15	22.50	23.12
1394	NYSE	CLDT	Tue, Oct 27, 2015	22.80	22.84	22.34	22.69
1393	NYSE	CLDT	Mon, Oct 26, 2015	23.66	23.66	22.85	22.85
1392	NYSE	CLDT	Fri, Oct 23, 2015	24.40	24.40	23.58	23.70
1391	NYSE	CLDT	Thu, Oct 22, 2015	24.00	24.28	23.79	24.28
1390	NYSE	CLDT	Wed, Oct 21, 2015	24.23	24.23	23.79	23.79
1389	NYSE	CLDT	Tue, Oct 20, 2015	24.04	24.25	23.94	24.21
1388	NYSE	CLDT	Mon, Oct 19, 2015	23.93	24.17	23.93	24.13
1387	NYSE	CLDT	Fri, Oct 16, 2015	24.21	24.27	23.99	24.00
1386	NYSE	CLDT	Thu, Oct 15, 2015	23.75	24.23	23.73	24.20
1385	NYSE	CLDT	Wed, Oct 14, 2015	23.77	23.94	23.64	23.70
1384	NYSE	CLDT	Tue, Oct 13, 2015	23.83	24.06	23.59	23.81
1383	NYSE	CLDT	Mon, Oct 12, 2015	24.22	24.36	23.89	24.01
1382	NYSE	CLDT	Fri, Oct 9, 2015	24.01	24.24	23.97	24.17
1381	NYSE	CLDT	Thu, Oct 8, 2015	23.45	24.00	23.33	23.94
1380	NYSE	CLDT	Wed, Oct 7, 2015	23.12	23.54	23.05	23.53
1379	NYSE	CLDT	Tue, Oct 6, 2015	22.86	23.30	22.70	22.98
1378	NYSE	CLDT	Mon, Oct 5, 2015	22.02	22.88	21.89	22.82
1377	NYSE	CLDT	Fri, Oct 2, 2015	21.76	22.07	21.47	22.07
1376	NYSE	CLDT	Thu, Oct 1, 2015	21.52	21.93	21.38	21.90
1375	NYSE	CLDT	Wed, Sep 30, 2015	21.23	21.48	20.94	21.48
1374	NYSE	CLDT	Tue, Sep 29, 2015	21.18	21.40	21.06	21.09
1373	NYSE	CLDT	Mon, Sep 28, 2015	21.42	21.49	20.84	21.13
1372	NYSE	CLDT	Fri, Sep 25, 2015	21.90	22.12	21.59	21.61
1371	NYSE	CLDT	Thu, Sep 24, 2015	21.68	21.87	21.64	21.80
1370	NYSE	CLDT	Wed, Sep 23, 2015	21.62	21.97	21.61	21.72
1369	NYSE	CLDT	Tue, Sep 22, 2015	22.13	22.22	21.51	21.54
1368	NYSE	CLDT	Mon, Sep 21, 2015	22.81	22.81	21.97	22.30
1367	NYSE	CLDT	Fri, Sep 18, 2015	23.00	23.20	22.65	22.69
1366	NYSE	CLDT	Thu, Sep 17, 2015	22.68	23.50	22.68	23.27
1365	NYSE	CLDT	Wed, Sep 16, 2015	22.65	22.85	22.60	22.64
1364	NYSE	CLDT	Tue, Sep 15, 2015	23.13	23.18	22.60	22.67
1363	NYSE	CLDT	Mon, Sep 14, 2015	23.45	23.46	23.06	23.14
1362	NYSE	CLDT	Fri, Sep 11, 2015	22.62	23.43	22.56	23.42
1361	NYSE	CLDT	Thu, Sep 10, 2015	22.76	23.13	22.65	22.70
1360	NYSE	CLDT	Wed, Sep 9, 2015	22.98	23.59	22.49	22.78
1359	NYSE	CLDT	Tue, Sep 8, 2015	22.38	22.85	22.24	22.82
1358	NYSE	CLDT	Fri, Sep 4, 2015	22.46	22.55	22.03	22.10
1357	NYSE	CLDT	Thu, Sep 3, 2015	22.91	23.01	22.57	22.70
1356	NYSE	CLDT	Wed, Sep 2, 2015	22.77	22.90	22.35	22.83
1355	NYSE	CLDT	Tue, Sep 1, 2015	22.66	22.87	22.44	22.55
1354	NYSE	CLDT	Mon, Aug 31, 2015	23.18	23.33	22.78	22.95
1353	NYSE	CLDT	Fri, Aug 28, 2015	23.15	23.48	22.91	23.26
1352	NYSE	CLDT	Thu, Aug 27, 2015	23.00	23.31	22.57	23.18
1351	NYSE	CLDT	Wed, Aug 26, 2015	22.91	23.01	22.58	22.96
1350	NYSE	CLDT	Tue, Aug 25, 2015	23.33	23.45	22.46	22.50
1349	NYSE	CLDT	Mon, Aug 24, 2015	22.65	23.71	22.16	22.86
1348	NYSE	CLDT	Fri, Aug 21, 2015	23.83	24.29	23.47	23.83
1347	NYSE	CLDT	Thu, Aug 20, 2015	24.30	24.51	24.11	24.13
1346	NYSE	CLDT	Wed, Aug 19, 2015	24.26	24.61	24.05	24.45
1345	NYSE	CLDT	Tue, Aug 18, 2015	24.19	24.62	24.19	24.44
1344	NYSE	CLDT	Mon, Aug 17, 2015	24.30	24.41	24.10	24.41
1343	NYSE	CLDT	Fri, Aug 14, 2015	24.28	24.46	23.96	24.41
1342	NYSE	CLDT	Thu, Aug 13, 2015	24.43	24.68	23.96	24.29
1341	NYSE	CLDT	Wed, Aug 12, 2015	24.57	24.62	24.13	24.50
1340	NYSE	CLDT	Tue, Aug 11, 2015	24.02	24.79	23.94	24.74
1339	NYSE	CLDT	Mon, Aug 10, 2015	23.67	24.11	23.50	24.11
1338	NYSE	CLDT	Fri, Aug 7, 2015	23.83	23.90	23.13	23.52
1337	NYSE	CLDT	Thu, Aug 6, 2015	24.93	24.93	23.71	23.98
1336	NYSE	CLDT	Wed, Aug 5, 2015	26.67	27.20	24.85	24.98
1335	NYSE	CLDT	Tue, Aug 4, 2015	27.15	27.18	26.76	26.79
1334	NYSE	CLDT	Mon, Aug 3, 2015	27.11	27.27	26.79	27.12
1333	NYSE	CLDT	Fri, Jul 31, 2015	26.94	27.26	26.84	27.02
1332	NYSE	CLDT	Thu, Jul 30, 2015	26.99	27.06	26.68	26.80
1331	NYSE	CLDT	Wed, Jul 29, 2015	26.89	27.20	26.50	27.09
1330	NYSE	CLDT	Tue, Jul 28, 2015	27.40	27.43	26.89	26.99
1329	NYSE	CLDT	Mon, Jul 27, 2015	27.56	27.57	27.19	27.31
1328	NYSE	CLDT	Fri, Jul 24, 2015	27.84	27.85	27.40	27.53
1327	NYSE	CLDT	Thu, Jul 23, 2015	28.72	28.80	27.56	27.89
1326	NYSE	CLDT	Wed, Jul 22, 2015	28.25	28.85	28.25	28.67
1325	NYSE	CLDT	Tue, Jul 21, 2015	28.46	28.67	28.20	28.21
1324	NYSE	CLDT	Mon, Jul 20, 2015	28.66	28.66	28.26	28.39
1323	NYSE	CLDT	Fri, Jul 17, 2015	28.67	28.80	28.43	28.66
1322	NYSE	CLDT	Thu, Jul 16, 2015	28.05	28.70	27.93	28.69
1321	NYSE	CLDT	Wed, Jul 15, 2015	27.98	28.05	27.75	28.05
1320	NYSE	CLDT	Tue, Jul 14, 2015	28.00	28.05	27.80	28.05
1319	NYSE	CLDT	Mon, Jul 13, 2015	27.85	28.19	27.65	28.01
1318	NYSE	CLDT	Fri, Jul 10, 2015	27.53	27.90	27.35	27.76
1317	NYSE	CLDT	Thu, Jul 9, 2015	27.98	27.98	27.34	27.37
1316	NYSE	CLDT	Wed, Jul 8, 2015	27.97	28.18	27.62	27.81
1315	NYSE	CLDT	Tue, Jul 7, 2015	27.85	28.20	27.79	28.13
1314	NYSE	CLDT	Mon, Jul 6, 2015	27.33	27.76	27.33	27.72
1313	NYSE	CLDT	Thu, Jul 2, 2015	27.36	27.60	27.21	27.49
1312	NYSE	CLDT	Wed, Jul 1, 2015	26.59	27.18	26.47	27.15
1311	NYSE	CLDT	Tue, Jun 30, 2015	26.75	26.77	26.42	26.47
1310	NYSE	CLDT	Mon, Jun 29, 2015	26.98	27.29	26.43	26.49
1309	NYSE	CLDT	Fri, Jun 26, 2015	27.25	27.31	27.00	27.10
1308	NYSE	CLDT	Thu, Jun 25, 2015	27.62	27.62	27.23	27.28
1307	NYSE	CLDT	Wed, Jun 24, 2015	27.57	27.58	27.36	27.47
1306	NYSE	CLDT	Tue, Jun 23, 2015	27.47	27.62	27.25	27.54
1305	NYSE	CLDT	Mon, Jun 22, 2015	28.12	28.12	27.46	27.47
1304	NYSE	CLDT	Fri, Jun 19, 2015	28.08	28.08	27.63	28.03
1303	NYSE	CLDT	Thu, Jun 18, 2015	27.77	28.17	27.69	28.10
1302	NYSE	CLDT	Wed, Jun 17, 2015	27.55	27.75	27.30	27.68
1301	NYSE	CLDT	Tue, Jun 16, 2015	27.45	27.60	27.17	27.45
1300	NYSE	CLDT	Mon, Jun 15, 2015	27.36	27.49	27.04	27.40
1299	NYSE	CLDT	Fri, Jun 12, 2015	27.44	27.47	27.31	27.42
1298	NYSE	CLDT	Thu, Jun 11, 2015	27.45	27.48	27.25	27.48
1297	NYSE	CLDT	Wed, Jun 10, 2015	26.90	27.45	26.75	27.28
1296	NYSE	CLDT	Tue, Jun 9, 2015	26.89	27.00	26.51	26.76
1295	NYSE	CLDT	Mon, Jun 8, 2015	26.95	26.99	26.75	26.87
1294	NYSE	CLDT	Fri, Jun 5, 2015	27.29	27.29	26.83	26.94
1293	NYSE	CLDT	Thu, Jun 4, 2015	27.96	27.96	27.48	27.49
1292	NYSE	CLDT	Wed, Jun 3, 2015	28.13	28.23	27.86	28.08
1291	NYSE	CLDT	Tue, Jun 2, 2015	28.25	28.31	27.90	28.08
1290	NYSE	CLDT	Mon, Jun 1, 2015	28.07	28.62	27.94	28.41
1289	NYSE	CLDT	Fri, May 29, 2015	27.98	28.10	27.72	27.94
1288	NYSE	CLDT	Thu, May 28, 2015	27.95	28.11	27.78	28.01
1287	NYSE	CLDT	Wed, May 27, 2015	27.80	28.10	27.65	27.99
1286	NYSE	CLDT	Tue, May 26, 2015	28.00	28.00	27.62	27.88
1285	NYSE	CLDT	Fri, May 22, 2015	28.37	28.46	28.07	28.08
1284	NYSE	CLDT	Thu, May 21, 2015	28.63	28.68	28.23	28.38
1283	NYSE	CLDT	Wed, May 20, 2015	28.66	28.70	28.38	28.58
1282	NYSE	CLDT	Tue, May 19, 2015	28.25	28.65	28.09	28.56
1281	NYSE	CLDT	Mon, May 18, 2015	28.00	28.30	27.74	28.29
1280	NYSE	CLDT	Fri, May 15, 2015	27.71	28.12	27.63	28.11
1279	NYSE	CLDT	Thu, May 14, 2015	27.21	27.70	27.21	27.66
1278	NYSE	CLDT	Wed, May 13, 2015	27.72	27.93	26.99	27.06
1277	NYSE	CLDT	Tue, May 12, 2015	27.56	27.73	27.12	27.55
1276	NYSE	CLDT	Mon, May 11, 2015	28.08	28.26	27.57	27.68
1275	NYSE	CLDT	Fri, May 8, 2015	28.00	28.52	27.93	28.13
1274	NYSE	CLDT	Thu, May 7, 2015	27.42	27.66	27.33	27.64
1273	NYSE	CLDT	Wed, May 6, 2015	27.23	27.71	26.98	27.49
1272	NYSE	CLDT	Tue, May 5, 2015	28.00	28.00	26.90	27.13
1271	NYSE	CLDT	Mon, May 4, 2015	27.90	28.09	27.81	27.95
1270	NYSE	CLDT	Fri, May 1, 2015	27.68	28.08	27.55	27.71
1269	NYSE	CLDT	Thu, Apr 30, 2015	28.31	28.41	27.45	27.64
1268	NYSE	CLDT	Wed, Apr 29, 2015	29.08	29.19	28.47	28.48
1267	NYSE	CLDT	Tue, Apr 28, 2015	28.95	29.35	28.91	29.26
1266	NYSE	CLDT	Mon, Apr 27, 2015	29.40	29.69	29.06	29.11
1265	NYSE	CLDT	Fri, Apr 24, 2015	29.25	29.46	29.19	29.29
1264	NYSE	CLDT	Thu, Apr 23, 2015	29.02	29.34	29.02	29.21
1263	NYSE	CLDT	Wed, Apr 22, 2015	29.32	29.47	28.94	29.07
1262	NYSE	CLDT	Tue, Apr 21, 2015	29.05	29.30	28.96	29.18
1261	NYSE	CLDT	Mon, Apr 20, 2015	29.05	29.16	28.93	29.05
1260	NYSE	CLDT	Fri, Apr 17, 2015	28.76	28.91	28.50	28.86
1259	NYSE	CLDT	Thu, Apr 16, 2015	29.15	29.15	28.52	28.81
1258	NYSE	CLDT	Wed, Apr 15, 2015	29.28	29.31	29.07	29.11
1257	NYSE	CLDT	Tue, Apr 14, 2015	29.35	29.48	29.22	29.29
1256	NYSE	CLDT	Mon, Apr 13, 2015	29.40	29.81	29.18	29.24
1255	NYSE	CLDT	Fri, Apr 10, 2015	29.40	29.59	29.28	29.40
1254	NYSE	CLDT	Thu, Apr 9, 2015	29.39	29.50	28.98	29.21
1253	NYSE	CLDT	Wed, Apr 8, 2015	29.33	29.62	29.27	29.42
1252	NYSE	CLDT	Tue, Apr 7, 2015	29.85	29.91	29.30	29.32
1251	NYSE	CLDT	Mon, Apr 6, 2015	29.68	30.15	29.64	29.86
1250	NYSE	CLDT	Thu, Apr 2, 2015	29.39	29.95	29.22	29.67
1249	NYSE	CLDT	Wed, Apr 1, 2015	29.25	29.52	29.00	29.46
1248	NYSE	CLDT	Tue, Mar 31, 2015	29.22	29.43	29.00	29.41
1247	NYSE	CLDT	Mon, Mar 30, 2015	28.95	29.44	28.91	29.43
1246	NYSE	CLDT	Fri, Mar 27, 2015	28.95	29.03	28.52	28.95
1245	NYSE	CLDT	Thu, Mar 26, 2015	29.02	29.29	28.95	29.07
1244	NYSE	CLDT	Wed, Mar 25, 2015	30.28	30.50	29.02	29.20
1243	NYSE	CLDT	Tue, Mar 24, 2015	30.72	30.72	30.25	30.36
1242	NYSE	CLDT	Mon, Mar 23, 2015	30.87	31.23	30.70	30.88
1241	NYSE	CLDT	Fri, Mar 20, 2015	30.06	30.92	30.06	30.85
1240	NYSE	CLDT	Thu, Mar 19, 2015	29.62	30.08	29.37	29.97
1239	NYSE	CLDT	Wed, Mar 18, 2015	29.18	29.84	28.77	29.73
1238	NYSE	CLDT	Tue, Mar 17, 2015	29.03	29.12	28.85	29.12
1237	NYSE	CLDT	Mon, Mar 16, 2015	29.10	29.41	28.99	29.04
1236	NYSE	CLDT	Fri, Mar 13, 2015	29.53	29.64	28.93	28.96
1235	NYSE	CLDT	Thu, Mar 12, 2015	28.94	29.48	28.70	29.46
1234	NYSE	CLDT	Wed, Mar 11, 2015	28.79	29.03	28.49	28.84
1233	NYSE	CLDT	Tue, Mar 10, 2015	28.36	28.77	28.24	28.73
1232	NYSE	CLDT	Mon, Mar 9, 2015	28.08	28.52	28.01	28.48
1231	NYSE	CLDT	Fri, Mar 6, 2015	28.80	28.82	28.00	28.02
1230	NYSE	CLDT	Thu, Mar 5, 2015	28.94	29.21	28.75	29.04
1229	NYSE	CLDT	Wed, Mar 4, 2015	29.15	29.33	28.83	28.85
1228	NYSE	CLDT	Tue, Mar 3, 2015	29.42	29.49	29.00	29.20
1227	NYSE	CLDT	Mon, Mar 2, 2015	29.02	29.89	29.02	29.39
1226	NYSE	CLDT	Fri, Feb 27, 2015	28.92	29.23	28.86	29.02
1225	NYSE	CLDT	Thu, Feb 26, 2015	29.27	29.60	28.77	29.01
1224	NYSE	CLDT	Wed, Feb 25, 2015	29.65	29.74	29.09	29.23
1223	NYSE	CLDT	Tue, Feb 24, 2015	30.00	30.16	28.57	29.59
1222	NYSE	CLDT	Mon, Feb 23, 2015	30.54	30.79	30.29	30.43
1221	NYSE	CLDT	Fri, Feb 20, 2015	30.39	30.59	30.20	30.53
1220	NYSE	CLDT	Thu, Feb 19, 2015	30.56	30.72	30.13	30.42
1219	NYSE	CLDT	Wed, Feb 18, 2015	30.40	30.81	30.20	30.74
1218	NYSE	CLDT	Tue, Feb 17, 2015	30.45	31.04	30.42	30.51
1217	NYSE	CLDT	Fri, Feb 13, 2015	31.00	31.04	30.38	30.42
1216	NYSE	CLDT	Thu, Feb 12, 2015	30.16	30.99	30.16	30.93
1215	NYSE	CLDT	Wed, Feb 11, 2015	30.10	30.40	29.91	30.08
1214	NYSE	CLDT	Tue, Feb 10, 2015	29.86	30.17	29.57	30.17
1213	NYSE	CLDT	Mon, Feb 9, 2015	29.75	29.97	29.75	29.83
1212	NYSE	CLDT	Fri, Feb 6, 2015	30.56	30.56	29.84	29.93
1211	NYSE	CLDT	Thu, Feb 5, 2015	30.16	30.66	30.15	30.56
1210	NYSE	CLDT	Wed, Feb 4, 2015	30.43	30.47	30.12	30.15
1209	NYSE	CLDT	Tue, Feb 3, 2015	30.28	30.50	30.01	30.49
1208	NYSE	CLDT	Mon, Feb 2, 2015	30.70	30.70	29.76	30.28
1207	NYSE	CLDT	Fri, Jan 30, 2015	31.52	31.52	30.95	31.13
1206	NYSE	CLDT	Thu, Jan 29, 2015	31.07	31.60	30.89	31.60
1205	NYSE	CLDT	Wed, Jan 28, 2015	31.00	31.35	30.82	31.00
1204	NYSE	CLDT	Tue, Jan 27, 2015	30.93	31.19	30.71	31.01
1203	NYSE	CLDT	Mon, Jan 26, 2015	31.01	31.22	30.87	31.00
1202	NYSE	CLDT	Fri, Jan 23, 2015	30.63	31.12	30.51	31.00
1201	NYSE	CLDT	Thu, Jan 22, 2015	30.55	30.75	30.00	30.50
1200	NYSE	CLDT	Wed, Jan 21, 2015	30.96	31.00	30.48	30.64
1199	NYSE	CLDT	Tue, Jan 20, 2015	30.65	31.29	30.65	30.95
1198	NYSE	CLDT	Fri, Jan 16, 2015	30.45	30.63	30.41	30.55
1197	NYSE	CLDT	Thu, Jan 15, 2015	30.65	30.79	30.29	30.47
1196	NYSE	CLDT	Wed, Jan 14, 2015	30.55	30.86	30.46	30.53
1195	NYSE	CLDT	Tue, Jan 13, 2015	30.67	30.77	30.48	30.76
1194	NYSE	CLDT	Mon, Jan 12, 2015	30.63	30.74	30.34	30.45
1193	NYSE	CLDT	Fri, Jan 9, 2015	30.85	31.00	30.51	30.54
1192	NYSE	CLDT	Thu, Jan 8, 2015	30.40	30.94	30.06	30.82
1191	NYSE	CLDT	Wed, Jan 7, 2015	29.94	30.45	29.90	30.22
1190	NYSE	CLDT	Tue, Jan 6, 2015	29.90	30.06	29.60	29.87
1189	NYSE	CLDT	Mon, Jan 5, 2015	29.28	30.00	29.25	29.82
1188	NYSE	CLDT	Fri, Jan 2, 2015	29.07	29.64	28.96	29.44
1187	NYSE	CLDT	Wed, Dec 31, 2014	29.21	29.44	28.72	28.97
1186	NYSE	CLDT	Tue, Dec 30, 2014	29.10	29.51	29.10	29.22
1185	NYSE	CLDT	Mon, Dec 29, 2014	29.58	29.76	29.10	29.13
1184	NYSE	CLDT	Fri, Dec 26, 2014	29.44	29.80	29.30	29.61
1183	NYSE	CLDT	Wed, Dec 24, 2014	29.26	29.48	29.19	29.30
1182	NYSE	CLDT	Tue, Dec 23, 2014	29.46	29.50	28.97	29.10
1181	NYSE	CLDT	Mon, Dec 22, 2014	29.00	29.48	29.00	29.29
1180	NYSE	CLDT	Fri, Dec 19, 2014	29.42	29.42	28.75	29.00
1179	NYSE	CLDT	Thu, Dec 18, 2014	29.78	29.78	29.23	29.35
1178	NYSE	CLDT	Wed, Dec 17, 2014	28.79	29.39	28.72	29.39
1177	NYSE	CLDT	Tue, Dec 16, 2014	28.86	29.00	28.49	28.68
1176	NYSE	CLDT	Mon, Dec 15, 2014	28.85	29.11	28.71	28.81
1175	NYSE	CLDT	Fri, Dec 12, 2014	28.55	28.90	28.42	28.79
1174	NYSE	CLDT	Thu, Dec 11, 2014	28.88	29.23	28.32	28.84
1173	NYSE	CLDT	Wed, Dec 10, 2014	28.97	29.09	28.63	28.85
1172	NYSE	CLDT	Tue, Dec 9, 2014	28.37	29.00	28.17	29.00
1171	NYSE	CLDT	Mon, Dec 8, 2014	28.00	28.57	27.94	28.56
1170	NYSE	CLDT	Fri, Dec 5, 2014	27.75	28.15	27.75	28.01
1169	NYSE	CLDT	Thu, Dec 4, 2014	27.56	27.78	27.46	27.76
1168	NYSE	CLDT	Wed, Dec 3, 2014	27.55	27.84	27.49	27.55
1167	NYSE	CLDT	Tue, Dec 2, 2014	27.67	27.73	27.37	27.56
1166	NYSE	CLDT	Mon, Dec 1, 2014	26.85	28.03	26.77	27.54
1165	NYSE	CLDT	Fri, Nov 28, 2014	26.73	26.94	26.68	26.76
1164	NYSE	CLDT	Wed, Nov 26, 2014	26.81	26.89	26.61	26.61
1163	NYSE	CLDT	Tue, Nov 25, 2014	26.82	26.83	26.56	26.68
1162	NYSE	CLDT	Mon, Nov 24, 2014	27.12	27.24	26.75	26.82
1161	NYSE	CLDT	Fri, Nov 21, 2014	27.04	27.06	26.06	26.53
1160	NYSE	CLDT	Thu, Nov 20, 2014	26.63	26.95	26.29	26.81
1159	NYSE	CLDT	Wed, Nov 19, 2014	26.77	26.77	26.42	26.67
1158	NYSE	CLDT	Tue, Nov 18, 2014	26.49	26.76	26.42	26.72
1157	NYSE	CLDT	Mon, Nov 17, 2014	26.34	26.56	26.10	26.44
1156	NYSE	CLDT	Fri, Nov 14, 2014	26.10	27.14	26.10	26.36
1155	NYSE	CLDT	Thu, Nov 13, 2014	25.97	26.98	25.97	26.11
1154	NYSE	CLDT	Wed, Nov 12, 2014	25.72	26.09	25.50	25.63
1153	NYSE	CLDT	Tue, Nov 11, 2014	25.74	25.89	25.61	25.78
1152	NYSE	CLDT	Mon, Nov 10, 2014	25.56	25.87	25.50	25.77
1151	NYSE	CLDT	Fri, Nov 7, 2014	25.98	26.09	25.50	25.60
1150	NYSE	CLDT	Thu, Nov 6, 2014	26.12	26.77	25.98	26.00
1149	NYSE	CLDT	Wed, Nov 5, 2014	26.28	26.28	25.69	26.09
1148	NYSE	CLDT	Tue, Nov 4, 2014	26.13	26.49	25.44	25.75
1147	NYSE	CLDT	Mon, Nov 3, 2014	25.70	26.71	25.48	26.52
1146	NYSE	CLDT	Fri, Oct 31, 2014	25.21	25.69	24.81	25.62
1145	NYSE	CLDT	Thu, Oct 30, 2014	25.02	25.18	24.77	24.85
1144	NYSE	CLDT	Wed, Oct 29, 2014	25.25	25.26	24.79	25.02
1143	NYSE	CLDT	Tue, Oct 28, 2014	25.30	25.31	24.93	25.22
1142	NYSE	CLDT	Mon, Oct 27, 2014	24.85	25.21	24.65	25.18
1141	NYSE	CLDT	Fri, Oct 24, 2014	25.09	25.16	24.68	24.91
1140	NYSE	CLDT	Thu, Oct 23, 2014	24.52	25.17	24.46	25.02
1139	NYSE	CLDT	Wed, Oct 22, 2014	24.58	24.73	24.20	24.39
1138	NYSE	CLDT	Tue, Oct 21, 2014	23.77	24.55	23.69	24.44
1137	NYSE	CLDT	Mon, Oct 20, 2014	23.38	23.70	23.38	23.64
1136	NYSE	CLDT	Fri, Oct 17, 2014	23.36	23.49	23.02	23.39
1135	NYSE	CLDT	Thu, Oct 16, 2014	22.57	23.10	22.52	23.08
1134	NYSE	CLDT	Wed, Oct 15, 2014	22.80	22.93	22.45	22.75
1133	NYSE	CLDT	Tue, Oct 14, 2014	23.17	23.42	22.87	22.91
1132	NYSE	CLDT	Mon, Oct 13, 2014	23.47	23.56	23.00	23.05
1131	NYSE	CLDT	Fri, Oct 10, 2014	23.50	23.79	23.35	23.37
1130	NYSE	CLDT	Thu, Oct 9, 2014	23.51	23.67	23.36	23.47
1129	NYSE	CLDT	Wed, Oct 8, 2014	23.32	24.09	23.32	23.41
1128	NYSE	CLDT	Tue, Oct 7, 2014	23.34	23.51	23.25	23.31
1127	NYSE	CLDT	Mon, Oct 6, 2014	23.63	23.75	23.32	23.32
1126	NYSE	CLDT	Fri, Oct 3, 2014	23.13	23.42	22.94	23.32
1125	NYSE	CLDT	Thu, Oct 2, 2014	23.14	23.14	22.82	22.95
1124	NYSE	CLDT	Wed, Oct 1, 2014	23.09	23.48	22.99	23.05
1123	NYSE	CLDT	Tue, Sep 30, 2014	23.30	23.34	22.98	23.08
1122	NYSE	CLDT	Mon, Sep 29, 2014	23.17	23.32	22.99	23.25
1121	NYSE	CLDT	Fri, Sep 26, 2014	23.06	23.45	22.99	23.30
1120	NYSE	CLDT	Thu, Sep 25, 2014	22.99	23.12	22.89	23.01
1119	NYSE	CLDT	Wed, Sep 24, 2014	22.74	23.28	22.69	23.00
1118	NYSE	CLDT	Tue, Sep 23, 2014	22.69	22.90	22.64	22.79
1117	NYSE	CLDT	Mon, Sep 22, 2014	22.27	22.95	22.27	22.74
1116	NYSE	CLDT	Fri, Sep 19, 2014	21.92	22.74	21.92	22.60
1115	NYSE	CLDT	Thu, Sep 18, 2014	22.68	22.78	22.36	22.44
1114	NYSE	CLDT	Wed, Sep 17, 2014	22.32	22.76	22.22	22.66
1113	NYSE	CLDT	Tue, Sep 16, 2014	22.03	22.37	21.97	22.33
1112	NYSE	CLDT	Mon, Sep 15, 2014	22.14	22.28	22.06	22.11
1111	NYSE	CLDT	Fri, Sep 12, 2014	22.72	22.77	22.19	22.21
1110	NYSE	CLDT	Thu, Sep 11, 2014	22.81	22.90	22.65	22.70
1109	NYSE	CLDT	Wed, Sep 10, 2014	23.01	23.06	22.75	22.84
1108	NYSE	CLDT	Tue, Sep 9, 2014	23.12	23.33	22.94	23.08
1107	NYSE	CLDT	Mon, Sep 8, 2014	23.12	23.41	23.05	23.21
1106	NYSE	CLDT	Fri, Sep 5, 2014	23.07	23.28	23.05	23.20
1105	NYSE	CLDT	Thu, Sep 4, 2014	23.04	23.24	22.99	23.17
1104	NYSE	CLDT	Wed, Sep 3, 2014	23.42	23.42	22.93	23.04
1103	NYSE	CLDT	Tue, Sep 2, 2014	23.17	23.47	23.09	23.33
1102	NYSE	CLDT	Fri, Aug 29, 2014	23.15	23.39	23.03	23.12
1101	NYSE	CLDT	Thu, Aug 28, 2014	23.17	23.33	23.02	23.16
1100	NYSE	CLDT	Wed, Aug 27, 2014	23.28	23.42	23.10	23.17
1099	NYSE	CLDT	Tue, Aug 26, 2014	23.18	23.49	23.11	23.41
1098	NYSE	CLDT	Mon, Aug 25, 2014	23.15	23.41	23.00	23.18
1097	NYSE	CLDT	Fri, Aug 22, 2014	22.94	23.12	22.81	23.06
1096	NYSE	CLDT	Thu, Aug 21, 2014	23.04	23.10	22.86	22.94
1095	NYSE	CLDT	Wed, Aug 20, 2014	23.22	23.36	22.90	23.11
1094	NYSE	CLDT	Tue, Aug 19, 2014	23.29	23.50	23.15	23.30
1093	NYSE	CLDT	Mon, Aug 18, 2014	23.17	23.37	23.17	23.30
1092	NYSE	CLDT	Fri, Aug 15, 2014	23.23	23.31	22.95	23.12
1091	NYSE	CLDT	Thu, Aug 14, 2014	23.02	23.05	22.88	23.03
1090	NYSE	CLDT	Wed, Aug 13, 2014	22.68	23.02	22.45	23.00
1089	NYSE	CLDT	Tue, Aug 12, 2014	22.38	22.58	22.26	22.46
1088	NYSE	CLDT	Mon, Aug 11, 2014	22.16	22.51	22.10	22.40
1087	NYSE	CLDT	Fri, Aug 8, 2014	21.67	22.20	21.62	22.10
1086	NYSE	CLDT	Thu, Aug 7, 2014	21.70	21.88	21.60	21.73
1085	NYSE	CLDT	Wed, Aug 6, 2014	21.11	21.67	21.03	21.60
1084	NYSE	CLDT	Tue, Aug 5, 2014	21.12	21.25	20.89	21.14
1083	NYSE	CLDT	Mon, Aug 4, 2014	21.18	21.18	20.80	21.09
1082	NYSE	CLDT	Fri, Aug 1, 2014	21.24	21.55	21.06	21.16
1081	NYSE	CLDT	Thu, Jul 31, 2014	21.30	21.30	21.06	21.17
1080	NYSE	CLDT	Wed, Jul 30, 2014	21.47	21.47	21.13	21.44
1079	NYSE	CLDT	Tue, Jul 29, 2014	21.08	21.43	20.87	21.35
1078	NYSE	CLDT	Mon, Jul 28, 2014	21.23	21.29	21.03	21.18
1077	NYSE	CLDT	Fri, Jul 25, 2014	21.37	21.37	21.09	21.26
1076	NYSE	CLDT	Thu, Jul 24, 2014	21.20	21.53	21.20	21.45
1075	NYSE	CLDT	Wed, Jul 23, 2014	21.17	21.38	20.61	21.25
1074	NYSE	CLDT	Tue, Jul 22, 2014	21.30	21.41	20.81	21.08
1073	NYSE	CLDT	Mon, Jul 21, 2014	21.34	21.34	21.11	21.20
1072	NYSE	CLDT	Fri, Jul 18, 2014	21.21	21.45	21.21	21.40
1071	NYSE	CLDT	Thu, Jul 17, 2014	21.65	21.70	21.19	21.28
1070	NYSE	CLDT	Wed, Jul 16, 2014	21.88	21.88	21.60	21.71
1069	NYSE	CLDT	Tue, Jul 15, 2014	21.84	21.89	21.62	21.76
1068	NYSE	CLDT	Mon, Jul 14, 2014	21.89	22.06	21.86	21.87
1067	NYSE	CLDT	Fri, Jul 11, 2014	22.02	22.03	21.76	21.78
1066	NYSE	CLDT	Thu, Jul 10, 2014	21.74	22.16	21.74	21.92
1065	NYSE	CLDT	Wed, Jul 9, 2014	21.95	22.28	21.71	21.97
1064	NYSE	CLDT	Tue, Jul 8, 2014	21.87	21.95	21.73	21.81
1063	NYSE	CLDT	Mon, Jul 7, 2014	21.84	21.93	21.73	21.89
1062	NYSE	CLDT	Thu, Jul 3, 2014	22.00	22.20	21.79	21.85
1061	NYSE	CLDT	Wed, Jul 2, 2014	21.80	21.87	21.55	21.85
1060	NYSE	CLDT	Tue, Jul 1, 2014	22.04	22.29	21.70	21.75
1059	NYSE	CLDT	Mon, Jun 30, 2014	22.35	22.40	21.86	21.90
1058	NYSE	CLDT	Fri, Jun 27, 2014	22.36	22.62	22.34	22.35
1057	NYSE	CLDT	Thu, Jun 26, 2014	22.46	22.52	22.34	22.48
1056	NYSE	CLDT	Wed, Jun 25, 2014	22.59	22.74	22.45	22.57
1055	NYSE	CLDT	Tue, Jun 24, 2014	22.72	23.07	22.63	22.63
1054	NYSE	CLDT	Mon, Jun 23, 2014	22.91	22.95	22.66	22.72
1053	NYSE	CLDT	Fri, Jun 20, 2014	22.66	22.99	22.56	22.80
1052	NYSE	CLDT	Thu, Jun 19, 2014	22.74	22.86	22.60	22.67
1051	NYSE	CLDT	Wed, Jun 18, 2014	23.01	23.05	22.60	22.73
1050	NYSE	CLDT	Tue, Jun 17, 2014	23.10	23.29	22.88	22.89
1049	NYSE	CLDT	Mon, Jun 16, 2014	23.04	23.07	22.76	22.93
1048	NYSE	CLDT	Fri, Jun 13, 2014	22.44	23.12	22.24	22.95
1047	NYSE	CLDT	Thu, Jun 12, 2014	22.62	22.62	22.25	22.35
1046	NYSE	CLDT	Wed, Jun 11, 2014	22.50	22.62	22.36	22.60
1045	NYSE	CLDT	Tue, Jun 10, 2014	22.60	22.66	22.39	22.58
1044	NYSE	CLDT	Mon, Jun 9, 2014	22.75	22.82	22.54	22.69
1043	NYSE	CLDT	Fri, Jun 6, 2014	22.89	22.89	22.67	22.74
1042	NYSE	CLDT	Thu, Jun 5, 2014	22.65	22.89	22.58	22.78
1041	NYSE	CLDT	Wed, Jun 4, 2014	22.59	22.78	22.52	22.62
1040	NYSE	CLDT	Tue, Jun 3, 2014	22.60	22.83	22.27	22.65
1039	NYSE	CLDT	Mon, Jun 2, 2014	22.56	22.77	22.48	22.70
1038	NYSE	CLDT	Fri, May 30, 2014	22.78	22.87	22.41	22.50
1037	NYSE	CLDT	Thu, May 29, 2014	22.49	23.00	22.40	22.73
1036	NYSE	CLDT	Wed, May 28, 2014	22.21	22.71	22.06	22.49
1035	NYSE	CLDT	Tue, May 27, 2014	22.34	22.48	22.32	22.41
1034	NYSE	CLDT	Fri, May 23, 2014	22.18	22.38	22.03	22.20
1033	NYSE	CLDT	Thu, May 22, 2014	21.73	22.22	21.60	22.12
1032	NYSE	CLDT	Wed, May 21, 2014	22.17	22.38	21.72	21.75
1031	NYSE	CLDT	Tue, May 20, 2014	21.83	22.26	21.77	22.13
1030	NYSE	CLDT	Mon, May 19, 2014	21.93	22.01	21.75	21.81
1029	NYSE	CLDT	Fri, May 16, 2014	21.68	22.06	21.27	22.00
1028	NYSE	CLDT	Thu, May 15, 2014	21.72	21.85	21.60	21.74
1027	NYSE	CLDT	Wed, May 14, 2014	21.85	21.88	21.57	21.69
1026	NYSE	CLDT	Tue, May 13, 2014	21.94	22.23	21.86	21.88
1025	NYSE	CLDT	Mon, May 12, 2014	22.02	22.23	21.90	21.96
1024	NYSE	CLDT	Fri, May 9, 2014	21.47	22.02	21.47	21.88
1023	NYSE	CLDT	Thu, May 8, 2014	21.89	21.98	21.74	21.80
1022	NYSE	CLDT	Wed, May 7, 2014	21.80	21.85	21.61	21.84
1021	NYSE	CLDT	Tue, May 6, 2014	21.64	21.85	21.58	21.79
1020	NYSE	CLDT	Mon, May 5, 2014	21.17	21.97	21.16	21.80
1019	NYSE	CLDT	Fri, May 2, 2014	20.34	21.49	20.23	21.44
1018	NYSE	CLDT	Thu, May 1, 2014	20.27	20.40	20.05	20.35
1017	NYSE	CLDT	Wed, Apr 30, 2014	20.23	20.41	20.17	20.33
1016	NYSE	CLDT	Tue, Apr 29, 2014	20.45	20.48	20.20	20.23
1015	NYSE	CLDT	Mon, Apr 28, 2014	20.35	20.42	20.14	20.33
1014	NYSE	CLDT	Fri, Apr 25, 2014	20.28	20.48	20.24	20.35
1013	NYSE	CLDT	Thu, Apr 24, 2014	20.54	20.59	20.35	20.41
1012	NYSE	CLDT	Wed, Apr 23, 2014	20.67	20.73	20.39	20.48
1011	NYSE	CLDT	Tue, Apr 22, 2014	20.55	20.77	20.52	20.65
1010	NYSE	CLDT	Mon, Apr 21, 2014	20.62	20.69	20.55	20.58
1009	NYSE	CLDT	Thu, Apr 17, 2014	20.41	20.72	20.41	20.61
1008	NYSE	CLDT	Wed, Apr 16, 2014	20.42	20.52	20.25	20.48
1007	NYSE	CLDT	Tue, Apr 15, 2014	20.27	20.47	20.12	20.32
1006	NYSE	CLDT	Mon, Apr 14, 2014	20.39	20.53	20.14	20.27
1005	NYSE	CLDT	Fri, Apr 11, 2014	20.37	20.65	20.17	20.21
1004	NYSE	CLDT	Thu, Apr 10, 2014	20.94	21.23	20.52	20.57
1003	NYSE	CLDT	Wed, Apr 9, 2014	20.84	20.97	20.59	20.89
1002	NYSE	CLDT	Tue, Apr 8, 2014	20.37	20.92	20.27	20.86
1001	NYSE	CLDT	Mon, Apr 7, 2014	20.32	20.54	20.29	20.37
1000	NYSE	CLDT	Fri, Apr 4, 2014	20.53	20.53	20.14	20.37
999	NYSE	CLDT	Thu, Apr 3, 2014	20.54	20.60	20.30	20.37
998	NYSE	CLDT	Wed, Apr 2, 2014	20.68	20.68	20.47	20.56
997	NYSE	CLDT	Tue, Apr 1, 2014	20.32	20.72	20.22	20.61
996	NYSE	CLDT	Mon, Mar 31, 2014	20.34	20.42	20.07	20.22
995	NYSE	CLDT	Fri, Mar 28, 2014	20.23	20.44	20.11	20.15
994	NYSE	CLDT	Thu, Mar 27, 2014	20.05	20.30	20.04	20.19
993	NYSE	CLDT	Wed, Mar 26, 2014	20.90	20.90	20.16	20.16
992	NYSE	CLDT	Tue, Mar 25, 2014	20.68	20.83	20.56	20.83
991	NYSE	CLDT	Mon, Mar 24, 2014	20.12	20.65	20.03	20.59
990	NYSE	CLDT	Fri, Mar 21, 2014	20.99	20.99	20.01	20.01
989	NYSE	CLDT	Thu, Mar 20, 2014	20.82	21.05	20.76	20.92
988	NYSE	CLDT	Wed, Mar 19, 2014	21.17	21.31	20.71	20.89
987	NYSE	CLDT	Tue, Mar 18, 2014	21.24	21.35	21.02	21.14
986	NYSE	CLDT	Mon, Mar 17, 2014	21.07	21.35	21.05	21.26
985	NYSE	CLDT	Fri, Mar 14, 2014	20.66	21.06	20.58	21.00
984	NYSE	CLDT	Thu, Mar 13, 2014	20.62	20.75	20.36	20.74
983	NYSE	CLDT	Wed, Mar 12, 2014	20.51	20.65	20.50	20.55
982	NYSE	CLDT	Tue, Mar 11, 2014	20.69	20.77	20.55	20.55
981	NYSE	CLDT	Mon, Mar 10, 2014	20.66	20.74	20.55	20.70
980	NYSE	CLDT	Fri, Mar 7, 2014	20.85	20.93	20.59	20.75
979	NYSE	CLDT	Thu, Mar 6, 2014	21.31	21.31	20.75	20.82
978	NYSE	CLDT	Wed, Mar 5, 2014	21.21	21.31	20.96	21.28
977	NYSE	CLDT	Tue, Mar 4, 2014	21.08	21.50	21.00	21.30
976	NYSE	CLDT	Mon, Mar 3, 2014	20.79	20.93	20.58	20.87
975	NYSE	CLDT	Fri, Feb 28, 2014	21.06	21.12	20.85	20.87
974	NYSE	CLDT	Thu, Feb 27, 2014	20.95	21.06	20.92	20.94
973	NYSE	CLDT	Wed, Feb 26, 2014	20.88	21.07	20.66	20.95
972	NYSE	CLDT	Tue, Feb 25, 2014	20.79	20.94	20.75	20.87
971	NYSE	CLDT	Mon, Feb 24, 2014	20.72	20.91	20.68	20.76
970	NYSE	CLDT	Fri, Feb 21, 2014	20.93	20.94	20.60	20.63
969	NYSE	CLDT	Thu, Feb 20, 2014	21.02	21.02	20.76	20.81
968	NYSE	CLDT	Wed, Feb 19, 2014	21.03	21.16	20.78	20.94
967	NYSE	CLDT	Tue, Feb 18, 2014	20.62	20.98	20.46	20.86
966	NYSE	CLDT	Fri, Feb 14, 2014	20.57	20.69	20.41	20.60
965	NYSE	CLDT	Thu, Feb 13, 2014	20.46	20.75	20.37	20.53
964	NYSE	CLDT	Wed, Feb 12, 2014	20.75	20.99	20.60	20.63
963	NYSE	CLDT	Tue, Feb 11, 2014	20.41	20.96	20.31	20.77
962	NYSE	CLDT	Mon, Feb 10, 2014	20.19	20.50	20.02	20.39
961	NYSE	CLDT	Fri, Feb 7, 2014	20.14	20.27	19.96	20.19
960	NYSE	CLDT	Thu, Feb 6, 2014	20.13	20.13	19.94	20.06
959	NYSE	CLDT	Wed, Feb 5, 2014	20.00	20.12	19.84	20.07
958	NYSE	CLDT	Tue, Feb 4, 2014	19.99	20.38	19.98	20.06
957	NYSE	CLDT	Mon, Feb 3, 2014	20.92	20.99	19.94	19.97
956	NYSE	CLDT	Fri, Jan 31, 2014	20.95	21.08	20.85	20.91
955	NYSE	CLDT	Thu, Jan 30, 2014	20.93	21.47	20.82	21.26
954	NYSE	CLDT	Wed, Jan 29, 2014	20.81	21.10	20.63	20.89
953	NYSE	CLDT	Tue, Jan 28, 2014	20.92	21.03	20.66	21.01
952	NYSE	CLDT	Mon, Jan 27, 2014	20.52	20.82	20.42	20.81
951	NYSE	CLDT	Fri, Jan 24, 2014	20.07	20.55	20.07	20.41
950	NYSE	CLDT	Thu, Jan 23, 2014	20.17	20.24	20.04	20.10
949	NYSE	CLDT	Wed, Jan 22, 2014	20.29	20.29	20.11	20.20
948	NYSE	CLDT	Tue, Jan 21, 2014	20.23	20.58	20.09	20.24
947	NYSE	CLDT	Fri, Jan 17, 2014	20.11	20.23	20.01	20.14
946	NYSE	CLDT	Thu, Jan 16, 2014	20.19	20.32	20.10	20.22
945	NYSE	CLDT	Wed, Jan 15, 2014	20.27	20.40	19.99	20.28
944	NYSE	CLDT	Tue, Jan 14, 2014	19.85	20.24	19.85	20.17
943	NYSE	CLDT	Mon, Jan 13, 2014	19.93	19.98	19.70	19.85
942	NYSE	CLDT	Fri, Jan 10, 2014	20.38	20.38	19.96	20.02
941	NYSE	CLDT	Thu, Jan 9, 2014	20.04	20.38	19.66	20.32
940	NYSE	CLDT	Wed, Jan 8, 2014	20.20	20.20	19.89	20.03
939	NYSE	CLDT	Tue, Jan 7, 2014	20.14	20.34	20.09	20.26
938	NYSE	CLDT	Mon, Jan 6, 2014	20.46	20.46	20.08	20.13
937	NYSE	CLDT	Fri, Jan 3, 2014	20.30	20.44	20.27	20.39
936	NYSE	CLDT	Thu, Jan 2, 2014	20.44	20.44	20.18	20.29
935	NYSE	CLDT	Tue, Dec 31, 2013	20.47	20.64	20.43	20.45
934	NYSE	CLDT	Mon, Dec 30, 2013	20.50	20.67	20.42	20.49
933	NYSE	CLDT	Fri, Dec 27, 2013	20.66	20.82	20.28	20.56
932	NYSE	CLDT	Thu, Dec 26, 2013	20.80	20.90	20.60	20.65
931	NYSE	CLDT	Tue, Dec 24, 2013	20.69	20.86	20.69	20.74
930	NYSE	CLDT	Mon, Dec 23, 2013	20.76	20.80	20.52	20.70
929	NYSE	CLDT	Fri, Dec 20, 2013	20.09	20.64	20.09	20.63
928	NYSE	CLDT	Thu, Dec 19, 2013	20.09	20.17	19.95	20.00
927	NYSE	CLDT	Wed, Dec 18, 2013	19.69	20.21	19.65	20.13
926	NYSE	CLDT	Tue, Dec 17, 2013	19.69	19.82	19.44	19.69
925	NYSE	CLDT	Mon, Dec 16, 2013	19.20	19.78	19.20	19.69
924	NYSE	CLDT	Fri, Dec 13, 2013	19.12	19.26	18.99	19.19
923	NYSE	CLDT	Thu, Dec 12, 2013	19.56	20.02	19.00	19.02
922	NYSE	CLDT	Wed, Dec 11, 2013	20.30	20.30	19.98	20.02
921	NYSE	CLDT	Tue, Dec 10, 2013	20.36	20.42	20.25	20.26
920	NYSE	CLDT	Mon, Dec 9, 2013	20.37	20.37	20.21	20.32
919	NYSE	CLDT	Fri, Dec 6, 2013	20.26	20.50	20.26	20.29
918	NYSE	CLDT	Thu, Dec 5, 2013	20.17	20.38	19.98	20.11
917	NYSE	CLDT	Wed, Dec 4, 2013	19.87	20.27	19.79	20.23
916	NYSE	CLDT	Tue, Dec 3, 2013	19.92	20.00	19.71	19.99
915	NYSE	CLDT	Mon, Dec 2, 2013	20.53	20.60	20.00	20.00
914	NYSE	CLDT	Fri, Nov 29, 2013	20.43	20.65	20.17	20.59
913	NYSE	CLDT	Wed, Nov 27, 2013	20.42	20.43	20.21	20.31
912	NYSE	CLDT	Tue, Nov 26, 2013	20.44	20.58	20.32	20.40
911	NYSE	CLDT	Mon, Nov 25, 2013	20.36	20.57	20.25	20.51
910	NYSE	CLDT	Fri, Nov 22, 2013	20.46	20.54	20.13	20.37
909	NYSE	CLDT	Thu, Nov 21, 2013	20.37	20.56	20.28	20.44
908	NYSE	CLDT	Wed, Nov 20, 2013	20.41	20.67	20.17	20.26
907	NYSE	CLDT	Tue, Nov 19, 2013	20.47	20.69	20.08	20.34
906	NYSE	CLDT	Mon, Nov 18, 2013	20.88	20.88	20.36	20.39
905	NYSE	CLDT	Fri, Nov 15, 2013	20.57	20.82	20.40	20.80
904	NYSE	CLDT	Thu, Nov 14, 2013	20.64	20.79	20.41	20.61
903	NYSE	CLDT	Wed, Nov 13, 2013	20.90	20.90	20.38	20.58
902	NYSE	CLDT	Tue, Nov 12, 2013	20.98	21.03	20.89	21.00
901	NYSE	CLDT	Mon, Nov 11, 2013	21.08	21.16	20.93	20.98
900	NYSE	CLDT	Fri, Nov 8, 2013	20.97	21.48	20.69	21.15
899	NYSE	CLDT	Thu, Nov 7, 2013	20.78	21.07	20.71	20.98
898	NYSE	CLDT	Wed, Nov 6, 2013	20.96	21.15	20.66	20.75
897	NYSE	CLDT	Tue, Nov 5, 2013	20.83	20.86	20.48	20.80
896	NYSE	CLDT	Mon, Nov 4, 2013	20.50	20.60	20.00	20.42
895	NYSE	CLDT	Fri, Nov 1, 2013	18.82	19.03	18.57	18.77
894	NYSE	CLDT	Thu, Oct 31, 2013	19.37	19.43	18.80	18.86
893	NYSE	CLDT	Wed, Oct 30, 2013	19.55	19.55	19.30	19.32
892	NYSE	CLDT	Tue, Oct 29, 2013	19.62	19.69	19.22	19.55
891	NYSE	CLDT	Mon, Oct 28, 2013	19.64	19.64	19.23	19.58
890	NYSE	CLDT	Fri, Oct 25, 2013	19.71	19.71	19.32	19.64
889	NYSE	CLDT	Thu, Oct 24, 2013	19.70	19.82	19.42	19.63
888	NYSE	CLDT	Wed, Oct 23, 2013	19.56	19.74	19.55	19.65
887	NYSE	CLDT	Tue, Oct 22, 2013	19.46	19.69	19.42	19.60
886	NYSE	CLDT	Mon, Oct 21, 2013	19.71	19.77	19.47	19.51
885	NYSE	CLDT	Fri, Oct 18, 2013	19.43	19.75	19.27	19.68
884	NYSE	CLDT	Thu, Oct 17, 2013	18.82	19.30	18.78	19.28
883	NYSE	CLDT	Wed, Oct 16, 2013	18.70	18.97	18.70	18.82
882	NYSE	CLDT	Tue, Oct 15, 2013	18.76	18.86	18.54	18.63
881	NYSE	CLDT	Mon, Oct 14, 2013	18.79	18.93	18.61	18.85
880	NYSE	CLDT	Fri, Oct 11, 2013	18.44	18.86	18.40	18.84
879	NYSE	CLDT	Thu, Oct 10, 2013	18.34	18.48	18.28	18.40
878	NYSE	CLDT	Wed, Oct 9, 2013	18.30	18.30	18.06	18.17
877	NYSE	CLDT	Tue, Oct 8, 2013	18.32	18.56	18.11	18.31
876	NYSE	CLDT	Mon, Oct 7, 2013	17.70	18.30	17.60	18.15
875	NYSE	CLDT	Fri, Oct 4, 2013	17.80	18.06	17.78	17.87
874	NYSE	CLDT	Thu, Oct 3, 2013	17.99	18.01	17.72	17.85
873	NYSE	CLDT	Wed, Oct 2, 2013	18.17	18.29	17.96	18.07
872	NYSE	CLDT	Tue, Oct 1, 2013	17.80	18.26	17.65	18.15
871	NYSE	CLDT	Mon, Sep 30, 2013	18.00	18.00	17.76	17.86
870	NYSE	CLDT	Fri, Sep 27, 2013	18.01	18.14	18.00	18.01
869	NYSE	CLDT	Thu, Sep 26, 2013	18.05	18.23	18.01	18.12
868	NYSE	CLDT	Wed, Sep 25, 2013	18.06	18.22	18.00	18.10
867	NYSE	CLDT	Tue, Sep 24, 2013	19.53	19.65	19.26	19.39
866	NYSE	CLDT	Mon, Sep 23, 2013	19.58	19.63	19.30	19.47
865	NYSE	CLDT	Fri, Sep 20, 2013	19.57	19.67	19.40	19.62
864	NYSE	CLDT	Thu, Sep 19, 2013	19.90	19.90	19.39	19.46
863	NYSE	CLDT	Wed, Sep 18, 2013	19.34	19.97	19.06	19.85
862	NYSE	CLDT	Tue, Sep 17, 2013	19.33	19.45	19.30	19.35
861	NYSE	CLDT	Mon, Sep 16, 2013	19.55	19.74	19.24	19.33
860	NYSE	CLDT	Fri, Sep 13, 2013	19.50	19.61	19.26	19.43
859	NYSE	CLDT	Thu, Sep 12, 2013	19.83	19.83	19.39	19.40
858	NYSE	CLDT	Wed, Sep 11, 2013	19.75	19.95	19.68	19.78
857	NYSE	CLDT	Tue, Sep 10, 2013	19.44	19.70	19.38	19.70
856	NYSE	CLDT	Mon, Sep 9, 2013	19.05	19.39	19.00	19.31
855	NYSE	CLDT	Fri, Sep 6, 2013	18.75	19.10	18.47	18.97
854	NYSE	CLDT	Thu, Sep 5, 2013	18.48	18.56	18.31	18.54
853	NYSE	CLDT	Wed, Sep 4, 2013	18.43	18.56	18.25	18.47
852	NYSE	CLDT	Tue, Sep 3, 2013	18.32	18.59	18.15	18.37
851	NYSE	CLDT	Fri, Aug 30, 2013	18.55	18.59	17.99	18.10
850	NYSE	CLDT	Thu, Aug 29, 2013	18.44	18.66	18.44	18.60
849	NYSE	CLDT	Wed, Aug 28, 2013	18.15	18.66	18.13	18.41
848	NYSE	CLDT	Tue, Aug 27, 2013	18.20	18.40	18.03	18.13
847	NYSE	CLDT	Mon, Aug 26, 2013	18.14	18.36	18.13	18.35
846	NYSE	CLDT	Fri, Aug 23, 2013	18.19	18.28	18.08	18.17
845	NYSE	CLDT	Thu, Aug 22, 2013	17.86	18.27	17.81	18.20
844	NYSE	CLDT	Wed, Aug 21, 2013	17.77	18.05	17.57	17.82
843	NYSE	CLDT	Tue, Aug 20, 2013	17.62	18.03	17.62	17.87
842	NYSE	CLDT	Mon, Aug 19, 2013	17.95	18.04	17.54	17.55
841	NYSE	CLDT	Fri, Aug 16, 2013	17.82	18.05	17.67	17.99
840	NYSE	CLDT	Thu, Aug 15, 2013	17.83	18.07	17.63	17.91
839	NYSE	CLDT	Wed, Aug 14, 2013	18.00	18.17	17.92	18.01
838	NYSE	CLDT	Tue, Aug 13, 2013	17.99	18.02	17.80	17.96
837	NYSE	CLDT	Mon, Aug 12, 2013	17.55	18.08	17.50	17.99
836	NYSE	CLDT	Fri, Aug 9, 2013	17.52	17.73	17.50	17.55
835	NYSE	CLDT	Thu, Aug 8, 2013	17.69	17.69	17.40	17.61
834	NYSE	CLDT	Wed, Aug 7, 2013	17.63	17.65	17.45	17.56
833	NYSE	CLDT	Tue, Aug 6, 2013	17.45	17.79	17.40	17.62
832	NYSE	CLDT	Mon, Aug 5, 2013	17.62	17.62	17.43	17.55
831	NYSE	CLDT	Fri, Aug 2, 2013	17.55	17.59	17.49	17.52
830	NYSE	CLDT	Thu, Aug 1, 2013	17.62	17.73	17.22	17.50
829	NYSE	CLDT	Wed, Jul 31, 2013	18.09	18.09	17.44	17.46
828	NYSE	CLDT	Tue, Jul 30, 2013	18.30	18.36	18.05	18.09
827	NYSE	CLDT	Mon, Jul 29, 2013	18.62	18.65	18.08	18.25
826	NYSE	CLDT	Fri, Jul 26, 2013	18.63	18.81	18.51	18.66
825	NYSE	CLDT	Thu, Jul 25, 2013	18.55	18.87	18.55	18.77
824	NYSE	CLDT	Wed, Jul 24, 2013	18.89	18.89	18.52	18.63
823	NYSE	CLDT	Tue, Jul 23, 2013	18.96	18.98	18.71	18.84
822	NYSE	CLDT	Mon, Jul 22, 2013	19.09	19.12	18.74	18.88
821	NYSE	CLDT	Fri, Jul 19, 2013	18.99	19.11	18.89	19.03
820	NYSE	CLDT	Thu, Jul 18, 2013	19.02	19.20	18.79	18.98
819	NYSE	CLDT	Wed, Jul 17, 2013	19.11	19.11	18.74	18.96
818	NYSE	CLDT	Tue, Jul 16, 2013	18.94	19.20	18.84	18.99
817	NYSE	CLDT	Mon, Jul 15, 2013	19.00	19.14	18.94	19.02
816	NYSE	CLDT	Fri, Jul 12, 2013	18.71	19.36	18.71	19.00
815	NYSE	CLDT	Thu, Jul 11, 2013	18.01	18.36	17.88	18.31
814	NYSE	CLDT	Wed, Jul 10, 2013	17.57	17.97	17.53	17.89
813	NYSE	CLDT	Tue, Jul 9, 2013	17.35	17.64	17.19	17.63
812	NYSE	CLDT	Mon, Jul 8, 2013	17.57	17.57	17.30	17.33
811	NYSE	CLDT	Fri, Jul 5, 2013	17.43	17.51	16.90	17.48
810	NYSE	CLDT	Wed, Jul 3, 2013	17.35	17.48	17.25	17.37
809	NYSE	CLDT	Tue, Jul 2, 2013	17.28	17.42	17.25	17.39
808	NYSE	CLDT	Mon, Jul 1, 2013	17.36	17.38	17.11	17.25
807	NYSE	CLDT	Fri, Jun 28, 2013	16.70	17.40	16.66	17.18
806	NYSE	CLDT	Thu, Jun 27, 2013	16.55	16.74	16.47	16.70
805	NYSE	CLDT	Wed, Jun 26, 2013	16.50	16.59	16.31	16.47
804	NYSE	CLDT	Tue, Jun 25, 2013	16.31	16.55	16.23	16.47
803	NYSE	CLDT	Mon, Jun 24, 2013	16.39	16.53	16.13	16.25
802	NYSE	CLDT	Fri, Jun 21, 2013	16.38	16.58	16.24	16.58
801	NYSE	CLDT	Thu, Jun 20, 2013	16.25	16.60	16.25	16.33
800	NYSE	CLDT	Wed, Jun 19, 2013	16.71	16.81	16.26	16.51
799	NYSE	CLDT	Tue, Jun 18, 2013	16.77	16.83	16.60	16.70
798	NYSE	CLDT	Mon, Jun 17, 2013	16.71	16.88	16.58	16.70
797	NYSE	CLDT	Fri, Jun 14, 2013	16.40	16.75	16.31	16.66
796	NYSE	CLDT	Thu, Jun 13, 2013	16.35	16.40	16.18	16.35
795	NYSE	CLDT	Wed, Jun 12, 2013	17.86	17.86	16.82	16.85
794	NYSE	CLDT	Tue, Jun 11, 2013	17.81	17.97	17.66	17.71
793	NYSE	CLDT	Mon, Jun 10, 2013	18.13	18.14	17.96	18.09
792	NYSE	CLDT	Fri, Jun 7, 2013	18.50	18.50	17.81	18.02
791	NYSE	CLDT	Thu, Jun 6, 2013	18.04	18.32	17.88	18.30
790	NYSE	CLDT	Wed, Jun 5, 2013	18.23	18.27	17.84	17.98
789	NYSE	CLDT	Tue, Jun 4, 2013	18.55	18.74	18.01	18.20
788	NYSE	CLDT	Mon, Jun 3, 2013	18.47	19.02	18.28	18.56
787	NYSE	CLDT	Fri, May 31, 2013	18.46	18.81	18.23	18.55
786	NYSE	CLDT	Thu, May 30, 2013	18.79	18.93	18.49	18.52
785	NYSE	CLDT	Wed, May 29, 2013	19.29	19.33	18.81	18.82
784	NYSE	CLDT	Tue, May 28, 2013	19.46	19.91	19.24	19.48
783	NYSE	CLDT	Fri, May 24, 2013	19.42	19.53	19.12	19.20
782	NYSE	CLDT	Thu, May 23, 2013	19.04	19.61	18.91	19.46
781	NYSE	CLDT	Wed, May 22, 2013	19.66	19.94	19.05	19.24
780	NYSE	CLDT	Tue, May 21, 2013	19.32	19.66	19.30	19.58
779	NYSE	CLDT	Mon, May 20, 2013	19.06	19.38	19.06	19.26
778	NYSE	CLDT	Fri, May 17, 2013	18.61	19.14	18.54	19.06
777	NYSE	CLDT	Thu, May 16, 2013	18.89	18.89	18.30	18.50
776	NYSE	CLDT	Wed, May 15, 2013	19.01	19.17	18.90	19.06
775	NYSE	CLDT	Tue, May 14, 2013	18.64	19.00	18.46	19.00
774	NYSE	CLDT	Mon, May 13, 2013	18.78	18.90	18.47	18.60
773	NYSE	CLDT	Fri, May 10, 2013	18.39	18.85	18.34	18.75
772	NYSE	CLDT	Thu, May 9, 2013	18.24	18.45	18.15	18.31
771	NYSE	CLDT	Wed, May 8, 2013	18.77	18.77	18.13	18.25
770	NYSE	CLDT	Tue, May 7, 2013	18.44	18.59	18.43	18.55
769	NYSE	CLDT	Mon, May 6, 2013	18.33	18.50	18.23	18.37
768	NYSE	CLDT	Fri, May 3, 2013	18.34	18.46	18.11	18.26
767	NYSE	CLDT	Thu, May 2, 2013	18.09	18.29	18.00	18.18
766	NYSE	CLDT	Wed, May 1, 2013	18.31	18.36	18.00	18.00
765	NYSE	CLDT	Tue, Apr 30, 2013	18.26	18.34	18.12	18.31
764	NYSE	CLDT	Mon, Apr 29, 2013	18.18	18.20	17.91	18.16
763	NYSE	CLDT	Fri, Apr 26, 2013	18.23	18.30	17.97	18.06
762	NYSE	CLDT	Thu, Apr 25, 2013	18.29	18.37	18.19	18.27
761	NYSE	CLDT	Wed, Apr 24, 2013	18.33	18.33	18.18	18.30
760	NYSE	CLDT	Tue, Apr 23, 2013	18.30	18.56	18.25	18.32
759	NYSE	CLDT	Mon, Apr 22, 2013	18.34	18.34	17.84	18.19
758	NYSE	CLDT	Fri, Apr 19, 2013	18.01	18.32	17.93	18.24
757	NYSE	CLDT	Thu, Apr 18, 2013	18.12	18.12	17.80	17.91
756	NYSE	CLDT	Wed, Apr 17, 2013	18.28	18.28	17.79	18.00
755	NYSE	CLDT	Tue, Apr 16, 2013	18.12	18.37	18.01	18.34
754	NYSE	CLDT	Mon, Apr 15, 2013	18.08	18.09	17.73	18.00
753	NYSE	CLDT	Fri, Apr 12, 2013	18.05	18.17	17.93	18.09
752	NYSE	CLDT	Thu, Apr 11, 2013	17.89	18.16	17.88	18.05
751	NYSE	CLDT	Wed, Apr 10, 2013	17.56	17.90	17.54	17.84
750	NYSE	CLDT	Tue, Apr 9, 2013	17.53	17.56	17.41	17.52
749	NYSE	CLDT	Mon, Apr 8, 2013	17.59	17.59	17.32	17.46
748	NYSE	CLDT	Fri, Apr 5, 2013	17.41	17.58	17.34	17.51
747	NYSE	CLDT	Thu, Apr 4, 2013	17.58	17.58	17.27	17.50
746	NYSE	CLDT	Wed, Apr 3, 2013	17.43	17.44	17.24	17.37
745	NYSE	CLDT	Tue, Apr 2, 2013	17.56	17.71	17.52	17.57
744	NYSE	CLDT	Mon, Apr 1, 2013	17.64	17.64	17.27	17.46
743	NYSE	CLDT	Thu, Mar 28, 2013	17.61	17.68	17.45	17.61
742	NYSE	CLDT	Wed, Mar 27, 2013	17.38	17.63	17.38	17.56
741	NYSE	CLDT	Tue, Mar 26, 2013	17.50	17.53	17.38	17.49
740	NYSE	CLDT	Mon, Mar 25, 2013	17.40	17.58	17.40	17.46
739	NYSE	CLDT	Fri, Mar 22, 2013	17.41	17.41	17.27	17.39
738	NYSE	CLDT	Thu, Mar 21, 2013	17.15	17.31	17.13	17.31
737	NYSE	CLDT	Wed, Mar 20, 2013	17.46	17.50	17.19	17.28
736	NYSE	CLDT	Tue, Mar 19, 2013	17.31	17.50	17.30	17.44
735	NYSE	CLDT	Mon, Mar 18, 2013	17.23	17.45	17.23	17.32
734	NYSE	CLDT	Fri, Mar 15, 2013	17.28	17.42	17.13	17.33
733	NYSE	CLDT	Thu, Mar 14, 2013	17.20	17.27	17.12	17.24
732	NYSE	CLDT	Wed, Mar 13, 2013	16.96	17.26	16.92	17.14
731	NYSE	CLDT	Tue, Mar 12, 2013	16.74	16.99	16.73	16.96
730	NYSE	CLDT	Mon, Mar 11, 2013	16.65	16.80	16.58	16.80
729	NYSE	CLDT	Fri, Mar 8, 2013	16.55	16.60	16.40	16.58
728	NYSE	CLDT	Thu, Mar 7, 2013	16.31	16.56	16.16	16.44
727	NYSE	CLDT	Wed, Mar 6, 2013	16.41	16.42	16.16	16.34
726	NYSE	CLDT	Tue, Mar 5, 2013	16.55	16.56	16.33	16.40
725	NYSE	CLDT	Mon, Mar 4, 2013	16.45	16.55	16.35	16.45
724	NYSE	CLDT	Fri, Mar 1, 2013	16.34	16.51	16.23	16.44
723	NYSE	CLDT	Thu, Feb 28, 2013	16.30	16.47	16.08	16.46
722	NYSE	CLDT	Wed, Feb 27, 2013	16.51	16.51	16.35	16.37
721	NYSE	CLDT	Tue, Feb 26, 2013	16.23	16.48	16.23	16.40
720	NYSE	CLDT	Mon, Feb 25, 2013	16.63	16.78	16.28	16.30
719	NYSE	CLDT	Fri, Feb 22, 2013	16.41	16.54	16.28	16.49
718	NYSE	CLDT	Thu, Feb 21, 2013	16.54	16.66	16.19	16.25
717	NYSE	CLDT	Wed, Feb 20, 2013	16.67	16.67	16.50	16.53
716	NYSE	CLDT	Tue, Feb 19, 2013	16.84	16.86	16.51	16.72
715	NYSE	CLDT	Fri, Feb 15, 2013	16.67	16.80	16.47	16.78
714	NYSE	CLDT	Thu, Feb 14, 2013	16.66	16.73	16.50	16.56
713	NYSE	CLDT	Wed, Feb 13, 2013	16.52	16.73	16.47	16.66
712	NYSE	CLDT	Tue, Feb 12, 2013	16.49	16.64	16.49	16.58
711	NYSE	CLDT	Mon, Feb 11, 2013	16.35	16.54	16.27	16.50
710	NYSE	CLDT	Fri, Feb 8, 2013	16.14	16.40	16.14	16.40
709	NYSE	CLDT	Thu, Feb 7, 2013	15.96	16.17	15.91	16.17
708	NYSE	CLDT	Wed, Feb 6, 2013	15.96	16.20	15.96	16.11
707	NYSE	CLDT	Tue, Feb 5, 2013	15.83	16.09	15.72	16.07
706	NYSE	CLDT	Mon, Feb 4, 2013	15.75	15.94	15.63	15.73
705	NYSE	CLDT	Fri, Feb 1, 2013	15.85	16.04	15.73	15.73
704	NYSE	CLDT	Thu, Jan 31, 2013	15.45	15.87	15.32	15.75
703	NYSE	CLDT	Wed, Jan 30, 2013	15.96	15.96	15.66	15.76
702	NYSE	CLDT	Tue, Jan 29, 2013	15.84	16.00	15.84	15.95
701	NYSE	CLDT	Mon, Jan 28, 2013	16.01	16.08	15.93	15.99
700	NYSE	CLDT	Fri, Jan 25, 2013	15.78	16.00	15.71	15.95
699	NYSE	CLDT	Thu, Jan 24, 2013	15.60	15.78	15.60	15.70
698	NYSE	CLDT	Wed, Jan 23, 2013	15.45	15.67	15.41	15.60
697	NYSE	CLDT	Tue, Jan 22, 2013	15.13	15.53	15.12	15.48
696	NYSE	CLDT	Fri, Jan 18, 2013	14.99	15.15	14.95	15.08
695	NYSE	CLDT	Thu, Jan 17, 2013	15.02	15.10	14.94	15.04
694	NYSE	CLDT	Wed, Jan 16, 2013	14.83	14.97	14.70	14.93
693	NYSE	CLDT	Tue, Jan 15, 2013	14.85	14.85	14.74	14.82
692	NYSE	CLDT	Mon, Jan 14, 2013	14.76	14.90	14.74	14.86
691	NYSE	CLDT	Fri, Jan 11, 2013	14.82	14.83	14.76	14.78
690	NYSE	CLDT	Thu, Jan 10, 2013	14.67	14.80	14.60	14.74
689	NYSE	CLDT	Wed, Jan 9, 2013	14.65	14.81	14.60	14.60
688	NYSE	CLDT	Tue, Jan 8, 2013	15.32	15.43	15.23	15.28
687	NYSE	CLDT	Mon, Jan 7, 2013	15.40	15.50	15.35	15.37
686	NYSE	CLDT	Fri, Jan 4, 2013	15.49	15.51	15.40	15.50
685	NYSE	CLDT	Thu, Jan 3, 2013	15.48	15.48	15.32	15.40
684	NYSE	CLDT	Wed, Jan 2, 2013	15.31	15.54	15.26	15.42
683	NYSE	CLDT	Mon, Dec 31, 2012	14.91	15.44	14.82	15.38
682	NYSE	CLDT	Fri, Dec 28, 2012	14.94	15.06	14.90	14.90
681	NYSE	CLDT	Thu, Dec 27, 2012	14.82	15.01	14.74	14.97
680	NYSE	CLDT	Wed, Dec 26, 2012	15.00	15.12	14.81	14.96
679	NYSE	CLDT	Mon, Dec 24, 2012	15.06	15.23	14.90	14.97
678	NYSE	CLDT	Fri, Dec 21, 2012	14.99	15.08	14.88	15.04
677	NYSE	CLDT	Thu, Dec 20, 2012	14.84	15.12	14.82	15.06
676	NYSE	CLDT	Wed, Dec 19, 2012	14.99	14.99	14.76	14.85
675	NYSE	CLDT	Tue, Dec 18, 2012	14.69	14.93	14.62	14.91
674	NYSE	CLDT	Mon, Dec 17, 2012	14.69	14.79	14.61	14.71
673	NYSE	CLDT	Fri, Dec 14, 2012	14.47	14.62	14.37	14.61
672	NYSE	CLDT	Thu, Dec 13, 2012	14.52	14.67	14.42	14.45
671	NYSE	CLDT	Wed, Dec 12, 2012	14.65	14.65	14.50	14.53
670	NYSE	CLDT	Tue, Dec 11, 2012	14.43	14.72	14.39	14.58
669	NYSE	CLDT	Mon, Dec 10, 2012	14.38	14.46	14.07	14.33
668	NYSE	CLDT	Fri, Dec 7, 2012	14.60	14.60	14.32	14.40
667	NYSE	CLDT	Thu, Dec 6, 2012	14.58	14.68	14.53	14.64
666	NYSE	CLDT	Wed, Dec 5, 2012	14.69	14.80	14.55	14.57
665	NYSE	CLDT	Tue, Dec 4, 2012	14.42	14.59	14.39	14.58
664	NYSE	CLDT	Mon, Dec 3, 2012	14.24	14.62	14.14	14.39
663	NYSE	CLDT	Fri, Nov 30, 2012	14.09	14.18	13.97	14.12
662	NYSE	CLDT	Thu, Nov 29, 2012	14.00	14.11	13.88	14.11
661	NYSE	CLDT	Wed, Nov 28, 2012	13.72	13.90	13.60	13.89
660	NYSE	CLDT	Tue, Nov 27, 2012	13.91	14.04	13.72	13.72
659	NYSE	CLDT	Mon, Nov 26, 2012	13.74	14.00	13.63	13.89
658	NYSE	CLDT	Fri, Nov 23, 2012	13.78	13.78	13.69	13.74
657	NYSE	CLDT	Wed, Nov 21, 2012	13.61	13.72	13.53	13.72
656	NYSE	CLDT	Tue, Nov 20, 2012	13.62	13.66	13.54	13.66
655	NYSE	CLDT	Mon, Nov 19, 2012	13.45	13.70	13.35	13.68
654	NYSE	CLDT	Fri, Nov 16, 2012	13.21	13.41	13.14	13.34
653	NYSE	CLDT	Thu, Nov 15, 2012	13.34	13.45	13.23	13.26
652	NYSE	CLDT	Wed, Nov 14, 2012	13.59	13.72	13.26	13.30
651	NYSE	CLDT	Tue, Nov 13, 2012	13.64	13.74	13.58	13.63
650	NYSE	CLDT	Mon, Nov 12, 2012	13.62	13.68	13.56	13.61
649	NYSE	CLDT	Fri, Nov 9, 2012	13.36	13.68	13.36	13.62
648	NYSE	CLDT	Thu, Nov 8, 2012	13.45	13.50	13.24	13.36
647	NYSE	CLDT	Wed, Nov 7, 2012	13.25	13.42	13.03	13.23
646	NYSE	CLDT	Tue, Nov 6, 2012	13.20	13.35	13.11	13.32
645	NYSE	CLDT	Mon, Nov 5, 2012	13.16	13.25	13.01	13.21
644	NYSE	CLDT	Fri, Nov 2, 2012	13.06	13.20	12.94	13.04
643	NYSE	CLDT	Thu, Nov 1, 2012	12.91	13.09	12.86	13.05
642	NYSE	CLDT	Wed, Oct 31, 2012	12.94	13.03	12.74	12.95
641	NYSE	CLDT	Fri, Oct 26, 2012	12.92	13.04	12.89	12.89
640	NYSE	CLDT	Thu, Oct 25, 2012	13.33	13.33	12.88	12.96
639	NYSE	CLDT	Wed, Oct 24, 2012	13.41	13.41	13.15	13.21
638	NYSE	CLDT	Tue, Oct 23, 2012	13.37	13.48	13.27	13.35
637	NYSE	CLDT	Mon, Oct 22, 2012	13.34	13.54	13.30	13.46
636	NYSE	CLDT	Fri, Oct 19, 2012	13.57	13.64	13.20	13.34
635	NYSE	CLDT	Thu, Oct 18, 2012	13.65	13.67	13.61	13.64
634	NYSE	CLDT	Wed, Oct 17, 2012	13.70	13.77	13.67	13.70
633	NYSE	CLDT	Tue, Oct 16, 2012	13.86	13.86	13.65	13.71
632	NYSE	CLDT	Mon, Oct 15, 2012	13.79	13.80	13.66	13.74
631	NYSE	CLDT	Fri, Oct 12, 2012	13.84	13.85	13.66	13.71
630	NYSE	CLDT	Thu, Oct 11, 2012	13.99	13.99	13.74	13.80
629	NYSE	CLDT	Wed, Oct 10, 2012	13.87	14.00	13.78	13.92
628	NYSE	CLDT	Tue, Oct 9, 2012	13.86	13.92	13.67	13.74
627	NYSE	CLDT	Mon, Oct 8, 2012	13.99	13.99	13.71	13.85
626	NYSE	CLDT	Fri, Oct 5, 2012	14.10	14.15	13.97	14.02
625	NYSE	CLDT	Thu, Oct 4, 2012	13.95	14.06	13.84	14.02
624	NYSE	CLDT	Wed, Oct 3, 2012	13.90	13.99	13.88	13.94
623	NYSE	CLDT	Tue, Oct 2, 2012	13.75	13.95	13.63	13.92
622	NYSE	CLDT	Mon, Oct 1, 2012	14.00	14.02	13.71	13.73
621	NYSE	CLDT	Fri, Sep 28, 2012	14.01	14.04	13.84	13.88
620	NYSE	CLDT	Thu, Sep 27, 2012	14.06	14.17	14.00	14.10
619	NYSE	CLDT	Wed, Sep 26, 2012	14.03	14.28	13.92	14.06
618	NYSE	CLDT	Tue, Sep 25, 2012	14.35	14.42	14.12	14.23
617	NYSE	CLDT	Mon, Sep 24, 2012	14.16	14.30	14.13	14.30
616	NYSE	CLDT	Fri, Sep 21, 2012	14.30	14.30	14.04	14.19
615	NYSE	CLDT	Thu, Sep 20, 2012	14.24	14.34	14.10	14.14
614	NYSE	CLDT	Wed, Sep 19, 2012	14.48	14.54	14.21	14.28
613	NYSE	CLDT	Tue, Sep 18, 2012	14.45	14.50	14.31	14.40
612	NYSE	CLDT	Mon, Sep 17, 2012	14.45	14.52	14.25	14.39
611	NYSE	CLDT	Fri, Sep 14, 2012	14.35	14.61	14.24	14.55
610	NYSE	CLDT	Thu, Sep 13, 2012	14.29	14.32	14.13	14.29
609	NYSE	CLDT	Wed, Sep 12, 2012	14.23	14.34	14.09	14.26
608	NYSE	CLDT	Tue, Sep 11, 2012	14.10	14.26	14.10	14.24
607	NYSE	CLDT	Mon, Sep 10, 2012	14.15	14.25	14.12	14.14
606	NYSE	CLDT	Fri, Sep 7, 2012	14.36	14.36	14.23	14.25
605	NYSE	CLDT	Thu, Sep 6, 2012	14.20	14.34	14.17	14.28
604	NYSE	CLDT	Wed, Sep 5, 2012	14.11	14.20	14.07	14.15
603	NYSE	CLDT	Tue, Sep 4, 2012	14.06	14.20	13.87	14.07
602	NYSE	CLDT	Fri, Aug 31, 2012	14.10	14.10	13.96	14.01
601	NYSE	CLDT	Thu, Aug 30, 2012	14.13	14.13	14.05	14.06
600	NYSE	CLDT	Wed, Aug 29, 2012	14.07	14.25	14.00	14.22
599	NYSE	CLDT	Tue, Aug 28, 2012	13.88	14.02	13.88	14.01
598	NYSE	CLDT	Mon, Aug 27, 2012	13.94	14.00	13.81	13.90
597	NYSE	CLDT	Fri, Aug 24, 2012	13.59	13.97	13.56	13.91
596	NYSE	CLDT	Thu, Aug 23, 2012	13.59	13.70	13.59	13.64
595	NYSE	CLDT	Wed, Aug 22, 2012	13.83	13.96	13.67	13.68
594	NYSE	CLDT	Tue, Aug 21, 2012	14.10	14.30	13.79	13.81
593	NYSE	CLDT	Mon, Aug 20, 2012	14.15	14.18	13.95	14.08
592	NYSE	CLDT	Fri, Aug 17, 2012	13.86	14.16	13.75	14.10
591	NYSE	CLDT	Thu, Aug 16, 2012	13.74	13.89	13.63	13.88
590	NYSE	CLDT	Wed, Aug 15, 2012	13.56	13.76	13.31	13.70
589	NYSE	CLDT	Tue, Aug 14, 2012	14.25	14.25	13.54	13.59
588	NYSE	CLDT	Mon, Aug 13, 2012	13.85	14.20	13.70	14.19
587	NYSE	CLDT	Fri, Aug 10, 2012	13.60	14.14	13.58	13.82
586	NYSE	CLDT	Thu, Aug 9, 2012	13.46	13.72	13.40	13.60
585	NYSE	CLDT	Wed, Aug 8, 2012	13.50	13.59	13.38	13.45
584	NYSE	CLDT	Tue, Aug 7, 2012	13.76	13.76	12.91	13.54
583	NYSE	CLDT	Mon, Aug 6, 2012	13.94	14.00	13.61	13.70
582	NYSE	CLDT	Fri, Aug 3, 2012	13.73	14.01	13.54	13.93
581	NYSE	CLDT	Thu, Aug 2, 2012	13.52	13.68	13.40	13.58
580	NYSE	CLDT	Wed, Aug 1, 2012	13.80	13.80	13.50	13.60
579	NYSE	CLDT	Tue, Jul 31, 2012	13.84	13.96	13.73	13.75
578	NYSE	CLDT	Mon, Jul 30, 2012	13.99	14.04	13.65	13.87
577	NYSE	CLDT	Fri, Jul 27, 2012	14.00	14.11	13.65	13.93
576	NYSE	CLDT	Thu, Jul 26, 2012	14.36	14.50	13.80	13.92
575	NYSE	CLDT	Wed, Jul 25, 2012	13.87	14.29	13.57	14.16
574	NYSE	CLDT	Tue, Jul 24, 2012	14.34	14.34	13.68	13.77
573	NYSE	CLDT	Mon, Jul 23, 2012	14.25	14.53	13.95	14.28
572	NYSE	CLDT	Fri, Jul 20, 2012	14.33	14.74	14.30	14.37
571	NYSE	CLDT	Thu, Jul 19, 2012	14.49	14.49	14.26	14.27
570	NYSE	CLDT	Wed, Jul 18, 2012	14.51	14.51	14.30	14.41
569	NYSE	CLDT	Tue, Jul 17, 2012	14.60	14.72	14.38	14.49
568	NYSE	CLDT	Mon, Jul 16, 2012	14.58	14.64	14.47	14.50
567	NYSE	CLDT	Fri, Jul 13, 2012	14.71	14.76	14.55	14.67
566	NYSE	CLDT	Thu, Jul 12, 2012	14.50	14.69	14.48	14.62
565	NYSE	CLDT	Wed, Jul 11, 2012	14.79	14.83	14.42	14.57
564	NYSE	CLDT	Tue, Jul 10, 2012	14.90	15.00	14.71	14.81
563	NYSE	CLDT	Mon, Jul 9, 2012	14.51	14.92	14.51	14.81
562	NYSE	CLDT	Fri, Jul 6, 2012	14.22	14.59	14.22	14.53
561	NYSE	CLDT	Thu, Jul 5, 2012	14.40	14.56	14.29	14.35
560	NYSE	CLDT	Tue, Jul 3, 2012	14.37	14.46	14.35	14.41
559	NYSE	CLDT	Mon, Jul 2, 2012	14.37	14.41	14.08	14.38
558	NYSE	CLDT	Fri, Jun 29, 2012	14.12	14.30	14.01	14.28
557	NYSE	CLDT	Thu, Jun 28, 2012	13.96	14.04	13.67	13.89
556	NYSE	CLDT	Wed, Jun 27, 2012	14.06	14.22	13.75	14.05
555	NYSE	CLDT	Tue, Jun 26, 2012	14.12	14.28	13.71	14.22
554	NYSE	CLDT	Mon, Jun 25, 2012	14.11	14.28	13.98	14.16
553	NYSE	CLDT	Fri, Jun 22, 2012	14.16	14.32	14.10	14.31
552	NYSE	CLDT	Thu, Jun 21, 2012	14.36	14.40	13.97	14.13
551	NYSE	CLDT	Wed, Jun 20, 2012	14.40	14.40	14.08	14.29
550	NYSE	CLDT	Tue, Jun 19, 2012	14.09	14.50	14.09	14.40
549	NYSE	CLDT	Mon, Jun 18, 2012	13.73	14.00	13.65	14.00
548	NYSE	CLDT	Fri, Jun 15, 2012	13.59	13.89	13.59	13.85
547	NYSE	CLDT	Thu, Jun 14, 2012	13.39	13.70	13.39	13.64
546	NYSE	CLDT	Wed, Jun 13, 2012	13.84	13.84	13.23	13.33
545	NYSE	CLDT	Tue, Jun 12, 2012	13.54	13.81	13.17	13.81
544	NYSE	CLDT	Mon, Jun 11, 2012	13.63	13.64	13.41	13.48
543	NYSE	CLDT	Fri, Jun 8, 2012	13.36	13.60	13.36	13.55
542	NYSE	CLDT	Thu, Jun 7, 2012	13.46	13.55	13.24	13.39
541	NYSE	CLDT	Wed, Jun 6, 2012	13.09	13.42	13.05	13.26
540	NYSE	CLDT	Tue, Jun 5, 2012	12.60	13.23	12.60	13.00
539	NYSE	CLDT	Mon, Jun 4, 2012	12.80	13.09	12.76	13.00
538	NYSE	CLDT	Fri, Jun 1, 2012	12.75	12.98	12.75	12.77
537	NYSE	CLDT	Thu, May 31, 2012	12.96	13.06	12.85	12.98
536	NYSE	CLDT	Wed, May 30, 2012	12.89	13.08	12.85	12.97
535	NYSE	CLDT	Tue, May 29, 2012	13.05	13.17	12.90	12.99
534	NYSE	CLDT	Fri, May 25, 2012	13.11	13.23	12.90	12.92
533	NYSE	CLDT	Thu, May 24, 2012	13.17	13.19	12.90	13.10
532	NYSE	CLDT	Wed, May 23, 2012	12.75	13.20	12.75	13.11
531	NYSE	CLDT	Tue, May 22, 2012	13.05	13.17	12.81	12.90
530	NYSE	CLDT	Mon, May 21, 2012	13.02	13.16	12.77	13.07
529	NYSE	CLDT	Fri, May 18, 2012	13.05	13.17	12.86	12.95
528	NYSE	CLDT	Thu, May 17, 2012	13.18	13.20	12.97	13.08
527	NYSE	CLDT	Wed, May 16, 2012	13.23	13.30	13.05	13.18
526	NYSE	CLDT	Tue, May 15, 2012	13.10	13.18	13.05	13.13
525	NYSE	CLDT	Mon, May 14, 2012	13.02	13.19	13.02	13.15
524	NYSE	CLDT	Fri, May 11, 2012	12.93	13.22	12.93	13.12
523	NYSE	CLDT	Thu, May 10, 2012	13.20	13.20	12.96	13.06
522	NYSE	CLDT	Wed, May 9, 2012	13.14	13.27	13.05	13.06
521	NYSE	CLDT	Tue, May 8, 2012	13.10	13.50	13.09	13.26
520	NYSE	CLDT	Mon, May 7, 2012	12.92	13.22	12.92	13.17
519	NYSE	CLDT	Fri, May 4, 2012	13.27	13.27	12.86	13.00
518	NYSE	CLDT	Thu, May 3, 2012	13.25	13.47	13.23	13.31
517	NYSE	CLDT	Wed, May 2, 2012	12.94	13.34	12.94	13.32
516	NYSE	CLDT	Tue, May 1, 2012	12.95	13.14	12.80	13.09
515	NYSE	CLDT	Mon, Apr 30, 2012	13.07	13.11	12.93	13.00
514	NYSE	CLDT	Fri, Apr 27, 2012	13.11	13.19	13.05	13.14
513	NYSE	CLDT	Thu, Apr 26, 2012	12.72	13.18	12.72	13.09
512	NYSE	CLDT	Wed, Apr 25, 2012	12.70	12.84	12.61	12.79
511	NYSE	CLDT	Tue, Apr 24, 2012	12.10	12.62	12.10	12.53
510	NYSE	CLDT	Mon, Apr 23, 2012	12.29	12.29	12.03	12.11
509	NYSE	CLDT	Fri, Apr 20, 2012	12.39	12.59	12.33	12.55
508	NYSE	CLDT	Thu, Apr 19, 2012	12.13	12.33	12.13	12.20
507	NYSE	CLDT	Wed, Apr 18, 2012	12.10	12.16	12.04	12.09
506	NYSE	CLDT	Tue, Apr 17, 2012	11.88	12.36	11.88	12.21
505	NYSE	CLDT	Mon, Apr 16, 2012	11.80	11.85	11.71	11.80
504	NYSE	CLDT	Fri, Apr 13, 2012	11.75	11.76	11.65	11.74
503	NYSE	CLDT	Thu, Apr 12, 2012	11.66	11.89	11.66	11.85
502	NYSE	CLDT	Wed, Apr 11, 2012	11.72	11.90	11.51	11.69
501	NYSE	CLDT	Tue, Apr 10, 2012	11.95	11.95	11.56	11.59
500	NYSE	CLDT	Mon, Apr 9, 2012	11.95	12.07	11.73	11.93
499	NYSE	CLDT	Thu, Apr 5, 2012	12.12	12.20	12.00	12.04
498	NYSE	CLDT	Wed, Apr 4, 2012	12.38	12.54	12.15	12.21
497	NYSE	CLDT	Tue, Apr 3, 2012	12.63	12.75	12.41	12.52
496	NYSE	CLDT	Mon, Apr 2, 2012	12.72	12.76	12.56	12.72
495	NYSE	CLDT	Fri, Mar 30, 2012	12.94	13.17	12.68	12.69
494	NYSE	CLDT	Thu, Mar 29, 2012	12.71	12.95	12.54	12.78
493	NYSE	CLDT	Wed, Mar 28, 2012	13.11	13.15	12.70	12.85
492	NYSE	CLDT	Tue, Mar 27, 2012	13.54	13.66	13.35	13.38
491	NYSE	CLDT	Mon, Mar 26, 2012	13.44	13.67	13.36	13.58
490	NYSE	CLDT	Fri, Mar 23, 2012	13.15	13.41	13.08	13.36
489	NYSE	CLDT	Thu, Mar 22, 2012	12.91	13.23	12.91	13.14
488	NYSE	CLDT	Wed, Mar 21, 2012	13.32	13.67	13.03	13.10
487	NYSE	CLDT	Tue, Mar 20, 2012	13.29	13.50	13.19	13.29
486	NYSE	CLDT	Mon, Mar 19, 2012	13.09	13.47	13.09	13.39
485	NYSE	CLDT	Fri, Mar 16, 2012	13.12	13.27	12.89	13.20
484	NYSE	CLDT	Thu, Mar 15, 2012	13.07	13.14	12.79	13.11
483	NYSE	CLDT	Wed, Mar 14, 2012	13.08	13.13	13.00	13.07
482	NYSE	CLDT	Tue, Mar 13, 2012	13.06	13.20	12.73	13.14
481	NYSE	CLDT	Mon, Mar 12, 2012	13.06	13.10	12.81	12.90
480	NYSE	CLDT	Fri, Mar 9, 2012	12.72	13.28	12.68	13.13
479	NYSE	CLDT	Thu, Mar 8, 2012	12.46	12.75	12.28	12.75
478	NYSE	CLDT	Wed, Mar 7, 2012	12.22	12.46	12.10	12.41
477	NYSE	CLDT	Tue, Mar 6, 2012	12.03	12.28	12.03	12.21
476	NYSE	CLDT	Mon, Mar 5, 2012	12.13	12.23	12.01	12.19
475	NYSE	CLDT	Fri, Mar 2, 2012	12.15	12.20	12.06	12.12
474	NYSE	CLDT	Thu, Mar 1, 2012	12.08	12.27	12.06	12.15
473	NYSE	CLDT	Wed, Feb 29, 2012	12.19	12.28	12.05	12.06
472	NYSE	CLDT	Tue, Feb 28, 2012	12.19	12.44	12.12	12.28
471	NYSE	CLDT	Mon, Feb 27, 2012	12.04	12.28	11.96	12.13
470	NYSE	CLDT	Fri, Feb 24, 2012	12.17	12.47	12.03	12.12
469	NYSE	CLDT	Thu, Feb 23, 2012	12.21	12.40	11.94	12.22
468	NYSE	CLDT	Wed, Feb 22, 2012	12.39	12.55	12.05	12.22
467	NYSE	CLDT	Tue, Feb 21, 2012	12.62	12.95	12.35	12.46
466	NYSE	CLDT	Fri, Feb 17, 2012	12.92	12.92	12.51	12.65
465	NYSE	CLDT	Thu, Feb 16, 2012	12.57	12.93	12.57	12.92
464	NYSE	CLDT	Wed, Feb 15, 2012	12.86	12.86	12.45	12.48
463	NYSE	CLDT	Tue, Feb 14, 2012	12.81	12.94	12.46	12.74
462	NYSE	CLDT	Mon, Feb 13, 2012	12.94	13.00	12.78	12.94
461	NYSE	CLDT	Fri, Feb 10, 2012	12.71	12.92	12.71	12.75
460	NYSE	CLDT	Thu, Feb 9, 2012	13.14	13.14	12.74	12.88
459	NYSE	CLDT	Wed, Feb 8, 2012	13.09	13.19	13.01	13.14
458	NYSE	CLDT	Tue, Feb 7, 2012	13.27	13.30	13.04	13.06
457	NYSE	CLDT	Mon, Feb 6, 2012	13.48	13.51	13.34	13.40
456	NYSE	CLDT	Fri, Feb 3, 2012	13.59	13.66	13.24	13.57
455	NYSE	CLDT	Thu, Feb 2, 2012	13.17	13.50	12.95	13.28
454	NYSE	CLDT	Wed, Feb 1, 2012	12.42	13.20	12.34	13.16
453	NYSE	CLDT	Tue, Jan 31, 2012	12.43	12.50	12.28	12.37
452	NYSE	CLDT	Mon, Jan 30, 2012	12.34	12.46	12.25	12.35
451	NYSE	CLDT	Fri, Jan 27, 2012	11.86	12.50	11.85	12.44
450	NYSE	CLDT	Thu, Jan 26, 2012	12.15	12.33	11.77	11.96
449	NYSE	CLDT	Wed, Jan 25, 2012	11.99	12.39	11.99	12.13
448	NYSE	CLDT	Tue, Jan 24, 2012	11.89	12.10	11.80	12.05
447	NYSE	CLDT	Mon, Jan 23, 2012	12.00	12.04	11.86	11.98
446	NYSE	CLDT	Fri, Jan 20, 2012	11.89	12.00	11.89	11.99
445	NYSE	CLDT	Thu, Jan 19, 2012	11.81	11.99	11.69	11.95
444	NYSE	CLDT	Wed, Jan 18, 2012	11.48	11.85	11.47	11.78
443	NYSE	CLDT	Tue, Jan 17, 2012	11.44	11.47	11.25	11.39
442	NYSE	CLDT	Fri, Jan 13, 2012	11.25	11.45	11.25	11.39
441	NYSE	CLDT	Thu, Jan 12, 2012	11.34	11.48	11.16	11.47
440	NYSE	CLDT	Wed, Jan 11, 2012	11.09	11.41	10.90	11.28
439	NYSE	CLDT	Tue, Jan 10, 2012	11.22	11.32	11.09	11.19
438	NYSE	CLDT	Mon, Jan 9, 2012	11.18	11.18	10.94	11.04
437	NYSE	CLDT	Fri, Jan 6, 2012	11.04	11.20	10.95	11.06
436	NYSE	CLDT	Thu, Jan 5, 2012	10.88	11.16	10.75	11.00
435	NYSE	CLDT	Wed, Jan 4, 2012	11.08	11.32	10.91	10.99
434	NYSE	CLDT	Tue, Jan 3, 2012	11.05	11.28	10.90	11.13
433	NYSE	CLDT	Fri, Dec 30, 2011	10.84	10.96	10.69	10.78
432	NYSE	CLDT	Thu, Dec 29, 2011	10.72	10.91	10.65	10.73
431	NYSE	CLDT	Wed, Dec 28, 2011	11.04	11.04	10.65	10.70
430	NYSE	CLDT	Tue, Dec 27, 2011	11.17	11.29	11.11	11.22
429	NYSE	CLDT	Fri, Dec 23, 2011	11.36	11.36	10.95	11.17
428	NYSE	CLDT	Thu, Dec 22, 2011	11.04	11.59	11.04	11.27
427	NYSE	CLDT	Wed, Dec 21, 2011	10.95	11.07	10.80	11.03
426	NYSE	CLDT	Tue, Dec 20, 2011	10.66	10.99	10.65	10.87
425	NYSE	CLDT	Mon, Dec 19, 2011	10.72	10.72	10.37	10.38
424	NYSE	CLDT	Fri, Dec 16, 2011	10.71	11.19	10.53	10.58
423	NYSE	CLDT	Thu, Dec 15, 2011	10.83	10.83	10.51	10.60
422	NYSE	CLDT	Wed, Dec 14, 2011	9.98	10.94	9.98	10.71
421	NYSE	CLDT	Tue, Dec 13, 2011	10.16	10.27	10.01	10.03
420	NYSE	CLDT	Mon, Dec 12, 2011	10.39	10.39	9.91	10.09
419	NYSE	CLDT	Fri, Dec 9, 2011	10.45	10.69	10.23	10.57
418	NYSE	CLDT	Thu, Dec 8, 2011	10.89	10.89	10.31	10.37
417	NYSE	CLDT	Wed, Dec 7, 2011	10.88	11.17	10.86	11.00
416	NYSE	CLDT	Tue, Dec 6, 2011	10.97	11.10	10.82	10.94
415	NYSE	CLDT	Mon, Dec 5, 2011	10.75	11.03	10.60	10.99
414	NYSE	CLDT	Fri, Dec 2, 2011	10.68	10.69	10.53	10.57
413	NYSE	CLDT	Thu, Dec 1, 2011	10.71	10.71	10.24	10.52
412	NYSE	CLDT	Wed, Nov 30, 2011	10.14	10.73	10.09	10.71
411	NYSE	CLDT	Tue, Nov 29, 2011	9.89	9.95	9.67	9.79
410	NYSE	CLDT	Mon, Nov 28, 2011	10.02	10.02	9.72	9.92
409	NYSE	CLDT	Fri, Nov 25, 2011	9.67	9.83	9.61	9.70
408	NYSE	CLDT	Wed, Nov 23, 2011	10.03	10.13	9.56	9.75
407	NYSE	CLDT	Tue, Nov 22, 2011	10.19	10.53	10.06	10.06
406	NYSE	CLDT	Mon, Nov 21, 2011	10.52	10.63	10.18	10.21
405	NYSE	CLDT	Fri, Nov 18, 2011	10.70	10.81	10.57	10.72
404	NYSE	CLDT	Thu, Nov 17, 2011	10.74	10.85	10.61	10.71
403	NYSE	CLDT	Wed, Nov 16, 2011	10.69	10.87	10.60	10.78
402	NYSE	CLDT	Tue, Nov 15, 2011	10.52	10.84	10.46	10.82
401	NYSE	CLDT	Mon, Nov 14, 2011	10.93	10.93	10.37	10.56
400	NYSE	CLDT	Fri, Nov 11, 2011	10.85	10.95	10.85	10.89
399	NYSE	CLDT	Thu, Nov 10, 2011	10.56	10.88	10.40	10.75
398	NYSE	CLDT	Wed, Nov 9, 2011	10.88	11.17	10.30	10.33
397	NYSE	CLDT	Tue, Nov 8, 2011	11.04	11.41	10.77	11.31
396	NYSE	CLDT	Mon, Nov 7, 2011	11.14	11.14	10.71	11.02
395	NYSE	CLDT	Fri, Nov 4, 2011	11.37	11.39	11.13	11.28
394	NYSE	CLDT	Thu, Nov 3, 2011	11.25	11.59	11.04	11.49
393	NYSE	CLDT	Wed, Nov 2, 2011	10.85	11.23	10.59	11.12
392	NYSE	CLDT	Tue, Nov 1, 2011	10.89	11.12	10.60	10.65
391	NYSE	CLDT	Mon, Oct 31, 2011	11.50	11.50	10.99	11.25
390	NYSE	CLDT	Fri, Oct 28, 2011	11.53	11.77	11.46	11.62
389	NYSE	CLDT	Thu, Oct 27, 2011	10.98	11.69	10.76	11.31
388	NYSE	CLDT	Wed, Oct 26, 2011	10.64	10.70	10.45	10.66
387	NYSE	CLDT	Tue, Oct 25, 2011	10.78	10.80	10.45	10.48
386	NYSE	CLDT	Mon, Oct 24, 2011	10.48	10.89	10.37	10.86
385	NYSE	CLDT	Fri, Oct 21, 2011	10.37	10.61	10.28	10.49
384	NYSE	CLDT	Thu, Oct 20, 2011	10.10	10.27	9.85	10.15
383	NYSE	CLDT	Wed, Oct 19, 2011	10.54	10.74	10.08	10.09
382	NYSE	CLDT	Tue, Oct 18, 2011	10.33	10.62	10.30	10.56
381	NYSE	CLDT	Mon, Oct 17, 2011	10.46	10.55	10.21	10.27
380	NYSE	CLDT	Fri, Oct 14, 2011	10.38	10.64	10.17	10.55
379	NYSE	CLDT	Thu, Oct 13, 2011	10.25	10.46	10.01	10.36
378	NYSE	CLDT	Wed, Oct 12, 2011	10.07	10.44	10.01	10.35
377	NYSE	CLDT	Tue, Oct 11, 2011	9.83	10.11	9.67	10.02
376	NYSE	CLDT	Mon, Oct 10, 2011	9.82	10.09	9.70	9.93
375	NYSE	CLDT	Fri, Oct 7, 2011	9.96	10.22	9.53	9.66
374	NYSE	CLDT	Thu, Oct 6, 2011	9.96	10.19	9.70	9.95
373	NYSE	CLDT	Wed, Oct 5, 2011	9.88	10.36	9.29	10.04
372	NYSE	CLDT	Tue, Oct 4, 2011	9.12	10.00	8.82	9.97
371	NYSE	CLDT	Mon, Oct 3, 2011	9.85	10.16	9.11	9.20
370	NYSE	CLDT	Fri, Sep 30, 2011	9.80	10.23	9.80	9.92
369	NYSE	CLDT	Thu, Sep 29, 2011	9.74	9.98	9.67	9.98
368	NYSE	CLDT	Wed, Sep 28, 2011	9.97	10.09	9.50	9.53
367	NYSE	CLDT	Tue, Sep 27, 2011	9.96	10.38	9.91	10.20
366	NYSE	CLDT	Mon, Sep 26, 2011	9.86	9.96	9.51	9.78
365	NYSE	CLDT	Fri, Sep 23, 2011	9.51	9.81	9.51	9.75
364	NYSE	CLDT	Thu, Sep 22, 2011	9.32	9.96	9.31	9.49
363	NYSE	CLDT	Wed, Sep 21, 2011	10.52	10.61	9.50	9.56
362	NYSE	CLDT	Tue, Sep 20, 2011	10.30	10.75	10.30	10.50
361	NYSE	CLDT	Mon, Sep 19, 2011	10.58	10.58	10.03	10.26
360	NYSE	CLDT	Fri, Sep 16, 2011	10.21	10.94	10.21	10.77
359	NYSE	CLDT	Thu, Sep 15, 2011	10.05	10.08	9.92	10.07
358	NYSE	CLDT	Wed, Sep 14, 2011	9.82	10.00	9.64	9.95
357	NYSE	CLDT	Tue, Sep 13, 2011	9.38	9.87	9.38	9.74
356	NYSE	CLDT	Mon, Sep 12, 2011	9.38	9.65	9.20	9.34
355	NYSE	CLDT	Fri, Sep 9, 2011	9.66	9.76	9.44	9.52
354	NYSE	CLDT	Thu, Sep 8, 2011	9.91	9.99	9.67	9.75
353	NYSE	CLDT	Wed, Sep 7, 2011	9.95	10.05	9.81	10.00
352	NYSE	CLDT	Tue, Sep 6, 2011	9.46	9.90	9.46	9.82
351	NYSE	CLDT	Fri, Sep 2, 2011	9.91	10.01	9.73	9.75
350	NYSE	CLDT	Thu, Sep 1, 2011	10.07	10.25	9.92	10.04
349	NYSE	CLDT	Wed, Aug 31, 2011	10.07	10.20	9.96	10.06
348	NYSE	CLDT	Tue, Aug 30, 2011	9.96	10.13	9.82	10.02
347	NYSE	CLDT	Mon, Aug 29, 2011	10.09	10.14	9.94	10.02
346	NYSE	CLDT	Fri, Aug 26, 2011	9.91	10.10	9.38	10.00
345	NYSE	CLDT	Thu, Aug 25, 2011	10.25	10.26	9.96	9.98
344	NYSE	CLDT	Wed, Aug 24, 2011	10.24	10.44	10.16	10.19
343	NYSE	CLDT	Tue, Aug 23, 2011	10.13	10.33	9.84	10.24
342	NYSE	CLDT	Mon, Aug 22, 2011	10.67	10.67	9.84	10.12
341	NYSE	CLDT	Fri, Aug 19, 2011	10.56	11.07	10.42	10.42
340	NYSE	CLDT	Thu, Aug 18, 2011	11.20	11.35	10.60	10.72
339	NYSE	CLDT	Wed, Aug 17, 2011	11.55	11.77	11.41	11.49
338	NYSE	CLDT	Tue, Aug 16, 2011	11.57	11.79	11.29	11.52
337	NYSE	CLDT	Mon, Aug 15, 2011	11.82	11.82	11.60	11.72
336	NYSE	CLDT	Fri, Aug 12, 2011	12.23	12.24	11.65	11.66
335	NYSE	CLDT	Thu, Aug 11, 2011	11.63	12.42	11.16	12.14
334	NYSE	CLDT	Wed, Aug 10, 2011	12.33	12.33	11.27	11.60
333	NYSE	CLDT	Tue, Aug 9, 2011	13.99	13.99	11.28	12.65
332	NYSE	CLDT	Mon, Aug 8, 2011	14.50	14.67	11.63	11.63
331	NYSE	CLDT	Fri, Aug 5, 2011	14.83	14.96	14.62	14.62
330	NYSE	CLDT	Thu, Aug 4, 2011	15.14	15.27	14.68	14.69
329	NYSE	CLDT	Wed, Aug 3, 2011	15.22	15.35	14.94	15.26
328	NYSE	CLDT	Tue, Aug 2, 2011	15.38	15.44	15.15	15.18
327	NYSE	CLDT	Mon, Aug 1, 2011	15.65	15.65	15.32	15.38
326	NYSE	CLDT	Fri, Jul 29, 2011	15.43	15.57	15.17	15.56
325	NYSE	CLDT	Thu, Jul 28, 2011	15.37	15.85	15.26	15.53
324	NYSE	CLDT	Wed, Jul 27, 2011	15.59	15.69	15.25	15.31
323	NYSE	CLDT	Tue, Jul 26, 2011	15.69	15.74	15.56	15.60
322	NYSE	CLDT	Mon, Jul 25, 2011	15.82	15.93	15.70	15.71
321	NYSE	CLDT	Fri, Jul 22, 2011	16.05	16.07	15.91	15.94
320	NYSE	CLDT	Thu, Jul 21, 2011	16.03	16.17	15.75	16.05
319	NYSE	CLDT	Wed, Jul 20, 2011	16.14	16.14	15.89	15.99
318	NYSE	CLDT	Tue, Jul 19, 2011	16.01	16.15	15.90	16.15
317	NYSE	CLDT	Mon, Jul 18, 2011	16.08	16.08	15.84	15.97
316	NYSE	CLDT	Fri, Jul 15, 2011	15.91	16.21	15.91	16.10
315	NYSE	CLDT	Thu, Jul 14, 2011	15.84	16.00	15.71	15.92
314	NYSE	CLDT	Wed, Jul 13, 2011	15.93	16.05	15.72	15.82
313	NYSE	CLDT	Tue, Jul 12, 2011	15.99	16.07	15.88	15.89
312	NYSE	CLDT	Mon, Jul 11, 2011	15.74	16.09	15.74	15.98
311	NYSE	CLDT	Fri, Jul 8, 2011	15.88	16.15	15.76	15.83
310	NYSE	CLDT	Thu, Jul 7, 2011	16.24	16.32	15.98	16.05
309	NYSE	CLDT	Wed, Jul 6, 2011	16.30	16.34	16.09	16.20
308	NYSE	CLDT	Tue, Jul 5, 2011	16.48	16.48	16.28	16.36
307	NYSE	CLDT	Fri, Jul 1, 2011	16.11	16.51	16.04	16.44
306	NYSE	CLDT	Thu, Jun 30, 2011	15.76	16.28	15.75	16.11
305	NYSE	CLDT	Wed, Jun 29, 2011	15.81	15.83	15.62	15.69
304	NYSE	CLDT	Tue, Jun 28, 2011	15.71	15.86	15.46	15.83
303	NYSE	CLDT	Mon, Jun 27, 2011	15.56	15.81	15.56	15.79
302	NYSE	CLDT	Fri, Jun 24, 2011	15.56	15.81	15.56	15.62
301	NYSE	CLDT	Thu, Jun 23, 2011	15.57	15.65	15.47	15.56
300	NYSE	CLDT	Wed, Jun 22, 2011	15.76	15.94	15.67	15.69
299	NYSE	CLDT	Tue, Jun 21, 2011	15.80	15.84	15.71	15.82
298	NYSE	CLDT	Mon, Jun 20, 2011	15.52	15.83	15.52	15.71
297	NYSE	CLDT	Fri, Jun 17, 2011	15.56	15.59	15.36	15.58
296	NYSE	CLDT	Thu, Jun 16, 2011	15.51	15.83	15.36	15.47
295	NYSE	CLDT	Wed, Jun 15, 2011	15.60	15.73	15.40	15.47
294	NYSE	CLDT	Tue, Jun 14, 2011	15.75	15.86	15.62	15.70
293	NYSE	CLDT	Mon, Jun 13, 2011	15.78	15.84	15.64	15.64
292	NYSE	CLDT	Fri, Jun 10, 2011	15.95	16.01	15.70	15.73
291	NYSE	CLDT	Thu, Jun 9, 2011	16.09	16.18	15.96	15.98
290	NYSE	CLDT	Wed, Jun 8, 2011	16.00	16.23	16.00	16.07
289	NYSE	CLDT	Tue, Jun 7, 2011	15.99	16.25	15.92	16.07
288	NYSE	CLDT	Mon, Jun 6, 2011	16.03	16.14	15.74	15.91
287	NYSE	CLDT	Fri, Jun 3, 2011	16.08	16.16	15.98	15.99
286	NYSE	CLDT	Thu, Jun 2, 2011	16.16	16.22	16.10	16.20
285	NYSE	CLDT	Wed, Jun 1, 2011	16.35	16.39	16.12	16.17
284	NYSE	CLDT	Tue, May 31, 2011	16.31	16.48	16.11	16.39
283	NYSE	CLDT	Fri, May 27, 2011	16.27	16.34	16.18	16.22
282	NYSE	CLDT	Thu, May 26, 2011	15.63	16.29	15.55	16.25
281	NYSE	CLDT	Wed, May 25, 2011	15.66	15.82	15.56	15.68
280	NYSE	CLDT	Tue, May 24, 2011	15.62	15.74	15.62	15.71
279	NYSE	CLDT	Mon, May 23, 2011	15.80	15.88	15.50	15.62
278	NYSE	CLDT	Fri, May 20, 2011	16.19	16.26	15.88	15.95
277	NYSE	CLDT	Thu, May 19, 2011	16.34	16.39	16.15	16.25
276	NYSE	CLDT	Wed, May 18, 2011	16.40	16.40	16.11	16.31
275	NYSE	CLDT	Tue, May 17, 2011	16.53	16.60	16.39	16.43
274	NYSE	CLDT	Mon, May 16, 2011	16.76	16.81	16.57	16.62
273	NYSE	CLDT	Fri, May 13, 2011	17.00	17.03	16.78	16.83
272	NYSE	CLDT	Thu, May 12, 2011	16.84	17.05	16.61	17.00
271	NYSE	CLDT	Wed, May 11, 2011	17.00	17.08	16.73	16.85
270	NYSE	CLDT	Tue, May 10, 2011	17.24	17.29	16.92	17.07
269	NYSE	CLDT	Mon, May 9, 2011	17.04	17.11	16.97	17.01
268	NYSE	CLDT	Fri, May 6, 2011	17.03	17.19	16.95	17.09
267	NYSE	CLDT	Thu, May 5, 2011	16.89	17.02	16.87	16.96
266	NYSE	CLDT	Wed, May 4, 2011	16.26	17.08	16.25	16.90
265	NYSE	CLDT	Tue, May 3, 2011	15.60	16.26	15.60	16.21
264	NYSE	CLDT	Mon, May 2, 2011	16.16	16.25	15.73	15.74
263	NYSE	CLDT	Fri, Apr 29, 2011	16.18	16.23	16.02	16.15
262	NYSE	CLDT	Thu, Apr 28, 2011	16.26	16.27	16.13	16.18
261	NYSE	CLDT	Wed, Apr 27, 2011	16.29	16.29	16.21	16.27
260	NYSE	CLDT	Tue, Apr 26, 2011	16.21	16.43	16.21	16.33
259	NYSE	CLDT	Mon, Apr 25, 2011	16.32	16.36	16.15	16.19
258	NYSE	CLDT	Thu, Apr 21, 2011	16.37	16.37	16.24	16.37
257	NYSE	CLDT	Wed, Apr 20, 2011	16.23	16.34	16.20	16.30
256	NYSE	CLDT	Tue, Apr 19, 2011	16.31	16.32	16.04	16.10
255	NYSE	CLDT	Mon, Apr 18, 2011	16.15	16.34	16.02	16.26
254	NYSE	CLDT	Fri, Apr 15, 2011	16.21	16.31	16.16	16.27
253	NYSE	CLDT	Thu, Apr 14, 2011	16.13	16.35	16.11	16.23
252	NYSE	CLDT	Wed, Apr 13, 2011	16.29	16.36	16.18	16.21
251	NYSE	CLDT	Tue, Apr 12, 2011	16.22	16.35	16.07	16.25
250	NYSE	CLDT	Mon, Apr 11, 2011	16.01	16.35	16.01	16.25
249	NYSE	CLDT	Fri, Apr 8, 2011	16.35	16.37	15.95	16.03
248	NYSE	CLDT	Thu, Apr 7, 2011	16.28	16.40	16.20	16.28
247	NYSE	CLDT	Wed, Apr 6, 2011	16.37	16.43	16.20	16.26
246	NYSE	CLDT	Tue, Apr 5, 2011	16.44	16.51	16.27	16.34
245	NYSE	CLDT	Mon, Apr 4, 2011	16.49	16.69	16.43	16.49
244	NYSE	CLDT	Fri, Apr 1, 2011	16.30	16.50	16.10	16.50
243	NYSE	CLDT	Thu, Mar 31, 2011	16.13	16.25	15.83	16.25
242	NYSE	CLDT	Wed, Mar 30, 2011	16.07	16.23	16.01	16.18
241	NYSE	CLDT	Tue, Mar 29, 2011	15.98	16.09	15.83	16.09
240	NYSE	CLDT	Mon, Mar 28, 2011	16.06	16.30	16.02	16.16
239	NYSE	CLDT	Fri, Mar 25, 2011	16.17	16.17	15.97	16.06
238	NYSE	CLDT	Thu, Mar 24, 2011	16.29	16.32	16.09	16.16
237	NYSE	CLDT	Wed, Mar 23, 2011	16.42	16.42	16.17	16.25
236	NYSE	CLDT	Tue, Mar 22, 2011	16.63	16.63	16.40	16.47
235	NYSE	CLDT	Mon, Mar 21, 2011	16.09	16.70	16.06	16.65
234	NYSE	CLDT	Fri, Mar 18, 2011	16.10	16.16	15.89	16.00
233	NYSE	CLDT	Thu, Mar 17, 2011	16.12	16.27	16.02	16.09
232	NYSE	CLDT	Wed, Mar 16, 2011	16.09	16.26	16.00	16.02
231	NYSE	CLDT	Tue, Mar 15, 2011	15.94	16.20	15.94	16.13
230	NYSE	CLDT	Mon, Mar 14, 2011	16.45	16.52	16.13	16.14
229	NYSE	CLDT	Fri, Mar 11, 2011	16.53	16.58	16.45	16.54
228	NYSE	CLDT	Thu, Mar 10, 2011	16.60	16.84	16.42	16.53
227	NYSE	CLDT	Wed, Mar 9, 2011	16.70	16.81	16.38	16.71
226	NYSE	CLDT	Tue, Mar 8, 2011	16.50	17.07	16.47	16.65
225	NYSE	CLDT	Mon, Mar 7, 2011	16.92	16.96	16.46	16.50
224	NYSE	CLDT	Fri, Mar 4, 2011	17.14	17.19	16.75	16.93
223	NYSE	CLDT	Thu, Mar 3, 2011	17.10	17.16	16.79	17.16
222	NYSE	CLDT	Wed, Mar 2, 2011	17.36	17.36	16.83	17.02
221	NYSE	CLDT	Tue, Mar 1, 2011	17.66	17.66	17.28	17.33
220	NYSE	CLDT	Mon, Feb 28, 2011	17.59	18.04	17.34	17.47
219	NYSE	CLDT	Fri, Feb 25, 2011	17.30	17.60	17.30	17.50
218	NYSE	CLDT	Thu, Feb 24, 2011	17.16	17.37	16.98	17.13
217	NYSE	CLDT	Wed, Feb 23, 2011	17.25	17.42	16.92	17.06
216	NYSE	CLDT	Tue, Feb 22, 2011	17.26	17.64	17.12	17.31
215	NYSE	CLDT	Fri, Feb 18, 2011	17.39	17.55	17.24	17.39
214	NYSE	CLDT	Thu, Feb 17, 2011	17.26	17.46	16.90	17.41
213	NYSE	CLDT	Wed, Feb 16, 2011	17.44	17.44	16.60	17.25
212	NYSE	CLDT	Tue, Feb 15, 2011	17.30	17.46	17.05	17.46
211	NYSE	CLDT	Mon, Feb 14, 2011	17.18	17.32	16.99	17.30
210	NYSE	CLDT	Fri, Feb 11, 2011	17.25	17.38	16.99	17.19
209	NYSE	CLDT	Thu, Feb 10, 2011	16.80	17.30	16.79	17.29
208	NYSE	CLDT	Wed, Feb 9, 2011	16.99	17.01	16.87	16.97
207	NYSE	CLDT	Tue, Feb 8, 2011	16.97	17.12	16.74	17.12
206	NYSE	CLDT	Mon, Feb 7, 2011	16.25	17.04	16.25	16.88
205	NYSE	CLDT	Fri, Feb 4, 2011	16.24	16.78	16.11	16.63
204	NYSE	CLDT	Thu, Feb 3, 2011	16.44	16.50	16.18	16.18
203	NYSE	CLDT	Wed, Feb 2, 2011	16.72	16.74	16.01	16.10
202	NYSE	CLDT	Tue, Feb 1, 2011	16.70	16.96	16.46	16.96
201	NYSE	CLDT	Mon, Jan 31, 2011	16.80	16.88	16.50	16.54
200	NYSE	CLDT	Fri, Jan 28, 2011	16.93	16.93	16.55	16.62
199	NYSE	CLDT	Thu, Jan 27, 2011	17.20	17.54	16.86	16.99
198	NYSE	CLDT	Wed, Jan 26, 2011	16.78	17.24	16.74	17.21
197	NYSE	CLDT	Tue, Jan 25, 2011	16.75	16.84	16.53	16.80
196	NYSE	CLDT	Mon, Jan 24, 2011	16.88	16.93	16.67	16.75
195	NYSE	CLDT	Fri, Jan 21, 2011	17.17	17.22	16.92	16.92
194	NYSE	CLDT	Thu, Jan 20, 2011	17.09	17.27	17.08	17.14
193	NYSE	CLDT	Wed, Jan 19, 2011	17.22	17.27	17.06	17.14
192	NYSE	CLDT	Tue, Jan 18, 2011	17.38	17.43	17.16	17.31
191	NYSE	CLDT	Fri, Jan 14, 2011	17.31	17.45	17.26	17.36
190	NYSE	CLDT	Thu, Jan 13, 2011	17.34	17.36	17.24	17.27
189	NYSE	CLDT	Wed, Jan 12, 2011	17.49	17.49	17.32	17.38
188	NYSE	CLDT	Tue, Jan 11, 2011	17.19	17.35	17.14	17.25
187	NYSE	CLDT	Mon, Jan 10, 2011	17.23	17.23	16.92	17.20
186	NYSE	CLDT	Fri, Jan 7, 2011	17.41	17.41	17.08	17.24
185	NYSE	CLDT	Thu, Jan 6, 2011	17.27	17.57	17.23	17.45
184	NYSE	CLDT	Wed, Jan 5, 2011	17.03	17.27	16.91	17.21
183	NYSE	CLDT	Tue, Jan 4, 2011	17.53	17.54	16.95	17.05
182	NYSE	CLDT	Mon, Jan 3, 2011	17.30	17.48	17.29	17.48
181	NYSE	CLDT	Fri, Dec 31, 2010	17.29	17.29	17.20	17.25
180	NYSE	CLDT	Thu, Dec 30, 2010	17.27	17.30	17.24	17.27
179	NYSE	CLDT	Wed, Dec 29, 2010	17.26	17.35	17.17	17.30
178	NYSE	CLDT	Tue, Dec 28, 2010	17.14	17.37	17.12	17.35
177	NYSE	CLDT	Mon, Dec 27, 2010	17.29	17.29	17.07	17.23
176	NYSE	CLDT	Thu, Dec 23, 2010	17.22	17.24	17.21	17.24
175	NYSE	CLDT	Wed, Dec 22, 2010	17.30	17.31	17.25	17.29
174	NYSE	CLDT	Tue, Dec 21, 2010	17.53	17.53	17.18	17.29
173	NYSE	CLDT	Mon, Dec 20, 2010	17.38	17.61	17.38	17.42
172	NYSE	CLDT	Fri, Dec 17, 2010	17.20	17.48	16.97	17.48
171	NYSE	CLDT	Thu, Dec 16, 2010	17.15	17.34	17.15	17.18
170	NYSE	CLDT	Wed, Dec 15, 2010	17.25	17.32	17.19	17.19
169	NYSE	CLDT	Tue, Dec 14, 2010	17.05	17.33	16.87	17.23
168	NYSE	CLDT	Mon, Dec 13, 2010	17.10	17.14	16.83	16.93
167	NYSE	CLDT	Fri, Dec 10, 2010	16.95	17.05	16.95	17.00
166	NYSE	CLDT	Thu, Dec 9, 2010	16.93	17.44	16.85	16.99
165	NYSE	CLDT	Wed, Dec 8, 2010	16.81	16.91	16.68	16.81
164	NYSE	CLDT	Tue, Dec 7, 2010	16.60	16.89	16.51	16.73
163	NYSE	CLDT	Mon, Dec 6, 2010	16.47	16.61	16.47	16.58
162	NYSE	CLDT	Fri, Dec 3, 2010	16.59	16.61	16.45	16.54
161	NYSE	CLDT	Thu, Dec 2, 2010	16.55	16.73	16.55	16.60
160	NYSE	CLDT	Wed, Dec 1, 2010	16.65	16.70	16.38	16.62
159	NYSE	CLDT	Tue, Nov 30, 2010	16.54	16.75	16.43	16.43
158	NYSE	CLDT	Mon, Nov 29, 2010	16.56	16.66	16.55	16.56
157	NYSE	CLDT	Fri, Nov 26, 2010	16.62	16.63	16.53	16.60
156	NYSE	CLDT	Wed, Nov 24, 2010	16.51	16.64	16.43	16.61
155	NYSE	CLDT	Tue, Nov 23, 2010	16.32	16.62	16.32	16.50
154	NYSE	CLDT	Mon, Nov 22, 2010	16.57	16.57	16.23	16.45
153	NYSE	CLDT	Fri, Nov 19, 2010	16.99	17.01	16.55	16.59
152	NYSE	CLDT	Thu, Nov 18, 2010	17.23	17.23	16.91	16.99
151	NYSE	CLDT	Wed, Nov 17, 2010	17.74	17.85	16.90	17.09
150	NYSE	CLDT	Tue, Nov 16, 2010	17.15	17.17	16.11	16.40
149	NYSE	CLDT	Mon, Nov 15, 2010	17.90	17.90	17.41	17.41
148	NYSE	CLDT	Fri, Nov 12, 2010	17.75	17.80	17.50	17.73
147	NYSE	CLDT	Thu, Nov 11, 2010	18.15	18.32	18.14	18.15
146	NYSE	CLDT	Wed, Nov 10, 2010	18.23	18.30	17.96	18.20
145	NYSE	CLDT	Tue, Nov 9, 2010	18.11	18.51	18.03	18.14
144	NYSE	CLDT	Mon, Nov 8, 2010	18.24	18.24	17.80	17.99
143	NYSE	CLDT	Fri, Nov 5, 2010	18.65	18.72	18.25	18.25
142	NYSE	CLDT	Thu, Nov 4, 2010	18.25	18.58	18.19	18.58
141	NYSE	CLDT	Wed, Nov 3, 2010	18.35	18.40	18.13	18.22
140	NYSE	CLDT	Tue, Nov 2, 2010	18.33	18.48	18.07	18.39
139	NYSE	CLDT	Mon, Nov 1, 2010	18.56	18.56	17.87	18.18
138	NYSE	CLDT	Fri, Oct 29, 2010	18.44	18.50	18.23	18.44
137	NYSE	CLDT	Thu, Oct 28, 2010	18.99	18.99	18.52	18.52
136	NYSE	CLDT	Wed, Oct 27, 2010	18.91	19.01	18.91	18.97
135	NYSE	CLDT	Tue, Oct 26, 2010	18.78	19.08	18.78	18.98
134	NYSE	CLDT	Mon, Oct 25, 2010	18.58	18.94	18.46	18.92
133	NYSE	CLDT	Fri, Oct 22, 2010	18.65	18.65	18.08	18.52
132	NYSE	CLDT	Thu, Oct 21, 2010	18.97	18.97	18.54	18.65
131	NYSE	CLDT	Wed, Oct 20, 2010	18.88	18.91	18.60	18.85
130	NYSE	CLDT	Tue, Oct 19, 2010	18.72	18.84	18.59	18.76
129	NYSE	CLDT	Mon, Oct 18, 2010	18.63	18.97	18.54	18.91
128	NYSE	CLDT	Fri, Oct 15, 2010	19.15	19.24	17.33	18.53
127	NYSE	CLDT	Thu, Oct 14, 2010	19.07	19.07	18.75	18.80
126	NYSE	CLDT	Wed, Oct 13, 2010	18.61	19.16	18.61	19.01
125	NYSE	CLDT	Tue, Oct 12, 2010	18.33	18.90	18.10	18.78
124	NYSE	CLDT	Mon, Oct 11, 2010	18.51	18.85	18.17	18.42
123	NYSE	CLDT	Fri, Oct 8, 2010	18.18	18.80	18.18	18.58
122	NYSE	CLDT	Thu, Oct 7, 2010	18.91	18.98	17.93	18.27
121	NYSE	CLDT	Wed, Oct 6, 2010	19.08	19.12	18.67	18.75
120	NYSE	CLDT	Tue, Oct 5, 2010	18.77	19.46	18.73	19.17
119	NYSE	CLDT	Mon, Oct 4, 2010	18.70	18.70	18.47	18.60
118	NYSE	CLDT	Fri, Oct 1, 2010	18.75	18.92	18.09	18.80
117	NYSE	CLDT	Thu, Sep 30, 2010	18.86	18.90	18.33	18.61
116	NYSE	CLDT	Wed, Sep 29, 2010	17.48	18.92	17.48	18.74
115	NYSE	CLDT	Tue, Sep 28, 2010	17.61	17.62	17.52	17.59
114	NYSE	CLDT	Mon, Sep 27, 2010	17.47	17.63	17.46	17.50
113	NYSE	CLDT	Fri, Sep 24, 2010	17.20	17.45	17.14	17.42
112	NYSE	CLDT	Thu, Sep 23, 2010	17.44	17.57	17.04	17.05
111	NYSE	CLDT	Wed, Sep 22, 2010	17.41	17.72	17.36	17.56
110	NYSE	CLDT	Tue, Sep 21, 2010	17.00	17.77	16.99	17.43
109	NYSE	CLDT	Mon, Sep 20, 2010	16.95	17.07	16.92	17.00
108	NYSE	CLDT	Fri, Sep 17, 2010	16.98	17.12	16.90	16.99
107	NYSE	CLDT	Thu, Sep 16, 2010	17.02	17.02	16.87	16.88
106	NYSE	CLDT	Wed, Sep 15, 2010	16.86	17.01	16.75	17.00
105	NYSE	CLDT	Tue, Sep 14, 2010	16.91	17.00	16.91	16.95
104	NYSE	CLDT	Mon, Sep 13, 2010	17.04	17.15	16.93	16.99
103	NYSE	CLDT	Fri, Sep 10, 2010	16.82	17.00	16.78	16.90
102	NYSE	CLDT	Thu, Sep 9, 2010	17.02	17.02	16.81	16.81
101	NYSE	CLDT	Wed, Sep 8, 2010	16.90	17.02	16.86	16.87
100	NYSE	CLDT	Tue, Sep 7, 2010	16.86	17.14	16.76	16.76
99	NYSE	CLDT	Fri, Sep 3, 2010	16.81	16.89	16.78	16.86
98	NYSE	CLDT	Thu, Sep 2, 2010	16.77	16.77	16.58	16.70
97	NYSE	CLDT	Wed, Sep 1, 2010	16.46	16.93	16.46	16.93
96	NYSE	CLDT	Tue, Aug 31, 2010	16.24	16.48	16.18	16.27
95	NYSE	CLDT	Mon, Aug 30, 2010	17.05	17.05	16.20	16.20
94	NYSE	CLDT	Fri, Aug 27, 2010	16.62	17.29	16.36	17.17
93	NYSE	CLDT	Thu, Aug 26, 2010	16.51	16.69	16.48	16.52
92	NYSE	CLDT	Wed, Aug 25, 2010	16.08	16.50	16.08	16.50
91	NYSE	CLDT	Tue, Aug 24, 2010	15.41	16.47	15.24	16.15
90	NYSE	CLDT	Mon, Aug 23, 2010	15.58	15.93	15.45	15.46
89	NYSE	CLDT	Fri, Aug 20, 2010	15.32	15.79	15.22	15.52
88	NYSE	CLDT	Thu, Aug 19, 2010	15.50	15.61	15.32	15.35
87	NYSE	CLDT	Wed, Aug 18, 2010	15.57	15.70	15.20	15.61
86	NYSE	CLDT	Tue, Aug 17, 2010	15.65	15.73	15.50	15.55
85	NYSE	CLDT	Mon, Aug 16, 2010	15.14	15.61	14.92	15.61
84	NYSE	CLDT	Fri, Aug 13, 2010	15.20	15.67	15.00	15.12
83	NYSE	CLDT	Thu, Aug 12, 2010	15.50	15.75	15.14	15.24
82	NYSE	CLDT	Wed, Aug 11, 2010	15.84	15.94	15.53	15.60
81	NYSE	CLDT	Tue, Aug 10, 2010	15.92	15.98	15.82	15.92
80	NYSE	CLDT	Mon, Aug 9, 2010	16.21	16.21	16.00	16.04
79	NYSE	CLDT	Fri, Aug 6, 2010	16.80	16.87	15.88	16.10
78	NYSE	CLDT	Thu, Aug 5, 2010	16.35	16.82	16.35	16.62
77	NYSE	CLDT	Wed, Aug 4, 2010	16.32	16.58	16.25	16.42
76	NYSE	CLDT	Tue, Aug 3, 2010	15.32	16.48	15.32	16.25
75	NYSE	CLDT	Mon, Aug 2, 2010	15.37	15.51	15.22	15.32
74	NYSE	CLDT	Fri, Jul 30, 2010	15.01	15.23	14.96	15.17
73	NYSE	CLDT	Thu, Jul 29, 2010	15.33	15.33	15.11	15.13
72	NYSE	CLDT	Wed, Jul 28, 2010	15.50	15.61	15.16	15.24
71	NYSE	CLDT	Tue, Jul 27, 2010	15.65	15.70	14.25	15.56
70	NYSE	CLDT	Mon, Jul 26, 2010	15.53	15.64	15.46	15.52
69	NYSE	CLDT	Fri, Jul 23, 2010	15.02	15.63	14.94	15.56
68	NYSE	CLDT	Thu, Jul 22, 2010	15.08	15.18	14.88	15.10
67	NYSE	CLDT	Wed, Jul 21, 2010	15.56	15.69	14.91	14.95
66	NYSE	CLDT	Tue, Jul 20, 2010	15.75	15.75	15.44	15.54
65	NYSE	CLDT	Mon, Jul 19, 2010	16.00	16.00	15.81	15.88
64	NYSE	CLDT	Fri, Jul 16, 2010	16.01	16.14	15.86	15.96
63	NYSE	CLDT	Thu, Jul 15, 2010	16.50	16.50	15.98	16.04
62	NYSE	CLDT	Wed, Jul 14, 2010	16.59	16.64	16.36	16.41
61	NYSE	CLDT	Tue, Jul 13, 2010	16.73	16.88	16.62	16.74
60	NYSE	CLDT	Mon, Jul 12, 2010	16.74	16.74	16.42	16.45
59	NYSE	CLDT	Fri, Jul 9, 2010	16.79	16.81	16.65	16.74
58	NYSE	CLDT	Thu, Jul 8, 2010	16.84	17.31	16.77	16.86
57	NYSE	CLDT	Wed, Jul 7, 2010	16.67	16.86	16.43	16.72
56	NYSE	CLDT	Tue, Jul 6, 2010	17.68	17.76	16.56	16.62
55	NYSE	CLDT	Fri, Jul 2, 2010	17.43	17.66	17.39	17.51
54	NYSE	CLDT	Thu, Jul 1, 2010	17.93	17.93	17.27	17.35
53	NYSE	CLDT	Wed, Jun 30, 2010	17.59	18.59	17.53	17.87
52	NYSE	CLDT	Tue, Jun 29, 2010	17.61	17.89	17.47	17.53
51	NYSE	CLDT	Mon, Jun 28, 2010	18.33	18.44	17.70	17.89
50	NYSE	CLDT	Fri, Jun 25, 2010	17.89	18.48	16.99	18.43
49	NYSE	CLDT	Thu, Jun 24, 2010	18.03	18.05	17.78	17.96
48	NYSE	CLDT	Wed, Jun 23, 2010	18.20	18.20	17.85	18.03
47	NYSE	CLDT	Tue, Jun 22, 2010	17.94	18.27	17.86	18.22
46	NYSE	CLDT	Mon, Jun 21, 2010	17.82	18.15	17.82	17.94
45	NYSE	CLDT	Fri, Jun 18, 2010	18.05	18.14	17.45	17.58
44	NYSE	CLDT	Thu, Jun 17, 2010	17.90	18.06	17.78	17.96
43	NYSE	CLDT	Wed, Jun 16, 2010	18.11	18.20	17.92	17.96
42	NYSE	CLDT	Tue, Jun 15, 2010	17.92	18.09	17.86	18.02
41	NYSE	CLDT	Mon, Jun 14, 2010	17.75	18.05	17.70	18.00
40	NYSE	CLDT	Fri, Jun 11, 2010	17.75	17.86	17.55	17.66
39	NYSE	CLDT	Thu, Jun 10, 2010	17.61	18.05	17.61	17.65
38	NYSE	CLDT	Wed, Jun 9, 2010	17.60	18.00	17.60	17.72
37	NYSE	CLDT	Tue, Jun 8, 2010	17.85	18.05	17.67	17.76
36	NYSE	CLDT	Mon, Jun 7, 2010	18.00	18.11	17.97	18.05
35	NYSE	CLDT	Fri, Jun 4, 2010	18.00	18.06	17.93	17.95
34	NYSE	CLDT	Thu, Jun 3, 2010	17.92	18.15	17.92	18.05
33	NYSE	CLDT	Wed, Jun 2, 2010	17.90	18.08	17.90	18.08
32	NYSE	CLDT	Tue, Jun 1, 2010	17.85	18.08	17.60	17.95
31	NYSE	CLDT	Fri, May 28, 2010	18.00	18.00	17.92	18.00
30	NYSE	CLDT	Thu, May 27, 2010	18.05	18.08	17.61	17.96
29	NYSE	CLDT	Wed, May 26, 2010	17.99	18.19	17.50	18.07
28	NYSE	CLDT	Tue, May 25, 2010	17.48	17.89	17.47	17.61
27	NYSE	CLDT	Mon, May 24, 2010	17.75	18.29	17.75	17.84
26	NYSE	CLDT	Fri, May 21, 2010	18.17	18.35	17.56	17.65
25	NYSE	CLDT	Thu, May 20, 2010	18.60	18.72	18.03	18.19
24	NYSE	CLDT	Wed, May 19, 2010	19.05	19.39	18.86	18.86
23	NYSE	CLDT	Tue, May 18, 2010	19.60	19.60	18.40	18.93
22	NYSE	CLDT	Mon, May 17, 2010	20.00	20.03	19.30	19.44
21	NYSE	CLDT	Fri, May 14, 2010	19.95	20.19	19.90	19.90
20	NYSE	CLDT	Thu, May 13, 2010	20.10	20.19	20.00	20.06
19	NYSE	CLDT	Wed, May 12, 2010	19.75	20.36	19.29	20.00
18	NYSE	CLDT	Tue, May 11, 2010	19.82	20.20	19.71	19.85
17	NYSE	CLDT	Mon, May 10, 2010	20.00	20.58	19.96	20.00
16	NYSE	CLDT	Fri, May 7, 2010	19.43	19.75	19.43	19.68
15	NYSE	CLDT	Thu, May 6, 2010	20.07	20.07	19.46	19.65
14	NYSE	CLDT	Wed, May 5, 2010	19.82	20.07	19.64	19.98
13	NYSE	CLDT	Tue, May 4, 2010	19.65	20.00	19.65	19.89
12	NYSE	CLDT	Mon, May 3, 2010	19.83	19.94	19.61	19.70
11	NYSE	CLDT	Fri, Apr 30, 2010	19.99	20.00	19.46	19.85
10	NYSE	CLDT	Thu, Apr 29, 2010	20.05	20.15	19.81	20.01
9	NYSE	CLDT	Wed, Apr 28, 2010	20.25	20.25	19.95	19.95
8	NYSE	CLDT	Tue, Apr 27, 2010	20.01	20.27	19.83	19.94
7	NYSE	CLDT	Mon, Apr 26, 2010	19.63	20.06	19.60	19.99
6	NYSE	CLDT	Fri, Apr 23, 2010	20.31	20.31	19.73	19.73
5	NYSE	CLDT	Thu, Apr 22, 2010	19.80	20.03	19.49	19.98
4	NYSE	CLDT	Wed, Apr 21, 2010	20.00	20.04	19.50	19.84
3	NYSE	CLDT	Tue, Apr 20, 2010	20.20	20.34	20.00	20.00
2	NYSE	CLDT	Mon, Apr 19, 2010	20.70	20.70	20.15	20.20
1	NYSE	CLDT	Fri, Apr 16, 2010	20.25	20.64	20.14	20.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Chatham Lodging Trust NYSE:CLDT 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