Calix Inc NYSE:CALX Historical Prices

Below are the 3509 trading days of historical prices for CALX.

#	Exchange	Symbol	Date	Open	High	Low	Close
3509	NYSE	CALX	Fri, Mar 1, 2024	34.89	36.60	34.79	36.41
3508	NYSE	CALX	Thu, Feb 29, 2024	35.37	35.39	34.58	34.87
3507	NYSE	CALX	Wed, Feb 28, 2024	34.41	34.95	34.04	34.86
3506	NYSE	CALX	Tue, Feb 27, 2024	34.74	34.98	34.32	34.65
3505	NYSE	CALX	Mon, Feb 26, 2024	34.42	35.04	34.29	34.52
3504	NYSE	CALX	Fri, Feb 23, 2024	34.38	35.09	34.19	34.50
3503	NYSE	CALX	Thu, Feb 22, 2024	34.00	34.46	33.56	34.37
3502	NYSE	CALX	Wed, Feb 21, 2024	32.91	33.81	32.73	33.81
3501	NYSE	CALX	Tue, Feb 20, 2024	33.18	33.60	33.00	33.04
3500	NYSE	CALX	Fri, Feb 16, 2024	34.47	34.99	33.90	33.92
3499	NYSE	CALX	Thu, Feb 15, 2024	34.91	35.14	34.10	34.82
3498	NYSE	CALX	Wed, Feb 14, 2024	33.53	34.80	33.12	34.68
3497	NYSE	CALX	Tue, Feb 13, 2024	34.07	34.44	32.97	33.04
3496	NYSE	CALX	Mon, Feb 12, 2024	34.80	35.46	34.80	35.13
3495	NYSE	CALX	Fri, Feb 9, 2024	34.36	34.92	34.35	34.64
3494	NYSE	CALX	Thu, Feb 8, 2024	33.76	34.70	33.53	34.26
3493	NYSE	CALX	Wed, Feb 7, 2024	34.28	34.28	33.60	33.89
3492	NYSE	CALX	Tue, Feb 6, 2024	34.24	34.87	33.79	33.99
3491	NYSE	CALX	Mon, Feb 5, 2024	34.42	34.61	33.92	34.22
3490	NYSE	CALX	Fri, Feb 2, 2024	34.21	35.15	34.03	34.77
3489	NYSE	CALX	Thu, Feb 1, 2024	33.84	35.00	33.46	34.67
3488	NYSE	CALX	Wed, Jan 31, 2024	32.64	34.78	32.53	33.18
3487	NYSE	CALX	Tue, Jan 30, 2024	33.49	33.59	31.64	32.95
3486	NYSE	CALX	Mon, Jan 29, 2024	42.51	44.36	42.09	44.35
3485	NYSE	CALX	Fri, Jan 26, 2024	44.34	44.54	42.92	42.95
3484	NYSE	CALX	Thu, Jan 25, 2024	44.47	44.82	43.66	44.02
3483	NYSE	CALX	Wed, Jan 24, 2024	44.94	45.09	43.92	43.93
3482	NYSE	CALX	Tue, Jan 23, 2024	44.99	45.15	44.10	44.29
3481	NYSE	CALX	Mon, Jan 22, 2024	43.45	44.68	43.45	44.53
3480	NYSE	CALX	Fri, Jan 19, 2024	43.40	43.84	42.51	43.45
3479	NYSE	CALX	Thu, Jan 18, 2024	43.12	43.40	42.12	43.31
3478	NYSE	CALX	Wed, Jan 17, 2024	42.32	42.94	42.09	42.77
3477	NYSE	CALX	Tue, Jan 16, 2024	41.66	42.93	41.28	42.85
3476	NYSE	CALX	Fri, Jan 12, 2024	43.04	43.65	42.32	42.35
3475	NYSE	CALX	Thu, Jan 11, 2024	43.59	43.59	42.22	42.62
3474	NYSE	CALX	Wed, Jan 10, 2024	43.19	43.73	41.97	43.67
3473	NYSE	CALX	Tue, Jan 9, 2024	43.66	44.65	43.07	43.30
3472	NYSE	CALX	Mon, Jan 8, 2024	43.31	44.66	43.15	44.14
3471	NYSE	CALX	Fri, Jan 5, 2024	44.01	44.59	42.63	43.20
3470	NYSE	CALX	Thu, Jan 4, 2024	43.75	44.59	43.74	44.33
3469	NYSE	CALX	Wed, Jan 3, 2024	44.30	45.00	43.55	44.25
3468	NYSE	CALX	Tue, Jan 2, 2024	43.16	44.37	42.65	43.95
3467	NYSE	CALX	Fri, Dec 29, 2023	43.78	44.18	43.31	43.69
3466	NYSE	CALX	Thu, Dec 28, 2023	43.44	43.95	43.23	43.91
3465	NYSE	CALX	Wed, Dec 27, 2023	43.56	43.63	43.11	43.35
3464	NYSE	CALX	Tue, Dec 26, 2023	42.93	43.63	42.73	43.40
3463	NYSE	CALX	Fri, Dec 22, 2023	43.29	43.81	42.37	42.76
3462	NYSE	CALX	Thu, Dec 21, 2023	42.64	43.37	42.54	43.01
3461	NYSE	CALX	Wed, Dec 20, 2023	42.33	43.03	41.89	42.25
3460	NYSE	CALX	Tue, Dec 19, 2023	43.05	43.70	42.12	42.29
3459	NYSE	CALX	Mon, Dec 18, 2023	43.03	43.49	42.54	42.74
3458	NYSE	CALX	Fri, Dec 15, 2023	43.68	43.77	42.72	42.93
3457	NYSE	CALX	Thu, Dec 14, 2023	43.07	43.79	42.04	43.39
3456	NYSE	CALX	Wed, Dec 13, 2023	41.35	42.56	40.28	41.95
3455	NYSE	CALX	Tue, Dec 12, 2023	41.75	41.79	40.99	41.27
3454	NYSE	CALX	Mon, Dec 11, 2023	41.87	42.19	41.29	41.68
3453	NYSE	CALX	Fri, Dec 8, 2023	40.71	42.14	40.56	41.90
3452	NYSE	CALX	Thu, Dec 7, 2023	40.41	40.90	40.12	40.73
3451	NYSE	CALX	Wed, Dec 6, 2023	39.82	41.21	39.60	40.40
3450	NYSE	CALX	Tue, Dec 5, 2023	38.65	39.67	38.35	39.44
3449	NYSE	CALX	Mon, Dec 4, 2023	39.37	40.30	38.82	38.83
3448	NYSE	CALX	Fri, Dec 1, 2023	38.53	39.70	38.48	39.58
3447	NYSE	CALX	Thu, Nov 30, 2023	38.85	38.85	37.91	38.59
3446	NYSE	CALX	Wed, Nov 29, 2023	38.95	39.37	38.31	38.68
3445	NYSE	CALX	Tue, Nov 28, 2023	37.66	38.28	37.29	38.22
3444	NYSE	CALX	Mon, Nov 27, 2023	37.89	38.22	37.49	37.80
3443	NYSE	CALX	Fri, Nov 24, 2023	37.76	38.28	37.59	38.08
3442	NYSE	CALX	Wed, Nov 22, 2023	38.25	38.69	37.84	37.92
3441	NYSE	CALX	Tue, Nov 21, 2023	38.24	38.47	37.43	37.84
3440	NYSE	CALX	Mon, Nov 20, 2023	38.08	38.87	37.61	38.67
3439	NYSE	CALX	Fri, Nov 17, 2023	37.76	38.66	37.63	38.19
3438	NYSE	CALX	Thu, Nov 16, 2023	37.70	38.08	36.32	36.85
3437	NYSE	CALX	Wed, Nov 15, 2023	37.75	39.00	37.51	38.14
3436	NYSE	CALX	Tue, Nov 14, 2023	36.34	37.83	35.98	37.70
3435	NYSE	CALX	Mon, Nov 13, 2023	34.61	34.95	34.07	34.83
3434	NYSE	CALX	Fri, Nov 10, 2023	34.08	35.41	33.62	35.15
3433	NYSE	CALX	Thu, Nov 9, 2023	36.16	36.16	33.63	34.09
3432	NYSE	CALX	Wed, Nov 8, 2023	35.40	36.10	35.15	35.92
3431	NYSE	CALX	Tue, Nov 7, 2023	34.97	35.43	34.77	35.23
3430	NYSE	CALX	Mon, Nov 6, 2023	35.46	36.21	35.12	35.59
3429	NYSE	CALX	Fri, Nov 3, 2023	34.42	36.07	34.12	35.59
3428	NYSE	CALX	Thu, Nov 2, 2023	34.52	34.78	33.46	33.59
3427	NYSE	CALX	Wed, Nov 1, 2023	33.11	34.50	32.86	34.00
3426	NYSE	CALX	Tue, Oct 31, 2023	32.75	33.48	32.70	33.12
3425	NYSE	CALX	Mon, Oct 30, 2023	33.01	33.22	31.95	32.96
3424	NYSE	CALX	Fri, Oct 27, 2023	34.12	34.12	32.38	32.71
3423	NYSE	CALX	Thu, Oct 26, 2023	33.41	34.32	32.87	33.86
3422	NYSE	CALX	Wed, Oct 25, 2023	34.77	35.44	32.43	33.29
3421	NYSE	CALX	Tue, Oct 24, 2023	38.57	39.56	32.47	34.80
3420	NYSE	CALX	Mon, Oct 23, 2023	43.02	43.93	42.31	42.58
3419	NYSE	CALX	Fri, Oct 20, 2023	43.99	43.99	42.73	43.26
3418	NYSE	CALX	Thu, Oct 19, 2023	43.74	45.21	43.65	43.94
3417	NYSE	CALX	Wed, Oct 18, 2023	44.99	45.06	43.62	43.62
3416	NYSE	CALX	Tue, Oct 17, 2023	45.08	45.53	44.10	45.45
3415	NYSE	CALX	Mon, Oct 16, 2023	44.25	45.99	43.72	45.91
3414	NYSE	CALX	Fri, Oct 13, 2023	44.34	44.58	43.31	43.34
3413	NYSE	CALX	Thu, Oct 12, 2023	45.78	45.78	43.68	44.30
3412	NYSE	CALX	Wed, Oct 11, 2023	45.72	46.29	45.09	45.45
3411	NYSE	CALX	Tue, Oct 10, 2023	44.78	45.77	44.45	45.44
3410	NYSE	CALX	Mon, Oct 9, 2023	42.88	44.89	42.60	44.69
3409	NYSE	CALX	Fri, Oct 6, 2023	42.23	43.59	41.59	43.48
3408	NYSE	CALX	Thu, Oct 5, 2023	43.85	44.10	42.20	42.49
3407	NYSE	CALX	Wed, Oct 4, 2023	44.42	44.81	43.82	44.22
3406	NYSE	CALX	Tue, Oct 3, 2023	45.32	45.69	43.94	44.39
3405	NYSE	CALX	Mon, Oct 2, 2023	45.49	46.05	45.08	45.66
3404	NYSE	CALX	Fri, Sep 29, 2023	45.95	47.15	45.80	45.84
3403	NYSE	CALX	Thu, Sep 28, 2023	44.53	45.56	44.39	45.51
3402	NYSE	CALX	Wed, Sep 27, 2023	44.79	45.12	44.13	44.49
3401	NYSE	CALX	Tue, Sep 26, 2023	45.22	45.60	44.54	44.56
3400	NYSE	CALX	Mon, Sep 25, 2023	45.07	45.88	45.07	45.40
3399	NYSE	CALX	Fri, Sep 22, 2023	44.93	45.48	44.61	45.34
3398	NYSE	CALX	Thu, Sep 21, 2023	45.27	45.39	44.14	44.72
3397	NYSE	CALX	Wed, Sep 20, 2023	46.30	46.87	45.70	45.73
3396	NYSE	CALX	Tue, Sep 19, 2023	46.23	46.49	45.89	46.12
3395	NYSE	CALX	Mon, Sep 18, 2023	46.48	46.67	45.95	46.15
3394	NYSE	CALX	Fri, Sep 15, 2023	46.71	46.71	45.91	46.45
3393	NYSE	CALX	Thu, Sep 14, 2023	46.85	46.99	46.37	46.74
3392	NYSE	CALX	Wed, Sep 13, 2023	46.00	46.42	45.64	46.30
3391	NYSE	CALX	Tue, Sep 12, 2023	46.34	46.80	45.85	45.99
3390	NYSE	CALX	Mon, Sep 11, 2023	46.57	47.21	45.82	46.35
3389	NYSE	CALX	Fri, Sep 8, 2023	46.39	46.72	45.71	46.29
3388	NYSE	CALX	Thu, Sep 7, 2023	47.66	47.93	46.20	46.42
3387	NYSE	CALX	Wed, Sep 6, 2023	47.62	48.53	47.19	47.95
3386	NYSE	CALX	Tue, Sep 5, 2023	46.74	47.73	46.62	47.62
3385	NYSE	CALX	Fri, Sep 1, 2023	46.68	47.32	46.39	46.98
3384	NYSE	CALX	Thu, Aug 31, 2023	45.34	47.07	45.34	46.51
3383	NYSE	CALX	Wed, Aug 30, 2023	43.33	45.39	43.20	45.01
3382	NYSE	CALX	Tue, Aug 29, 2023	42.50	43.91	42.50	43.63
3381	NYSE	CALX	Mon, Aug 28, 2023	42.10	42.91	41.41	42.36
3380	NYSE	CALX	Fri, Aug 25, 2023	41.08	42.37	41.08	42.10
3379	NYSE	CALX	Thu, Aug 24, 2023	42.52	42.61	40.42	40.57
3378	NYSE	CALX	Wed, Aug 23, 2023	40.73	42.64	40.66	42.40
3377	NYSE	CALX	Tue, Aug 22, 2023	40.67	40.96	40.24	40.69
3376	NYSE	CALX	Mon, Aug 21, 2023	40.50	40.66	39.76	40.13
3375	NYSE	CALX	Fri, Aug 18, 2023	39.61	41.03	39.61	40.68
3374	NYSE	CALX	Thu, Aug 17, 2023	41.03	41.29	39.88	40.13
3373	NYSE	CALX	Wed, Aug 16, 2023	40.86	41.44	40.64	40.98
3372	NYSE	CALX	Tue, Aug 15, 2023	40.60	41.11	40.49	41.00
3371	NYSE	CALX	Mon, Aug 14, 2023	40.75	41.39	40.62	41.15
3370	NYSE	CALX	Fri, Aug 11, 2023	40.88	41.29	40.50	41.05
3369	NYSE	CALX	Thu, Aug 10, 2023	41.84	42.40	40.85	41.18
3368	NYSE	CALX	Wed, Aug 9, 2023	41.64	41.91	40.78	41.66
3367	NYSE	CALX	Tue, Aug 8, 2023	40.91	41.90	40.16	41.80
3366	NYSE	CALX	Mon, Aug 7, 2023	42.43	42.43	40.96	41.18
3365	NYSE	CALX	Fri, Aug 4, 2023	42.53	44.12	42.46	43.29
3364	NYSE	CALX	Thu, Aug 3, 2023	43.00	43.16	42.30	42.59
3363	NYSE	CALX	Wed, Aug 2, 2023	43.60	43.78	42.84	43.04
3362	NYSE	CALX	Tue, Aug 1, 2023	45.16	45.29	43.43	44.18
3361	NYSE	CALX	Mon, Jul 31, 2023	44.10	45.13	43.90	45.11
3360	NYSE	CALX	Fri, Jul 28, 2023	45.68	46.04	43.91	44.16
3359	NYSE	CALX	Thu, Jul 27, 2023	46.92	47.40	45.38	45.57
3358	NYSE	CALX	Wed, Jul 26, 2023	47.51	47.55	46.50	46.91
3357	NYSE	CALX	Tue, Jul 25, 2023	46.59	47.71	46.18	47.59
3356	NYSE	CALX	Mon, Jul 24, 2023	46.62	47.87	46.21	46.55
3355	NYSE	CALX	Fri, Jul 21, 2023	47.85	48.93	46.24	46.38
3354	NYSE	CALX	Thu, Jul 20, 2023	50.15	50.87	46.68	47.57
3353	NYSE	CALX	Wed, Jul 19, 2023	49.76	49.99	47.90	48.99
3352	NYSE	CALX	Tue, Jul 18, 2023	49.69	49.94	48.51	49.28
3351	NYSE	CALX	Mon, Jul 17, 2023	49.65	50.28	49.04	49.31
3350	NYSE	CALX	Fri, Jul 14, 2023	50.00	50.21	48.77	49.61
3349	NYSE	CALX	Thu, Jul 13, 2023	49.97	51.74	49.64	50.89
3348	NYSE	CALX	Wed, Jul 12, 2023	50.71	50.82	49.43	49.77
3347	NYSE	CALX	Tue, Jul 11, 2023	49.60	49.92	48.57	49.86
3346	NYSE	CALX	Mon, Jul 10, 2023	48.61	50.23	48.61	49.58
3345	NYSE	CALX	Fri, Jul 7, 2023	47.97	49.57	47.91	49.17
3344	NYSE	CALX	Thu, Jul 6, 2023	49.19	49.24	47.67	47.90
3343	NYSE	CALX	Wed, Jul 5, 2023	49.14	50.08	48.98	49.74
3342	NYSE	CALX	Mon, Jul 3, 2023	49.55	50.03	49.04	49.58
3341	NYSE	CALX	Fri, Jun 30, 2023	50.88	50.92	49.88	49.91
3340	NYSE	CALX	Thu, Jun 29, 2023	49.21	50.54	49.21	50.50
3339	NYSE	CALX	Wed, Jun 28, 2023	48.64	49.18	47.89	48.92
3338	NYSE	CALX	Tue, Jun 27, 2023	47.90	48.94	47.59	48.55
3337	NYSE	CALX	Mon, Jun 26, 2023	48.21	49.17	47.54	47.73
3336	NYSE	CALX	Fri, Jun 23, 2023	48.23	48.72	47.88	48.58
3335	NYSE	CALX	Thu, Jun 22, 2023	49.43	49.43	48.14	48.99
3334	NYSE	CALX	Wed, Jun 21, 2023	49.80	49.87	48.82	49.47
3333	NYSE	CALX	Tue, Jun 20, 2023	50.22	50.81	49.99	50.38
3332	NYSE	CALX	Fri, Jun 16, 2023	52.52	52.52	50.23	50.77
3331	NYSE	CALX	Thu, Jun 15, 2023	51.66	52.89	51.42	51.92
3330	NYSE	CALX	Wed, Jun 14, 2023	52.68	53.46	51.58	52.06
3329	NYSE	CALX	Tue, Jun 13, 2023	53.72	53.90	52.47	52.79
3328	NYSE	CALX	Mon, Jun 12, 2023	51.74	53.43	51.25	53.23
3327	NYSE	CALX	Fri, Jun 9, 2023	51.23	51.67	50.77	51.56
3326	NYSE	CALX	Thu, Jun 8, 2023	50.15	51.70	49.53	51.19
3325	NYSE	CALX	Wed, Jun 7, 2023	50.33	53.12	50.33	50.76
3324	NYSE	CALX	Tue, Jun 6, 2023	49.23	50.22	48.42	50.17
3323	NYSE	CALX	Mon, Jun 5, 2023	49.96	50.42	48.98	49.30
3322	NYSE	CALX	Fri, Jun 2, 2023	47.67	51.23	47.09	51.08
3321	NYSE	CALX	Thu, Jun 1, 2023	46.49	47.77	46.06	47.03
3320	NYSE	CALX	Wed, May 31, 2023	45.20	46.84	45.00	46.61
3319	NYSE	CALX	Tue, May 30, 2023	45.65	46.25	45.28	45.68
3318	NYSE	CALX	Fri, May 26, 2023	44.19	45.75	44.13	45.26
3317	NYSE	CALX	Thu, May 25, 2023	45.38	45.38	43.80	44.26
3316	NYSE	CALX	Wed, May 24, 2023	44.97	45.18	44.40	44.69
3315	NYSE	CALX	Tue, May 23, 2023	45.67	46.38	45.06	45.10
3314	NYSE	CALX	Mon, May 22, 2023	45.96	46.69	45.68	46.27
3313	NYSE	CALX	Fri, May 19, 2023	47.15	47.16	45.67	45.96
3312	NYSE	CALX	Thu, May 18, 2023	45.70	47.22	45.48	46.95
3311	NYSE	CALX	Wed, May 17, 2023	45.31	46.06	44.91	45.93
3310	NYSE	CALX	Tue, May 16, 2023	44.24	45.39	43.79	45.05
3309	NYSE	CALX	Mon, May 15, 2023	43.95	45.00	43.46	44.51
3308	NYSE	CALX	Fri, May 12, 2023	43.08	43.27	42.64	43.20
3307	NYSE	CALX	Thu, May 11, 2023	42.75	42.90	41.74	42.79
3306	NYSE	CALX	Wed, May 10, 2023	43.56	43.57	42.74	43.06
3305	NYSE	CALX	Tue, May 9, 2023	42.31	43.23	41.99	42.95
3304	NYSE	CALX	Mon, May 8, 2023	42.78	43.16	41.98	42.62
3303	NYSE	CALX	Fri, May 5, 2023	43.02	43.82	42.68	42.73
3302	NYSE	CALX	Thu, May 4, 2023	42.75	43.94	42.75	43.04
3301	NYSE	CALX	Wed, May 3, 2023	43.99	44.68	42.86	43.15
3300	NYSE	CALX	Tue, May 2, 2023	45.41	45.54	43.82	43.98
3299	NYSE	CALX	Mon, May 1, 2023	45.68	46.25	45.17	45.82
3298	NYSE	CALX	Fri, Apr 28, 2023	45.00	45.78	44.67	45.70
3297	NYSE	CALX	Thu, Apr 27, 2023	45.04	45.30	44.19	45.11
3296	NYSE	CALX	Wed, Apr 26, 2023	45.73	46.18	44.34	44.68
3295	NYSE	CALX	Tue, Apr 25, 2023	48.00	48.01	45.48	45.73
3294	NYSE	CALX	Mon, Apr 24, 2023	48.06	48.75	47.64	48.61
3293	NYSE	CALX	Fri, Apr 21, 2023	47.36	48.13	45.40	48.02
3292	NYSE	CALX	Thu, Apr 20, 2023	53.50	53.50	46.13	47.19
3291	NYSE	CALX	Wed, Apr 19, 2023	48.04	48.74	47.10	48.47
3290	NYSE	CALX	Tue, Apr 18, 2023	50.76	50.76	48.57	48.70
3289	NYSE	CALX	Mon, Apr 17, 2023	50.26	50.57	48.98	50.31
3288	NYSE	CALX	Fri, Apr 14, 2023	51.38	51.55	49.88	50.24
3287	NYSE	CALX	Thu, Apr 13, 2023	51.12	51.86	50.86	51.39
3286	NYSE	CALX	Wed, Apr 12, 2023	53.57	53.57	50.51	50.60
3285	NYSE	CALX	Tue, Apr 11, 2023	54.00	54.63	52.46	53.14
3284	NYSE	CALX	Mon, Apr 10, 2023	55.32	56.47	55.31	56.00
3283	NYSE	CALX	Thu, Apr 6, 2023	55.24	55.66	54.34	55.66
3282	NYSE	CALX	Wed, Apr 5, 2023	55.26	56.05	54.90	55.84
3281	NYSE	CALX	Tue, Apr 4, 2023	53.34	55.78	52.77	55.63
3280	NYSE	CALX	Mon, Apr 3, 2023	53.17	54.10	51.95	53.31
3279	NYSE	CALX	Fri, Mar 31, 2023	52.36	53.94	52.36	53.59
3278	NYSE	CALX	Thu, Mar 30, 2023	52.76	53.18	52.01	52.08
3277	NYSE	CALX	Wed, Mar 29, 2023	52.48	52.72	51.86	52.14
3276	NYSE	CALX	Tue, Mar 28, 2023	52.00	52.04	51.10	51.82
3275	NYSE	CALX	Mon, Mar 27, 2023	52.11	52.60	51.59	52.25
3274	NYSE	CALX	Fri, Mar 24, 2023	51.03	52.05	50.46	51.83
3273	NYSE	CALX	Thu, Mar 23, 2023	51.36	52.83	50.87	51.32
3272	NYSE	CALX	Wed, Mar 22, 2023	52.53	53.00	50.76	50.84
3271	NYSE	CALX	Tue, Mar 21, 2023	52.42	53.36	52.07	52.98
3270	NYSE	CALX	Mon, Mar 20, 2023	51.53	52.63	51.27	51.82
3269	NYSE	CALX	Fri, Mar 17, 2023	52.34	52.36	50.21	51.33
3268	NYSE	CALX	Thu, Mar 16, 2023	49.75	53.16	49.75	52.29
3267	NYSE	CALX	Wed, Mar 15, 2023	48.56	50.31	48.40	50.28
3266	NYSE	CALX	Tue, Mar 14, 2023	48.37	49.83	48.37	49.72
3265	NYSE	CALX	Mon, Mar 13, 2023	46.90	47.88	46.48	46.97
3264	NYSE	CALX	Fri, Mar 10, 2023	49.39	49.39	47.12	47.69
3263	NYSE	CALX	Thu, Mar 9, 2023	50.92	51.27	49.47	49.51
3262	NYSE	CALX	Wed, Mar 8, 2023	50.27	51.37	50.01	50.93
3261	NYSE	CALX	Tue, Mar 7, 2023	49.97	50.53	49.23	50.23
3260	NYSE	CALX	Mon, Mar 6, 2023	51.38	51.38	49.88	49.92
3259	NYSE	CALX	Fri, Mar 3, 2023	50.47	51.01	50.02	50.99
3258	NYSE	CALX	Thu, Mar 2, 2023	50.00	50.35	49.18	50.21
3257	NYSE	CALX	Wed, Mar 1, 2023	51.35	51.78	50.05	50.06
3256	NYSE	CALX	Tue, Feb 28, 2023	50.17	51.38	50.01	51.15
3255	NYSE	CALX	Mon, Feb 27, 2023	51.45	51.45	50.16	50.47
3254	NYSE	CALX	Fri, Feb 24, 2023	51.48	51.81	50.29	50.82
3253	NYSE	CALX	Thu, Feb 23, 2023	51.77	52.61	50.90	52.36
3252	NYSE	CALX	Wed, Feb 22, 2023	50.92	51.69	50.37	51.21
3251	NYSE	CALX	Tue, Feb 21, 2023	51.63	52.10	50.28	50.71
3250	NYSE	CALX	Fri, Feb 17, 2023	53.22	53.24	51.74	52.39
3249	NYSE	CALX	Thu, Feb 16, 2023	52.43	53.94	52.11	53.11
3248	NYSE	CALX	Wed, Feb 15, 2023	52.95	54.07	52.67	53.09
3247	NYSE	CALX	Tue, Feb 14, 2023	52.50	54.08	52.03	53.24
3246	NYSE	CALX	Mon, Feb 13, 2023	52.10	52.72	51.46	52.68
3245	NYSE	CALX	Fri, Feb 10, 2023	51.40	52.58	51.10	51.99
3244	NYSE	CALX	Thu, Feb 9, 2023	51.11	51.75	50.47	51.55
3243	NYSE	CALX	Wed, Feb 8, 2023	51.65	51.99	49.85	50.60
3242	NYSE	CALX	Tue, Feb 7, 2023	52.08	52.36	49.63	51.24
3241	NYSE	CALX	Mon, Feb 6, 2023	51.78	52.95	51.44	52.39
3240	NYSE	CALX	Fri, Feb 3, 2023	53.75	54.91	52.40	52.48
3239	NYSE	CALX	Thu, Feb 2, 2023	54.59	55.90	53.74	54.81
3238	NYSE	CALX	Wed, Feb 1, 2023	52.43	54.17	51.56	53.78
3237	NYSE	CALX	Tue, Jan 31, 2023	51.60	53.32	51.60	52.64
3236	NYSE	CALX	Mon, Jan 30, 2023	51.35	53.44	51.20	51.72
3235	NYSE	CALX	Fri, Jan 27, 2023	56.35	56.43	50.73	51.10
3234	NYSE	CALX	Thu, Jan 26, 2023	61.27	63.90	55.56	56.50
3233	NYSE	CALX	Wed, Jan 25, 2023	57.20	58.55	55.80	57.95
3232	NYSE	CALX	Tue, Jan 24, 2023	58.03	59.20	55.70	58.26
3231	NYSE	CALX	Mon, Jan 23, 2023	57.79	59.07	57.07	58.33
3230	NYSE	CALX	Fri, Jan 20, 2023	57.90	57.90	55.10	56.99
3229	NYSE	CALX	Thu, Jan 19, 2023	59.20	59.55	57.31	57.36
3228	NYSE	CALX	Wed, Jan 18, 2023	63.23	63.36	59.52	59.55
3227	NYSE	CALX	Tue, Jan 17, 2023	64.01	64.85	61.90	62.21
3226	NYSE	CALX	Fri, Jan 13, 2023	63.16	65.03	63.16	64.28
3225	NYSE	CALX	Thu, Jan 12, 2023	61.47	65.36	60.88	64.13
3224	NYSE	CALX	Wed, Jan 11, 2023	69.75	69.75	56.40	59.85
3223	NYSE	CALX	Tue, Jan 10, 2023	68.94	70.00	68.41	69.28
3222	NYSE	CALX	Mon, Jan 9, 2023	69.81	71.59	69.22	69.33
3221	NYSE	CALX	Fri, Jan 6, 2023	65.67	69.78	64.73	69.45
3220	NYSE	CALX	Thu, Jan 5, 2023	66.00	66.36	64.63	64.84
3219	NYSE	CALX	Wed, Jan 4, 2023	69.34	69.96	66.41	66.70
3218	NYSE	CALX	Tue, Jan 3, 2023	69.48	69.88	67.13	68.25
3217	NYSE	CALX	Fri, Dec 30, 2022	67.83	68.61	67.30	68.43
3216	NYSE	CALX	Thu, Dec 29, 2022	67.26	69.18	67.08	68.66
3215	NYSE	CALX	Wed, Dec 28, 2022	66.99	68.21	65.83	66.18
3214	NYSE	CALX	Tue, Dec 27, 2022	67.79	68.01	66.69	67.07
3213	NYSE	CALX	Fri, Dec 23, 2022	67.10	67.96	66.05	67.47
3212	NYSE	CALX	Thu, Dec 22, 2022	68.41	68.81	66.84	67.61
3211	NYSE	CALX	Wed, Dec 21, 2022	69.06	69.22	67.96	68.48
3210	NYSE	CALX	Tue, Dec 20, 2022	67.51	68.71	66.51	68.45
3209	NYSE	CALX	Mon, Dec 19, 2022	69.95	69.95	67.24	67.67
3208	NYSE	CALX	Fri, Dec 16, 2022	70.29	71.94	69.16	70.01
3207	NYSE	CALX	Thu, Dec 15, 2022	73.41	73.75	70.91	71.27
3206	NYSE	CALX	Wed, Dec 14, 2022	74.65	76.25	74.15	74.59
3205	NYSE	CALX	Tue, Dec 13, 2022	75.59	77.44	73.69	74.34
3204	NYSE	CALX	Mon, Dec 12, 2022	72.74	74.57	72.13	74.42
3203	NYSE	CALX	Fri, Dec 9, 2022	73.33	73.59	71.76	72.68
3202	NYSE	CALX	Thu, Dec 8, 2022	70.69	74.13	70.07	73.56
3201	NYSE	CALX	Wed, Dec 7, 2022	69.49	70.22	68.65	69.81
3200	NYSE	CALX	Tue, Dec 6, 2022	72.13	72.29	69.37	70.25
3199	NYSE	CALX	Mon, Dec 5, 2022	73.00	73.46	70.68	72.17
3198	NYSE	CALX	Fri, Dec 2, 2022	69.37	72.48	69.05	72.33
3197	NYSE	CALX	Thu, Dec 1, 2022	70.90	71.50	67.41	70.27
3196	NYSE	CALX	Wed, Nov 30, 2022	67.00	71.36	66.33	71.30
3195	NYSE	CALX	Tue, Nov 29, 2022	66.11	66.86	64.69	66.83
3194	NYSE	CALX	Mon, Nov 28, 2022	67.56	68.37	65.68	66.07
3193	NYSE	CALX	Fri, Nov 25, 2022	67.99	69.69	67.27	68.40
3192	NYSE	CALX	Wed, Nov 23, 2022	67.62	69.50	67.60	68.49
3191	NYSE	CALX	Tue, Nov 22, 2022	67.99	67.99	65.34	67.38
3190	NYSE	CALX	Mon, Nov 21, 2022	69.45	69.45	66.28	67.44
3189	NYSE	CALX	Fri, Nov 18, 2022	68.08	70.63	67.80	69.82
3188	NYSE	CALX	Thu, Nov 17, 2022	65.60	66.05	64.24	65.51
3187	NYSE	CALX	Wed, Nov 16, 2022	66.83	67.56	65.33	66.51
3186	NYSE	CALX	Tue, Nov 15, 2022	67.49	68.57	66.36	67.07
3185	NYSE	CALX	Mon, Nov 14, 2022	66.12	68.13	66.01	66.61
3184	NYSE	CALX	Fri, Nov 11, 2022	67.24	69.91	66.30	66.63
3183	NYSE	CALX	Thu, Nov 10, 2022	69.44	69.87	65.66	67.16
3182	NYSE	CALX	Wed, Nov 9, 2022	66.62	67.41	61.50	64.12
3181	NYSE	CALX	Tue, Nov 8, 2022	67.78	68.98	65.87	67.10
3180	NYSE	CALX	Mon, Nov 7, 2022	68.65	69.61	66.25	66.84
3179	NYSE	CALX	Fri, Nov 4, 2022	71.55	72.06	67.75	68.42
3178	NYSE	CALX	Thu, Nov 3, 2022	69.34	72.08	68.55	70.97
3177	NYSE	CALX	Wed, Nov 2, 2022	73.30	74.91	69.54	69.96
3176	NYSE	CALX	Tue, Nov 1, 2022	73.92	74.25	72.13	73.55
3175	NYSE	CALX	Mon, Oct 31, 2022	72.58	75.01	72.26	73.64
3174	NYSE	CALX	Fri, Oct 28, 2022	72.84	74.66	72.25	73.12
3173	NYSE	CALX	Thu, Oct 27, 2022	74.37	74.53	71.22	72.74
3172	NYSE	CALX	Wed, Oct 26, 2022	71.88	75.46	71.72	73.69
3171	NYSE	CALX	Tue, Oct 25, 2022	66.19	72.58	65.16	71.40
3170	NYSE	CALX	Mon, Oct 24, 2022	61.29	61.35	58.73	60.34
3169	NYSE	CALX	Fri, Oct 21, 2022	60.30	61.70	59.22	61.08
3168	NYSE	CALX	Thu, Oct 20, 2022	60.40	62.46	59.52	60.00
3167	NYSE	CALX	Wed, Oct 19, 2022	60.35	61.12	59.54	60.39
3166	NYSE	CALX	Tue, Oct 18, 2022	61.67	62.39	60.01	61.15
3165	NYSE	CALX	Mon, Oct 17, 2022	59.42	60.58	58.80	59.76
3164	NYSE	CALX	Fri, Oct 14, 2022	62.55	63.65	57.56	57.62
3163	NYSE	CALX	Thu, Oct 13, 2022	58.65	62.20	58.01	62.05
3162	NYSE	CALX	Wed, Oct 12, 2022	59.65	60.83	58.41	60.34
3161	NYSE	CALX	Tue, Oct 11, 2022	57.81	59.86	56.12	58.35
3160	NYSE	CALX	Mon, Oct 10, 2022	60.56	60.83	57.55	58.47
3159	NYSE	CALX	Fri, Oct 7, 2022	61.34	62.06	60.11	60.56
3158	NYSE	CALX	Thu, Oct 6, 2022	60.78	63.82	60.78	62.92
3157	NYSE	CALX	Wed, Oct 5, 2022	61.52	61.90	59.84	60.80
3156	NYSE	CALX	Tue, Oct 4, 2022	62.41	64.49	61.38	62.50
3155	NYSE	CALX	Mon, Oct 3, 2022	62.37	63.07	60.35	61.52
3154	NYSE	CALX	Fri, Sep 30, 2022	59.77	64.47	59.77	61.14
3153	NYSE	CALX	Thu, Sep 29, 2022	61.41	61.56	59.53	60.04
3152	NYSE	CALX	Wed, Sep 28, 2022	60.81	63.19	60.09	62.44
3151	NYSE	CALX	Tue, Sep 27, 2022	58.20	60.73	58.20	60.34
3150	NYSE	CALX	Mon, Sep 26, 2022	57.28	60.75	56.93	56.98
3149	NYSE	CALX	Fri, Sep 23, 2022	58.06	58.46	56.67	57.43
3148	NYSE	CALX	Thu, Sep 22, 2022	59.00	59.72	57.04	59.18
3147	NYSE	CALX	Wed, Sep 21, 2022	58.99	62.59	58.68	59.68
3146	NYSE	CALX	Tue, Sep 20, 2022	56.99	59.42	56.95	58.75
3145	NYSE	CALX	Mon, Sep 19, 2022	57.01	58.50	56.29	57.83
3144	NYSE	CALX	Fri, Sep 16, 2022	55.73	58.23	54.58	58.09
3143	NYSE	CALX	Thu, Sep 15, 2022	57.05	57.76	55.85	56.44
3142	NYSE	CALX	Wed, Sep 14, 2022	57.32	58.21	56.78	57.86
3141	NYSE	CALX	Tue, Sep 13, 2022	57.25	57.74	56.01	56.65
3140	NYSE	CALX	Mon, Sep 12, 2022	58.30	59.24	57.54	59.13
3139	NYSE	CALX	Fri, Sep 9, 2022	58.35	58.58	57.62	58.00
3138	NYSE	CALX	Thu, Sep 8, 2022	55.68	57.63	55.46	57.37
3137	NYSE	CALX	Wed, Sep 7, 2022	56.34	57.21	55.56	56.69
3136	NYSE	CALX	Tue, Sep 6, 2022	57.68	57.79	54.76	55.83
3135	NYSE	CALX	Fri, Sep 2, 2022	58.70	58.70	55.96	57.00
3134	NYSE	CALX	Thu, Sep 1, 2022	57.45	57.89	55.61	57.58
3133	NYSE	CALX	Wed, Aug 31, 2022	58.90	59.68	58.36	58.85
3132	NYSE	CALX	Tue, Aug 30, 2022	59.89	60.73	57.20	58.63
3131	NYSE	CALX	Mon, Aug 29, 2022	57.81	59.65	57.10	59.30
3130	NYSE	CALX	Fri, Aug 26, 2022	61.51	62.49	58.68	58.79
3129	NYSE	CALX	Thu, Aug 25, 2022	58.84	62.57	58.84	62.07
3128	NYSE	CALX	Wed, Aug 24, 2022	57.11	58.17	56.66	58.07
3127	NYSE	CALX	Tue, Aug 23, 2022	56.64	57.80	56.27	56.78
3126	NYSE	CALX	Mon, Aug 22, 2022	56.21	57.06	55.51	56.55
3125	NYSE	CALX	Fri, Aug 19, 2022	57.42	57.90	56.40	57.83
3124	NYSE	CALX	Thu, Aug 18, 2022	56.36	58.43	56.10	58.20
3123	NYSE	CALX	Wed, Aug 17, 2022	56.02	56.45	55.00	55.78
3122	NYSE	CALX	Tue, Aug 16, 2022	56.64	57.73	55.94	56.89
3121	NYSE	CALX	Mon, Aug 15, 2022	56.29	57.27	55.58	56.90
3120	NYSE	CALX	Fri, Aug 12, 2022	56.53	57.57	56.15	56.77
3119	NYSE	CALX	Thu, Aug 11, 2022	58.45	59.22	56.16	56.18
3118	NYSE	CALX	Wed, Aug 10, 2022	58.70	59.07	57.56	58.53
3117	NYSE	CALX	Tue, Aug 9, 2022	57.21	57.84	56.55	57.27
3116	NYSE	CALX	Mon, Aug 8, 2022	58.90	59.32	56.17	57.47
3115	NYSE	CALX	Fri, Aug 5, 2022	57.77	59.28	57.48	59.16
3114	NYSE	CALX	Thu, Aug 4, 2022	58.01	58.90	57.51	58.81
3113	NYSE	CALX	Wed, Aug 3, 2022	58.40	59.07	57.38	58.24
3112	NYSE	CALX	Tue, Aug 2, 2022	57.45	58.45	56.62	58.00
3111	NYSE	CALX	Mon, Aug 1, 2022	56.45	58.59	56.12	57.75
3110	NYSE	CALX	Fri, Jul 29, 2022	56.91	57.73	55.59	57.04
3109	NYSE	CALX	Thu, Jul 28, 2022	55.55	56.91	54.11	56.91
3108	NYSE	CALX	Wed, Jul 27, 2022	52.12	55.16	51.45	55.08
3107	NYSE	CALX	Tue, Jul 26, 2022	48.15	51.33	47.01	50.38
3106	NYSE	CALX	Mon, Jul 25, 2022	45.48	45.48	43.51	44.32
3105	NYSE	CALX	Fri, Jul 22, 2022	46.98	47.05	44.97	45.28
3104	NYSE	CALX	Thu, Jul 21, 2022	44.94	47.39	44.51	47.20
3103	NYSE	CALX	Wed, Jul 20, 2022	42.27	45.30	42.25	45.05
3102	NYSE	CALX	Tue, Jul 19, 2022	40.00	42.45	39.83	42.39
3101	NYSE	CALX	Mon, Jul 18, 2022	40.00	40.88	39.11	39.30
3100	NYSE	CALX	Fri, Jul 15, 2022	39.43	39.81	38.29	39.55
3099	NYSE	CALX	Thu, Jul 14, 2022	38.98	38.98	37.38	38.58
3098	NYSE	CALX	Wed, Jul 13, 2022	38.01	39.95	37.52	39.53
3097	NYSE	CALX	Tue, Jul 12, 2022	40.00	40.81	38.70	39.06
3096	NYSE	CALX	Mon, Jul 11, 2022	40.22	40.53	39.04	39.97
3095	NYSE	CALX	Fri, Jul 8, 2022	38.57	40.71	38.30	40.56
3094	NYSE	CALX	Thu, Jul 7, 2022	35.97	39.10	35.64	39.05
3093	NYSE	CALX	Wed, Jul 6, 2022	34.64	35.76	34.53	35.36
3092	NYSE	CALX	Tue, Jul 5, 2022	34.07	35.70	33.85	34.49
3091	NYSE	CALX	Fri, Jul 1, 2022	33.79	35.00	33.18	34.96
3090	NYSE	CALX	Thu, Jun 30, 2022	34.36	34.75	33.19	34.14
3089	NYSE	CALX	Wed, Jun 29, 2022	34.97	34.97	34.00	34.95
3088	NYSE	CALX	Tue, Jun 28, 2022	36.66	37.03	34.93	34.96
3087	NYSE	CALX	Mon, Jun 27, 2022	36.53	36.95	35.66	36.37
3086	NYSE	CALX	Fri, Jun 24, 2022	36.38	37.07	36.01	36.14
3085	NYSE	CALX	Thu, Jun 23, 2022	35.71	36.31	35.33	36.00
3084	NYSE	CALX	Wed, Jun 22, 2022	33.71	35.59	33.71	35.45
3083	NYSE	CALX	Tue, Jun 21, 2022	33.91	34.36	33.15	34.32
3082	NYSE	CALX	Fri, Jun 17, 2022	32.59	34.04	32.55	33.00
3081	NYSE	CALX	Thu, Jun 16, 2022	33.87	33.92	31.59	32.32
3080	NYSE	CALX	Wed, Jun 15, 2022	34.48	35.45	33.77	34.75
3079	NYSE	CALX	Tue, Jun 14, 2022	33.63	34.20	33.03	33.89
3078	NYSE	CALX	Mon, Jun 13, 2022	34.25	35.03	33.19	33.37
3077	NYSE	CALX	Fri, Jun 10, 2022	35.80	36.74	35.11	35.68
3076	NYSE	CALX	Thu, Jun 9, 2022	37.98	38.23	36.79	36.86
3075	NYSE	CALX	Wed, Jun 8, 2022	38.42	39.13	37.93	38.35
3074	NYSE	CALX	Tue, Jun 7, 2022	37.22	38.76	37.22	38.69
3073	NYSE	CALX	Mon, Jun 6, 2022	38.85	39.37	37.36	37.75
3072	NYSE	CALX	Fri, Jun 3, 2022	38.75	39.55	37.90	38.21
3071	NYSE	CALX	Thu, Jun 2, 2022	37.68	40.15	37.68	39.78
3070	NYSE	CALX	Wed, Jun 1, 2022	37.43	37.79	35.75	37.36
3069	NYSE	CALX	Tue, May 31, 2022	37.80	37.91	36.51	36.94
3068	NYSE	CALX	Fri, May 27, 2022	37.24	38.23	37.09	37.81
3067	NYSE	CALX	Thu, May 26, 2022	35.94	36.99	35.79	36.65
3066	NYSE	CALX	Wed, May 25, 2022	33.03	35.90	32.77	35.87
3065	NYSE	CALX	Tue, May 24, 2022	34.34	34.34	32.56	33.32
3064	NYSE	CALX	Mon, May 23, 2022	35.03	35.31	33.87	34.72
3063	NYSE	CALX	Fri, May 20, 2022	36.12	36.38	33.91	34.83
3062	NYSE	CALX	Thu, May 19, 2022	33.58	35.98	33.33	35.44
3061	NYSE	CALX	Wed, May 18, 2022	35.23	35.80	33.62	34.30
3060	NYSE	CALX	Tue, May 17, 2022	34.67	35.86	34.29	35.84
3059	NYSE	CALX	Mon, May 16, 2022	35.41	35.44	33.51	33.62
3058	NYSE	CALX	Fri, May 13, 2022	34.59	35.89	34.03	35.89
3057	NYSE	CALX	Thu, May 12, 2022	33.44	35.53	32.82	33.46
3056	NYSE	CALX	Wed, May 11, 2022	34.73	36.30	33.86	33.92
3055	NYSE	CALX	Tue, May 10, 2022	35.80	36.42	33.61	34.97
3054	NYSE	CALX	Mon, May 9, 2022	37.06	37.45	34.35	34.63
3053	NYSE	CALX	Fri, May 6, 2022	37.92	38.79	36.64	38.01
3052	NYSE	CALX	Thu, May 5, 2022	40.40	41.04	38.00	38.30
3051	NYSE	CALX	Wed, May 4, 2022	41.14	41.43	38.27	41.37
3050	NYSE	CALX	Tue, May 3, 2022	41.50	42.24	40.66	41.01
3049	NYSE	CALX	Mon, May 2, 2022	39.88	41.68	39.35	41.62
3048	NYSE	CALX	Fri, Apr 29, 2022	41.13	42.52	39.68	39.91
3047	NYSE	CALX	Thu, Apr 28, 2022	39.95	42.47	38.67	41.74
3046	NYSE	CALX	Wed, Apr 27, 2022	37.00	40.17	36.93	39.75
3045	NYSE	CALX	Tue, Apr 26, 2022	40.80	42.87	38.09	38.09
3044	NYSE	CALX	Mon, Apr 25, 2022	36.86	39.88	36.77	39.62
3043	NYSE	CALX	Fri, Apr 22, 2022	38.45	39.14	37.36	37.51
3042	NYSE	CALX	Thu, Apr 21, 2022	40.10	40.85	38.14	38.33
3041	NYSE	CALX	Wed, Apr 20, 2022	40.38	40.40	39.03	39.26
3040	NYSE	CALX	Tue, Apr 19, 2022	38.54	40.36	38.24	39.62
3039	NYSE	CALX	Mon, Apr 18, 2022	38.35	39.41	37.74	38.79
3038	NYSE	CALX	Thu, Apr 14, 2022	40.38	40.80	38.65	38.68
3037	NYSE	CALX	Wed, Apr 13, 2022	39.14	40.46	38.94	40.14
3036	NYSE	CALX	Tue, Apr 12, 2022	39.09	41.13	38.39	39.02
3035	NYSE	CALX	Mon, Apr 11, 2022	37.92	39.24	37.48	37.66
3034	NYSE	CALX	Fri, Apr 8, 2022	39.28	39.55	38.21	38.57
3033	NYSE	CALX	Thu, Apr 7, 2022	38.96	40.28	38.21	39.68
3032	NYSE	CALX	Wed, Apr 6, 2022	40.00	40.15	36.50	37.80
3031	NYSE	CALX	Tue, Apr 5, 2022	42.34	42.62	40.69	40.81
3030	NYSE	CALX	Mon, Apr 4, 2022	42.00	42.96	41.27	42.38
3029	NYSE	CALX	Fri, Apr 1, 2022	42.86	43.63	40.52	41.82
3028	NYSE	CALX	Thu, Mar 31, 2022	41.74	43.75	41.71	42.91
3027	NYSE	CALX	Wed, Mar 30, 2022	43.16	43.70	41.40	41.49
3026	NYSE	CALX	Tue, Mar 29, 2022	42.55	44.28	42.51	43.70
3025	NYSE	CALX	Mon, Mar 28, 2022	42.44	42.79	40.78	41.83
3024	NYSE	CALX	Fri, Mar 25, 2022	43.11	43.55	41.64	42.61
3023	NYSE	CALX	Thu, Mar 24, 2022	43.00	43.48	42.43	43.00
3022	NYSE	CALX	Wed, Mar 23, 2022	45.13	45.24	42.95	42.99
3021	NYSE	CALX	Tue, Mar 22, 2022	44.99	46.34	44.48	45.66
3020	NYSE	CALX	Mon, Mar 21, 2022	46.23	46.92	43.77	44.99
3019	NYSE	CALX	Fri, Mar 18, 2022	45.96	47.15	45.30	46.78
3018	NYSE	CALX	Thu, Mar 17, 2022	44.69	46.02	44.14	45.53
3017	NYSE	CALX	Wed, Mar 16, 2022	43.15	45.06	43.00	44.95
3016	NYSE	CALX	Tue, Mar 15, 2022	41.34	42.25	40.59	42.20
3015	NYSE	CALX	Mon, Mar 14, 2022	43.58	44.35	40.59	41.01
3014	NYSE	CALX	Fri, Mar 11, 2022	47.58	47.58	43.28	43.49
3013	NYSE	CALX	Thu, Mar 10, 2022	47.40	47.40	45.66	46.83
3012	NYSE	CALX	Wed, Mar 9, 2022	47.75	48.72	47.47	48.05
3011	NYSE	CALX	Tue, Mar 8, 2022	46.32	47.92	45.32	45.85
3010	NYSE	CALX	Mon, Mar 7, 2022	48.94	49.85	46.36	46.41
3009	NYSE	CALX	Fri, Mar 4, 2022	50.44	50.78	47.50	48.52
3008	NYSE	CALX	Thu, Mar 3, 2022	54.67	55.66	50.39	50.89
3007	NYSE	CALX	Wed, Mar 2, 2022	52.34	54.68	51.79	54.59
3006	NYSE	CALX	Tue, Mar 1, 2022	54.00	54.63	51.47	52.01
3005	NYSE	CALX	Mon, Feb 28, 2022	52.96	55.06	52.53	54.34
3004	NYSE	CALX	Fri, Feb 25, 2022	52.28	54.92	50.79	53.99
3003	NYSE	CALX	Thu, Feb 24, 2022	46.88	51.95	46.14	51.92
3002	NYSE	CALX	Wed, Feb 23, 2022	53.41	54.75	51.61	51.66
3001	NYSE	CALX	Tue, Feb 22, 2022	52.74	54.09	51.33	52.40
3000	NYSE	CALX	Fri, Feb 18, 2022	54.09	55.50	53.34	53.54
2999	NYSE	CALX	Thu, Feb 17, 2022	56.60	56.88	53.55	54.09
2998	NYSE	CALX	Wed, Feb 16, 2022	56.35	57.57	55.25	57.25
2997	NYSE	CALX	Tue, Feb 15, 2022	54.09	57.39	53.84	57.20
2996	NYSE	CALX	Mon, Feb 14, 2022	52.79	54.67	51.76	53.26
2995	NYSE	CALX	Fri, Feb 11, 2022	55.19	57.40	53.24	53.70
2994	NYSE	CALX	Thu, Feb 10, 2022	53.21	57.96	53.11	55.96
2993	NYSE	CALX	Wed, Feb 9, 2022	53.23	54.72	53.23	54.64
2992	NYSE	CALX	Tue, Feb 8, 2022	50.31	53.49	50.27	53.16
2991	NYSE	CALX	Mon, Feb 7, 2022	49.89	51.57	49.52	49.94
2990	NYSE	CALX	Fri, Feb 4, 2022	48.89	50.98	48.41	50.15
2989	NYSE	CALX	Thu, Feb 3, 2022	49.67	51.07	49.14	49.34
2988	NYSE	CALX	Wed, Feb 2, 2022	52.51	53.10	49.51	50.38
2987	NYSE	CALX	Tue, Feb 1, 2022	50.71	52.51	49.23	52.06
2986	NYSE	CALX	Mon, Jan 31, 2022	46.72	50.32	46.51	50.28
2985	NYSE	CALX	Fri, Jan 28, 2022	41.25	46.90	41.08	46.80
2984	NYSE	CALX	Thu, Jan 27, 2022	43.65	46.10	40.26	40.40
2983	NYSE	CALX	Wed, Jan 26, 2022	43.92	45.32	41.00	41.03
2982	NYSE	CALX	Tue, Jan 25, 2022	43.80	44.46	42.43	42.63
2981	NYSE	CALX	Mon, Jan 24, 2022	41.97	45.47	40.20	45.34
2980	NYSE	CALX	Fri, Jan 21, 2022	45.52	46.72	43.21	43.39
2979	NYSE	CALX	Thu, Jan 20, 2022	49.70	49.92	45.91	46.11
2978	NYSE	CALX	Wed, Jan 19, 2022	51.51	52.23	48.59	48.68
2977	NYSE	CALX	Tue, Jan 18, 2022	53.20	53.37	50.66	50.75
2976	NYSE	CALX	Fri, Jan 14, 2022	53.92	55.41	53.31	54.70
2975	NYSE	CALX	Thu, Jan 13, 2022	56.18	57.11	54.48	54.68
2974	NYSE	CALX	Wed, Jan 12, 2022	57.81	58.89	55.95	56.02
2973	NYSE	CALX	Tue, Jan 11, 2022	57.17	57.86	55.91	57.18
2972	NYSE	CALX	Mon, Jan 10, 2022	58.89	59.68	56.09	57.56
2971	NYSE	CALX	Fri, Jan 7, 2022	66.38	66.69	59.70	59.74
2970	NYSE	CALX	Thu, Jan 6, 2022	68.81	70.59	66.05	66.25
2969	NYSE	CALX	Wed, Jan 5, 2022	72.68	74.82	69.69	69.73
2968	NYSE	CALX	Tue, Jan 4, 2022	77.70	77.76	73.47	73.67
2967	NYSE	CALX	Mon, Jan 3, 2022	79.49	80.63	76.83	77.70
2966	NYSE	CALX	Fri, Dec 31, 2021	78.52	80.95	78.39	79.97
2965	NYSE	CALX	Thu, Dec 30, 2021	78.09	79.89	77.54	78.70
2964	NYSE	CALX	Wed, Dec 29, 2021	75.56	80.03	75.00	78.30
2963	NYSE	CALX	Tue, Dec 28, 2021	70.05	70.24	67.54	68.41
2962	NYSE	CALX	Mon, Dec 27, 2021	66.79	70.00	66.32	70.00
2961	NYSE	CALX	Thu, Dec 23, 2021	65.16	66.31	64.32	66.23
2960	NYSE	CALX	Wed, Dec 22, 2021	63.94	65.48	62.33	65.42
2959	NYSE	CALX	Tue, Dec 21, 2021	61.70	65.05	60.91	64.57
2958	NYSE	CALX	Mon, Dec 20, 2021	60.38	61.95	59.50	60.85
2957	NYSE	CALX	Fri, Dec 17, 2021	60.56	62.89	59.12	62.03
2956	NYSE	CALX	Thu, Dec 16, 2021	68.53	68.97	61.08	61.38
2955	NYSE	CALX	Wed, Dec 15, 2021	64.34	67.98	63.11	67.58
2954	NYSE	CALX	Tue, Dec 14, 2021	65.79	66.37	63.14	64.32
2953	NYSE	CALX	Mon, Dec 13, 2021	67.62	69.00	66.63	66.96
2952	NYSE	CALX	Fri, Dec 10, 2021	68.40	69.31	66.76	68.19
2951	NYSE	CALX	Thu, Dec 9, 2021	69.38	70.79	67.39	67.49
2950	NYSE	CALX	Wed, Dec 8, 2021	70.33	71.21	68.79	69.89
2949	NYSE	CALX	Tue, Dec 7, 2021	67.76	71.64	66.65	70.25
2948	NYSE	CALX	Mon, Dec 6, 2021	66.14	66.77	63.63	65.86
2947	NYSE	CALX	Fri, Dec 3, 2021	68.07	68.07	62.85	65.46
2946	NYSE	CALX	Thu, Dec 2, 2021	64.77	69.30	64.56	68.16
2945	NYSE	CALX	Wed, Dec 1, 2021	69.00	69.42	64.79	65.01
2944	NYSE	CALX	Tue, Nov 30, 2021	68.38	68.76	65.80	66.96
2943	NYSE	CALX	Mon, Nov 29, 2021	69.40	70.68	68.68	69.15
2942	NYSE	CALX	Fri, Nov 26, 2021	67.45	68.69	66.56	68.04
2941	NYSE	CALX	Wed, Nov 24, 2021	69.72	70.42	68.30	69.74
2940	NYSE	CALX	Tue, Nov 23, 2021	71.01	73.15	69.34	70.42
2939	NYSE	CALX	Mon, Nov 22, 2021	71.96	73.00	70.32	71.51
2938	NYSE	CALX	Fri, Nov 19, 2021	72.32	73.84	71.34	71.66
2937	NYSE	CALX	Thu, Nov 18, 2021	74.01	74.22	72.04	72.92
2936	NYSE	CALX	Wed, Nov 17, 2021	72.90	74.14	71.96	73.76
2935	NYSE	CALX	Tue, Nov 16, 2021	70.68	73.00	70.23	72.89
2934	NYSE	CALX	Mon, Nov 15, 2021	74.75	74.99	70.37	71.28
2933	NYSE	CALX	Fri, Nov 12, 2021	73.73	75.58	73.57	74.90
2932	NYSE	CALX	Thu, Nov 11, 2021	73.81	75.60	73.36	73.46
2931	NYSE	CALX	Wed, Nov 10, 2021	75.20	76.60	72.01	73.08
2930	NYSE	CALX	Tue, Nov 9, 2021	73.62	76.47	72.52	76.25
2929	NYSE	CALX	Mon, Nov 8, 2021	71.84	74.05	71.60	73.05
2928	NYSE	CALX	Fri, Nov 5, 2021	72.45	73.12	70.68	71.18
2927	NYSE	CALX	Thu, Nov 4, 2021	72.51	74.69	70.57	71.11
2926	NYSE	CALX	Wed, Nov 3, 2021	69.37	72.50	68.56	72.45
2925	NYSE	CALX	Tue, Nov 2, 2021	67.75	72.85	67.21	69.36
2924	NYSE	CALX	Mon, Nov 1, 2021	62.60	66.16	62.60	65.62
2923	NYSE	CALX	Fri, Oct 29, 2021	60.05	63.39	60.05	62.59
2922	NYSE	CALX	Thu, Oct 28, 2021	58.76	60.80	58.24	60.78
2921	NYSE	CALX	Wed, Oct 27, 2021	58.20	61.09	58.15	58.76
2920	NYSE	CALX	Tue, Oct 26, 2021	52.63	58.45	50.55	58.07
2919	NYSE	CALX	Mon, Oct 25, 2021	53.85	54.80	52.98	53.50
2918	NYSE	CALX	Fri, Oct 22, 2021	55.75	56.02	52.74	53.83
2917	NYSE	CALX	Thu, Oct 21, 2021	56.14	57.27	55.77	56.29
2916	NYSE	CALX	Wed, Oct 20, 2021	57.75	58.34	55.42	55.56
2915	NYSE	CALX	Tue, Oct 19, 2021	57.56	58.00	56.90	57.46
2914	NYSE	CALX	Mon, Oct 18, 2021	57.60	57.95	56.52	57.73
2913	NYSE	CALX	Fri, Oct 15, 2021	60.00	60.00	57.15	57.37
2912	NYSE	CALX	Thu, Oct 14, 2021	58.69	59.25	58.24	59.04
2911	NYSE	CALX	Wed, Oct 13, 2021	56.99	58.30	56.84	57.77
2910	NYSE	CALX	Tue, Oct 12, 2021	56.10	56.76	55.51	56.71
2909	NYSE	CALX	Mon, Oct 11, 2021	55.44	56.32	55.10	55.61
2908	NYSE	CALX	Fri, Oct 8, 2021	56.50	56.50	55.26	55.99
2907	NYSE	CALX	Thu, Oct 7, 2021	56.00	57.15	55.17	56.16
2906	NYSE	CALX	Wed, Oct 6, 2021	53.18	55.37	52.59	55.35
2905	NYSE	CALX	Tue, Oct 5, 2021	52.57	54.49	52.39	53.72
2904	NYSE	CALX	Mon, Oct 4, 2021	50.94	52.31	49.53	52.27
2903	NYSE	CALX	Fri, Oct 1, 2021	49.97	51.65	49.20	50.31
2902	NYSE	CALX	Thu, Sep 30, 2021	48.50	49.81	48.21	49.43
2901	NYSE	CALX	Wed, Sep 29, 2021	48.09	48.69	47.36	48.20
2900	NYSE	CALX	Tue, Sep 28, 2021	51.52	51.65	47.35	47.36
2899	NYSE	CALX	Mon, Sep 27, 2021	52.00	52.88	51.52	52.04
2898	NYSE	CALX	Fri, Sep 24, 2021	52.60	52.82	50.11	52.00
2897	NYSE	CALX	Thu, Sep 23, 2021	51.76	53.84	50.69	52.99
2896	NYSE	CALX	Wed, Sep 22, 2021	48.11	51.76	47.91	51.31
2895	NYSE	CALX	Tue, Sep 21, 2021	47.90	48.50	46.44	47.60
2894	NYSE	CALX	Mon, Sep 20, 2021	47.00	47.80	46.13	47.40
2893	NYSE	CALX	Fri, Sep 17, 2021	48.89	51.27	47.45	48.25
2892	NYSE	CALX	Thu, Sep 16, 2021	48.03	48.78	46.86	48.65
2891	NYSE	CALX	Wed, Sep 15, 2021	45.85	48.16	45.31	48.16
2890	NYSE	CALX	Tue, Sep 14, 2021	46.76	46.85	45.25	46.10
2889	NYSE	CALX	Mon, Sep 13, 2021	45.85	46.78	45.00	46.46
2888	NYSE	CALX	Fri, Sep 10, 2021	46.57	46.57	44.58	45.60
2887	NYSE	CALX	Thu, Sep 9, 2021	45.48	46.70	45.15	46.24
2886	NYSE	CALX	Wed, Sep 8, 2021	45.21	45.72	44.59	45.58
2885	NYSE	CALX	Tue, Sep 7, 2021	46.10	46.10	44.52	45.36
2884	NYSE	CALX	Fri, Sep 3, 2021	46.41	46.56	45.54	46.35
2883	NYSE	CALX	Thu, Sep 2, 2021	45.58	46.69	45.07	46.41
2882	NYSE	CALX	Wed, Sep 1, 2021	47.08	47.08	44.78	45.14
2881	NYSE	CALX	Tue, Aug 31, 2021	47.00	47.01	46.11	46.60
2880	NYSE	CALX	Mon, Aug 30, 2021	48.38	48.38	46.36	47.09
2879	NYSE	CALX	Fri, Aug 27, 2021	47.60	49.00	47.16	48.13
2878	NYSE	CALX	Thu, Aug 26, 2021	46.82	47.85	46.44	47.58
2877	NYSE	CALX	Wed, Aug 25, 2021	47.18	48.33	46.56	47.08
2876	NYSE	CALX	Tue, Aug 24, 2021	45.09	46.84	44.90	46.84
2875	NYSE	CALX	Mon, Aug 23, 2021	43.40	45.40	43.21	44.86
2874	NYSE	CALX	Fri, Aug 20, 2021	43.06	43.59	42.60	42.96
2873	NYSE	CALX	Thu, Aug 19, 2021	42.37	43.53	41.76	42.95
2872	NYSE	CALX	Wed, Aug 18, 2021	43.25	44.22	43.09	43.16
2871	NYSE	CALX	Tue, Aug 17, 2021	44.00	44.25	42.78	43.50
2870	NYSE	CALX	Mon, Aug 16, 2021	44.58	45.04	43.99	44.10
2869	NYSE	CALX	Fri, Aug 13, 2021	45.42	45.87	44.69	45.06
2868	NYSE	CALX	Thu, Aug 12, 2021	45.03	45.35	43.95	45.34
2867	NYSE	CALX	Wed, Aug 11, 2021	45.19	45.19	43.90	45.03
2866	NYSE	CALX	Tue, Aug 10, 2021	46.17	46.38	44.59	45.02
2865	NYSE	CALX	Mon, Aug 9, 2021	45.70	47.61	45.17	46.20
2864	NYSE	CALX	Fri, Aug 6, 2021	45.49	45.97	44.72	45.70
2863	NYSE	CALX	Thu, Aug 5, 2021	44.82	45.37	44.30	44.81
2862	NYSE	CALX	Wed, Aug 4, 2021	45.29	46.30	44.61	44.86
2861	NYSE	CALX	Tue, Aug 3, 2021	45.97	46.05	44.08	46.03
2860	NYSE	CALX	Mon, Aug 2, 2021	46.94	46.94	45.10	45.46
2859	NYSE	CALX	Fri, Jul 30, 2021	46.89	47.89	46.13	46.78
2858	NYSE	CALX	Thu, Jul 29, 2021	46.75	47.49	46.67	47.38
2857	NYSE	CALX	Wed, Jul 28, 2021	44.50	46.70	44.40	46.49
2856	NYSE	CALX	Tue, Jul 27, 2021	45.44	48.14	43.63	44.26
2855	NYSE	CALX	Mon, Jul 26, 2021	48.62	48.87	47.06	47.83
2854	NYSE	CALX	Fri, Jul 23, 2021	48.20	49.41	47.19	48.70
2853	NYSE	CALX	Thu, Jul 22, 2021	47.44	48.29	46.60	46.89
2852	NYSE	CALX	Wed, Jul 21, 2021	44.06	47.99	44.06	47.99
2851	NYSE	CALX	Tue, Jul 20, 2021	42.98	44.69	42.24	44.15
2850	NYSE	CALX	Mon, Jul 19, 2021	40.74	43.09	39.72	42.28
2849	NYSE	CALX	Fri, Jul 16, 2021	43.00	43.20	42.05	42.07
2848	NYSE	CALX	Thu, Jul 15, 2021	42.61	43.32	41.89	42.33
2847	NYSE	CALX	Wed, Jul 14, 2021	43.46	44.16	42.90	42.99
2846	NYSE	CALX	Tue, Jul 13, 2021	43.02	43.17	42.06	42.90
2845	NYSE	CALX	Mon, Jul 12, 2021	43.32	43.60	41.75	42.84
2844	NYSE	CALX	Fri, Jul 9, 2021	42.73	43.32	41.84	43.09
2843	NYSE	CALX	Thu, Jul 8, 2021	42.46	43.93	41.67	42.27
2842	NYSE	CALX	Wed, Jul 7, 2021	47.71	49.99	44.18	44.28
2841	NYSE	CALX	Tue, Jul 6, 2021	47.00	48.97	46.07	47.64
2840	NYSE	CALX	Fri, Jul 2, 2021	47.24	47.50	46.51	46.57
2839	NYSE	CALX	Thu, Jul 1, 2021	47.63	47.78	46.43	46.84
2838	NYSE	CALX	Wed, Jun 30, 2021	47.57	47.76	46.69	47.50
2837	NYSE	CALX	Tue, Jun 29, 2021	48.90	48.90	46.31	47.98
2836	NYSE	CALX	Mon, Jun 28, 2021	48.50	49.00	48.38	48.98
2835	NYSE	CALX	Fri, Jun 25, 2021	47.38	48.68	47.17	48.01
2834	NYSE	CALX	Thu, Jun 24, 2021	47.48	47.93	46.92	47.16
2833	NYSE	CALX	Wed, Jun 23, 2021	46.16	47.60	46.16	46.93
2832	NYSE	CALX	Tue, Jun 22, 2021	44.72	46.35	44.16	46.32
2831	NYSE	CALX	Mon, Jun 21, 2021	42.95	44.62	42.70	44.15
2830	NYSE	CALX	Fri, Jun 18, 2021	43.75	44.60	41.89	42.61
2829	NYSE	CALX	Thu, Jun 17, 2021	45.85	46.41	43.72	44.81
2828	NYSE	CALX	Wed, Jun 16, 2021	45.36	46.19	44.63	46.02
2827	NYSE	CALX	Tue, Jun 15, 2021	45.00	45.77	44.55	45.53
2826	NYSE	CALX	Mon, Jun 14, 2021	47.32	47.42	44.87	45.34
2825	NYSE	CALX	Fri, Jun 11, 2021	46.00	47.08	45.85	46.84
2824	NYSE	CALX	Thu, Jun 10, 2021	46.13	47.30	45.71	45.91
2823	NYSE	CALX	Wed, Jun 9, 2021	46.51	46.70	45.66	46.09
2822	NYSE	CALX	Tue, Jun 8, 2021	47.95	48.11	46.39	46.65
2821	NYSE	CALX	Mon, Jun 7, 2021	46.09	47.36	45.77	47.20
2820	NYSE	CALX	Fri, Jun 4, 2021	45.64	46.49	45.58	46.25
2819	NYSE	CALX	Thu, Jun 3, 2021	45.77	46.58	45.12	45.46
2818	NYSE	CALX	Wed, Jun 2, 2021	46.58	47.14	45.59	46.27
2817	NYSE	CALX	Tue, Jun 1, 2021	45.42	46.78	44.48	46.69
2816	NYSE	CALX	Fri, May 28, 2021	45.53	45.57	44.13	44.31
2815	NYSE	CALX	Thu, May 27, 2021	44.20	45.75	43.82	44.92
2814	NYSE	CALX	Wed, May 26, 2021	43.34	43.99	42.61	43.92
2813	NYSE	CALX	Tue, May 25, 2021	43.91	44.91	43.24	43.37
2812	NYSE	CALX	Mon, May 24, 2021	43.60	44.63	43.24	43.53
2811	NYSE	CALX	Fri, May 21, 2021	44.37	45.01	43.35	43.47
2810	NYSE	CALX	Thu, May 20, 2021	41.85	44.18	41.73	43.72
2809	NYSE	CALX	Wed, May 19, 2021	39.54	41.92	39.26	41.82
2808	NYSE	CALX	Tue, May 18, 2021	41.77	42.14	40.70	40.73
2807	NYSE	CALX	Mon, May 17, 2021	40.78	41.46	40.02	41.23
2806	NYSE	CALX	Fri, May 14, 2021	39.83	41.67	38.58	41.44
2805	NYSE	CALX	Thu, May 13, 2021	39.85	40.96	37.50	38.96
2804	NYSE	CALX	Wed, May 12, 2021	42.06	42.37	38.48	39.08
2803	NYSE	CALX	Tue, May 11, 2021	41.22	43.46	40.57	43.37
2802	NYSE	CALX	Mon, May 10, 2021	48.00	48.00	43.15	43.28
2801	NYSE	CALX	Fri, May 7, 2021	47.00	48.69	46.70	48.00
2800	NYSE	CALX	Thu, May 6, 2021	45.26	46.38	44.17	46.33
2799	NYSE	CALX	Wed, May 5, 2021	44.05	46.21	43.45	45.68
2798	NYSE	CALX	Tue, May 4, 2021	42.40	43.67	41.95	43.43
2797	NYSE	CALX	Mon, May 3, 2021	42.57	43.35	41.83	43.04
2796	NYSE	CALX	Fri, Apr 30, 2021	41.98	42.99	41.35	42.29
2795	NYSE	CALX	Thu, Apr 29, 2021	43.46	43.46	41.11	42.99
2794	NYSE	CALX	Wed, Apr 28, 2021	46.23	47.72	42.75	42.85
2793	NYSE	CALX	Tue, Apr 27, 2021	46.02	46.56	44.92	45.03
2792	NYSE	CALX	Mon, Apr 26, 2021	44.97	46.43	44.68	46.02
2791	NYSE	CALX	Fri, Apr 23, 2021	44.17	45.47	43.62	44.87
2790	NYSE	CALX	Thu, Apr 22, 2021	43.30	44.90	43.01	43.52
2789	NYSE	CALX	Wed, Apr 21, 2021	40.90	42.96	40.51	42.94
2788	NYSE	CALX	Tue, Apr 20, 2021	41.60	41.60	38.84	40.84
2787	NYSE	CALX	Mon, Apr 19, 2021	44.18	44.22	41.89	41.94
2786	NYSE	CALX	Fri, Apr 16, 2021	44.84	45.88	44.22	44.84
2785	NYSE	CALX	Thu, Apr 15, 2021	44.56	44.72	43.20	44.69
2784	NYSE	CALX	Wed, Apr 14, 2021	43.86	45.20	43.61	43.79
2783	NYSE	CALX	Tue, Apr 13, 2021	42.81	44.07	41.85	43.79
2782	NYSE	CALX	Mon, Apr 12, 2021	41.16	42.93	40.00	42.40
2781	NYSE	CALX	Fri, Apr 9, 2021	40.26	41.58	39.59	41.45
2780	NYSE	CALX	Thu, Apr 8, 2021	39.39	40.81	38.73	40.47
2779	NYSE	CALX	Wed, Apr 7, 2021	38.34	39.98	37.60	39.12
2778	NYSE	CALX	Tue, Apr 6, 2021	36.56	37.29	36.22	37.15
2777	NYSE	CALX	Mon, Apr 5, 2021	39.00	39.03	35.84	36.70
2776	NYSE	CALX	Thu, Apr 1, 2021	35.32	37.50	35.11	36.92
2775	NYSE	CALX	Wed, Mar 31, 2021	33.78	35.36	33.62	34.66
2774	NYSE	CALX	Tue, Mar 30, 2021	32.18	33.82	31.65	33.32
2773	NYSE	CALX	Mon, Mar 29, 2021	36.69	37.90	32.36	32.48
2772	NYSE	CALX	Fri, Mar 26, 2021	39.53	39.67	36.55	38.46
2771	NYSE	CALX	Thu, Mar 25, 2021	36.95	39.20	36.11	39.07
2770	NYSE	CALX	Wed, Mar 24, 2021	40.90	41.04	37.83	37.89
2769	NYSE	CALX	Tue, Mar 23, 2021	46.00	46.84	40.82	40.90
2768	NYSE	CALX	Mon, Mar 22, 2021	46.71	47.25	45.14	46.33
2767	NYSE	CALX	Fri, Mar 19, 2021	46.90	47.22	45.31	45.93
2766	NYSE	CALX	Thu, Mar 18, 2021	47.14	48.78	46.35	46.79
2765	NYSE	CALX	Wed, Mar 17, 2021	46.97	48.38	45.96	48.25
2764	NYSE	CALX	Tue, Mar 16, 2021	47.00	48.02	46.10	47.77
2763	NYSE	CALX	Mon, Mar 15, 2021	46.51	47.64	45.70	47.02
2762	NYSE	CALX	Fri, Mar 12, 2021	44.57	46.50	44.10	46.38
2761	NYSE	CALX	Thu, Mar 11, 2021	45.51	46.50	45.08	45.79
2760	NYSE	CALX	Wed, Mar 10, 2021	44.71	45.00	43.13	44.23
2759	NYSE	CALX	Tue, Mar 9, 2021	40.51	44.71	40.42	44.12
2758	NYSE	CALX	Mon, Mar 8, 2021	39.13	40.35	38.50	39.13
2757	NYSE	CALX	Fri, Mar 5, 2021	40.80	40.98	35.80	38.93
2756	NYSE	CALX	Thu, Mar 4, 2021	41.39	42.00	39.17	39.87
2755	NYSE	CALX	Wed, Mar 3, 2021	42.27	43.50	41.72	42.39
2754	NYSE	CALX	Tue, Mar 2, 2021	42.88	43.05	41.55	42.23
2753	NYSE	CALX	Mon, Mar 1, 2021	40.50	43.49	40.31	43.15
2752	NYSE	CALX	Fri, Feb 26, 2021	38.18	40.23	37.54	39.51
2751	NYSE	CALX	Thu, Feb 25, 2021	38.10	39.59	37.31	37.55
2750	NYSE	CALX	Wed, Feb 24, 2021	36.04	38.22	35.80	38.11
2749	NYSE	CALX	Tue, Feb 23, 2021	35.00	36.32	33.20	36.13
2748	NYSE	CALX	Mon, Feb 22, 2021	35.93	36.88	35.67	36.36
2747	NYSE	CALX	Fri, Feb 19, 2021	34.91	37.00	34.76	36.30
2746	NYSE	CALX	Thu, Feb 18, 2021	34.53	34.94	34.13	34.45
2745	NYSE	CALX	Wed, Feb 17, 2021	35.85	36.35	34.16	35.05
2744	NYSE	CALX	Tue, Feb 16, 2021	36.87	37.36	35.51	36.79
2743	NYSE	CALX	Fri, Feb 12, 2021	36.27	37.53	35.78	36.80
2742	NYSE	CALX	Thu, Feb 11, 2021	36.73	38.26	35.56	36.74
2741	NYSE	CALX	Wed, Feb 10, 2021	36.00	36.08	34.09	34.84
2740	NYSE	CALX	Tue, Feb 9, 2021	35.06	36.15	35.05	35.87
2739	NYSE	CALX	Mon, Feb 8, 2021	34.58	36.00	34.16	35.01
2738	NYSE	CALX	Fri, Feb 5, 2021	32.35	32.74	31.97	32.65
2737	NYSE	CALX	Thu, Feb 4, 2021	32.18	32.59	31.31	32.01
2736	NYSE	CALX	Wed, Feb 3, 2021	33.11	33.58	31.59	32.14
2735	NYSE	CALX	Tue, Feb 2, 2021	32.18	33.19	32.18	32.84
2734	NYSE	CALX	Mon, Feb 1, 2021	30.52	32.07	29.91	31.79
2733	NYSE	CALX	Fri, Jan 29, 2021	31.50	32.33	29.12	30.20
2732	NYSE	CALX	Thu, Jan 28, 2021	36.30	36.30	30.68	32.54
2731	NYSE	CALX	Wed, Jan 27, 2021	34.07	36.39	33.41	34.40
2730	NYSE	CALX	Tue, Jan 26, 2021	36.06	36.43	34.66	35.99
2729	NYSE	CALX	Mon, Jan 25, 2021	35.35	36.94	34.73	35.59
2728	NYSE	CALX	Fri, Jan 22, 2021	34.00	34.97	34.00	34.72
2727	NYSE	CALX	Thu, Jan 21, 2021	35.00	35.12	33.95	34.68
2726	NYSE	CALX	Wed, Jan 20, 2021	35.74	36.71	34.42	34.87
2725	NYSE	CALX	Tue, Jan 19, 2021	33.29	35.29	32.63	35.08
2724	NYSE	CALX	Fri, Jan 15, 2021	32.53	33.50	32.35	32.77
2723	NYSE	CALX	Thu, Jan 14, 2021	32.40	33.42	32.08	32.78
2722	NYSE	CALX	Wed, Jan 13, 2021	33.23	33.23	31.83	32.03
2721	NYSE	CALX	Tue, Jan 12, 2021	32.16	33.38	32.09	33.19
2720	NYSE	CALX	Mon, Jan 11, 2021	30.98	32.50	30.80	32.09
2719	NYSE	CALX	Fri, Jan 8, 2021	31.57	32.59	31.01	31.84
2718	NYSE	CALX	Thu, Jan 7, 2021	30.42	31.66	30.35	31.16
2717	NYSE	CALX	Wed, Jan 6, 2021	29.58	30.79	29.36	30.40
2716	NYSE	CALX	Tue, Jan 5, 2021	28.87	30.38	28.87	29.74
2715	NYSE	CALX	Mon, Jan 4, 2021	29.91	30.08	28.58	29.19
2714	NYSE	CALX	Thu, Dec 31, 2020	30.25	30.45	29.51	29.76
2713	NYSE	CALX	Wed, Dec 30, 2020	30.30	30.69	29.98	30.05
2712	NYSE	CALX	Tue, Dec 29, 2020	31.25	31.42	29.50	29.89
2711	NYSE	CALX	Mon, Dec 28, 2020	32.48	33.02	31.20	31.30
2710	NYSE	CALX	Thu, Dec 24, 2020	32.35	32.62	31.70	31.91
2709	NYSE	CALX	Wed, Dec 23, 2020	33.00	33.05	31.92	32.09
2708	NYSE	CALX	Tue, Dec 22, 2020	31.59	32.93	31.32	32.85
2707	NYSE	CALX	Mon, Dec 21, 2020	30.54	31.77	30.00	31.55
2706	NYSE	CALX	Fri, Dec 18, 2020	30.57	31.50	30.37	31.44
2705	NYSE	CALX	Thu, Dec 17, 2020	29.51	30.48	29.31	30.30
2704	NYSE	CALX	Wed, Dec 16, 2020	29.71	29.94	29.19	29.48
2703	NYSE	CALX	Tue, Dec 15, 2020	29.00	30.11	28.06	29.68
2702	NYSE	CALX	Mon, Dec 14, 2020	25.10	29.25	25.10	29.06
2701	NYSE	CALX	Fri, Dec 11, 2020	24.57	25.04	23.97	24.80
2700	NYSE	CALX	Thu, Dec 10, 2020	23.49	24.90	23.11	24.89
2699	NYSE	CALX	Wed, Dec 9, 2020	24.41	24.95	22.79	23.83
2698	NYSE	CALX	Tue, Dec 8, 2020	25.55	25.63	24.17	24.71
2697	NYSE	CALX	Mon, Dec 7, 2020	24.13	25.55	23.29	25.30
2696	NYSE	CALX	Fri, Dec 4, 2020	23.29	23.93	23.04	23.81
2695	NYSE	CALX	Thu, Dec 3, 2020	23.00	24.05	22.59	23.38
2694	NYSE	CALX	Wed, Dec 2, 2020	22.75	22.93	22.25	22.70
2693	NYSE	CALX	Tue, Dec 1, 2020	23.77	23.80	22.65	23.03
2692	NYSE	CALX	Mon, Nov 30, 2020	24.11	24.45	23.28	23.68
2691	NYSE	CALX	Fri, Nov 27, 2020	23.37	23.98	23.11	23.95
2690	NYSE	CALX	Wed, Nov 25, 2020	23.39	23.49	22.81	23.08
2689	NYSE	CALX	Tue, Nov 24, 2020	23.39	23.67	22.62	23.53
2688	NYSE	CALX	Mon, Nov 23, 2020	23.90	23.90	22.94	23.40
2687	NYSE	CALX	Fri, Nov 20, 2020	23.90	24.29	23.53	23.90
2686	NYSE	CALX	Thu, Nov 19, 2020	24.08	24.37	23.52	24.05
2685	NYSE	CALX	Wed, Nov 18, 2020	24.80	25.13	24.19	24.24
2684	NYSE	CALX	Tue, Nov 17, 2020	25.60	25.87	24.72	25.12
2683	NYSE	CALX	Mon, Nov 16, 2020	25.00	25.52	24.50	25.52
2682	NYSE	CALX	Fri, Nov 13, 2020	25.11	25.14	24.22	24.69
2681	NYSE	CALX	Thu, Nov 12, 2020	23.99	24.88	23.82	24.07
2680	NYSE	CALX	Wed, Nov 11, 2020	22.71	23.87	22.60	23.24
2679	NYSE	CALX	Tue, Nov 10, 2020	24.09	24.29	21.58	22.29
2678	NYSE	CALX	Mon, Nov 9, 2020	27.06	27.30	24.34	24.39
2677	NYSE	CALX	Fri, Nov 6, 2020	26.40	26.83	25.94	26.51
2676	NYSE	CALX	Thu, Nov 5, 2020	25.00	26.89	24.56	26.69
2675	NYSE	CALX	Wed, Nov 4, 2020	24.35	24.58	23.93	24.36
2674	NYSE	CALX	Tue, Nov 3, 2020	24.11	24.66	23.82	24.23
2673	NYSE	CALX	Mon, Nov 2, 2020	23.52	24.35	23.17	23.78
2672	NYSE	CALX	Fri, Oct 30, 2020	24.06	24.40	23.10	23.41
2671	NYSE	CALX	Thu, Oct 29, 2020	24.21	24.57	23.47	24.20
2670	NYSE	CALX	Wed, Oct 28, 2020	24.18	24.55	23.51	24.06
2669	NYSE	CALX	Tue, Oct 27, 2020	25.72	25.80	24.76	24.84
2668	NYSE	CALX	Mon, Oct 26, 2020	26.20	26.87	24.64	25.34
2667	NYSE	CALX	Fri, Oct 23, 2020	25.81	26.13	25.36	26.05
2666	NYSE	CALX	Thu, Oct 22, 2020	26.38	27.00	25.02	25.70
2665	NYSE	CALX	Wed, Oct 21, 2020	26.04	27.78	24.11	25.45
2664	NYSE	CALX	Tue, Oct 20, 2020	22.09	22.30	21.04	21.12
2663	NYSE	CALX	Mon, Oct 19, 2020	20.88	22.35	20.85	21.74
2662	NYSE	CALX	Fri, Oct 16, 2020	21.34	21.50	20.48	20.60
2661	NYSE	CALX	Thu, Oct 15, 2020	20.16	20.86	19.62	20.85
2660	NYSE	CALX	Wed, Oct 14, 2020	20.36	20.92	20.09	20.69
2659	NYSE	CALX	Tue, Oct 13, 2020	19.98	19.98	19.32	19.50
2658	NYSE	CALX	Mon, Oct 12, 2020	20.50	20.54	19.36	19.95
2657	NYSE	CALX	Fri, Oct 9, 2020	20.00	20.54	19.89	20.36
2656	NYSE	CALX	Thu, Oct 8, 2020	19.97	20.14	19.56	19.79
2655	NYSE	CALX	Wed, Oct 7, 2020	19.37	19.97	19.30	19.91
2654	NYSE	CALX	Tue, Oct 6, 2020	19.65	20.13	19.06	19.07
2653	NYSE	CALX	Mon, Oct 5, 2020	19.25	19.79	18.78	19.68
2652	NYSE	CALX	Fri, Oct 2, 2020	17.64	19.19	17.64	19.11
2651	NYSE	CALX	Thu, Oct 1, 2020	18.00	18.21	17.20	18.18
2650	NYSE	CALX	Wed, Sep 30, 2020	18.26	18.66	17.75	17.78
2649	NYSE	CALX	Tue, Sep 29, 2020	18.16	18.53	17.87	18.27
2648	NYSE	CALX	Mon, Sep 28, 2020	17.79	18.15	17.45	18.03
2647	NYSE	CALX	Fri, Sep 25, 2020	17.52	17.57	17.08	17.42
2646	NYSE	CALX	Thu, Sep 24, 2020	17.69	18.16	17.45	17.54
2645	NYSE	CALX	Wed, Sep 23, 2020	18.95	18.95	17.71	17.77
2644	NYSE	CALX	Tue, Sep 22, 2020	18.74	18.96	18.14	18.94
2643	NYSE	CALX	Mon, Sep 21, 2020	18.65	18.99	18.35	18.73
2642	NYSE	CALX	Fri, Sep 18, 2020	19.14	19.37	18.79	19.15
2641	NYSE	CALX	Thu, Sep 17, 2020	18.50	18.79	18.05	18.70
2640	NYSE	CALX	Wed, Sep 16, 2020	19.09	19.55	18.86	18.89
2639	NYSE	CALX	Tue, Sep 15, 2020	18.74	19.14	18.53	18.99
2638	NYSE	CALX	Mon, Sep 14, 2020	18.72	18.90	18.28	18.57
2637	NYSE	CALX	Fri, Sep 11, 2020	18.91	18.98	18.28	18.49
2636	NYSE	CALX	Thu, Sep 10, 2020	19.20	19.48	18.56	18.68
2635	NYSE	CALX	Wed, Sep 9, 2020	18.62	19.25	18.45	18.98
2634	NYSE	CALX	Tue, Sep 8, 2020	18.43	18.87	18.12	18.13
2633	NYSE	CALX	Fri, Sep 4, 2020	19.24	19.52	17.93	19.13
2632	NYSE	CALX	Thu, Sep 3, 2020	20.61	20.71	18.92	19.22
2631	NYSE	CALX	Wed, Sep 2, 2020	22.02	22.08	20.34	21.64
2630	NYSE	CALX	Tue, Sep 1, 2020	19.55	21.84	19.30	21.84
2629	NYSE	CALX	Mon, Aug 31, 2020	21.80	22.02	18.81	19.45
2628	NYSE	CALX	Fri, Aug 28, 2020	20.73	22.01	20.37	21.92
2627	NYSE	CALX	Thu, Aug 27, 2020	21.11	21.20	20.20	20.42
2626	NYSE	CALX	Wed, Aug 26, 2020	20.85	21.21	20.28	20.37
2625	NYSE	CALX	Tue, Aug 25, 2020	19.92	20.67	19.71	20.56
2624	NYSE	CALX	Mon, Aug 24, 2020	19.95	20.33	19.70	20.03
2623	NYSE	CALX	Fri, Aug 21, 2020	20.20	20.36	19.68	19.75
2622	NYSE	CALX	Thu, Aug 20, 2020	20.48	20.85	20.10	20.46
2621	NYSE	CALX	Wed, Aug 19, 2020	21.05	21.17	20.58	20.62
2620	NYSE	CALX	Tue, Aug 18, 2020	21.40	21.40	20.70	21.14
2619	NYSE	CALX	Mon, Aug 17, 2020	21.00	21.36	20.51	21.33
2618	NYSE	CALX	Fri, Aug 14, 2020	21.36	21.37	20.73	20.99
2617	NYSE	CALX	Thu, Aug 13, 2020	20.60	21.62	20.43	21.52
2616	NYSE	CALX	Wed, Aug 12, 2020	20.65	21.11	20.62	20.83
2615	NYSE	CALX	Tue, Aug 11, 2020	20.95	21.25	20.38	20.57
2614	NYSE	CALX	Mon, Aug 10, 2020	22.40	22.46	20.84	20.96
2613	NYSE	CALX	Fri, Aug 7, 2020	22.47	22.69	21.93	22.40
2612	NYSE	CALX	Thu, Aug 6, 2020	21.99	22.67	21.96	22.39
2611	NYSE	CALX	Wed, Aug 5, 2020	21.99	22.09	21.41	21.89
2610	NYSE	CALX	Tue, Aug 4, 2020	21.60	21.83	21.10	21.38
2609	NYSE	CALX	Mon, Aug 3, 2020	20.68	22.15	20.47	21.66
2608	NYSE	CALX	Fri, Jul 31, 2020	21.50	21.58	20.13	20.51
2607	NYSE	CALX	Thu, Jul 30, 2020	20.98	21.31	20.07	21.25
2606	NYSE	CALX	Wed, Jul 29, 2020	19.12	20.31	18.90	20.10
2605	NYSE	CALX	Tue, Jul 28, 2020	20.03	20.63	19.08	19.14
2604	NYSE	CALX	Mon, Jul 27, 2020	20.29	20.82	19.66	20.26
2603	NYSE	CALX	Fri, Jul 24, 2020	20.15	20.48	19.20	20.26
2602	NYSE	CALX	Thu, Jul 23, 2020	20.32	21.43	19.72	20.67
2601	NYSE	CALX	Wed, Jul 22, 2020	18.37	20.24	17.75	20.10
2600	NYSE	CALX	Tue, Jul 21, 2020	16.69	17.30	16.34	17.16
2599	NYSE	CALX	Mon, Jul 20, 2020	15.97	16.62	15.85	16.60
2598	NYSE	CALX	Fri, Jul 17, 2020	15.08	16.00	14.98	15.72
2597	NYSE	CALX	Thu, Jul 16, 2020	14.97	15.04	14.63	14.95
2596	NYSE	CALX	Wed, Jul 15, 2020	15.10	15.20	14.80	14.97
2595	NYSE	CALX	Tue, Jul 14, 2020	14.47	15.04	13.91	15.04
2594	NYSE	CALX	Mon, Jul 13, 2020	14.79	15.29	14.45	14.47
2593	NYSE	CALX	Fri, Jul 10, 2020	14.33	14.60	14.04	14.55
2592	NYSE	CALX	Thu, Jul 9, 2020	14.23	14.42	13.83	14.35
2591	NYSE	CALX	Wed, Jul 8, 2020	14.13	14.37	13.75	14.14
2590	NYSE	CALX	Tue, Jul 7, 2020	15.43	15.43	14.07	14.10
2589	NYSE	CALX	Mon, Jul 6, 2020	14.83	15.47	14.66	15.33
2588	NYSE	CALX	Thu, Jul 2, 2020	14.77	15.00	14.41	14.46
2587	NYSE	CALX	Wed, Jul 1, 2020	14.74	14.89	14.41	14.52
2586	NYSE	CALX	Tue, Jun 30, 2020	14.75	14.91	14.59	14.90
2585	NYSE	CALX	Mon, Jun 29, 2020	13.86	14.80	13.64	14.77
2584	NYSE	CALX	Fri, Jun 26, 2020	13.63	13.85	13.39	13.74
2583	NYSE	CALX	Thu, Jun 25, 2020	13.63	13.82	13.50	13.72
2582	NYSE	CALX	Wed, Jun 24, 2020	13.93	14.03	13.56	13.75
2581	NYSE	CALX	Tue, Jun 23, 2020	14.04	14.23	13.93	14.06
2580	NYSE	CALX	Mon, Jun 22, 2020	13.95	14.03	13.63	13.96
2579	NYSE	CALX	Fri, Jun 19, 2020	14.08	14.39	13.77	13.98
2578	NYSE	CALX	Thu, Jun 18, 2020	13.41	13.95	13.41	13.93
2577	NYSE	CALX	Wed, Jun 17, 2020	13.80	13.94	13.47	13.64
2576	NYSE	CALX	Tue, Jun 16, 2020	13.89	13.96	13.29	13.75
2575	NYSE	CALX	Mon, Jun 15, 2020	12.56	13.46	12.56	13.41
2574	NYSE	CALX	Fri, Jun 12, 2020	13.08	13.15	12.56	12.88
2573	NYSE	CALX	Thu, Jun 11, 2020	13.60	13.80	12.53	12.61
2572	NYSE	CALX	Wed, Jun 10, 2020	14.25	14.37	13.88	13.99
2571	NYSE	CALX	Tue, Jun 9, 2020	14.30	14.45	13.90	14.14
2570	NYSE	CALX	Mon, Jun 8, 2020	14.08	14.32	13.84	14.30
2569	NYSE	CALX	Fri, Jun 5, 2020	14.66	14.97	14.06	14.09
2568	NYSE	CALX	Thu, Jun 4, 2020	14.30	14.63	13.81	14.21
2567	NYSE	CALX	Wed, Jun 3, 2020	14.43	14.88	14.23	14.43
2566	NYSE	CALX	Tue, Jun 2, 2020	14.15	14.37	13.98	14.20
2565	NYSE	CALX	Mon, Jun 1, 2020	14.16	14.45	13.89	14.16
2564	NYSE	CALX	Fri, May 29, 2020	14.24	14.44	13.55	14.10
2563	NYSE	CALX	Thu, May 28, 2020	13.50	14.57	13.48	14.25
2562	NYSE	CALX	Wed, May 27, 2020	12.98	13.49	12.30	13.47
2561	NYSE	CALX	Tue, May 26, 2020	12.82	12.94	12.56	12.77
2560	NYSE	CALX	Fri, May 22, 2020	12.45	12.82	12.30	12.63
2559	NYSE	CALX	Thu, May 21, 2020	12.34	12.55	12.20	12.33
2558	NYSE	CALX	Wed, May 20, 2020	12.10	12.55	12.03	12.40
2557	NYSE	CALX	Tue, May 19, 2020	11.88	12.11	11.78	11.96
2556	NYSE	CALX	Mon, May 18, 2020	11.26	11.89	11.26	11.88
2555	NYSE	CALX	Fri, May 15, 2020	10.84	11.20	10.83	10.97
2554	NYSE	CALX	Thu, May 14, 2020	11.11	11.11	10.64	11.08
2553	NYSE	CALX	Wed, May 13, 2020	11.64	11.90	11.19	11.22
2552	NYSE	CALX	Tue, May 12, 2020	12.10	12.23	11.74	11.76
2551	NYSE	CALX	Mon, May 11, 2020	12.41	12.44	12.01	12.01
2550	NYSE	CALX	Fri, May 8, 2020	12.72	12.72	12.38	12.57
2549	NYSE	CALX	Thu, May 7, 2020	12.03	12.70	11.97	12.56
2548	NYSE	CALX	Wed, May 6, 2020	12.06	12.60	11.69	11.82
2547	NYSE	CALX	Tue, May 5, 2020	11.73	12.25	11.26	12.01
2546	NYSE	CALX	Mon, May 4, 2020	11.76	12.03	11.03	11.28
2545	NYSE	CALX	Fri, May 1, 2020	11.37	12.31	11.24	11.96
2544	NYSE	CALX	Thu, Apr 30, 2020	11.83	12.41	11.22	11.50
2543	NYSE	CALX	Wed, Apr 29, 2020	10.86	11.80	10.57	11.50
2542	NYSE	CALX	Tue, Apr 28, 2020	10.00	10.68	9.83	9.99
2541	NYSE	CALX	Mon, Apr 27, 2020	10.25	10.43	9.90	9.92
2540	NYSE	CALX	Fri, Apr 24, 2020	8.42	10.04	8.42	9.84
2539	NYSE	CALX	Thu, Apr 23, 2020	7.38	7.82	7.38	7.65
2538	NYSE	CALX	Wed, Apr 22, 2020	7.59	7.83	7.40	7.43
2537	NYSE	CALX	Tue, Apr 21, 2020	7.75	7.81	7.33	7.36
2536	NYSE	CALX	Mon, Apr 20, 2020	7.55	8.08	7.51	7.97
2535	NYSE	CALX	Fri, Apr 17, 2020	7.25	7.74	7.25	7.71
2534	NYSE	CALX	Thu, Apr 16, 2020	7.34	7.56	6.90	7.13
2533	NYSE	CALX	Wed, Apr 15, 2020	7.30	7.43	7.01	7.34
2532	NYSE	CALX	Tue, Apr 14, 2020	7.41	7.67	7.31	7.46
2531	NYSE	CALX	Mon, Apr 13, 2020	7.30	7.43	7.25	7.31
2530	NYSE	CALX	Thu, Apr 9, 2020	7.57	7.63	7.34	7.44
2529	NYSE	CALX	Wed, Apr 8, 2020	7.63	7.69	7.38	7.58
2528	NYSE	CALX	Tue, Apr 7, 2020	8.06	8.46	7.64	7.69
2527	NYSE	CALX	Mon, Apr 6, 2020	7.33	7.94	7.18	7.89
2526	NYSE	CALX	Fri, Apr 3, 2020	7.09	7.18	6.82	7.06
2525	NYSE	CALX	Thu, Apr 2, 2020	6.66	7.17	6.64	7.14
2524	NYSE	CALX	Wed, Apr 1, 2020	6.82	6.96	6.66	6.75
2523	NYSE	CALX	Tue, Mar 31, 2020	7.12	7.29	6.91	7.08
2522	NYSE	CALX	Mon, Mar 30, 2020	6.79	7.25	6.72	7.17
2521	NYSE	CALX	Fri, Mar 27, 2020	7.01	7.14	6.65	6.67
2520	NYSE	CALX	Thu, Mar 26, 2020	6.44	7.29	6.36	7.29
2519	NYSE	CALX	Wed, Mar 25, 2020	6.18	6.61	6.04	6.42
2518	NYSE	CALX	Tue, Mar 24, 2020	6.05	6.24	5.91	6.16
2517	NYSE	CALX	Mon, Mar 23, 2020	6.01	6.06	5.61	5.88
2516	NYSE	CALX	Fri, Mar 20, 2020	6.50	6.65	6.05	6.10
2515	NYSE	CALX	Thu, Mar 19, 2020	5.90	6.62	5.84	6.50
2514	NYSE	CALX	Wed, Mar 18, 2020	6.04	6.26	5.72	5.91
2513	NYSE	CALX	Tue, Mar 17, 2020	6.30	6.44	6.00	6.27
2512	NYSE	CALX	Mon, Mar 16, 2020	6.40	6.57	6.18	6.21
2511	NYSE	CALX	Fri, Mar 13, 2020	6.94	7.00	6.62	6.96
2510	NYSE	CALX	Thu, Mar 12, 2020	7.17	7.17	6.62	6.66
2509	NYSE	CALX	Wed, Mar 11, 2020	7.66	7.79	7.46	7.53
2508	NYSE	CALX	Tue, Mar 10, 2020	8.08	8.22	7.44	7.78
2507	NYSE	CALX	Mon, Mar 9, 2020	8.54	8.54	7.86	7.93
2506	NYSE	CALX	Fri, Mar 6, 2020	8.66	8.88	8.65	8.81
2505	NYSE	CALX	Thu, Mar 5, 2020	8.80	9.19	8.76	8.85
2504	NYSE	CALX	Wed, Mar 4, 2020	9.00	9.12	8.76	8.94
2503	NYSE	CALX	Tue, Mar 3, 2020	8.95	9.10	8.78	8.96
2502	NYSE	CALX	Mon, Mar 2, 2020	9.00	9.15	8.75	8.98
2501	NYSE	CALX	Fri, Feb 28, 2020	8.72	9.05	8.60	9.00
2500	NYSE	CALX	Thu, Feb 27, 2020	9.26	9.43	8.90	8.90
2499	NYSE	CALX	Wed, Feb 26, 2020	9.45	9.60	9.33	9.55
2498	NYSE	CALX	Tue, Feb 25, 2020	10.11	10.15	9.40	9.43
2497	NYSE	CALX	Mon, Feb 24, 2020	10.14	10.29	9.97	10.07
2496	NYSE	CALX	Fri, Feb 21, 2020	10.48	10.48	10.19	10.39
2495	NYSE	CALX	Thu, Feb 20, 2020	10.33	10.55	10.23	10.51
2494	NYSE	CALX	Wed, Feb 19, 2020	10.22	10.37	10.09	10.29
2493	NYSE	CALX	Tue, Feb 18, 2020	10.20	10.36	10.07	10.18
2492	NYSE	CALX	Fri, Feb 14, 2020	9.95	10.39	9.94	10.22
2491	NYSE	CALX	Thu, Feb 13, 2020	9.97	10.26	9.88	10.05
2490	NYSE	CALX	Wed, Feb 12, 2020	9.84	10.00	9.76	9.99
2489	NYSE	CALX	Tue, Feb 11, 2020	9.40	9.81	9.37	9.80
2488	NYSE	CALX	Mon, Feb 10, 2020	9.23	9.32	9.18	9.27
2487	NYSE	CALX	Fri, Feb 7, 2020	9.25	9.30	9.17	9.24
2486	NYSE	CALX	Thu, Feb 6, 2020	9.35	9.38	9.19	9.21
2485	NYSE	CALX	Wed, Feb 5, 2020	9.35	9.47	9.23	9.38
2484	NYSE	CALX	Tue, Feb 4, 2020	9.13	9.32	9.01	9.25
2483	NYSE	CALX	Mon, Feb 3, 2020	9.20	9.21	9.05	9.13
2482	NYSE	CALX	Fri, Jan 31, 2020	9.30	9.37	9.03	9.16
2481	NYSE	CALX	Thu, Jan 30, 2020	9.06	9.47	9.00	9.29
2480	NYSE	CALX	Wed, Jan 29, 2020	9.21	9.74	8.98	9.05
2479	NYSE	CALX	Tue, Jan 28, 2020	8.85	8.90	8.63	8.74
2478	NYSE	CALX	Mon, Jan 27, 2020	8.65	8.87	8.56	8.83
2477	NYSE	CALX	Fri, Jan 24, 2020	8.86	8.88	8.66	8.74
2476	NYSE	CALX	Thu, Jan 23, 2020	8.74	8.80	8.69	8.77
2475	NYSE	CALX	Wed, Jan 22, 2020	8.67	8.82	8.64	8.79
2474	NYSE	CALX	Tue, Jan 21, 2020	8.49	8.79	8.49	8.67
2473	NYSE	CALX	Fri, Jan 17, 2020	8.70	8.71	8.52	8.58
2472	NYSE	CALX	Thu, Jan 16, 2020	8.39	8.73	8.37	8.67
2471	NYSE	CALX	Wed, Jan 15, 2020	8.23	8.39	8.23	8.39
2470	NYSE	CALX	Tue, Jan 14, 2020	8.30	8.34	8.19	8.23
2469	NYSE	CALX	Mon, Jan 13, 2020	8.29	8.35	8.15	8.35
2468	NYSE	CALX	Fri, Jan 10, 2020	8.28	8.30	8.18	8.27
2467	NYSE	CALX	Thu, Jan 9, 2020	8.19	8.30	8.14	8.28
2466	NYSE	CALX	Wed, Jan 8, 2020	8.03	8.20	8.01	8.16
2465	NYSE	CALX	Tue, Jan 7, 2020	8.14	8.21	8.00	8.06
2464	NYSE	CALX	Mon, Jan 6, 2020	7.87	8.15	7.80	8.11
2463	NYSE	CALX	Fri, Jan 3, 2020	7.90	8.01	7.77	7.93
2462	NYSE	CALX	Thu, Jan 2, 2020	8.00	8.14	7.88	7.99
2461	NYSE	CALX	Tue, Dec 31, 2019	8.16	8.25	7.98	8.00
2460	NYSE	CALX	Mon, Dec 30, 2019	8.05	8.22	7.95	8.20
2459	NYSE	CALX	Fri, Dec 27, 2019	8.00	8.14	7.92	8.04
2458	NYSE	CALX	Thu, Dec 26, 2019	7.90	7.99	7.89	7.95
2457	NYSE	CALX	Tue, Dec 24, 2019	7.92	7.99	7.89	7.91
2456	NYSE	CALX	Mon, Dec 23, 2019	7.90	7.91	7.78	7.91
2455	NYSE	CALX	Fri, Dec 20, 2019	7.99	7.99	7.76	7.96
2454	NYSE	CALX	Thu, Dec 19, 2019	7.99	8.02	7.90	7.98
2453	NYSE	CALX	Wed, Dec 18, 2019	8.01	8.01	7.90	7.96
2452	NYSE	CALX	Tue, Dec 17, 2019	8.10	8.10	7.89	7.96
2451	NYSE	CALX	Mon, Dec 16, 2019	8.10	8.23	8.07	8.09
2450	NYSE	CALX	Fri, Dec 13, 2019	7.95	8.10	7.91	8.05
2449	NYSE	CALX	Thu, Dec 12, 2019	7.88	8.00	7.81	7.94
2448	NYSE	CALX	Wed, Dec 11, 2019	7.66	7.96	7.65	7.92
2447	NYSE	CALX	Tue, Dec 10, 2019	7.51	7.67	7.50	7.66
2446	NYSE	CALX	Mon, Dec 9, 2019	7.48	7.57	7.41	7.53
2445	NYSE	CALX	Fri, Dec 6, 2019	7.44	7.55	7.42	7.50
2444	NYSE	CALX	Thu, Dec 5, 2019	7.43	7.46	7.40	7.42
2443	NYSE	CALX	Wed, Dec 4, 2019	7.56	7.57	7.43	7.45
2442	NYSE	CALX	Tue, Dec 3, 2019	7.70	7.70	7.50	7.54
2441	NYSE	CALX	Mon, Dec 2, 2019	7.75	7.80	7.69	7.80
2440	NYSE	CALX	Fri, Nov 29, 2019	7.79	7.80	7.67	7.75
2439	NYSE	CALX	Wed, Nov 27, 2019	7.95	8.01	7.82	7.84
2438	NYSE	CALX	Tue, Nov 26, 2019	7.76	8.11	7.73	7.89
2437	NYSE	CALX	Mon, Nov 25, 2019	7.58	7.77	7.58	7.76
2436	NYSE	CALX	Fri, Nov 22, 2019	7.58	7.60	7.47	7.58
2435	NYSE	CALX	Thu, Nov 21, 2019	7.58	7.64	7.50	7.55
2434	NYSE	CALX	Wed, Nov 20, 2019	7.65	7.71	7.58	7.65
2433	NYSE	CALX	Tue, Nov 19, 2019	7.68	7.75	7.60	7.71
2432	NYSE	CALX	Mon, Nov 18, 2019	7.72	7.80	7.56	7.66
2431	NYSE	CALX	Fri, Nov 15, 2019	7.75	7.78	7.63	7.73
2430	NYSE	CALX	Thu, Nov 14, 2019	7.60	7.76	7.60	7.75
2429	NYSE	CALX	Wed, Nov 13, 2019	7.64	7.74	7.60	7.65
2428	NYSE	CALX	Tue, Nov 12, 2019	7.69	7.78	7.64	7.74
2427	NYSE	CALX	Mon, Nov 11, 2019	7.49	7.89	7.39	7.69
2426	NYSE	CALX	Fri, Nov 8, 2019	7.46	7.58	7.46	7.54
2425	NYSE	CALX	Thu, Nov 7, 2019	7.56	7.65	7.45	7.50
2424	NYSE	CALX	Wed, Nov 6, 2019	7.48	7.59	7.39	7.50
2423	NYSE	CALX	Tue, Nov 5, 2019	7.54	7.64	7.48	7.49
2422	NYSE	CALX	Mon, Nov 4, 2019	7.64	7.70	7.49	7.53
2421	NYSE	CALX	Fri, Nov 1, 2019	7.69	7.75	7.59	7.62
2420	NYSE	CALX	Thu, Oct 31, 2019	7.71	7.81	7.50	7.65
2419	NYSE	CALX	Wed, Oct 30, 2019	7.74	7.74	7.50	7.56
2418	NYSE	CALX	Tue, Oct 29, 2019	7.92	7.92	7.68	7.75
2417	NYSE	CALX	Mon, Oct 28, 2019	7.70	8.00	7.67	7.95
2416	NYSE	CALX	Fri, Oct 25, 2019	7.61	7.82	7.61	7.74
2415	NYSE	CALX	Thu, Oct 24, 2019	7.65	7.87	7.45	7.65
2414	NYSE	CALX	Wed, Oct 23, 2019	7.47	7.89	7.37	7.58
2413	NYSE	CALX	Tue, Oct 22, 2019	7.10	7.25	7.07	7.18
2412	NYSE	CALX	Mon, Oct 21, 2019	7.00	7.22	6.99	7.13
2411	NYSE	CALX	Fri, Oct 18, 2019	6.87	6.98	6.84	6.98
2410	NYSE	CALX	Thu, Oct 17, 2019	6.82	6.96	6.80	6.88
2409	NYSE	CALX	Wed, Oct 16, 2019	6.71	6.82	6.71	6.76
2408	NYSE	CALX	Tue, Oct 15, 2019	6.52	6.79	6.52	6.73
2407	NYSE	CALX	Mon, Oct 14, 2019	6.46	6.58	6.39	6.57
2406	NYSE	CALX	Fri, Oct 11, 2019	6.44	6.65	6.44	6.46
2405	NYSE	CALX	Thu, Oct 10, 2019	6.37	6.43	6.27	6.35
2404	NYSE	CALX	Wed, Oct 9, 2019	6.35	6.43	6.24	6.37
2403	NYSE	CALX	Tue, Oct 8, 2019	6.37	6.43	6.25	6.30
2402	NYSE	CALX	Mon, Oct 7, 2019	6.32	6.51	6.30	6.47
2401	NYSE	CALX	Fri, Oct 4, 2019	6.19	6.36	6.18	6.35
2400	NYSE	CALX	Thu, Oct 3, 2019	6.16	6.20	5.98	6.18
2399	NYSE	CALX	Wed, Oct 2, 2019	6.06	6.22	5.98	6.19
2398	NYSE	CALX	Tue, Oct 1, 2019	6.36	6.53	6.08	6.10
2397	NYSE	CALX	Mon, Sep 30, 2019	6.43	6.52	6.38	6.39
2396	NYSE	CALX	Fri, Sep 27, 2019	6.34	6.57	6.34	6.45
2395	NYSE	CALX	Thu, Sep 26, 2019	6.24	6.39	6.23	6.34
2394	NYSE	CALX	Wed, Sep 25, 2019	6.19	6.32	6.15	6.29
2393	NYSE	CALX	Tue, Sep 24, 2019	6.27	6.29	6.10	6.17
2392	NYSE	CALX	Mon, Sep 23, 2019	6.16	6.28	6.11	6.25
2391	NYSE	CALX	Fri, Sep 20, 2019	6.12	6.29	6.08	6.18
2390	NYSE	CALX	Thu, Sep 19, 2019	6.19	6.29	6.10	6.13
2389	NYSE	CALX	Wed, Sep 18, 2019	6.41	6.42	6.14	6.18
2388	NYSE	CALX	Tue, Sep 17, 2019	6.44	6.54	6.33	6.41
2387	NYSE	CALX	Mon, Sep 16, 2019	6.46	6.60	6.39	6.51
2386	NYSE	CALX	Fri, Sep 13, 2019	6.40	6.58	6.40	6.51
2385	NYSE	CALX	Thu, Sep 12, 2019	6.49	6.49	6.35	6.41
2384	NYSE	CALX	Wed, Sep 11, 2019	6.36	6.58	6.27	6.50
2383	NYSE	CALX	Tue, Sep 10, 2019	6.07	6.42	6.01	6.34
2382	NYSE	CALX	Mon, Sep 9, 2019	5.99	6.15	5.99	6.11
2381	NYSE	CALX	Fri, Sep 6, 2019	5.97	6.03	5.94	6.01
2380	NYSE	CALX	Thu, Sep 5, 2019	5.90	6.07	5.83	5.98
2379	NYSE	CALX	Wed, Sep 4, 2019	5.86	5.87	5.80	5.83
2378	NYSE	CALX	Tue, Sep 3, 2019	5.97	5.99	5.82	5.82
2377	NYSE	CALX	Fri, Aug 30, 2019	5.99	6.02	5.94	6.01
2376	NYSE	CALX	Thu, Aug 29, 2019	6.04	6.06	5.90	5.99
2375	NYSE	CALX	Wed, Aug 28, 2019	5.91	6.10	5.85	6.01
2374	NYSE	CALX	Tue, Aug 27, 2019	5.93	5.93	5.80	5.85
2373	NYSE	CALX	Mon, Aug 26, 2019	5.98	6.01	5.85	5.90
2372	NYSE	CALX	Fri, Aug 23, 2019	5.96	6.00	5.79	5.92
2371	NYSE	CALX	Thu, Aug 22, 2019	6.09	6.14	6.01	6.01
2370	NYSE	CALX	Wed, Aug 21, 2019	5.99	6.12	5.98	6.07
2369	NYSE	CALX	Tue, Aug 20, 2019	5.95	5.98	5.90	5.93
2368	NYSE	CALX	Mon, Aug 19, 2019	5.88	5.96	5.82	5.96
2367	NYSE	CALX	Fri, Aug 16, 2019	5.68	5.82	5.67	5.79
2366	NYSE	CALX	Thu, Aug 15, 2019	5.67	5.72	5.60	5.65
2365	NYSE	CALX	Wed, Aug 14, 2019	5.78	5.83	5.64	5.67
2364	NYSE	CALX	Tue, Aug 13, 2019	5.69	5.93	5.68	5.88
2363	NYSE	CALX	Mon, Aug 12, 2019	5.84	5.84	5.69	5.69
2362	NYSE	CALX	Fri, Aug 9, 2019	6.02	6.06	5.86	5.86
2361	NYSE	CALX	Thu, Aug 8, 2019	5.99	6.09	5.92	6.06
2360	NYSE	CALX	Wed, Aug 7, 2019	5.92	5.95	5.81	5.89
2359	NYSE	CALX	Tue, Aug 6, 2019	6.00	6.10	5.90	6.00
2358	NYSE	CALX	Mon, Aug 5, 2019	6.03	6.11	5.85	5.96
2357	NYSE	CALX	Fri, Aug 2, 2019	6.39	6.44	6.15	6.15
2356	NYSE	CALX	Thu, Aug 1, 2019	6.30	6.43	6.23	6.39
2355	NYSE	CALX	Wed, Jul 31, 2019	6.34	6.52	6.25	6.28
2354	NYSE	CALX	Tue, Jul 30, 2019	6.36	6.36	6.16	6.24
2353	NYSE	CALX	Mon, Jul 29, 2019	6.51	6.53	6.35	6.41
2352	NYSE	CALX	Fri, Jul 26, 2019	6.34	6.66	6.34	6.52
2351	NYSE	CALX	Thu, Jul 25, 2019	6.28	6.41	6.08	6.38
2350	NYSE	CALX	Wed, Jul 24, 2019	6.42	6.60	6.20	6.29
2349	NYSE	CALX	Tue, Jul 23, 2019	7.24	7.74	7.19	7.30
2348	NYSE	CALX	Mon, Jul 22, 2019	7.00	7.15	6.97	7.13
2347	NYSE	CALX	Fri, Jul 19, 2019	7.00	7.09	6.97	7.03
2346	NYSE	CALX	Thu, Jul 18, 2019	6.93	7.06	6.89	7.04
2345	NYSE	CALX	Wed, Jul 17, 2019	7.03	7.13	6.93	6.95
2344	NYSE	CALX	Tue, Jul 16, 2019	6.88	7.10	6.87	6.99
2343	NYSE	CALX	Mon, Jul 15, 2019	7.05	7.05	6.81	6.88
2342	NYSE	CALX	Fri, Jul 12, 2019	6.81	7.01	6.81	7.00
2341	NYSE	CALX	Thu, Jul 11, 2019	6.85	6.93	6.73	6.82
2340	NYSE	CALX	Wed, Jul 10, 2019	6.65	6.92	6.65	6.84
2339	NYSE	CALX	Tue, Jul 9, 2019	6.60	6.67	6.57	6.63
2338	NYSE	CALX	Mon, Jul 8, 2019	6.65	6.70	6.60	6.63
2337	NYSE	CALX	Fri, Jul 5, 2019	6.60	6.70	6.53	6.67
2336	NYSE	CALX	Wed, Jul 3, 2019	6.56	6.71	6.54	6.67
2335	NYSE	CALX	Tue, Jul 2, 2019	6.61	6.65	6.50	6.56
2334	NYSE	CALX	Mon, Jul 1, 2019	6.64	6.69	6.56	6.64
2333	NYSE	CALX	Fri, Jun 28, 2019	6.57	6.60	6.48	6.56
2332	NYSE	CALX	Thu, Jun 27, 2019	6.53	6.60	6.46	6.57
2331	NYSE	CALX	Wed, Jun 26, 2019	6.57	6.69	6.46	6.49
2330	NYSE	CALX	Tue, Jun 25, 2019	6.54	6.65	6.50	6.56
2329	NYSE	CALX	Mon, Jun 24, 2019	6.53	6.59	6.50	6.54
2328	NYSE	CALX	Fri, Jun 21, 2019	6.48	6.59	6.47	6.57
2327	NYSE	CALX	Thu, Jun 20, 2019	6.51	6.69	6.49	6.51
2326	NYSE	CALX	Wed, Jun 19, 2019	6.41	6.45	6.33	6.41
2325	NYSE	CALX	Tue, Jun 18, 2019	6.21	6.49	6.19	6.41
2324	NYSE	CALX	Mon, Jun 17, 2019	6.21	6.26	6.08	6.17
2323	NYSE	CALX	Fri, Jun 14, 2019	6.21	6.28	6.14	6.20
2322	NYSE	CALX	Thu, Jun 13, 2019	6.17	6.33	6.15	6.24
2321	NYSE	CALX	Wed, Jun 12, 2019	6.07	6.17	6.07	6.14
2320	NYSE	CALX	Tue, Jun 11, 2019	6.19	6.22	6.05	6.07
2319	NYSE	CALX	Mon, Jun 10, 2019	6.14	6.26	6.09	6.15
2318	NYSE	CALX	Fri, Jun 7, 2019	6.22	6.22	6.13	6.14
2317	NYSE	CALX	Thu, Jun 6, 2019	6.15	6.20	6.05	6.18
2316	NYSE	CALX	Wed, Jun 5, 2019	6.16	6.22	6.07	6.13
2315	NYSE	CALX	Tue, Jun 4, 2019	6.16	6.22	6.10	6.14
2314	NYSE	CALX	Mon, Jun 3, 2019	6.11	6.13	6.00	6.08
2313	NYSE	CALX	Fri, May 31, 2019	6.05	6.16	6.02	6.05
2312	NYSE	CALX	Thu, May 30, 2019	6.21	6.22	5.97	6.14
2311	NYSE	CALX	Wed, May 29, 2019	6.35	6.38	6.18	6.20
2310	NYSE	CALX	Tue, May 28, 2019	6.53	6.56	6.34	6.39
2309	NYSE	CALX	Fri, May 24, 2019	6.48	6.56	6.40	6.54
2308	NYSE	CALX	Thu, May 23, 2019	6.55	6.56	6.26	6.38
2307	NYSE	CALX	Wed, May 22, 2019	6.59	6.69	6.53	6.62
2306	NYSE	CALX	Tue, May 21, 2019	6.52	6.70	6.52	6.64
2305	NYSE	CALX	Mon, May 20, 2019	6.55	6.58	6.42	6.53
2304	NYSE	CALX	Fri, May 17, 2019	6.56	6.70	6.52	6.55
2303	NYSE	CALX	Thu, May 16, 2019	6.60	6.70	6.53	6.56
2302	NYSE	CALX	Wed, May 15, 2019	6.58	6.70	6.57	6.66
2301	NYSE	CALX	Tue, May 14, 2019	6.60	6.65	6.45	6.59
2300	NYSE	CALX	Mon, May 13, 2019	6.69	6.74	6.54	6.58
2299	NYSE	CALX	Fri, May 10, 2019	6.89	6.92	6.75	6.85
2298	NYSE	CALX	Thu, May 9, 2019	7.00	7.12	6.90	6.93
2297	NYSE	CALX	Wed, May 8, 2019	7.15	7.20	7.04	7.07
2296	NYSE	CALX	Tue, May 7, 2019	7.21	7.25	7.01	7.13
2295	NYSE	CALX	Mon, May 6, 2019	7.00	7.35	6.96	7.30
2294	NYSE	CALX	Fri, May 3, 2019	6.98	7.16	6.98	7.15
2293	NYSE	CALX	Thu, May 2, 2019	7.35	7.41	6.98	7.00
2292	NYSE	CALX	Wed, May 1, 2019	7.30	7.57	7.05	7.40
2291	NYSE	CALX	Tue, Apr 30, 2019	7.06	7.09	6.70	6.85
2290	NYSE	CALX	Mon, Apr 29, 2019	7.09	7.23	7.03	7.09
2289	NYSE	CALX	Fri, Apr 26, 2019	6.90	7.09	6.84	7.08
2288	NYSE	CALX	Thu, Apr 25, 2019	7.15	7.15	6.88	6.90
2287	NYSE	CALX	Wed, Apr 24, 2019	7.18	7.31	7.14	7.15
2286	NYSE	CALX	Tue, Apr 23, 2019	6.89	7.22	6.87	7.12
2285	NYSE	CALX	Mon, Apr 22, 2019	6.79	6.91	6.61	6.88
2284	NYSE	CALX	Thu, Apr 18, 2019	6.95	7.05	6.76	6.84
2283	NYSE	CALX	Wed, Apr 17, 2019	6.75	7.01	6.64	6.99
2282	NYSE	CALX	Tue, Apr 16, 2019	6.71	6.75	6.60	6.68
2281	NYSE	CALX	Mon, Apr 15, 2019	6.90	6.94	6.65	6.68
2280	NYSE	CALX	Fri, Apr 12, 2019	6.86	6.98	6.83	6.89
2279	NYSE	CALX	Thu, Apr 11, 2019	7.11	7.13	6.82	6.84
2278	NYSE	CALX	Wed, Apr 10, 2019	7.18	7.35	6.89	7.07
2277	NYSE	CALX	Tue, Apr 9, 2019	7.74	7.99	7.70	7.90
2276	NYSE	CALX	Mon, Apr 8, 2019	7.70	7.77	7.65	7.76
2275	NYSE	CALX	Fri, Apr 5, 2019	7.87	7.87	7.67	7.74
2274	NYSE	CALX	Thu, Apr 4, 2019	7.85	7.89	7.78	7.87
2273	NYSE	CALX	Wed, Apr 3, 2019	7.85	8.02	7.80	7.87
2272	NYSE	CALX	Tue, Apr 2, 2019	7.85	7.92	7.78	7.78
2271	NYSE	CALX	Mon, Apr 1, 2019	7.75	7.88	7.72	7.85
2270	NYSE	CALX	Fri, Mar 29, 2019	7.78	7.81	7.41	7.70
2269	NYSE	CALX	Thu, Mar 28, 2019	7.73	7.82	7.65	7.72
2268	NYSE	CALX	Wed, Mar 27, 2019	7.64	7.76	7.59	7.72
2267	NYSE	CALX	Tue, Mar 26, 2019	7.75	7.86	7.60	7.65
2266	NYSE	CALX	Mon, Mar 25, 2019	7.67	7.89	7.67	7.75
2265	NYSE	CALX	Fri, Mar 22, 2019	7.91	8.01	7.64	7.70
2264	NYSE	CALX	Thu, Mar 21, 2019	7.91	8.04	7.90	7.99
2263	NYSE	CALX	Wed, Mar 20, 2019	7.98	8.03	7.82	7.91
2262	NYSE	CALX	Tue, Mar 19, 2019	8.20	8.20	7.94	7.98
2261	NYSE	CALX	Mon, Mar 18, 2019	8.04	8.18	8.01	8.15
2260	NYSE	CALX	Fri, Mar 15, 2019	7.93	8.08	7.85	8.04
2259	NYSE	CALX	Thu, Mar 14, 2019	7.90	7.90	7.76	7.85
2258	NYSE	CALX	Wed, Mar 13, 2019	7.96	8.01	7.80	7.87
2257	NYSE	CALX	Tue, Mar 12, 2019	7.97	8.08	7.86	7.94
2256	NYSE	CALX	Mon, Mar 11, 2019	7.81	8.03	7.80	7.97
2255	NYSE	CALX	Fri, Mar 8, 2019	7.75	7.83	7.70	7.77
2254	NYSE	CALX	Thu, Mar 7, 2019	7.87	7.93	7.77	7.81
2253	NYSE	CALX	Wed, Mar 6, 2019	8.16	8.16	7.89	7.91
2252	NYSE	CALX	Tue, Mar 5, 2019	8.18	8.27	8.09	8.15
2251	NYSE	CALX	Mon, Mar 4, 2019	8.23	8.28	8.10	8.14
2250	NYSE	CALX	Fri, Mar 1, 2019	8.20	8.26	8.10	8.16
2249	NYSE	CALX	Thu, Feb 28, 2019	8.33	8.38	8.20	8.20
2248	NYSE	CALX	Wed, Feb 27, 2019	8.24	8.43	8.16	8.32
2247	NYSE	CALX	Tue, Feb 26, 2019	8.43	8.46	8.01	8.24
2246	NYSE	CALX	Mon, Feb 25, 2019	8.49	8.59	8.41	8.47
2245	NYSE	CALX	Fri, Feb 22, 2019	8.49	8.70	8.35	8.49
2244	NYSE	CALX	Thu, Feb 21, 2019	8.05	8.56	8.03	8.47
2243	NYSE	CALX	Wed, Feb 20, 2019	8.26	8.35	8.10	8.12
2242	NYSE	CALX	Tue, Feb 19, 2019	8.35	8.46	8.23	8.27
2241	NYSE	CALX	Fri, Feb 15, 2019	8.06	8.28	8.04	8.20
2240	NYSE	CALX	Thu, Feb 14, 2019	7.93	8.13	7.84	8.03
2239	NYSE	CALX	Wed, Feb 13, 2019	7.91	8.07	7.81	7.83
2238	NYSE	CALX	Tue, Feb 12, 2019	7.73	8.07	7.73	7.76
2237	NYSE	CALX	Mon, Feb 11, 2019	7.41	7.58	7.35	7.48
2236	NYSE	CALX	Fri, Feb 8, 2019	7.50	7.66	7.40	7.40
2235	NYSE	CALX	Thu, Feb 7, 2019	7.94	7.94	7.50	7.52
2234	NYSE	CALX	Wed, Feb 6, 2019	9.88	9.88	7.70	7.94
2233	NYSE	CALX	Tue, Feb 5, 2019	11.10	11.11	10.87	10.88
2232	NYSE	CALX	Mon, Feb 4, 2019	11.08	11.30	10.91	11.05
2231	NYSE	CALX	Fri, Feb 1, 2019	10.85	11.05	10.81	11.05
2230	NYSE	CALX	Thu, Jan 31, 2019	10.67	10.90	10.67	10.88
2229	NYSE	CALX	Wed, Jan 30, 2019	10.78	10.89	10.56	10.72
2228	NYSE	CALX	Tue, Jan 29, 2019	10.96	11.00	10.62	10.78
2227	NYSE	CALX	Mon, Jan 28, 2019	10.99	11.08	10.83	10.94
2226	NYSE	CALX	Fri, Jan 25, 2019	10.80	11.20	10.80	11.11
2225	NYSE	CALX	Thu, Jan 24, 2019	10.60	10.82	10.48	10.75
2224	NYSE	CALX	Wed, Jan 23, 2019	10.22	10.58	10.22	10.55
2223	NYSE	CALX	Tue, Jan 22, 2019	10.16	10.27	10.08	10.19
2222	NYSE	CALX	Fri, Jan 18, 2019	10.08	10.21	10.06	10.19
2221	NYSE	CALX	Thu, Jan 17, 2019	9.79	10.18	9.73	10.05
2220	NYSE	CALX	Wed, Jan 16, 2019	9.61	9.80	9.54	9.78
2219	NYSE	CALX	Tue, Jan 15, 2019	8.89	9.63	8.81	9.53
2218	NYSE	CALX	Mon, Jan 14, 2019	8.97	9.05	8.79	8.88
2217	NYSE	CALX	Fri, Jan 11, 2019	9.19	9.23	8.96	9.02
2216	NYSE	CALX	Thu, Jan 10, 2019	9.56	9.62	9.22	9.25
2215	NYSE	CALX	Wed, Jan 9, 2019	9.68	9.72	9.52	9.60
2214	NYSE	CALX	Tue, Jan 8, 2019	9.84	9.88	9.64	9.69
2213	NYSE	CALX	Mon, Jan 7, 2019	9.74	9.91	9.64	9.77
2212	NYSE	CALX	Fri, Jan 4, 2019	9.44	9.85	9.28	9.73
2211	NYSE	CALX	Thu, Jan 3, 2019	9.46	9.46	9.03	9.30
2210	NYSE	CALX	Wed, Jan 2, 2019	9.60	9.60	9.34	9.59
2209	NYSE	CALX	Mon, Dec 31, 2018	9.32	9.75	9.29	9.75
2208	NYSE	CALX	Fri, Dec 28, 2018	8.74	9.64	8.68	9.30
2207	NYSE	CALX	Thu, Dec 27, 2018	8.56	8.74	8.49	8.73
2206	NYSE	CALX	Wed, Dec 26, 2018	8.39	8.71	8.39	8.69
2205	NYSE	CALX	Mon, Dec 24, 2018	8.50	8.60	8.35	8.37
2204	NYSE	CALX	Fri, Dec 21, 2018	8.85	8.92	8.62	8.63
2203	NYSE	CALX	Thu, Dec 20, 2018	8.86	9.00	8.76	8.86
2202	NYSE	CALX	Wed, Dec 19, 2018	9.07	9.20	8.84	8.92
2201	NYSE	CALX	Tue, Dec 18, 2018	9.00	9.23	8.96	9.04
2200	NYSE	CALX	Mon, Dec 17, 2018	9.31	9.31	8.83	8.90
2199	NYSE	CALX	Fri, Dec 14, 2018	9.26	9.47	9.24	9.30
2198	NYSE	CALX	Thu, Dec 13, 2018	9.50	9.50	9.23	9.33
2197	NYSE	CALX	Wed, Dec 12, 2018	9.39	9.41	9.26	9.39
2196	NYSE	CALX	Tue, Dec 11, 2018	9.46	9.46	9.20	9.27
2195	NYSE	CALX	Mon, Dec 10, 2018	9.42	9.46	9.15	9.29
2194	NYSE	CALX	Fri, Dec 7, 2018	9.79	9.83	9.42	9.42
2193	NYSE	CALX	Thu, Dec 6, 2018	9.55	9.80	9.46	9.76
2192	NYSE	CALX	Tue, Dec 4, 2018	9.68	9.75	9.59	9.61
2191	NYSE	CALX	Mon, Dec 3, 2018	9.71	9.81	9.64	9.75
2190	NYSE	CALX	Fri, Nov 30, 2018	9.78	9.78	9.46	9.65
2189	NYSE	CALX	Thu, Nov 29, 2018	10.04	10.11	9.72	9.77
2188	NYSE	CALX	Wed, Nov 28, 2018	9.85	10.08	9.71	10.05
2187	NYSE	CALX	Tue, Nov 27, 2018	9.83	9.94	9.68	9.80
2186	NYSE	CALX	Mon, Nov 26, 2018	9.99	10.07	9.82	9.88
2185	NYSE	CALX	Fri, Nov 23, 2018	9.92	10.16	9.78	9.95
2184	NYSE	CALX	Wed, Nov 21, 2018	10.24	10.36	9.97	10.02
2183	NYSE	CALX	Tue, Nov 20, 2018	10.45	10.61	10.13	10.19
2182	NYSE	CALX	Mon, Nov 19, 2018	10.71	10.75	10.51	10.60
2181	NYSE	CALX	Fri, Nov 16, 2018	10.65	10.70	10.41	10.61
2180	NYSE	CALX	Thu, Nov 15, 2018	10.34	10.73	10.19	10.72
2179	NYSE	CALX	Wed, Nov 14, 2018	10.39	10.65	10.37	10.50
2178	NYSE	CALX	Tue, Nov 13, 2018	10.16	10.60	10.16	10.37
2177	NYSE	CALX	Mon, Nov 12, 2018	10.40	10.40	10.15	10.16
2176	NYSE	CALX	Fri, Nov 9, 2018	9.95	10.40	9.87	10.26
2175	NYSE	CALX	Thu, Nov 8, 2018	9.80	10.00	9.72	10.00
2174	NYSE	CALX	Wed, Nov 7, 2018	9.40	9.80	9.39	9.79
2173	NYSE	CALX	Tue, Nov 6, 2018	8.21	9.40	8.21	9.37
2172	NYSE	CALX	Mon, Nov 5, 2018	7.42	7.59	7.35	7.52
2171	NYSE	CALX	Fri, Nov 2, 2018	7.40	7.52	7.40	7.42
2170	NYSE	CALX	Thu, Nov 1, 2018	7.33	7.48	7.33	7.41
2169	NYSE	CALX	Wed, Oct 31, 2018	7.34	7.41	7.26	7.30
2168	NYSE	CALX	Tue, Oct 30, 2018	7.11	7.36	7.07	7.34
2167	NYSE	CALX	Mon, Oct 29, 2018	7.19	7.25	7.02	7.11
2166	NYSE	CALX	Fri, Oct 26, 2018	7.13	7.20	6.98	7.09
2165	NYSE	CALX	Thu, Oct 25, 2018	7.11	7.25	7.09	7.21
2164	NYSE	CALX	Wed, Oct 24, 2018	7.26	7.42	7.03	7.05
2163	NYSE	CALX	Tue, Oct 23, 2018	7.21	7.40	7.11	7.30
2162	NYSE	CALX	Mon, Oct 22, 2018	7.30	7.44	7.24	7.31
2161	NYSE	CALX	Fri, Oct 19, 2018	7.36	7.45	7.27	7.30
2160	NYSE	CALX	Thu, Oct 18, 2018	7.44	7.59	7.28	7.37
2159	NYSE	CALX	Wed, Oct 17, 2018	7.44	7.53	7.30	7.45
2158	NYSE	CALX	Tue, Oct 16, 2018	7.28	7.48	7.25	7.46
2157	NYSE	CALX	Mon, Oct 15, 2018	7.19	7.34	7.12	7.26
2156	NYSE	CALX	Fri, Oct 12, 2018	7.30	7.30	7.10	7.19
2155	NYSE	CALX	Thu, Oct 11, 2018	7.20	7.30	7.12	7.18
2154	NYSE	CALX	Wed, Oct 10, 2018	7.34	7.43	7.23	7.23
2153	NYSE	CALX	Tue, Oct 9, 2018	7.36	7.50	7.30	7.36
2152	NYSE	CALX	Mon, Oct 8, 2018	7.49	7.50	7.40	7.43
2151	NYSE	CALX	Fri, Oct 5, 2018	7.62	7.72	7.40	7.49
2150	NYSE	CALX	Thu, Oct 4, 2018	7.79	7.84	7.63	7.65
2149	NYSE	CALX	Wed, Oct 3, 2018	7.84	7.92	7.76	7.84
2148	NYSE	CALX	Tue, Oct 2, 2018	7.98	8.02	7.69	7.80
2147	NYSE	CALX	Mon, Oct 1, 2018	8.10	8.16	7.98	8.00
2146	NYSE	CALX	Fri, Sep 28, 2018	8.00	8.16	8.00	8.10
2145	NYSE	CALX	Thu, Sep 27, 2018	7.95	8.10	7.95	8.05
2144	NYSE	CALX	Wed, Sep 26, 2018	8.15	8.15	7.90	7.95
2143	NYSE	CALX	Tue, Sep 25, 2018	8.10	8.25	8.10	8.15
2142	NYSE	CALX	Mon, Sep 24, 2018	8.10	8.20	8.05	8.10
2141	NYSE	CALX	Fri, Sep 21, 2018	8.10	8.25	8.10	8.15
2140	NYSE	CALX	Thu, Sep 20, 2018	8.20	8.25	8.15	8.15
2139	NYSE	CALX	Wed, Sep 19, 2018	8.35	8.35	8.20	8.20
2138	NYSE	CALX	Tue, Sep 18, 2018	8.45	8.50	8.30	8.30
2137	NYSE	CALX	Mon, Sep 17, 2018	8.40	8.55	8.30	8.45
2136	NYSE	CALX	Fri, Sep 14, 2018	8.95	9.00	8.40	8.45
2135	NYSE	CALX	Thu, Sep 13, 2018	8.90	9.05	8.85	8.90
2134	NYSE	CALX	Wed, Sep 12, 2018	8.50	8.90	8.45	8.90
2133	NYSE	CALX	Tue, Sep 11, 2018	8.20	8.55	8.15	8.50
2132	NYSE	CALX	Mon, Sep 10, 2018	8.30	8.40	8.20	8.25
2131	NYSE	CALX	Fri, Sep 7, 2018	7.95	8.30	7.90	8.25
2130	NYSE	CALX	Thu, Sep 6, 2018	8.00	8.00	7.90	7.95
2129	NYSE	CALX	Wed, Sep 5, 2018	7.90	8.00	7.80	7.95
2128	NYSE	CALX	Tue, Sep 4, 2018	7.75	7.95	7.65	7.95
2127	NYSE	CALX	Fri, Aug 31, 2018	7.65	7.80	7.65	7.80
2126	NYSE	CALX	Thu, Aug 30, 2018	7.70	7.80	7.60	7.70
2125	NYSE	CALX	Wed, Aug 29, 2018	7.60	7.70	7.60	7.70
2124	NYSE	CALX	Tue, Aug 28, 2018	7.65	7.70	7.50	7.65
2123	NYSE	CALX	Mon, Aug 27, 2018	7.60	7.65	7.53	7.60
2122	NYSE	CALX	Fri, Aug 24, 2018	7.55	7.65	7.50	7.60
2121	NYSE	CALX	Thu, Aug 23, 2018	7.45	7.55	7.43	7.55
2120	NYSE	CALX	Wed, Aug 22, 2018	7.30	7.55	7.30	7.55
2119	NYSE	CALX	Tue, Aug 21, 2018	7.20	7.40	7.10	7.35
2118	NYSE	CALX	Mon, Aug 20, 2018	6.95	7.00	6.95	7.00
2117	NYSE	CALX	Fri, Aug 17, 2018	7.00	7.15	6.80	6.90
2116	NYSE	CALX	Thu, Aug 16, 2018	6.95	7.00	6.80	6.85
2115	NYSE	CALX	Wed, Aug 15, 2018	7.15	7.20	6.95	6.95
2114	NYSE	CALX	Tue, Aug 14, 2018	7.00	7.15	6.98	7.15
2113	NYSE	CALX	Mon, Aug 13, 2018	6.85	7.03	6.75	6.95
2112	NYSE	CALX	Fri, Aug 10, 2018	6.75	6.90	6.75	6.85
2111	NYSE	CALX	Thu, Aug 9, 2018	6.75	7.00	6.65	6.85
2110	NYSE	CALX	Wed, Aug 8, 2018	7.05	7.05	6.20	6.70
2109	NYSE	CALX	Tue, Aug 7, 2018	6.95	7.03	6.85	6.90
2108	NYSE	CALX	Mon, Aug 6, 2018	6.95	7.00	6.85	6.90
2107	NYSE	CALX	Fri, Aug 3, 2018	6.95	7.00	6.78	6.95
2106	NYSE	CALX	Thu, Aug 2, 2018	7.00	7.08	6.90	7.00
2105	NYSE	CALX	Wed, Aug 1, 2018	7.05	7.10	6.95	7.00
2104	NYSE	CALX	Tue, Jul 31, 2018	7.00	7.10	6.95	7.05
2103	NYSE	CALX	Mon, Jul 30, 2018	7.00	7.10	7.00	7.00
2102	NYSE	CALX	Fri, Jul 27, 2018	7.15	7.15	7.03	7.05
2101	NYSE	CALX	Thu, Jul 26, 2018	7.15	7.38	7.10	7.15
2100	NYSE	CALX	Wed, Jul 25, 2018	7.45	7.65	6.90	7.10
2099	NYSE	CALX	Tue, Jul 24, 2018	7.60	7.75	7.35	7.45
2098	NYSE	CALX	Mon, Jul 23, 2018	7.75	7.76	7.55	7.60
2097	NYSE	CALX	Fri, Jul 20, 2018	7.60	7.80	7.55	7.80
2096	NYSE	CALX	Thu, Jul 19, 2018	7.60	7.70	7.55	7.65
2095	NYSE	CALX	Wed, Jul 18, 2018	7.60	7.69	7.55	7.60
2094	NYSE	CALX	Tue, Jul 17, 2018	7.70	7.70	7.55	7.65
2093	NYSE	CALX	Mon, Jul 16, 2018	7.85	7.85	7.65	7.70
2092	NYSE	CALX	Fri, Jul 13, 2018	7.95	8.00	7.80	7.85
2091	NYSE	CALX	Thu, Jul 12, 2018	7.80	7.95	7.80	7.90
2090	NYSE	CALX	Wed, Jul 11, 2018	7.80	7.98	7.75	7.80
2089	NYSE	CALX	Tue, Jul 10, 2018	7.70	7.90	7.40	7.85
2088	NYSE	CALX	Mon, Jul 9, 2018	7.75	7.75	7.65	7.65
2087	NYSE	CALX	Fri, Jul 6, 2018	7.70	7.80	7.70	7.75
2086	NYSE	CALX	Thu, Jul 5, 2018	7.85	7.85	7.65	7.75
2085	NYSE	CALX	Tue, Jul 3, 2018	7.75	7.80	7.70	7.80
2084	NYSE	CALX	Mon, Jul 2, 2018	7.75	7.80	7.65	7.80
2083	NYSE	CALX	Fri, Jun 29, 2018	7.75	7.80	7.68	7.80
2082	NYSE	CALX	Thu, Jun 28, 2018	7.70	7.75	7.65	7.75
2081	NYSE	CALX	Wed, Jun 27, 2018	7.95	7.95	7.75	7.75
2080	NYSE	CALX	Tue, Jun 26, 2018	7.70	8.00	7.65	7.95
2079	NYSE	CALX	Mon, Jun 25, 2018	7.95	7.95	7.60	7.70
2078	NYSE	CALX	Fri, Jun 22, 2018	8.00	8.00	7.70	8.00
2077	NYSE	CALX	Thu, Jun 21, 2018	7.95	7.98	7.80	7.90
2076	NYSE	CALX	Wed, Jun 20, 2018	7.90	8.00	7.85	8.00
2075	NYSE	CALX	Tue, Jun 19, 2018	7.95	7.95	7.85	7.90
2074	NYSE	CALX	Mon, Jun 18, 2018	7.85	8.00	7.75	7.95
2073	NYSE	CALX	Fri, Jun 15, 2018	7.95	7.95	7.85	7.90
2072	NYSE	CALX	Thu, Jun 14, 2018	7.90	8.00	7.83	8.00
2071	NYSE	CALX	Wed, Jun 13, 2018	7.85	7.98	7.78	7.90
2070	NYSE	CALX	Tue, Jun 12, 2018	7.80	7.85	7.75	7.80
2069	NYSE	CALX	Mon, Jun 11, 2018	7.85	7.85	7.70	7.80
2068	NYSE	CALX	Fri, Jun 8, 2018	7.80	7.85	7.75	7.80
2067	NYSE	CALX	Thu, Jun 7, 2018	7.90	7.90	7.75	7.85
2066	NYSE	CALX	Wed, Jun 6, 2018	7.75	7.95	7.65	7.90
2065	NYSE	CALX	Tue, Jun 5, 2018	7.70	7.80	7.53	7.70
2064	NYSE	CALX	Mon, Jun 4, 2018	7.30	7.70	7.30	7.70
2063	NYSE	CALX	Fri, Jun 1, 2018	6.80	7.30	6.75	7.30
2062	NYSE	CALX	Thu, May 31, 2018	6.80	6.85	6.73	6.80
2061	NYSE	CALX	Wed, May 30, 2018	6.60	6.80	6.60	6.75
2060	NYSE	CALX	Tue, May 29, 2018	6.55	6.60	6.40	6.55
2059	NYSE	CALX	Fri, May 25, 2018	6.70	6.70	6.55	6.60
2058	NYSE	CALX	Thu, May 24, 2018	6.65	6.75	6.60	6.65
2057	NYSE	CALX	Wed, May 23, 2018	6.40	6.75	6.40	6.70
2056	NYSE	CALX	Tue, May 22, 2018	6.55	6.55	6.40	6.45
2055	NYSE	CALX	Mon, May 21, 2018	6.60	6.68	6.55	6.60
2054	NYSE	CALX	Fri, May 18, 2018	6.55	6.65	6.50	6.60
2053	NYSE	CALX	Thu, May 17, 2018	6.50	6.60	6.40	6.55
2052	NYSE	CALX	Wed, May 16, 2018	6.40	6.55	6.35	6.55
2051	NYSE	CALX	Tue, May 15, 2018	6.20	6.33	6.20	6.25
2050	NYSE	CALX	Mon, May 14, 2018	6.40	6.48	6.25	6.25
2049	NYSE	CALX	Fri, May 11, 2018	6.40	6.45	6.35	6.40
2048	NYSE	CALX	Thu, May 10, 2018	6.50	6.60	6.30	6.35
2047	NYSE	CALX	Wed, May 9, 2018	6.05	6.55	6.00	6.50
2046	NYSE	CALX	Tue, May 8, 2018	6.55	6.65	6.45	6.50
2045	NYSE	CALX	Mon, May 7, 2018	6.65	6.80	6.55	6.60
2044	NYSE	CALX	Fri, May 4, 2018	6.65	6.80	6.60	6.65
2043	NYSE	CALX	Thu, May 3, 2018	6.70	6.80	6.65	6.70
2042	NYSE	CALX	Wed, May 2, 2018	6.60	6.75	6.55	6.70
2041	NYSE	CALX	Tue, May 1, 2018	6.60	6.70	6.50	6.60
2040	NYSE	CALX	Mon, Apr 30, 2018	6.50	6.70	6.45	6.65
2039	NYSE	CALX	Fri, Apr 27, 2018	6.70	6.70	6.50	6.50
2038	NYSE	CALX	Thu, Apr 26, 2018	6.60	6.73	6.50	6.65
2037	NYSE	CALX	Wed, Apr 25, 2018	6.65	6.75	6.53	6.60
2036	NYSE	CALX	Tue, Apr 24, 2018	6.80	6.80	6.55	6.65
2035	NYSE	CALX	Mon, Apr 23, 2018	6.90	6.95	6.75	6.80
2034	NYSE	CALX	Fri, Apr 20, 2018	6.75	6.90	6.70	6.85
2033	NYSE	CALX	Thu, Apr 19, 2018	6.90	6.90	6.75	6.80
2032	NYSE	CALX	Wed, Apr 18, 2018	7.10	7.10	6.90	6.95
2031	NYSE	CALX	Tue, Apr 17, 2018	6.95	7.15	6.90	7.10
2030	NYSE	CALX	Mon, Apr 16, 2018	6.90	7.00	6.80	6.95
2029	NYSE	CALX	Fri, Apr 13, 2018	6.95	6.95	6.80	6.90
2028	NYSE	CALX	Thu, Apr 12, 2018	7.00	7.00	6.90	6.95
2027	NYSE	CALX	Wed, Apr 11, 2018	6.85	7.00	6.85	6.95
2026	NYSE	CALX	Tue, Apr 10, 2018	6.70	6.90	6.59	6.90
2025	NYSE	CALX	Mon, Apr 9, 2018	6.65	6.80	6.60	6.65
2024	NYSE	CALX	Fri, Apr 6, 2018	6.75	6.90	6.60	6.65
2023	NYSE	CALX	Thu, Apr 5, 2018	6.80	6.90	6.70	6.80
2022	NYSE	CALX	Wed, Apr 4, 2018	6.60	6.75	6.55	6.75
2021	NYSE	CALX	Tue, Apr 3, 2018	6.65	6.72	6.60	6.65
2020	NYSE	CALX	Mon, Apr 2, 2018	6.80	6.82	6.45	6.65
2019	NYSE	CALX	Thu, Mar 29, 2018	6.80	6.90	6.75	6.85
2018	NYSE	CALX	Wed, Mar 28, 2018	6.75	6.80	6.65	6.75
2017	NYSE	CALX	Tue, Mar 27, 2018	6.85	7.00	6.75	6.75
2016	NYSE	CALX	Mon, Mar 26, 2018	6.80	6.88	6.70	6.80
2015	NYSE	CALX	Fri, Mar 23, 2018	6.85	6.90	6.70	6.70
2014	NYSE	CALX	Thu, Mar 22, 2018	6.80	6.95	6.78	6.85
2013	NYSE	CALX	Wed, Mar 21, 2018	6.80	6.95	6.75	6.80
2012	NYSE	CALX	Tue, Mar 20, 2018	6.85	6.95	6.70	6.80
2011	NYSE	CALX	Mon, Mar 19, 2018	7.20	7.20	6.85	6.85
2010	NYSE	CALX	Fri, Mar 16, 2018	7.15	7.35	7.15	7.20
2009	NYSE	CALX	Thu, Mar 15, 2018	7.25	7.30	6.90	7.15
2008	NYSE	CALX	Wed, Mar 14, 2018	6.90	7.38	6.85	7.25
2007	NYSE	CALX	Tue, Mar 13, 2018	6.85	6.95	6.80	6.90
2006	NYSE	CALX	Mon, Mar 12, 2018	6.85	6.95	6.81	6.90
2005	NYSE	CALX	Fri, Mar 9, 2018	6.85	6.90	6.75	6.90
2004	NYSE	CALX	Thu, Mar 8, 2018	6.80	6.90	6.75	6.85
2003	NYSE	CALX	Wed, Mar 7, 2018	6.75	6.85	6.70	6.80
2002	NYSE	CALX	Tue, Mar 6, 2018	6.75	6.85	6.65	6.80
2001	NYSE	CALX	Mon, Mar 5, 2018	6.70	6.85	6.70	6.75
2000	NYSE	CALX	Fri, Mar 2, 2018	6.50	6.75	6.50	6.75
1999	NYSE	CALX	Thu, Mar 1, 2018	6.55	6.65	6.50	6.55
1998	NYSE	CALX	Wed, Feb 28, 2018	6.85	6.90	6.55	6.55
1997	NYSE	CALX	Tue, Feb 27, 2018	6.90	7.00	6.80	6.85
1996	NYSE	CALX	Mon, Feb 26, 2018	7.00	7.08	6.85	6.95
1995	NYSE	CALX	Fri, Feb 23, 2018	6.90	7.05	6.88	6.95
1994	NYSE	CALX	Thu, Feb 22, 2018	6.60	7.00	6.60	6.90
1993	NYSE	CALX	Wed, Feb 21, 2018	6.85	6.90	6.60	6.60
1992	NYSE	CALX	Tue, Feb 20, 2018	6.75	7.00	6.70	6.80
1991	NYSE	CALX	Fri, Feb 16, 2018	6.90	7.15	6.75	6.85
1990	NYSE	CALX	Thu, Feb 15, 2018	6.45	7.05	6.35	6.90
1989	NYSE	CALX	Wed, Feb 14, 2018	6.85	6.85	6.00	6.30
1988	NYSE	CALX	Tue, Feb 13, 2018	6.10	6.68	6.10	6.60
1987	NYSE	CALX	Mon, Feb 12, 2018	6.10	6.30	6.05	6.20
1986	NYSE	CALX	Fri, Feb 9, 2018	6.20	6.25	6.00	6.10
1985	NYSE	CALX	Thu, Feb 8, 2018	6.25	6.30	6.10	6.15
1984	NYSE	CALX	Wed, Feb 7, 2018	6.20	6.30	6.15	6.25
1983	NYSE	CALX	Tue, Feb 6, 2018	6.05	6.30	6.05	6.20
1982	NYSE	CALX	Mon, Feb 5, 2018	6.15	6.30	6.05	6.10
1981	NYSE	CALX	Fri, Feb 2, 2018	6.25	6.30	6.15	6.15
1980	NYSE	CALX	Thu, Feb 1, 2018	6.40	6.45	6.25	6.25
1979	NYSE	CALX	Wed, Jan 31, 2018	6.40	6.55	6.40	6.40
1978	NYSE	CALX	Tue, Jan 30, 2018	6.15	6.60	6.15	6.40
1977	NYSE	CALX	Mon, Jan 29, 2018	6.00	6.15	5.90	6.10
1976	NYSE	CALX	Fri, Jan 26, 2018	6.20	6.20	5.95	5.95
1975	NYSE	CALX	Thu, Jan 25, 2018	6.30	6.30	6.05	6.15
1974	NYSE	CALX	Wed, Jan 24, 2018	6.15	6.25	6.00	6.20
1973	NYSE	CALX	Tue, Jan 23, 2018	6.20	6.25	6.05	6.15
1972	NYSE	CALX	Mon, Jan 22, 2018	6.05	6.28	6.05	6.20
1971	NYSE	CALX	Fri, Jan 19, 2018	6.00	6.15	5.95	6.10
1970	NYSE	CALX	Thu, Jan 18, 2018	6.10	6.10	5.90	6.05
1969	NYSE	CALX	Wed, Jan 17, 2018	6.30	6.30	6.00	6.05
1968	NYSE	CALX	Tue, Jan 16, 2018	6.00	6.35	6.00	6.30
1967	NYSE	CALX	Fri, Jan 12, 2018	6.00	6.20	5.90	5.95
1966	NYSE	CALX	Thu, Jan 11, 2018	5.90	6.15	5.85	6.00
1965	NYSE	CALX	Wed, Jan 10, 2018	5.70	6.00	5.60	5.95
1964	NYSE	CALX	Tue, Jan 9, 2018	5.70	5.80	5.60	5.65
1963	NYSE	CALX	Mon, Jan 8, 2018	5.70	5.75	5.55	5.70
1962	NYSE	CALX	Fri, Jan 5, 2018	5.70	5.78	5.65	5.70
1961	NYSE	CALX	Thu, Jan 4, 2018	5.80	5.95	5.70	5.70
1960	NYSE	CALX	Wed, Jan 3, 2018	5.75	5.85	5.63	5.75
1959	NYSE	CALX	Tue, Jan 2, 2018	5.90	5.95	5.75	5.80
1958	NYSE	CALX	Fri, Dec 29, 2017	6.15	6.15	5.70	5.95
1957	NYSE	CALX	Thu, Dec 28, 2017	6.40	6.50	6.30	6.35
1956	NYSE	CALX	Wed, Dec 27, 2017	6.45	6.55	6.40	6.40
1955	NYSE	CALX	Tue, Dec 26, 2017	6.40	6.55	6.35	6.45
1954	NYSE	CALX	Fri, Dec 22, 2017	6.50	6.60	6.38	6.40
1953	NYSE	CALX	Thu, Dec 21, 2017	6.45	6.65	6.45	6.50
1952	NYSE	CALX	Wed, Dec 20, 2017	6.40	6.50	6.35	6.45
1951	NYSE	CALX	Tue, Dec 19, 2017	6.45	6.55	6.33	6.35
1950	NYSE	CALX	Mon, Dec 18, 2017	6.65	6.75	6.45	6.45
1949	NYSE	CALX	Fri, Dec 15, 2017	6.45	6.68	6.40	6.65
1948	NYSE	CALX	Thu, Dec 14, 2017	6.45	6.55	6.43	6.45
1947	NYSE	CALX	Wed, Dec 13, 2017	6.40	6.53	6.25	6.50
1946	NYSE	CALX	Tue, Dec 12, 2017	6.40	6.50	6.35	6.45
1945	NYSE	CALX	Mon, Dec 11, 2017	6.35	6.45	6.30	6.40
1944	NYSE	CALX	Fri, Dec 8, 2017	6.45	6.45	6.25	6.30
1943	NYSE	CALX	Thu, Dec 7, 2017	6.50	6.55	6.25	6.40
1942	NYSE	CALX	Wed, Dec 6, 2017	6.55	6.60	6.40	6.40
1941	NYSE	CALX	Tue, Dec 5, 2017	6.70	6.70	6.53	6.55
1940	NYSE	CALX	Mon, Dec 4, 2017	6.90	6.91	6.65	6.70
1939	NYSE	CALX	Fri, Dec 1, 2017	6.75	6.80	6.50	6.75
1938	NYSE	CALX	Thu, Nov 30, 2017	6.85	6.90	6.60	6.60
1937	NYSE	CALX	Wed, Nov 29, 2017	6.65	6.90	6.45	6.90
1936	NYSE	CALX	Tue, Nov 28, 2017	6.85	7.00	6.45	6.60
1935	NYSE	CALX	Mon, Nov 27, 2017	6.90	7.20	6.85	6.85
1934	NYSE	CALX	Fri, Nov 24, 2017	6.90	7.05	6.85	6.95
1933	NYSE	CALX	Wed, Nov 22, 2017	6.75	7.00	6.75	6.95
1932	NYSE	CALX	Tue, Nov 21, 2017	6.95	6.98	6.68	6.80
1931	NYSE	CALX	Mon, Nov 20, 2017	6.40	6.95	6.30	6.90
1930	NYSE	CALX	Fri, Nov 17, 2017	6.25	6.50	6.25	6.45
1929	NYSE	CALX	Thu, Nov 16, 2017	6.10	6.40	6.10	6.35
1928	NYSE	CALX	Wed, Nov 15, 2017	6.00	6.33	5.93	6.10
1927	NYSE	CALX	Tue, Nov 14, 2017	6.30	6.45	6.15	6.20
1926	NYSE	CALX	Mon, Nov 13, 2017	6.20	6.50	6.20	6.40
1925	NYSE	CALX	Fri, Nov 10, 2017	6.30	6.45	6.15	6.25
1924	NYSE	CALX	Thu, Nov 9, 2017	5.75	6.35	5.75	6.25
1923	NYSE	CALX	Wed, Nov 8, 2017	5.45	5.75	5.40	5.70
1922	NYSE	CALX	Tue, Nov 7, 2017	5.40	5.50	5.20	5.20
1921	NYSE	CALX	Mon, Nov 6, 2017	5.40	5.55	5.35	5.50
1920	NYSE	CALX	Fri, Nov 3, 2017	5.40	5.45	5.30	5.35
1919	NYSE	CALX	Thu, Nov 2, 2017	5.40	5.45	5.35	5.40
1918	NYSE	CALX	Wed, Nov 1, 2017	5.60	5.60	5.40	5.45
1917	NYSE	CALX	Tue, Oct 31, 2017	5.45	5.55	5.40	5.50
1916	NYSE	CALX	Mon, Oct 30, 2017	5.45	5.53	5.33	5.40
1915	NYSE	CALX	Fri, Oct 27, 2017	5.45	5.48	5.30	5.40
1914	NYSE	CALX	Thu, Oct 26, 2017	5.60	5.60	5.38	5.45
1913	NYSE	CALX	Wed, Oct 25, 2017	5.50	5.55	5.40	5.50
1912	NYSE	CALX	Tue, Oct 24, 2017	5.60	5.65	5.45	5.50
1911	NYSE	CALX	Mon, Oct 23, 2017	5.65	5.75	5.55	5.60
1910	NYSE	CALX	Fri, Oct 20, 2017	5.60	5.73	5.45	5.70
1909	NYSE	CALX	Thu, Oct 19, 2017	5.55	5.55	5.40	5.50
1908	NYSE	CALX	Wed, Oct 18, 2017	5.70	5.70	5.45	5.55
1907	NYSE	CALX	Tue, Oct 17, 2017	5.65	5.85	5.60	5.65
1906	NYSE	CALX	Mon, Oct 16, 2017	5.60	5.75	5.45	5.70
1905	NYSE	CALX	Fri, Oct 13, 2017	5.55	5.65	5.45	5.55
1904	NYSE	CALX	Thu, Oct 12, 2017	5.45	5.55	5.40	5.50
1903	NYSE	CALX	Wed, Oct 11, 2017	5.65	5.70	5.35	5.45
1902	NYSE	CALX	Tue, Oct 10, 2017	5.60	5.75	5.50	5.65
1901	NYSE	CALX	Mon, Oct 9, 2017	5.70	5.70	5.45	5.50
1900	NYSE	CALX	Fri, Oct 6, 2017	5.65	5.80	5.50	5.65
1899	NYSE	CALX	Thu, Oct 5, 2017	5.35	5.85	5.30	5.60
1898	NYSE	CALX	Wed, Oct 4, 2017	5.30	5.40	5.10	5.35
1897	NYSE	CALX	Tue, Oct 3, 2017	5.20	5.35	5.20	5.30
1896	NYSE	CALX	Mon, Oct 2, 2017	5.05	5.25	5.05	5.20
1895	NYSE	CALX	Fri, Sep 29, 2017	5.00	5.10	5.00	5.05
1894	NYSE	CALX	Thu, Sep 28, 2017	5.10	5.10	4.95	5.00
1893	NYSE	CALX	Wed, Sep 27, 2017	5.00	5.10	5.00	5.10
1892	NYSE	CALX	Tue, Sep 26, 2017	4.90	5.05	4.88	5.00
1891	NYSE	CALX	Mon, Sep 25, 2017	4.90	4.95	4.85	4.85
1890	NYSE	CALX	Fri, Sep 22, 2017	4.80	4.95	4.80	4.90
1889	NYSE	CALX	Thu, Sep 21, 2017	4.80	4.90	4.75	4.80
1888	NYSE	CALX	Wed, Sep 20, 2017	5.00	5.03	4.80	4.80
1887	NYSE	CALX	Tue, Sep 19, 2017	4.90	5.05	4.90	5.00
1886	NYSE	CALX	Mon, Sep 18, 2017	4.95	5.05	4.88	4.90
1885	NYSE	CALX	Fri, Sep 15, 2017	4.95	5.00	4.80	4.95
1884	NYSE	CALX	Thu, Sep 14, 2017	4.85	5.00	4.80	4.90
1883	NYSE	CALX	Wed, Sep 13, 2017	4.85	4.95	4.75	4.85
1882	NYSE	CALX	Tue, Sep 12, 2017	4.75	4.95	4.70	4.90
1881	NYSE	CALX	Mon, Sep 11, 2017	4.70	4.80	4.65	4.75
1880	NYSE	CALX	Fri, Sep 8, 2017	4.85	4.85	4.65	4.65
1879	NYSE	CALX	Thu, Sep 7, 2017	4.80	4.85	4.75	4.85
1878	NYSE	CALX	Wed, Sep 6, 2017	4.80	4.90	4.75	4.80
1877	NYSE	CALX	Tue, Sep 5, 2017	4.90	4.95	4.78	4.80
1876	NYSE	CALX	Fri, Sep 1, 2017	4.95	4.95	4.85	4.95
1875	NYSE	CALX	Thu, Aug 31, 2017	4.85	5.00	4.85	4.90
1874	NYSE	CALX	Wed, Aug 30, 2017	4.87	4.95	4.80	4.90
1873	NYSE	CALX	Tue, Aug 29, 2017	4.90	4.95	4.80	4.90
1872	NYSE	CALX	Mon, Aug 28, 2017	5.00	5.05	4.85	4.90
1871	NYSE	CALX	Fri, Aug 25, 2017	4.95	5.05	4.85	5.00
1870	NYSE	CALX	Thu, Aug 24, 2017	4.95	5.00	4.80	4.85
1869	NYSE	CALX	Wed, Aug 23, 2017	4.75	4.95	4.75	4.95
1868	NYSE	CALX	Tue, Aug 22, 2017	4.75	4.80	4.70	4.75
1867	NYSE	CALX	Mon, Aug 21, 2017	4.85	4.95	4.70	4.75
1866	NYSE	CALX	Fri, Aug 18, 2017	4.90	4.95	4.80	4.85
1865	NYSE	CALX	Thu, Aug 17, 2017	5.05	5.10	4.85	4.95
1864	NYSE	CALX	Wed, Aug 16, 2017	5.00	5.15	4.95	5.00
1863	NYSE	CALX	Tue, Aug 15, 2017	5.10	5.20	4.95	5.00
1862	NYSE	CALX	Mon, Aug 14, 2017	5.15	5.20	4.85	5.10
1861	NYSE	CALX	Fri, Aug 11, 2017	5.15	5.30	5.00	5.04
1860	NYSE	CALX	Thu, Aug 10, 2017	5.40	5.55	5.15	5.25
1859	NYSE	CALX	Wed, Aug 9, 2017	6.35	6.35	5.30	5.35
1858	NYSE	CALX	Tue, Aug 8, 2017	6.70	6.95	6.70	6.85
1857	NYSE	CALX	Mon, Aug 7, 2017	6.65	6.88	6.60	6.75
1856	NYSE	CALX	Fri, Aug 4, 2017	6.85	6.90	6.65	6.70
1855	NYSE	CALX	Thu, Aug 3, 2017	6.85	6.95	6.80	6.85
1854	NYSE	CALX	Wed, Aug 2, 2017	6.90	6.95	6.80	6.85
1853	NYSE	CALX	Tue, Aug 1, 2017	6.90	7.00	6.80	6.95
1852	NYSE	CALX	Mon, Jul 31, 2017	6.80	6.85	6.70	6.85
1851	NYSE	CALX	Fri, Jul 28, 2017	6.70	6.85	6.70	6.75
1850	NYSE	CALX	Thu, Jul 27, 2017	6.80	6.90	6.70	6.70
1849	NYSE	CALX	Wed, Jul 26, 2017	6.90	6.93	6.75	6.80
1848	NYSE	CALX	Tue, Jul 25, 2017	6.95	7.00	6.85	6.85
1847	NYSE	CALX	Mon, Jul 24, 2017	6.85	6.95	6.83	6.90
1846	NYSE	CALX	Fri, Jul 21, 2017	7.10	7.10	6.85	6.90
1845	NYSE	CALX	Thu, Jul 20, 2017	7.05	7.05	6.90	6.95
1844	NYSE	CALX	Wed, Jul 19, 2017	6.85	7.05	6.85	7.05
1843	NYSE	CALX	Tue, Jul 18, 2017	6.75	6.90	6.75	6.85
1842	NYSE	CALX	Mon, Jul 17, 2017	6.75	6.90	6.75	6.80
1841	NYSE	CALX	Fri, Jul 14, 2017	6.70	6.85	6.70	6.85
1840	NYSE	CALX	Thu, Jul 13, 2017	6.75	6.75	6.70	6.70
1839	NYSE	CALX	Wed, Jul 12, 2017	6.75	6.85	6.70	6.75
1838	NYSE	CALX	Tue, Jul 11, 2017	6.70	6.80	6.65	6.75
1837	NYSE	CALX	Mon, Jul 10, 2017	6.85	6.85	6.75	6.75
1836	NYSE	CALX	Fri, Jul 7, 2017	6.80	6.90	6.65	6.90
1835	NYSE	CALX	Thu, Jul 6, 2017	6.70	6.75	6.60	6.75
1834	NYSE	CALX	Wed, Jul 5, 2017	6.90	6.90	6.70	6.75
1833	NYSE	CALX	Mon, Jul 3, 2017	6.85	6.90	6.80	6.90
1832	NYSE	CALX	Fri, Jun 30, 2017	6.75	6.90	6.70	6.85
1831	NYSE	CALX	Thu, Jun 29, 2017	6.90	6.90	6.70	6.80
1830	NYSE	CALX	Wed, Jun 28, 2017	6.80	6.95	6.77	6.90
1829	NYSE	CALX	Tue, Jun 27, 2017	6.90	7.00	6.70	6.75
1828	NYSE	CALX	Mon, Jun 26, 2017	7.05	7.05	6.85	6.90
1827	NYSE	CALX	Fri, Jun 23, 2017	6.90	7.05	6.85	7.05
1826	NYSE	CALX	Thu, Jun 22, 2017	6.90	7.00	6.80	6.90
1825	NYSE	CALX	Wed, Jun 21, 2017	7.10	7.15	6.85	6.90
1824	NYSE	CALX	Tue, Jun 20, 2017	7.15	7.25	7.10	7.10
1823	NYSE	CALX	Mon, Jun 19, 2017	7.20	7.30	7.05	7.20
1822	NYSE	CALX	Fri, Jun 16, 2017	7.10	7.35	7.00	7.20
1821	NYSE	CALX	Thu, Jun 15, 2017	7.00	7.15	6.95	7.15
1820	NYSE	CALX	Wed, Jun 14, 2017	7.10	7.20	6.98	7.05
1819	NYSE	CALX	Tue, Jun 13, 2017	7.10	7.15	7.05	7.10
1818	NYSE	CALX	Mon, Jun 12, 2017	7.05	7.18	6.95	7.15
1817	NYSE	CALX	Fri, Jun 9, 2017	7.15	7.35	7.03	7.10
1816	NYSE	CALX	Thu, Jun 8, 2017	6.85	7.25	6.80	7.20
1815	NYSE	CALX	Wed, Jun 7, 2017	6.80	7.03	6.75	6.90
1814	NYSE	CALX	Tue, Jun 6, 2017	6.90	7.00	6.70	6.80
1813	NYSE	CALX	Mon, Jun 5, 2017	7.00	7.20	6.95	6.95
1812	NYSE	CALX	Fri, Jun 2, 2017	7.00	7.10	6.88	7.00
1811	NYSE	CALX	Thu, Jun 1, 2017	6.55	7.00	6.55	7.00
1810	NYSE	CALX	Wed, May 31, 2017	6.60	6.80	6.45	6.55
1809	NYSE	CALX	Tue, May 30, 2017	6.75	6.80	6.60	6.60
1808	NYSE	CALX	Fri, May 26, 2017	6.70	6.80	6.65	6.75
1807	NYSE	CALX	Thu, May 25, 2017	6.85	6.95	6.70	6.70
1806	NYSE	CALX	Wed, May 24, 2017	6.75	6.85	6.75	6.80
1805	NYSE	CALX	Tue, May 23, 2017	6.90	7.00	6.80	6.80
1804	NYSE	CALX	Mon, May 22, 2017	6.65	6.85	6.65	6.75
1803	NYSE	CALX	Fri, May 19, 2017	6.70	6.80	6.65	6.65
1802	NYSE	CALX	Thu, May 18, 2017	6.70	6.75	6.65	6.70
1801	NYSE	CALX	Wed, May 17, 2017	6.75	6.80	6.70	6.70
1800	NYSE	CALX	Tue, May 16, 2017	6.75	6.93	6.65	6.90
1799	NYSE	CALX	Mon, May 15, 2017	6.70	6.90	6.65	6.80
1798	NYSE	CALX	Fri, May 12, 2017	6.70	6.75	6.50	6.65
1797	NYSE	CALX	Thu, May 11, 2017	6.80	6.85	6.50	6.65
1796	NYSE	CALX	Wed, May 10, 2017	6.80	6.85	6.35	6.80
1795	NYSE	CALX	Tue, May 9, 2017	6.60	6.75	6.45	6.55
1794	NYSE	CALX	Mon, May 8, 2017	6.70	6.75	6.55	6.55
1793	NYSE	CALX	Fri, May 5, 2017	6.70	6.75	6.68	6.70
1792	NYSE	CALX	Thu, May 4, 2017	6.65	6.80	6.65	6.70
1791	NYSE	CALX	Wed, May 3, 2017	6.65	6.70	6.53	6.60
1790	NYSE	CALX	Tue, May 2, 2017	6.65	6.80	6.60	6.70
1789	NYSE	CALX	Mon, May 1, 2017	6.75	6.75	6.55	6.70
1788	NYSE	CALX	Fri, Apr 28, 2017	6.80	6.80	6.65	6.70
1787	NYSE	CALX	Thu, Apr 27, 2017	6.90	7.00	6.70	6.75
1786	NYSE	CALX	Wed, Apr 26, 2017	6.75	6.90	6.75	6.90
1785	NYSE	CALX	Tue, Apr 25, 2017	6.85	6.95	6.75	6.80
1784	NYSE	CALX	Mon, Apr 24, 2017	6.75	6.85	6.72	6.80
1783	NYSE	CALX	Fri, Apr 21, 2017	6.60	6.80	6.60	6.70
1782	NYSE	CALX	Thu, Apr 20, 2017	6.75	6.80	6.65	6.65
1781	NYSE	CALX	Wed, Apr 19, 2017	6.75	6.80	6.60	6.75
1780	NYSE	CALX	Tue, Apr 18, 2017	6.55	6.75	6.53	6.65
1779	NYSE	CALX	Mon, Apr 17, 2017	6.40	6.55	6.39	6.55
1778	NYSE	CALX	Thu, Apr 13, 2017	6.45	6.45	6.35	6.40
1777	NYSE	CALX	Wed, Apr 12, 2017	6.60	6.65	6.43	6.46
1776	NYSE	CALX	Tue, Apr 11, 2017	6.45	6.65	6.40	6.60
1775	NYSE	CALX	Mon, Apr 10, 2017	6.45	6.50	6.30	6.45
1774	NYSE	CALX	Fri, Apr 7, 2017	6.45	6.51	6.35	6.40
1773	NYSE	CALX	Thu, Apr 6, 2017	6.45	6.54	6.40	6.45
1772	NYSE	CALX	Wed, Apr 5, 2017	6.70	6.70	6.36	6.45
1771	NYSE	CALX	Tue, Apr 4, 2017	6.70	6.70	6.55	6.65
1770	NYSE	CALX	Mon, Apr 3, 2017	7.00	7.15	6.58	6.65
1769	NYSE	CALX	Fri, Mar 31, 2017	7.15	7.40	7.05	7.25
1768	NYSE	CALX	Thu, Mar 30, 2017	7.05	7.23	7.00	7.10
1767	NYSE	CALX	Wed, Mar 29, 2017	6.95	7.05	6.95	7.05
1766	NYSE	CALX	Tue, Mar 28, 2017	7.15	7.20	6.95	7.00
1765	NYSE	CALX	Mon, Mar 27, 2017	6.90	7.25	6.85	7.20
1764	NYSE	CALX	Fri, Mar 24, 2017	7.10	7.15	6.95	7.04
1763	NYSE	CALX	Thu, Mar 23, 2017	6.85	7.15	6.85	7.10
1762	NYSE	CALX	Wed, Mar 22, 2017	6.95	7.05	6.85	6.85
1761	NYSE	CALX	Tue, Mar 21, 2017	7.00	7.10	6.95	6.95
1760	NYSE	CALX	Mon, Mar 20, 2017	7.10	7.15	7.00	7.05
1759	NYSE	CALX	Fri, Mar 17, 2017	7.05	7.25	7.00	7.20
1758	NYSE	CALX	Thu, Mar 16, 2017	7.05	7.10	6.95	7.05
1757	NYSE	CALX	Wed, Mar 15, 2017	6.90	7.05	6.90	7.05
1756	NYSE	CALX	Tue, Mar 14, 2017	7.00	7.00	6.90	6.90
1755	NYSE	CALX	Mon, Mar 13, 2017	6.95	7.05	6.88	6.95
1754	NYSE	CALX	Fri, Mar 10, 2017	7.05	7.05	6.90	6.95
1753	NYSE	CALX	Thu, Mar 9, 2017	6.90	7.05	6.90	7.05
1752	NYSE	CALX	Wed, Mar 8, 2017	7.00	7.00	6.85	6.85
1751	NYSE	CALX	Tue, Mar 7, 2017	7.05	7.10	6.90	6.90
1750	NYSE	CALX	Mon, Mar 6, 2017	7.00	7.15	6.95	7.05
1749	NYSE	CALX	Fri, Mar 3, 2017	6.90	7.03	6.80	7.00
1748	NYSE	CALX	Thu, Mar 2, 2017	7.05	7.15	6.90	6.90
1747	NYSE	CALX	Wed, Mar 1, 2017	7.00	7.08	6.90	7.05
1746	NYSE	CALX	Tue, Feb 28, 2017	7.00	7.10	6.75	6.90
1745	NYSE	CALX	Mon, Feb 27, 2017	7.05	7.10	6.95	7.10
1744	NYSE	CALX	Fri, Feb 24, 2017	6.90	7.10	6.85	7.05
1743	NYSE	CALX	Thu, Feb 23, 2017	6.85	7.00	6.78	7.00
1742	NYSE	CALX	Wed, Feb 22, 2017	6.80	6.90	6.70	6.85
1741	NYSE	CALX	Tue, Feb 21, 2017	6.70	6.85	6.70	6.85
1740	NYSE	CALX	Fri, Feb 17, 2017	6.90	7.00	6.60	6.80
1739	NYSE	CALX	Thu, Feb 16, 2017	6.80	6.85	6.78	6.85
1738	NYSE	CALX	Wed, Feb 15, 2017	6.45	6.99	6.15	6.90
1737	NYSE	CALX	Tue, Feb 14, 2017	7.30	7.75	7.15	7.65
1736	NYSE	CALX	Mon, Feb 13, 2017	7.40	7.40	7.20	7.30
1735	NYSE	CALX	Fri, Feb 10, 2017	7.10	7.50	7.05	7.40
1734	NYSE	CALX	Thu, Feb 9, 2017	6.80	7.10	6.80	7.00
1733	NYSE	CALX	Wed, Feb 8, 2017	7.05	7.05	6.85	6.90
1732	NYSE	CALX	Tue, Feb 7, 2017	7.20	7.25	6.95	7.00
1731	NYSE	CALX	Mon, Feb 6, 2017	7.15	7.25	7.05	7.15
1730	NYSE	CALX	Fri, Feb 3, 2017	7.05	7.25	7.05	7.20
1729	NYSE	CALX	Thu, Feb 2, 2017	7.10	7.20	7.05	7.05
1728	NYSE	CALX	Wed, Feb 1, 2017	7.25	7.25	7.10	7.15
1727	NYSE	CALX	Tue, Jan 31, 2017	7.05	7.20	7.00	7.20
1726	NYSE	CALX	Mon, Jan 30, 2017	7.05	7.10	6.95	7.05
1725	NYSE	CALX	Fri, Jan 27, 2017	7.00	7.20	6.90	7.15
1724	NYSE	CALX	Thu, Jan 26, 2017	7.30	7.30	7.00	7.00
1723	NYSE	CALX	Wed, Jan 25, 2017	7.35	7.45	7.20	7.25
1722	NYSE	CALX	Tue, Jan 24, 2017	6.95	7.35	6.95	7.25
1721	NYSE	CALX	Mon, Jan 23, 2017	6.95	7.08	6.75	7.00
1720	NYSE	CALX	Fri, Jan 20, 2017	6.95	7.05	6.85	6.90
1719	NYSE	CALX	Thu, Jan 19, 2017	7.00	7.15	6.85	6.95
1718	NYSE	CALX	Wed, Jan 18, 2017	7.05	7.15	6.90	6.90
1717	NYSE	CALX	Tue, Jan 17, 2017	7.35	7.35	6.93	6.95
1716	NYSE	CALX	Fri, Jan 13, 2017	7.00	7.38	7.00	7.35
1715	NYSE	CALX	Thu, Jan 12, 2017	7.30	7.30	6.90	6.90
1714	NYSE	CALX	Wed, Jan 11, 2017	7.30	7.40	7.15	7.20
1713	NYSE	CALX	Tue, Jan 10, 2017	7.25	7.35	7.25	7.35
1712	NYSE	CALX	Mon, Jan 9, 2017	7.25	7.35	7.15	7.20
1711	NYSE	CALX	Fri, Jan 6, 2017	7.55	7.55	7.25	7.25
1710	NYSE	CALX	Thu, Jan 5, 2017	7.55	7.60	7.37	7.50
1709	NYSE	CALX	Wed, Jan 4, 2017	7.65	7.75	7.50	7.55
1708	NYSE	CALX	Tue, Jan 3, 2017	7.75	7.76	7.53	7.60
1707	NYSE	CALX	Fri, Dec 30, 2016	7.65	7.75	7.55	7.70
1706	NYSE	CALX	Thu, Dec 29, 2016	7.85	7.90	7.50	7.75
1705	NYSE	CALX	Wed, Dec 28, 2016	7.75	7.81	7.50	7.80
1704	NYSE	CALX	Tue, Dec 27, 2016	7.80	8.00	7.70	7.80
1703	NYSE	CALX	Fri, Dec 23, 2016	7.75	8.00	7.65	7.80
1702	NYSE	CALX	Thu, Dec 22, 2016	7.65	7.75	7.60	7.70
1701	NYSE	CALX	Wed, Dec 21, 2016	7.75	7.85	7.70	7.70
1700	NYSE	CALX	Tue, Dec 20, 2016	7.85	8.10	7.70	7.75
1699	NYSE	CALX	Mon, Dec 19, 2016	7.85	8.05	7.80	7.85
1698	NYSE	CALX	Fri, Dec 16, 2016	7.90	8.00	7.75	7.90
1697	NYSE	CALX	Thu, Dec 15, 2016	7.50	7.93	7.45	7.85
1696	NYSE	CALX	Wed, Dec 14, 2016	7.70	7.75	7.45	7.50
1695	NYSE	CALX	Tue, Dec 13, 2016	7.70	7.87	7.60	7.70
1694	NYSE	CALX	Mon, Dec 12, 2016	7.80	7.88	7.65	7.65
1693	NYSE	CALX	Fri, Dec 9, 2016	7.90	8.00	7.75	7.85
1692	NYSE	CALX	Thu, Dec 8, 2016	7.65	7.95	7.60	7.95
1691	NYSE	CALX	Wed, Dec 7, 2016	7.45	7.70	7.45	7.55
1690	NYSE	CALX	Tue, Dec 6, 2016	7.65	7.65	7.40	7.55
1689	NYSE	CALX	Mon, Dec 5, 2016	7.40	7.60	7.40	7.55
1688	NYSE	CALX	Fri, Dec 2, 2016	7.30	7.40	7.15	7.30
1687	NYSE	CALX	Thu, Dec 1, 2016	7.55	7.75	7.25	7.35
1686	NYSE	CALX	Wed, Nov 30, 2016	7.70	7.85	7.45	7.55
1685	NYSE	CALX	Tue, Nov 29, 2016	7.75	7.85	7.65	7.70
1684	NYSE	CALX	Mon, Nov 28, 2016	7.75	7.85	7.60	7.65
1683	NYSE	CALX	Fri, Nov 25, 2016	7.75	7.85	7.65	7.85
1682	NYSE	CALX	Wed, Nov 23, 2016	7.50	7.80	7.50	7.80
1681	NYSE	CALX	Tue, Nov 22, 2016	7.70	7.80	7.55	7.60
1680	NYSE	CALX	Mon, Nov 21, 2016	7.60	7.80	7.45	7.75
1679	NYSE	CALX	Fri, Nov 18, 2016	7.70	7.75	7.40	7.60
1678	NYSE	CALX	Thu, Nov 17, 2016	7.70	7.80	7.60	7.70
1677	NYSE	CALX	Wed, Nov 16, 2016	7.65	7.75	7.55	7.70
1676	NYSE	CALX	Tue, Nov 15, 2016	7.60	7.73	7.55	7.65
1675	NYSE	CALX	Mon, Nov 14, 2016	7.85	7.85	7.53	7.65
1674	NYSE	CALX	Fri, Nov 11, 2016	7.40	7.80	7.25	7.70
1673	NYSE	CALX	Thu, Nov 10, 2016	7.20	7.50	7.00	7.40
1672	NYSE	CALX	Wed, Nov 9, 2016	6.85	7.15	6.65	7.15
1671	NYSE	CALX	Tue, Nov 8, 2016	6.90	6.95	6.80	6.90
1670	NYSE	CALX	Mon, Nov 7, 2016	6.75	6.90	6.75	6.90
1669	NYSE	CALX	Fri, Nov 4, 2016	6.60	6.80	6.45	6.60
1668	NYSE	CALX	Thu, Nov 3, 2016	6.65	6.75	6.60	6.60
1667	NYSE	CALX	Wed, Nov 2, 2016	6.70	7.05	6.65	6.65
1666	NYSE	CALX	Tue, Nov 1, 2016	6.40	6.50	6.15	6.25
1665	NYSE	CALX	Mon, Oct 31, 2016	6.45	6.55	6.25	6.25
1664	NYSE	CALX	Fri, Oct 28, 2016	6.35	6.55	6.35	6.40
1663	NYSE	CALX	Thu, Oct 27, 2016	6.45	6.45	6.30	6.30
1662	NYSE	CALX	Wed, Oct 26, 2016	6.60	6.73	6.35	6.35
1661	NYSE	CALX	Tue, Oct 25, 2016	6.70	6.79	6.55	6.60
1660	NYSE	CALX	Mon, Oct 24, 2016	6.80	6.80	6.60	6.70
1659	NYSE	CALX	Fri, Oct 21, 2016	6.65	6.70	6.60	6.60
1658	NYSE	CALX	Thu, Oct 20, 2016	6.90	6.90	6.60	6.75
1657	NYSE	CALX	Wed, Oct 19, 2016	6.70	6.90	6.50	6.90
1656	NYSE	CALX	Tue, Oct 18, 2016	6.55	6.70	6.45	6.70
1655	NYSE	CALX	Mon, Oct 17, 2016	6.75	6.84	6.50	6.50
1654	NYSE	CALX	Fri, Oct 14, 2016	6.94	7.02	6.69	6.72
1653	NYSE	CALX	Thu, Oct 13, 2016	6.90	6.98	6.81	6.82
1652	NYSE	CALX	Wed, Oct 12, 2016	6.94	7.02	6.89	6.93
1651	NYSE	CALX	Tue, Oct 11, 2016	7.21	7.21	6.90	6.96
1650	NYSE	CALX	Mon, Oct 10, 2016	7.13	7.25	7.09	7.21
1649	NYSE	CALX	Fri, Oct 7, 2016	7.11	7.16	7.02	7.09
1648	NYSE	CALX	Thu, Oct 6, 2016	7.20	7.32	7.00	7.06
1647	NYSE	CALX	Wed, Oct 5, 2016	7.23	7.39	7.18	7.32
1646	NYSE	CALX	Tue, Oct 4, 2016	7.29	7.37	7.20	7.21
1645	NYSE	CALX	Mon, Oct 3, 2016	7.33	7.34	7.24	7.29
1644	NYSE	CALX	Fri, Sep 30, 2016	7.43	7.46	7.33	7.35
1643	NYSE	CALX	Thu, Sep 29, 2016	7.59	7.62	7.38	7.39
1642	NYSE	CALX	Wed, Sep 28, 2016	7.30	7.61	7.30	7.56
1641	NYSE	CALX	Tue, Sep 27, 2016	7.07	7.45	7.05	7.31
1640	NYSE	CALX	Mon, Sep 26, 2016	6.91	7.33	6.91	7.25
1639	NYSE	CALX	Fri, Sep 23, 2016	6.82	6.98	6.82	6.96
1638	NYSE	CALX	Thu, Sep 22, 2016	6.95	7.02	6.87	6.89
1637	NYSE	CALX	Wed, Sep 21, 2016	6.94	7.02	6.79	6.88
1636	NYSE	CALX	Tue, Sep 20, 2016	7.03	7.03	6.94	6.95
1635	NYSE	CALX	Mon, Sep 19, 2016	6.96	7.02	6.89	6.90
1634	NYSE	CALX	Fri, Sep 16, 2016	7.09	7.12	6.95	6.98
1633	NYSE	CALX	Thu, Sep 15, 2016	7.08	7.16	7.03	7.09
1632	NYSE	CALX	Wed, Sep 14, 2016	7.05	7.15	7.00	7.02
1631	NYSE	CALX	Tue, Sep 13, 2016	7.17	7.34	6.98	7.04
1630	NYSE	CALX	Mon, Sep 12, 2016	7.12	7.27	7.05	7.26
1629	NYSE	CALX	Fri, Sep 9, 2016	7.35	7.41	7.13	7.20
1628	NYSE	CALX	Thu, Sep 8, 2016	7.65	7.70	7.46	7.50
1627	NYSE	CALX	Wed, Sep 7, 2016	7.66	7.78	7.62	7.65
1626	NYSE	CALX	Tue, Sep 6, 2016	7.54	7.66	7.53	7.65
1625	NYSE	CALX	Fri, Sep 2, 2016	7.60	7.62	7.50	7.53
1624	NYSE	CALX	Thu, Sep 1, 2016	7.44	7.55	7.37	7.50
1623	NYSE	CALX	Wed, Aug 31, 2016	7.49	7.50	7.37	7.44
1622	NYSE	CALX	Tue, Aug 30, 2016	7.60	7.60	7.51	7.51
1621	NYSE	CALX	Mon, Aug 29, 2016	7.47	7.56	7.41	7.54
1620	NYSE	CALX	Fri, Aug 26, 2016	7.68	7.77	7.41	7.45
1619	NYSE	CALX	Thu, Aug 25, 2016	7.50	7.77	7.50	7.72
1618	NYSE	CALX	Wed, Aug 24, 2016	7.65	7.69	7.50	7.51
1617	NYSE	CALX	Tue, Aug 23, 2016	7.75	7.88	7.64	7.64
1616	NYSE	CALX	Mon, Aug 22, 2016	7.70	7.82	7.55	7.78
1615	NYSE	CALX	Fri, Aug 19, 2016	7.72	7.79	7.66	7.70
1614	NYSE	CALX	Thu, Aug 18, 2016	7.71	7.73	7.57	7.73
1613	NYSE	CALX	Wed, Aug 17, 2016	7.84	7.84	7.65	7.68
1612	NYSE	CALX	Tue, Aug 16, 2016	7.89	7.92	7.80	7.83
1611	NYSE	CALX	Mon, Aug 15, 2016	7.80	7.94	7.78	7.90
1610	NYSE	CALX	Fri, Aug 12, 2016	7.73	7.82	7.69	7.81
1609	NYSE	CALX	Thu, Aug 11, 2016	7.80	7.80	7.69	7.73
1608	NYSE	CALX	Wed, Aug 10, 2016	7.90	7.92	7.73	7.75
1607	NYSE	CALX	Tue, Aug 9, 2016	7.93	7.99	7.87	7.92
1606	NYSE	CALX	Mon, Aug 8, 2016	7.96	7.99	7.80	7.89
1605	NYSE	CALX	Fri, Aug 5, 2016	7.94	8.09	7.92	7.97
1604	NYSE	CALX	Thu, Aug 4, 2016	8.12	8.15	7.80	7.90
1603	NYSE	CALX	Wed, Aug 3, 2016	7.99	8.20	7.72	8.13
1602	NYSE	CALX	Tue, Aug 2, 2016	7.74	7.77	7.55	7.57
1601	NYSE	CALX	Mon, Aug 1, 2016	7.70	7.84	7.61	7.76
1600	NYSE	CALX	Fri, Jul 29, 2016	7.65	7.82	7.61	7.72
1599	NYSE	CALX	Thu, Jul 28, 2016	7.76	7.78	7.64	7.65
1598	NYSE	CALX	Wed, Jul 27, 2016	7.82	7.88	7.70	7.83
1597	NYSE	CALX	Tue, Jul 26, 2016	7.85	7.91	7.74	7.84
1596	NYSE	CALX	Mon, Jul 25, 2016	7.72	7.97	7.72	7.81
1595	NYSE	CALX	Fri, Jul 22, 2016	7.63	7.81	7.58	7.68
1594	NYSE	CALX	Thu, Jul 21, 2016	7.93	7.96	7.63	7.66
1593	NYSE	CALX	Wed, Jul 20, 2016	7.51	8.00	7.50	7.91
1592	NYSE	CALX	Tue, Jul 19, 2016	7.56	7.65	7.42	7.43
1591	NYSE	CALX	Mon, Jul 18, 2016	7.55	7.65	7.43	7.55
1590	NYSE	CALX	Fri, Jul 15, 2016	7.51	7.66	7.45	7.50
1589	NYSE	CALX	Thu, Jul 14, 2016	7.52	7.57	7.41	7.41
1588	NYSE	CALX	Wed, Jul 13, 2016	7.65	7.67	7.48	7.49
1587	NYSE	CALX	Tue, Jul 12, 2016	7.69	7.69	7.53	7.53
1586	NYSE	CALX	Mon, Jul 11, 2016	7.53	7.60	7.44	7.52
1585	NYSE	CALX	Fri, Jul 8, 2016	7.20	7.50	7.17	7.47
1584	NYSE	CALX	Thu, Jul 7, 2016	6.98	7.14	6.97	7.06
1583	NYSE	CALX	Wed, Jul 6, 2016	6.90	7.00	6.84	6.89
1582	NYSE	CALX	Tue, Jul 5, 2016	7.11	7.12	6.86	6.92
1581	NYSE	CALX	Fri, Jul 1, 2016	6.89	7.14	6.87	7.10
1580	NYSE	CALX	Thu, Jun 30, 2016	6.68	6.92	6.62	6.91
1579	NYSE	CALX	Wed, Jun 29, 2016	6.70	6.77	6.61	6.65
1578	NYSE	CALX	Tue, Jun 28, 2016	6.46	6.63	6.41	6.51
1577	NYSE	CALX	Mon, Jun 27, 2016	6.70	6.75	6.30	6.38
1576	NYSE	CALX	Fri, Jun 24, 2016	6.92	7.01	6.71	6.74
1575	NYSE	CALX	Thu, Jun 23, 2016	7.04	7.30	6.99	7.28
1574	NYSE	CALX	Wed, Jun 22, 2016	7.07	7.16	6.91	6.93
1573	NYSE	CALX	Tue, Jun 21, 2016	7.06	7.11	7.00	7.07
1572	NYSE	CALX	Mon, Jun 20, 2016	7.00	7.20	7.00	7.05
1571	NYSE	CALX	Fri, Jun 17, 2016	7.04	7.06	6.90	6.95
1570	NYSE	CALX	Thu, Jun 16, 2016	6.94	7.15	6.90	7.02
1569	NYSE	CALX	Wed, Jun 15, 2016	6.75	6.95	6.72	6.90
1568	NYSE	CALX	Tue, Jun 14, 2016	6.77	6.83	6.61	6.72
1567	NYSE	CALX	Mon, Jun 13, 2016	6.85	6.85	6.74	6.77
1566	NYSE	CALX	Fri, Jun 10, 2016	6.80	6.89	6.71	6.81
1565	NYSE	CALX	Thu, Jun 9, 2016	6.90	6.93	6.84	6.86
1564	NYSE	CALX	Wed, Jun 8, 2016	6.99	7.09	6.97	6.98
1563	NYSE	CALX	Tue, Jun 7, 2016	6.89	7.11	6.89	6.99
1562	NYSE	CALX	Mon, Jun 6, 2016	6.78	6.94	6.78	6.93
1561	NYSE	CALX	Fri, Jun 3, 2016	6.79	6.85	6.76	6.79
1560	NYSE	CALX	Thu, Jun 2, 2016	6.76	6.79	6.68	6.79
1559	NYSE	CALX	Wed, Jun 1, 2016	6.74	6.81	6.65	6.76
1558	NYSE	CALX	Tue, May 31, 2016	6.73	6.82	6.69	6.76
1557	NYSE	CALX	Fri, May 27, 2016	6.79	6.82	6.58	6.74
1556	NYSE	CALX	Thu, May 26, 2016	6.82	6.88	6.75	6.81
1555	NYSE	CALX	Wed, May 25, 2016	6.90	6.95	6.78	6.81
1554	NYSE	CALX	Tue, May 24, 2016	6.67	6.88	6.62	6.84
1553	NYSE	CALX	Mon, May 23, 2016	6.45	6.68	6.45	6.65
1552	NYSE	CALX	Fri, May 20, 2016	6.29	6.47	6.29	6.46
1551	NYSE	CALX	Thu, May 19, 2016	6.65	6.74	6.24	6.28
1550	NYSE	CALX	Wed, May 18, 2016	6.64	6.79	6.58	6.68
1549	NYSE	CALX	Tue, May 17, 2016	6.84	6.91	6.60	6.65
1548	NYSE	CALX	Mon, May 16, 2016	6.91	7.03	6.81	6.90
1547	NYSE	CALX	Fri, May 13, 2016	6.88	7.04	6.83	6.90
1546	NYSE	CALX	Thu, May 12, 2016	7.21	7.28	6.90	6.93
1545	NYSE	CALX	Wed, May 11, 2016	7.17	7.27	7.07	7.24
1544	NYSE	CALX	Tue, May 10, 2016	7.10	7.18	6.94	7.18
1543	NYSE	CALX	Mon, May 9, 2016	6.96	7.11	6.96	7.10
1542	NYSE	CALX	Fri, May 6, 2016	7.10	7.15	6.90	6.99
1541	NYSE	CALX	Thu, May 5, 2016	7.24	7.42	7.10	7.11
1540	NYSE	CALX	Wed, May 4, 2016	6.97	7.76	6.94	7.32
1539	NYSE	CALX	Tue, May 3, 2016	6.85	6.93	6.78	6.90
1538	NYSE	CALX	Mon, May 2, 2016	6.62	6.96	6.62	6.93
1537	NYSE	CALX	Fri, Apr 29, 2016	6.90	6.97	6.77	6.93
1536	NYSE	CALX	Thu, Apr 28, 2016	6.92	7.08	6.86	6.90
1535	NYSE	CALX	Wed, Apr 27, 2016	6.83	7.02	6.83	6.99
1534	NYSE	CALX	Tue, Apr 26, 2016	6.93	6.95	6.80	6.89
1533	NYSE	CALX	Mon, Apr 25, 2016	6.80	6.95	6.80	6.85
1532	NYSE	CALX	Fri, Apr 22, 2016	6.62	6.98	6.62	6.93
1531	NYSE	CALX	Thu, Apr 21, 2016	6.66	6.75	6.58	6.66
1530	NYSE	CALX	Wed, Apr 20, 2016	6.61	6.82	6.59	6.70
1529	NYSE	CALX	Tue, Apr 19, 2016	6.73	6.80	6.60	6.66
1528	NYSE	CALX	Mon, Apr 18, 2016	6.60	6.74	6.60	6.69
1527	NYSE	CALX	Fri, Apr 15, 2016	6.65	6.75	6.64	6.67
1526	NYSE	CALX	Thu, Apr 14, 2016	6.69	6.76	6.67	6.69
1525	NYSE	CALX	Wed, Apr 13, 2016	6.57	6.78	6.57	6.70
1524	NYSE	CALX	Tue, Apr 12, 2016	6.58	6.66	6.51	6.55
1523	NYSE	CALX	Mon, Apr 11, 2016	6.67	6.83	6.60	6.62
1522	NYSE	CALX	Fri, Apr 8, 2016	6.75	6.88	6.64	6.66
1521	NYSE	CALX	Thu, Apr 7, 2016	6.87	6.97	6.62	6.65
1520	NYSE	CALX	Wed, Apr 6, 2016	7.04	7.09	6.86	6.96
1519	NYSE	CALX	Tue, Apr 5, 2016	7.00	7.00	7.00	7.05
1518	NYSE	CALX	Mon, Apr 4, 2016	7.13	7.20	7.00	7.00
1517	NYSE	CALX	Fri, Apr 1, 2016	7.01	7.21	6.99	7.12
1516	NYSE	CALX	Thu, Mar 31, 2016	7.00	7.18	6.95	7.09
1515	NYSE	CALX	Wed, Mar 30, 2016	7.17	7.23	6.99	7.02
1514	NYSE	CALX	Tue, Mar 29, 2016	6.67	7.18	6.63	7.18
1513	NYSE	CALX	Mon, Mar 28, 2016	6.58	6.81	6.54	6.75
1512	NYSE	CALX	Thu, Mar 24, 2016	6.71	6.71	6.71	6.55
1511	NYSE	CALX	Wed, Mar 23, 2016	7.19	7.22	6.68	6.71
1510	NYSE	CALX	Tue, Mar 22, 2016	7.21	7.34	7.20	7.23
1509	NYSE	CALX	Mon, Mar 21, 2016	7.19	7.32	7.16	7.28
1508	NYSE	CALX	Fri, Mar 18, 2016	7.35	7.42	7.25	7.27
1507	NYSE	CALX	Thu, Mar 17, 2016	7.18	7.33	7.18	7.29
1506	NYSE	CALX	Wed, Mar 16, 2016	7.14	7.33	7.14	7.22
1505	NYSE	CALX	Tue, Mar 15, 2016	7.45	7.45	7.45	7.20
1504	NYSE	CALX	Mon, Mar 14, 2016	7.29	7.63	7.28	7.45
1503	NYSE	CALX	Fri, Mar 11, 2016	7.21	7.21	7.21	7.31
1502	NYSE	CALX	Thu, Mar 10, 2016	7.18	7.33	7.17	7.21
1501	NYSE	CALX	Wed, Mar 9, 2016	7.08	7.08	7.08	7.18
1500	NYSE	CALX	Tue, Mar 8, 2016	7.39	7.49	7.06	7.08
1499	NYSE	CALX	Mon, Mar 7, 2016	7.16	7.50	7.16	7.45
1498	NYSE	CALX	Fri, Mar 4, 2016	7.13	7.13	7.13	7.17
1497	NYSE	CALX	Thu, Mar 3, 2016	6.98	6.98	6.98	7.13
1496	NYSE	CALX	Wed, Mar 2, 2016	6.99	7.05	6.93	6.98
1495	NYSE	CALX	Tue, Mar 1, 2016	6.98	7.07	6.86	6.99
1494	NYSE	CALX	Mon, Feb 29, 2016	6.85	7.02	6.85	6.95
1493	NYSE	CALX	Fri, Feb 26, 2016	6.93	7.01	6.85	6.88
1492	NYSE	CALX	Thu, Feb 25, 2016	6.78	7.07	6.70	6.88
1491	NYSE	CALX	Wed, Feb 24, 2016	6.53	6.94	6.49	6.81
1490	NYSE	CALX	Tue, Feb 23, 2016	6.33	6.67	6.29	6.63
1489	NYSE	CALX	Mon, Feb 22, 2016	5.99	6.37	5.99	6.34
1488	NYSE	CALX	Fri, Feb 19, 2016	5.82	6.01	5.82	5.94
1487	NYSE	CALX	Thu, Feb 18, 2016	5.93	6.00	5.79	5.84
1486	NYSE	CALX	Wed, Feb 17, 2016	6.00	6.20	5.83	5.94
1485	NYSE	CALX	Tue, Feb 16, 2016	5.77	6.05	5.76	5.99
1484	NYSE	CALX	Fri, Feb 12, 2016	5.91	5.93	5.64	5.67
1483	NYSE	CALX	Thu, Feb 11, 2016	6.03	6.08	5.76	5.91
1482	NYSE	CALX	Wed, Feb 10, 2016	6.91	7.07	6.00	6.16
1481	NYSE	CALX	Tue, Feb 9, 2016	7.24	7.51	7.15	7.23
1480	NYSE	CALX	Mon, Feb 8, 2016	7.25	7.45	7.19	7.39
1479	NYSE	CALX	Fri, Feb 5, 2016	7.47	7.52	7.34	7.34
1478	NYSE	CALX	Thu, Feb 4, 2016	7.40	7.68	7.36	7.50
1477	NYSE	CALX	Wed, Feb 3, 2016	7.50	7.59	7.38	7.41
1476	NYSE	CALX	Tue, Feb 2, 2016	7.71	7.82	7.38	7.42
1475	NYSE	CALX	Mon, Feb 1, 2016	7.57	7.87	7.53	7.83
1474	NYSE	CALX	Fri, Jan 29, 2016	7.63	7.76	7.57	7.68
1473	NYSE	CALX	Thu, Jan 28, 2016	7.51	7.72	7.43	7.57
1472	NYSE	CALX	Wed, Jan 27, 2016	7.54	7.63	7.40	7.44
1471	NYSE	CALX	Tue, Jan 26, 2016	7.29	7.61	7.20	7.58
1470	NYSE	CALX	Mon, Jan 25, 2016	7.37	7.51	7.18	7.23
1469	NYSE	CALX	Fri, Jan 22, 2016	7.36	7.51	7.26	7.44
1468	NYSE	CALX	Thu, Jan 21, 2016	7.13	7.31	7.05	7.23
1467	NYSE	CALX	Wed, Jan 20, 2016	7.05	7.25	6.75	7.14
1466	NYSE	CALX	Tue, Jan 19, 2016	7.29	7.35	6.98	7.04
1465	NYSE	CALX	Fri, Jan 15, 2016	7.19	7.29	6.98	7.21
1464	NYSE	CALX	Thu, Jan 14, 2016	7.23	7.52	7.18	7.42
1463	NYSE	CALX	Wed, Jan 13, 2016	7.64	7.72	7.17	7.21
1462	NYSE	CALX	Tue, Jan 12, 2016	7.74	7.78	7.51	7.62
1461	NYSE	CALX	Mon, Jan 11, 2016	7.57	7.82	7.55	7.69
1460	NYSE	CALX	Fri, Jan 8, 2016	7.57	7.78	7.30	7.56
1459	NYSE	CALX	Thu, Jan 7, 2016	7.15	7.20	6.94	6.94
1458	NYSE	CALX	Wed, Jan 6, 2016	7.23	7.43	7.19	7.27
1457	NYSE	CALX	Tue, Jan 5, 2016	7.63	7.64	7.27	7.34
1456	NYSE	CALX	Mon, Jan 4, 2016	7.71	7.87	7.46	7.64
1455	NYSE	CALX	Thu, Dec 31, 2015	7.83	7.99	7.82	7.87
1454	NYSE	CALX	Wed, Dec 30, 2015	7.96	8.11	7.89	7.90
1453	NYSE	CALX	Tue, Dec 29, 2015	7.84	8.09	7.83	8.00
1452	NYSE	CALX	Mon, Dec 28, 2015	7.87	7.94	7.80	7.81
1451	NYSE	CALX	Thu, Dec 24, 2015	7.87	8.04	7.87	7.91
1450	NYSE	CALX	Wed, Dec 23, 2015	7.76	7.97	7.76	7.87
1449	NYSE	CALX	Tue, Dec 22, 2015	7.50	7.75	7.50	7.74
1448	NYSE	CALX	Mon, Dec 21, 2015	7.43	7.55	7.43	7.51
1447	NYSE	CALX	Fri, Dec 18, 2015	7.40	7.58	7.36	7.40
1446	NYSE	CALX	Thu, Dec 17, 2015	7.58	7.66	7.37	7.38
1445	NYSE	CALX	Wed, Dec 16, 2015	7.44	7.73	7.42	7.50
1444	NYSE	CALX	Tue, Dec 15, 2015	7.38	7.54	7.31	7.44
1443	NYSE	CALX	Mon, Dec 14, 2015	7.45	7.50	7.30	7.33
1442	NYSE	CALX	Fri, Dec 11, 2015	7.33	7.52	7.32	7.45
1441	NYSE	CALX	Thu, Dec 10, 2015	7.20	7.58	7.12	7.47
1440	NYSE	CALX	Wed, Dec 9, 2015	7.30	7.45	7.20	7.27
1439	NYSE	CALX	Tue, Dec 8, 2015	7.34	7.35	7.23	7.30
1438	NYSE	CALX	Mon, Dec 7, 2015	7.74	7.80	7.43	7.45
1437	NYSE	CALX	Fri, Dec 4, 2015	7.75	7.86	7.74	7.77
1436	NYSE	CALX	Thu, Dec 3, 2015	7.99	8.07	7.79	7.79
1435	NYSE	CALX	Wed, Dec 2, 2015	7.83	8.06	7.83	8.00
1434	NYSE	CALX	Tue, Dec 1, 2015	7.92	7.94	7.81	7.84
1433	NYSE	CALX	Mon, Nov 30, 2015	7.83	7.96	7.75	7.92
1432	NYSE	CALX	Fri, Nov 27, 2015	7.45	7.87	7.41	7.81
1431	NYSE	CALX	Wed, Nov 25, 2015	7.40	7.59	7.35	7.47
1430	NYSE	CALX	Tue, Nov 24, 2015	7.34	7.42	7.21	7.41
1429	NYSE	CALX	Mon, Nov 23, 2015	7.30	7.46	7.23	7.35
1428	NYSE	CALX	Fri, Nov 20, 2015	7.20	7.43	7.20	7.32
1427	NYSE	CALX	Thu, Nov 19, 2015	7.10	7.27	7.09	7.16
1426	NYSE	CALX	Wed, Nov 18, 2015	7.05	7.20	7.01	7.14
1425	NYSE	CALX	Tue, Nov 17, 2015	7.25	7.36	7.00	7.01
1424	NYSE	CALX	Mon, Nov 16, 2015	7.00	7.34	7.00	7.31
1423	NYSE	CALX	Fri, Nov 13, 2015	7.00	7.23	6.99	7.02
1422	NYSE	CALX	Thu, Nov 12, 2015	7.07	7.13	7.00	7.01
1421	NYSE	CALX	Wed, Nov 11, 2015	7.25	7.37	7.11	7.12
1420	NYSE	CALX	Tue, Nov 10, 2015	7.25	7.34	7.15	7.26
1419	NYSE	CALX	Mon, Nov 9, 2015	7.39	7.48	7.27	7.29
1418	NYSE	CALX	Fri, Nov 6, 2015	7.07	7.44	7.01	7.42
1417	NYSE	CALX	Thu, Nov 5, 2015	7.03	7.20	7.00	7.11
1416	NYSE	CALX	Wed, Nov 4, 2015	6.98	7.14	6.95	7.03
1415	NYSE	CALX	Tue, Nov 3, 2015	6.92	7.09	6.92	6.93
1414	NYSE	CALX	Mon, Nov 2, 2015	6.95	7.01	6.85	6.94
1413	NYSE	CALX	Fri, Oct 30, 2015	7.48	7.60	6.30	6.99
1412	NYSE	CALX	Thu, Oct 29, 2015	8.94	9.07	8.76	8.86
1411	NYSE	CALX	Wed, Oct 28, 2015	8.70	9.03	8.61	9.00
1410	NYSE	CALX	Tue, Oct 27, 2015	8.95	8.99	8.58	8.65
1409	NYSE	CALX	Mon, Oct 26, 2015	8.97	9.05	8.90	8.99
1408	NYSE	CALX	Fri, Oct 23, 2015	8.89	9.00	8.83	8.97
1407	NYSE	CALX	Thu, Oct 22, 2015	8.69	8.92	8.64	8.85
1406	NYSE	CALX	Wed, Oct 21, 2015	8.94	8.94	8.67	8.67
1405	NYSE	CALX	Tue, Oct 20, 2015	8.96	9.07	8.79	8.90
1404	NYSE	CALX	Mon, Oct 19, 2015	8.60	9.07	8.55	9.00
1403	NYSE	CALX	Fri, Oct 16, 2015	8.63	8.77	8.48	8.69
1402	NYSE	CALX	Thu, Oct 15, 2015	8.48	8.63	8.41	8.60
1401	NYSE	CALX	Wed, Oct 14, 2015	8.52	8.58	8.41	8.43
1400	NYSE	CALX	Tue, Oct 13, 2015	8.48	8.62	8.37	8.45
1399	NYSE	CALX	Mon, Oct 12, 2015	8.80	8.87	8.47	8.50
1398	NYSE	CALX	Fri, Oct 9, 2015	8.58	8.80	8.54	8.79
1397	NYSE	CALX	Thu, Oct 8, 2015	8.40	8.60	8.35	8.54
1396	NYSE	CALX	Wed, Oct 7, 2015	8.37	8.40	8.12	8.37
1395	NYSE	CALX	Tue, Oct 6, 2015	8.10	8.35	8.10	8.29
1394	NYSE	CALX	Mon, Oct 5, 2015	8.19	8.28	8.01	8.16
1393	NYSE	CALX	Fri, Oct 2, 2015	8.06	8.16	7.99	8.09
1392	NYSE	CALX	Thu, Oct 1, 2015	8.00	8.19	7.85	8.10
1391	NYSE	CALX	Wed, Sep 30, 2015	7.40	7.80	7.40	7.79
1390	NYSE	CALX	Tue, Sep 29, 2015	7.38	7.48	7.29	7.32
1389	NYSE	CALX	Mon, Sep 28, 2015	7.36	7.56	7.32	7.40
1388	NYSE	CALX	Fri, Sep 25, 2015	7.60	7.60	7.34	7.36
1387	NYSE	CALX	Thu, Sep 24, 2015	7.28	7.58	7.28	7.54
1386	NYSE	CALX	Wed, Sep 23, 2015	7.52	7.57	7.31	7.35
1385	NYSE	CALX	Tue, Sep 22, 2015	7.55	7.61	7.39	7.46
1384	NYSE	CALX	Mon, Sep 21, 2015	7.63	7.77	7.55	7.65
1383	NYSE	CALX	Fri, Sep 18, 2015	7.69	7.77	7.54	7.59
1382	NYSE	CALX	Thu, Sep 17, 2015	7.77	7.95	7.71	7.78
1381	NYSE	CALX	Wed, Sep 16, 2015	7.62	7.85	7.62	7.80
1380	NYSE	CALX	Tue, Sep 15, 2015	7.55	7.70	7.52	7.64
1379	NYSE	CALX	Mon, Sep 14, 2015	7.68	7.68	7.52	7.56
1378	NYSE	CALX	Fri, Sep 11, 2015	7.75	7.81	7.61	7.66
1377	NYSE	CALX	Thu, Sep 10, 2015	7.84	8.09	7.79	7.85
1376	NYSE	CALX	Wed, Sep 9, 2015	8.00	8.09	7.83	7.84
1375	NYSE	CALX	Tue, Sep 8, 2015	7.93	7.98	7.80	7.96
1374	NYSE	CALX	Fri, Sep 4, 2015	7.67	7.93	7.67	7.89
1373	NYSE	CALX	Thu, Sep 3, 2015	7.86	7.99	7.78	7.78
1372	NYSE	CALX	Wed, Sep 2, 2015	7.86	7.91	7.73	7.85
1371	NYSE	CALX	Tue, Sep 1, 2015	7.83	7.97	7.70	7.74
1370	NYSE	CALX	Mon, Aug 31, 2015	7.68	8.04	7.68	8.01
1369	NYSE	CALX	Fri, Aug 28, 2015	7.69	7.98	7.64	7.76
1368	NYSE	CALX	Thu, Aug 27, 2015	7.34	7.71	7.33	7.69
1367	NYSE	CALX	Wed, Aug 26, 2015	7.17	7.37	6.99	7.32
1366	NYSE	CALX	Tue, Aug 25, 2015	7.31	7.31	7.04	7.10
1365	NYSE	CALX	Mon, Aug 24, 2015	6.93	7.40	6.75	7.08
1364	NYSE	CALX	Fri, Aug 21, 2015	7.01	7.44	6.92	7.33
1363	NYSE	CALX	Thu, Aug 20, 2015	7.38	7.38	7.13	7.14
1362	NYSE	CALX	Wed, Aug 19, 2015	7.52	7.55	7.39	7.42
1361	NYSE	CALX	Tue, Aug 18, 2015	7.79	7.86	7.59	7.59
1360	NYSE	CALX	Mon, Aug 17, 2015	7.92	7.92	7.77	7.83
1359	NYSE	CALX	Fri, Aug 14, 2015	7.85	7.92	7.77	7.92
1358	NYSE	CALX	Thu, Aug 13, 2015	7.80	8.01	7.80	7.82
1357	NYSE	CALX	Wed, Aug 12, 2015	7.85	7.92	7.72	7.83
1356	NYSE	CALX	Tue, Aug 11, 2015	8.02	8.15	7.86	7.86
1355	NYSE	CALX	Mon, Aug 10, 2015	8.01	8.20	8.00	8.12
1354	NYSE	CALX	Fri, Aug 7, 2015	8.00	8.08	7.93	7.98
1353	NYSE	CALX	Thu, Aug 6, 2015	8.30	8.38	7.98	8.10
1352	NYSE	CALX	Wed, Aug 5, 2015	8.32	8.45	8.18	8.25
1351	NYSE	CALX	Tue, Aug 4, 2015	8.34	8.39	8.20	8.27
1350	NYSE	CALX	Mon, Aug 3, 2015	8.40	8.60	8.31	8.34
1349	NYSE	CALX	Fri, Jul 31, 2015	8.50	8.66	8.37	8.43
1348	NYSE	CALX	Thu, Jul 30, 2015	8.29	8.57	8.22	8.45
1347	NYSE	CALX	Wed, Jul 29, 2015	7.90	8.79	7.90	8.19
1346	NYSE	CALX	Tue, Jul 28, 2015	6.96	7.08	6.86	7.00
1345	NYSE	CALX	Mon, Jul 27, 2015	6.95	6.98	6.87	6.91
1344	NYSE	CALX	Fri, Jul 24, 2015	6.96	7.10	6.91	6.96
1343	NYSE	CALX	Thu, Jul 23, 2015	7.14	7.25	6.97	6.98
1342	NYSE	CALX	Wed, Jul 22, 2015	7.17	7.25	7.10	7.11
1341	NYSE	CALX	Tue, Jul 21, 2015	7.23	7.41	7.18	7.20
1340	NYSE	CALX	Mon, Jul 20, 2015	7.37	7.42	7.17	7.22
1339	NYSE	CALX	Fri, Jul 17, 2015	7.44	7.53	7.37	7.42
1338	NYSE	CALX	Thu, Jul 16, 2015	7.51	7.64	7.42	7.44
1337	NYSE	CALX	Wed, Jul 15, 2015	7.42	7.59	7.34	7.48
1336	NYSE	CALX	Tue, Jul 14, 2015	7.23	7.36	7.19	7.35
1335	NYSE	CALX	Mon, Jul 13, 2015	7.27	7.34	7.18	7.23
1334	NYSE	CALX	Fri, Jul 10, 2015	7.11	7.31	7.10	7.26
1333	NYSE	CALX	Thu, Jul 9, 2015	7.42	7.42	6.86	7.06
1332	NYSE	CALX	Wed, Jul 8, 2015	7.38	7.46	7.23	7.38
1331	NYSE	CALX	Tue, Jul 7, 2015	7.34	7.44	7.18	7.40
1330	NYSE	CALX	Mon, Jul 6, 2015	7.48	7.56	7.36	7.36
1329	NYSE	CALX	Thu, Jul 2, 2015	7.56	7.58	7.49	7.52
1328	NYSE	CALX	Wed, Jul 1, 2015	7.65	7.76	7.47	7.50
1327	NYSE	CALX	Tue, Jun 30, 2015	7.85	7.85	7.60	7.61
1326	NYSE	CALX	Mon, Jun 29, 2015	7.95	8.04	7.76	7.78
1325	NYSE	CALX	Fri, Jun 26, 2015	8.24	8.25	7.90	7.99
1324	NYSE	CALX	Thu, Jun 25, 2015	8.46	8.46	8.18	8.24
1323	NYSE	CALX	Wed, Jun 24, 2015	8.38	8.47	8.31	8.45
1322	NYSE	CALX	Tue, Jun 23, 2015	8.32	8.47	8.31	8.44
1321	NYSE	CALX	Mon, Jun 22, 2015	8.32	8.44	8.23	8.28
1320	NYSE	CALX	Fri, Jun 19, 2015	8.50	8.52	8.24	8.28
1319	NYSE	CALX	Thu, Jun 18, 2015	8.83	8.83	8.43	8.51
1318	NYSE	CALX	Wed, Jun 17, 2015	8.86	8.95	8.76	8.87
1317	NYSE	CALX	Tue, Jun 16, 2015	8.77	8.96	8.69	8.85
1316	NYSE	CALX	Mon, Jun 15, 2015	8.44	8.84	8.36	8.77
1315	NYSE	CALX	Fri, Jun 12, 2015	8.44	8.56	8.39	8.52
1314	NYSE	CALX	Thu, Jun 11, 2015	8.31	8.55	8.29	8.55
1313	NYSE	CALX	Wed, Jun 10, 2015	8.15	8.35	8.14	8.32
1312	NYSE	CALX	Tue, Jun 9, 2015	8.13	8.19	8.06	8.13
1311	NYSE	CALX	Mon, Jun 8, 2015	8.11	8.18	8.07	8.11
1310	NYSE	CALX	Fri, Jun 5, 2015	7.98	8.15	7.82	8.13
1309	NYSE	CALX	Thu, Jun 4, 2015	8.07	8.09	7.95	7.98
1308	NYSE	CALX	Wed, Jun 3, 2015	8.09	8.20	8.05	8.10
1307	NYSE	CALX	Tue, Jun 2, 2015	8.04	8.24	7.98	8.10
1306	NYSE	CALX	Mon, Jun 1, 2015	7.78	8.07	7.78	8.06
1305	NYSE	CALX	Fri, May 29, 2015	7.95	8.06	7.83	8.00
1304	NYSE	CALX	Thu, May 28, 2015	7.85	8.00	7.80	8.00
1303	NYSE	CALX	Wed, May 27, 2015	7.76	7.97	7.66	7.89
1302	NYSE	CALX	Tue, May 26, 2015	7.90	7.93	7.75	7.76
1301	NYSE	CALX	Fri, May 22, 2015	7.95	8.02	7.90	7.91
1300	NYSE	CALX	Thu, May 21, 2015	7.83	7.93	7.81	7.91
1299	NYSE	CALX	Wed, May 20, 2015	7.60	7.85	7.58	7.79
1298	NYSE	CALX	Tue, May 19, 2015	7.85	7.85	7.62	7.63
1297	NYSE	CALX	Mon, May 18, 2015	7.68	7.92	7.65	7.90
1296	NYSE	CALX	Fri, May 15, 2015	7.63	7.88	7.59	7.68
1295	NYSE	CALX	Thu, May 14, 2015	7.53	7.71	7.50	7.62
1294	NYSE	CALX	Wed, May 13, 2015	7.45	7.51	7.37	7.49
1293	NYSE	CALX	Tue, May 12, 2015	7.48	7.53	7.27	7.40
1292	NYSE	CALX	Mon, May 11, 2015	7.51	7.60	7.50	7.51
1291	NYSE	CALX	Fri, May 8, 2015	7.58	7.58	7.41	7.49
1290	NYSE	CALX	Thu, May 7, 2015	7.45	7.73	7.39	7.44
1289	NYSE	CALX	Wed, May 6, 2015	7.56	7.60	7.34	7.41
1288	NYSE	CALX	Tue, May 5, 2015	7.38	7.56	7.36	7.55
1287	NYSE	CALX	Mon, May 4, 2015	7.33	7.48	7.29	7.38
1286	NYSE	CALX	Fri, May 1, 2015	7.40	7.51	7.25	7.29
1285	NYSE	CALX	Thu, Apr 30, 2015	7.90	7.97	7.37	7.39
1284	NYSE	CALX	Wed, Apr 29, 2015	7.48	8.49	7.32	8.00
1283	NYSE	CALX	Tue, Apr 28, 2015	8.42	8.74	8.37	8.69
1282	NYSE	CALX	Mon, Apr 27, 2015	8.44	8.61	8.40	8.42
1281	NYSE	CALX	Fri, Apr 24, 2015	8.57	8.62	8.42	8.44
1280	NYSE	CALX	Thu, Apr 23, 2015	8.45	8.55	8.43	8.49
1279	NYSE	CALX	Wed, Apr 22, 2015	8.57	8.57	8.43	8.48
1278	NYSE	CALX	Tue, Apr 21, 2015	8.65	8.65	8.52	8.55
1277	NYSE	CALX	Mon, Apr 20, 2015	8.61	8.67	8.48	8.62
1276	NYSE	CALX	Fri, Apr 17, 2015	8.69	8.77	8.42	8.53
1275	NYSE	CALX	Thu, Apr 16, 2015	8.70	8.81	8.70	8.75
1274	NYSE	CALX	Wed, Apr 15, 2015	8.84	8.84	8.65	8.75
1273	NYSE	CALX	Tue, Apr 14, 2015	8.73	8.88	8.69	8.76
1272	NYSE	CALX	Mon, Apr 13, 2015	8.56	8.75	8.55	8.70
1271	NYSE	CALX	Fri, Apr 10, 2015	8.53	8.60	8.47	8.57
1270	NYSE	CALX	Thu, Apr 9, 2015	8.64	8.66	8.41	8.53
1269	NYSE	CALX	Wed, Apr 8, 2015	8.60	8.65	8.38	8.61
1268	NYSE	CALX	Tue, Apr 7, 2015	8.60	8.71	8.57	8.64
1267	NYSE	CALX	Mon, Apr 6, 2015	8.61	8.68	8.49	8.62
1266	NYSE	CALX	Thu, Apr 2, 2015	8.47	8.67	8.47	8.64
1265	NYSE	CALX	Wed, Apr 1, 2015	8.38	8.56	8.35	8.45
1264	NYSE	CALX	Tue, Mar 31, 2015	8.18	8.43	8.18	8.39
1263	NYSE	CALX	Mon, Mar 30, 2015	8.20	8.30	8.18	8.26
1262	NYSE	CALX	Fri, Mar 27, 2015	8.28	8.35	8.15	8.19
1261	NYSE	CALX	Thu, Mar 26, 2015	8.41	8.47	8.28	8.30
1260	NYSE	CALX	Wed, Mar 25, 2015	8.60	8.65	8.37	8.43
1259	NYSE	CALX	Tue, Mar 24, 2015	8.86	8.88	8.56	8.61
1258	NYSE	CALX	Mon, Mar 23, 2015	8.90	8.98	8.78	8.91
1257	NYSE	CALX	Fri, Mar 20, 2015	8.80	8.93	8.70	8.90
1256	NYSE	CALX	Thu, Mar 19, 2015	8.74	8.85	8.64	8.75
1255	NYSE	CALX	Wed, Mar 18, 2015	8.56	8.80	8.53	8.76
1254	NYSE	CALX	Tue, Mar 17, 2015	8.53	8.64	8.53	8.58
1253	NYSE	CALX	Mon, Mar 16, 2015	8.70	8.70	8.56	8.62
1252	NYSE	CALX	Fri, Mar 13, 2015	8.56	8.70	8.44	8.64
1251	NYSE	CALX	Thu, Mar 12, 2015	8.67	8.78	8.53	8.59
1250	NYSE	CALX	Wed, Mar 11, 2015	8.30	8.64	8.27	8.58
1249	NYSE	CALX	Tue, Mar 10, 2015	8.35	8.43	8.25	8.26
1248	NYSE	CALX	Mon, Mar 9, 2015	8.40	8.47	8.27	8.41
1247	NYSE	CALX	Fri, Mar 6, 2015	8.34	8.43	8.30	8.35
1246	NYSE	CALX	Thu, Mar 5, 2015	8.34	8.54	8.23	8.39
1245	NYSE	CALX	Wed, Mar 4, 2015	8.53	8.59	8.30	8.35
1244	NYSE	CALX	Tue, Mar 3, 2015	8.68	8.83	8.53	8.56
1243	NYSE	CALX	Mon, Mar 2, 2015	8.71	8.87	8.53	8.66
1242	NYSE	CALX	Fri, Feb 27, 2015	8.47	8.78	8.37	8.74
1241	NYSE	CALX	Thu, Feb 26, 2015	8.43	8.60	8.35	8.44
1240	NYSE	CALX	Wed, Feb 25, 2015	8.34	8.45	8.30	8.40
1239	NYSE	CALX	Tue, Feb 24, 2015	8.09	8.37	8.09	8.32
1238	NYSE	CALX	Mon, Feb 23, 2015	8.25	8.25	8.09	8.11
1237	NYSE	CALX	Fri, Feb 20, 2015	8.37	8.39	8.19	8.21
1236	NYSE	CALX	Thu, Feb 19, 2015	8.38	8.38	8.25	8.35
1235	NYSE	CALX	Wed, Feb 18, 2015	8.48	8.48	8.30	8.35
1234	NYSE	CALX	Tue, Feb 17, 2015	8.64	8.72	8.45	8.48
1233	NYSE	CALX	Fri, Feb 13, 2015	8.71	8.87	8.61	8.65
1232	NYSE	CALX	Thu, Feb 12, 2015	8.86	8.86	8.66	8.68
1231	NYSE	CALX	Wed, Feb 11, 2015	8.61	8.83	8.55	8.75
1230	NYSE	CALX	Tue, Feb 10, 2015	8.63	8.66	8.45	8.61
1229	NYSE	CALX	Mon, Feb 9, 2015	8.78	8.86	8.55	8.57
1228	NYSE	CALX	Fri, Feb 6, 2015	8.83	8.91	8.64	8.76
1227	NYSE	CALX	Thu, Feb 5, 2015	8.68	8.84	8.55	8.78
1226	NYSE	CALX	Wed, Feb 4, 2015	9.01	9.50	8.45	8.67
1225	NYSE	CALX	Tue, Feb 3, 2015	10.23	10.63	10.12	10.55
1224	NYSE	CALX	Mon, Feb 2, 2015	9.62	10.26	9.60	10.15
1223	NYSE	CALX	Fri, Jan 30, 2015	9.69	9.93	9.60	9.60
1222	NYSE	CALX	Thu, Jan 29, 2015	9.99	9.99	9.50	9.79
1221	NYSE	CALX	Wed, Jan 28, 2015	10.06	10.13	9.93	9.98
1220	NYSE	CALX	Tue, Jan 27, 2015	9.87	10.10	9.82	9.93
1219	NYSE	CALX	Mon, Jan 26, 2015	9.90	10.11	9.81	10.02
1218	NYSE	CALX	Fri, Jan 23, 2015	10.07	10.20	9.90	9.93
1217	NYSE	CALX	Thu, Jan 22, 2015	9.75	10.10	9.58	10.10
1216	NYSE	CALX	Wed, Jan 21, 2015	9.57	9.95	9.51	9.69
1215	NYSE	CALX	Tue, Jan 20, 2015	9.39	9.61	9.22	9.58
1214	NYSE	CALX	Fri, Jan 16, 2015	9.10	9.42	9.05	9.36
1213	NYSE	CALX	Thu, Jan 15, 2015	9.66	9.66	9.05	9.17
1212	NYSE	CALX	Wed, Jan 14, 2015	9.50	9.69	9.44	9.61
1211	NYSE	CALX	Tue, Jan 13, 2015	9.76	9.99	9.42	9.59
1210	NYSE	CALX	Mon, Jan 12, 2015	9.74	9.80	9.59	9.70
1209	NYSE	CALX	Fri, Jan 9, 2015	9.70	9.90	9.58	9.73
1208	NYSE	CALX	Thu, Jan 8, 2015	9.74	9.95	9.69	9.73
1207	NYSE	CALX	Wed, Jan 7, 2015	9.86	9.86	9.52	9.66
1206	NYSE	CALX	Tue, Jan 6, 2015	9.82	9.90	9.42	9.73
1205	NYSE	CALX	Mon, Jan 5, 2015	9.88	9.99	9.67	9.82
1204	NYSE	CALX	Fri, Jan 2, 2015	10.08	10.15	9.76	10.01
1203	NYSE	CALX	Wed, Dec 31, 2014	10.10	10.27	9.99	10.02
1202	NYSE	CALX	Tue, Dec 30, 2014	9.77	10.09	9.68	10.03
1201	NYSE	CALX	Mon, Dec 29, 2014	10.09	10.18	9.82	9.84
1200	NYSE	CALX	Fri, Dec 26, 2014	10.22	10.33	10.12	10.16
1199	NYSE	CALX	Wed, Dec 24, 2014	10.38	10.48	10.18	10.21
1198	NYSE	CALX	Tue, Dec 23, 2014	10.41	10.46	10.28	10.38
1197	NYSE	CALX	Mon, Dec 22, 2014	10.20	10.44	10.14	10.39
1196	NYSE	CALX	Fri, Dec 19, 2014	10.10	10.21	10.05	10.15
1195	NYSE	CALX	Thu, Dec 18, 2014	10.00	10.25	9.84	10.15
1194	NYSE	CALX	Wed, Dec 17, 2014	9.50	9.91	9.42	9.89
1193	NYSE	CALX	Tue, Dec 16, 2014	9.35	9.71	9.25	9.45
1192	NYSE	CALX	Mon, Dec 15, 2014	9.67	9.76	9.35	9.40
1191	NYSE	CALX	Fri, Dec 12, 2014	9.82	9.84	9.55	9.55
1190	NYSE	CALX	Thu, Dec 11, 2014	9.91	10.19	9.81	9.96
1189	NYSE	CALX	Wed, Dec 10, 2014	10.29	10.42	9.80	9.81
1188	NYSE	CALX	Tue, Dec 9, 2014	9.97	10.51	9.89	10.36
1187	NYSE	CALX	Mon, Dec 8, 2014	10.11	10.33	10.02	10.06
1186	NYSE	CALX	Fri, Dec 5, 2014	10.19	10.45	10.12	10.21
1185	NYSE	CALX	Thu, Dec 4, 2014	10.55	10.63	10.16	10.20
1184	NYSE	CALX	Wed, Dec 3, 2014	10.30	10.61	10.30	10.53
1183	NYSE	CALX	Tue, Dec 2, 2014	10.12	10.49	10.02	10.32
1182	NYSE	CALX	Mon, Dec 1, 2014	10.53	10.55	9.89	10.06
1181	NYSE	CALX	Fri, Nov 28, 2014	10.69	10.97	10.55	10.60
1180	NYSE	CALX	Wed, Nov 26, 2014	10.81	10.86	10.66	10.75
1179	NYSE	CALX	Tue, Nov 25, 2014	10.49	10.79	10.47	10.72
1178	NYSE	CALX	Mon, Nov 24, 2014	10.51	10.66	10.40	10.45
1177	NYSE	CALX	Fri, Nov 21, 2014	11.17	11.24	10.42	10.47
1176	NYSE	CALX	Thu, Nov 20, 2014	10.57	11.02	10.49	11.01
1175	NYSE	CALX	Wed, Nov 19, 2014	10.70	10.79	10.53	10.71
1174	NYSE	CALX	Tue, Nov 18, 2014	10.71	10.90	10.69	10.74
1173	NYSE	CALX	Mon, Nov 17, 2014	10.94	11.04	10.65	10.68
1172	NYSE	CALX	Fri, Nov 14, 2014	10.78	11.09	10.74	10.96
1171	NYSE	CALX	Thu, Nov 13, 2014	11.09	11.26	10.97	11.06
1170	NYSE	CALX	Wed, Nov 12, 2014	11.21	11.34	11.04	11.07
1169	NYSE	CALX	Tue, Nov 11, 2014	11.42	11.60	11.24	11.31
1168	NYSE	CALX	Mon, Nov 10, 2014	11.35	11.51	11.29	11.38
1167	NYSE	CALX	Fri, Nov 7, 2014	11.41	11.49	11.15	11.44
1166	NYSE	CALX	Thu, Nov 6, 2014	11.01	11.53	10.95	11.44
1165	NYSE	CALX	Wed, Nov 5, 2014	11.04	11.13	10.85	11.03
1164	NYSE	CALX	Tue, Nov 4, 2014	10.83	11.41	10.79	10.99
1163	NYSE	CALX	Mon, Nov 3, 2014	10.81	10.99	10.71	10.84
1162	NYSE	CALX	Fri, Oct 31, 2014	10.88	10.97	10.65	10.81
1161	NYSE	CALX	Thu, Oct 30, 2014	9.46	11.09	9.46	10.76
1160	NYSE	CALX	Wed, Oct 29, 2014	8.78	9.06	8.68	8.84
1159	NYSE	CALX	Tue, Oct 28, 2014	8.62	8.77	8.55	8.74
1158	NYSE	CALX	Mon, Oct 27, 2014	8.75	8.76	8.59	8.60
1157	NYSE	CALX	Fri, Oct 24, 2014	8.82	8.99	8.62	8.84
1156	NYSE	CALX	Thu, Oct 23, 2014	8.65	8.95	8.64	8.87
1155	NYSE	CALX	Wed, Oct 22, 2014	8.80	8.88	8.56	8.57
1154	NYSE	CALX	Tue, Oct 21, 2014	8.95	8.96	8.71	8.77
1153	NYSE	CALX	Mon, Oct 20, 2014	8.76	8.97	8.76	8.87
1152	NYSE	CALX	Fri, Oct 17, 2014	9.00	9.15	8.80	8.81
1151	NYSE	CALX	Thu, Oct 16, 2014	8.86	9.16	8.79	8.98
1150	NYSE	CALX	Wed, Oct 15, 2014	8.65	9.03	8.50	8.99
1149	NYSE	CALX	Tue, Oct 14, 2014	8.70	8.89	8.60	8.71
1148	NYSE	CALX	Mon, Oct 13, 2014	8.30	8.76	8.26	8.59
1147	NYSE	CALX	Fri, Oct 10, 2014	8.85	8.85	8.27	8.31
1146	NYSE	CALX	Thu, Oct 9, 2014	9.06	9.21	8.82	8.93
1145	NYSE	CALX	Wed, Oct 8, 2014	9.23	9.34	8.99	9.16
1144	NYSE	CALX	Tue, Oct 7, 2014	9.15	9.18	8.84	8.88
1143	NYSE	CALX	Mon, Oct 6, 2014	9.39	9.56	9.20	9.22
1142	NYSE	CALX	Fri, Oct 3, 2014	9.71	9.73	9.33	9.39
1141	NYSE	CALX	Thu, Oct 2, 2014	9.49	9.68	9.37	9.61
1140	NYSE	CALX	Wed, Oct 1, 2014	9.55	9.63	9.30	9.52
1139	NYSE	CALX	Tue, Sep 30, 2014	9.51	9.77	9.41	9.57
1138	NYSE	CALX	Mon, Sep 29, 2014	9.20	9.52	9.14	9.50
1137	NYSE	CALX	Fri, Sep 26, 2014	9.22	9.32	9.18	9.26
1136	NYSE	CALX	Thu, Sep 25, 2014	9.40	9.40	9.15	9.15
1135	NYSE	CALX	Wed, Sep 24, 2014	9.30	9.42	9.17	9.40
1134	NYSE	CALX	Tue, Sep 23, 2014	9.29	9.44	9.21	9.23
1133	NYSE	CALX	Mon, Sep 22, 2014	9.62	9.63	9.29	9.36
1132	NYSE	CALX	Fri, Sep 19, 2014	10.16	10.23	9.55	9.70
1131	NYSE	CALX	Thu, Sep 18, 2014	10.10	10.18	10.10	10.17
1130	NYSE	CALX	Wed, Sep 17, 2014	9.87	10.12	9.87	10.05
1129	NYSE	CALX	Tue, Sep 16, 2014	10.06	10.10	9.86	9.89
1128	NYSE	CALX	Mon, Sep 15, 2014	10.26	10.26	9.92	10.11
1127	NYSE	CALX	Fri, Sep 12, 2014	10.25	10.33	10.07	10.26
1126	NYSE	CALX	Thu, Sep 11, 2014	10.24	10.39	10.23	10.28
1125	NYSE	CALX	Wed, Sep 10, 2014	10.22	10.27	10.05	10.24
1124	NYSE	CALX	Tue, Sep 9, 2014	10.47	10.49	10.14	10.18
1123	NYSE	CALX	Mon, Sep 8, 2014	10.64	10.77	10.40	10.52
1122	NYSE	CALX	Fri, Sep 5, 2014	10.70	10.80	10.51	10.60
1121	NYSE	CALX	Thu, Sep 4, 2014	10.49	10.92	10.47	10.81
1120	NYSE	CALX	Wed, Sep 3, 2014	10.50	10.77	10.46	10.51
1119	NYSE	CALX	Tue, Sep 2, 2014	10.47	10.52	10.38	10.47
1118	NYSE	CALX	Fri, Aug 29, 2014	10.51	10.55	10.44	10.50
1117	NYSE	CALX	Thu, Aug 28, 2014	10.55	10.56	10.40	10.50
1116	NYSE	CALX	Wed, Aug 27, 2014	10.35	10.57	10.28	10.56
1115	NYSE	CALX	Tue, Aug 26, 2014	9.89	10.39	9.89	10.36
1114	NYSE	CALX	Mon, Aug 25, 2014	10.24	10.29	9.87	9.89
1113	NYSE	CALX	Fri, Aug 22, 2014	10.11	10.26	10.02	10.20
1112	NYSE	CALX	Thu, Aug 21, 2014	10.11	10.11	9.92	10.11
1111	NYSE	CALX	Wed, Aug 20, 2014	9.85	10.16	9.73	10.16
1110	NYSE	CALX	Tue, Aug 19, 2014	9.51	10.05	9.50	9.93
1109	NYSE	CALX	Mon, Aug 18, 2014	9.46	9.65	9.40	9.49
1108	NYSE	CALX	Fri, Aug 15, 2014	9.50	9.58	9.08	9.43
1107	NYSE	CALX	Thu, Aug 14, 2014	9.29	9.41	9.20	9.40
1106	NYSE	CALX	Wed, Aug 13, 2014	9.12	9.27	9.04	9.26
1105	NYSE	CALX	Tue, Aug 12, 2014	9.19	9.26	9.05	9.07
1104	NYSE	CALX	Mon, Aug 11, 2014	9.21	9.32	9.07	9.27
1103	NYSE	CALX	Fri, Aug 8, 2014	9.16	9.27	9.11	9.15
1102	NYSE	CALX	Thu, Aug 7, 2014	9.39	9.42	9.10	9.14
1101	NYSE	CALX	Wed, Aug 6, 2014	9.09	9.50	8.90	9.37
1100	NYSE	CALX	Tue, Aug 5, 2014	8.99	9.15	8.91	9.15
1099	NYSE	CALX	Mon, Aug 4, 2014	9.12	9.23	8.96	9.05
1098	NYSE	CALX	Fri, Aug 1, 2014	9.27	9.38	9.02	9.14
1097	NYSE	CALX	Thu, Jul 31, 2014	9.32	9.50	8.98	9.29
1096	NYSE	CALX	Wed, Jul 30, 2014	9.00	9.63	8.84	9.50
1095	NYSE	CALX	Tue, Jul 29, 2014	8.06	8.25	8.01	8.21
1094	NYSE	CALX	Mon, Jul 28, 2014	8.19	8.19	7.95	8.08
1093	NYSE	CALX	Fri, Jul 25, 2014	8.30	8.30	8.03	8.16
1092	NYSE	CALX	Thu, Jul 24, 2014	8.43	8.46	8.21	8.37
1091	NYSE	CALX	Wed, Jul 23, 2014	8.37	8.46	8.29	8.37
1090	NYSE	CALX	Tue, Jul 22, 2014	8.35	8.45	8.27	8.43
1089	NYSE	CALX	Mon, Jul 21, 2014	8.29	8.32	8.17	8.30
1088	NYSE	CALX	Fri, Jul 18, 2014	8.12	8.34	8.12	8.33
1087	NYSE	CALX	Thu, Jul 17, 2014	8.14	8.18	8.02	8.12
1086	NYSE	CALX	Wed, Jul 16, 2014	7.99	8.25	7.84	8.17
1085	NYSE	CALX	Tue, Jul 15, 2014	8.01	8.07	7.88	7.99
1084	NYSE	CALX	Mon, Jul 14, 2014	8.00	8.09	7.95	8.04
1083	NYSE	CALX	Fri, Jul 11, 2014	7.85	7.98	7.84	7.91
1082	NYSE	CALX	Thu, Jul 10, 2014	7.69	7.95	7.67	7.88
1081	NYSE	CALX	Wed, Jul 9, 2014	7.93	8.02	7.76	7.91
1080	NYSE	CALX	Tue, Jul 8, 2014	7.99	8.05	7.82	7.89
1079	NYSE	CALX	Mon, Jul 7, 2014	8.21	8.21	7.97	8.03
1078	NYSE	CALX	Thu, Jul 3, 2014	8.47	8.58	8.25	8.27
1077	NYSE	CALX	Wed, Jul 2, 2014	8.46	8.54	8.30	8.46
1076	NYSE	CALX	Tue, Jul 1, 2014	8.23	8.47	8.23	8.45
1075	NYSE	CALX	Mon, Jun 30, 2014	8.06	8.22	7.99	8.18
1074	NYSE	CALX	Fri, Jun 27, 2014	7.90	8.11	7.90	8.11
1073	NYSE	CALX	Thu, Jun 26, 2014	7.76	7.93	7.60	7.90
1072	NYSE	CALX	Wed, Jun 25, 2014	7.76	7.78	7.60	7.73
1071	NYSE	CALX	Tue, Jun 24, 2014	7.83	8.05	7.74	7.77
1070	NYSE	CALX	Mon, Jun 23, 2014	7.91	7.98	7.81	7.87
1069	NYSE	CALX	Fri, Jun 20, 2014	7.95	8.00	7.80	7.93
1068	NYSE	CALX	Thu, Jun 19, 2014	8.00	8.00	7.85	7.91
1067	NYSE	CALX	Wed, Jun 18, 2014	7.96	7.99	7.87	7.93
1066	NYSE	CALX	Tue, Jun 17, 2014	7.83	8.00	7.80	7.95
1065	NYSE	CALX	Mon, Jun 16, 2014	7.69	7.90	7.69	7.81
1064	NYSE	CALX	Fri, Jun 13, 2014	7.74	7.79	7.58	7.74
1063	NYSE	CALX	Thu, Jun 12, 2014	7.81	7.81	7.66	7.70
1062	NYSE	CALX	Wed, Jun 11, 2014	7.88	8.01	7.79	7.80
1061	NYSE	CALX	Tue, Jun 10, 2014	7.93	7.99	7.86	7.97
1060	NYSE	CALX	Mon, Jun 9, 2014	8.02	8.04	7.94	8.00
1059	NYSE	CALX	Fri, Jun 6, 2014	7.85	8.26	7.85	8.07
1058	NYSE	CALX	Thu, Jun 5, 2014	7.50	7.80	7.42	7.79
1057	NYSE	CALX	Wed, Jun 4, 2014	7.57	7.61	7.40	7.42
1056	NYSE	CALX	Tue, Jun 3, 2014	7.73	7.74	7.54	7.63
1055	NYSE	CALX	Mon, Jun 2, 2014	8.10	8.10	7.58	7.77
1054	NYSE	CALX	Fri, May 30, 2014	8.32	8.32	8.03	8.16
1053	NYSE	CALX	Thu, May 29, 2014	8.42	8.45	8.19	8.27
1052	NYSE	CALX	Wed, May 28, 2014	8.55	8.60	8.39	8.44
1051	NYSE	CALX	Tue, May 27, 2014	8.38	8.61	8.37	8.60
1050	NYSE	CALX	Fri, May 23, 2014	8.17	8.30	8.14	8.30
1049	NYSE	CALX	Thu, May 22, 2014	8.09	8.25	8.01	8.20
1048	NYSE	CALX	Wed, May 21, 2014	8.02	8.19	7.94	8.12
1047	NYSE	CALX	Tue, May 20, 2014	8.11	8.11	7.90	8.01
1046	NYSE	CALX	Mon, May 19, 2014	7.81	8.15	7.81	8.14
1045	NYSE	CALX	Fri, May 16, 2014	7.83	7.93	7.77	7.87
1044	NYSE	CALX	Thu, May 15, 2014	7.88	7.96	7.72	7.87
1043	NYSE	CALX	Wed, May 14, 2014	8.12	8.12	7.80	7.91
1042	NYSE	CALX	Tue, May 13, 2014	8.21	8.36	8.02	8.11
1041	NYSE	CALX	Mon, May 12, 2014	7.95	8.27	7.92	8.26
1040	NYSE	CALX	Fri, May 9, 2014	7.76	7.92	7.76	7.87
1039	NYSE	CALX	Thu, May 8, 2014	7.89	7.93	7.75	7.80
1038	NYSE	CALX	Wed, May 7, 2014	8.00	8.05	7.80	7.92
1037	NYSE	CALX	Tue, May 6, 2014	8.36	8.41	8.01	8.02
1036	NYSE	CALX	Mon, May 5, 2014	8.50	8.53	8.31	8.37
1035	NYSE	CALX	Fri, May 2, 2014	8.67	8.72	8.50	8.51
1034	NYSE	CALX	Thu, May 1, 2014	8.76	8.80	8.48	8.69
1033	NYSE	CALX	Wed, Apr 30, 2014	8.47	9.28	8.47	8.81
1032	NYSE	CALX	Tue, Apr 29, 2014	8.71	8.75	8.43	8.46
1031	NYSE	CALX	Mon, Apr 28, 2014	9.00	9.00	8.49	8.70
1030	NYSE	CALX	Fri, Apr 25, 2014	9.07	9.11	8.80	8.99
1029	NYSE	CALX	Thu, Apr 24, 2014	8.87	9.12	8.61	9.10
1028	NYSE	CALX	Wed, Apr 23, 2014	8.83	8.95	8.71	8.78
1027	NYSE	CALX	Tue, Apr 22, 2014	8.30	8.93	8.30	8.89
1026	NYSE	CALX	Mon, Apr 21, 2014	8.19	8.24	8.08	8.22
1025	NYSE	CALX	Thu, Apr 17, 2014	8.10	8.21	8.02	8.18
1024	NYSE	CALX	Wed, Apr 16, 2014	8.15	8.23	7.97	8.10
1023	NYSE	CALX	Tue, Apr 15, 2014	8.23	8.23	7.92	8.14
1022	NYSE	CALX	Mon, Apr 14, 2014	8.40	8.45	8.10	8.23
1021	NYSE	CALX	Fri, Apr 11, 2014	8.23	8.39	8.14	8.32
1020	NYSE	CALX	Thu, Apr 10, 2014	8.58	8.63	8.12	8.32
1019	NYSE	CALX	Wed, Apr 9, 2014	8.42	8.62	8.32	8.56
1018	NYSE	CALX	Tue, Apr 8, 2014	8.43	8.51	8.32	8.39
1017	NYSE	CALX	Mon, Apr 7, 2014	8.59	8.66	8.26	8.43
1016	NYSE	CALX	Fri, Apr 4, 2014	8.60	8.60	8.19	8.31
1015	NYSE	CALX	Thu, Apr 3, 2014	8.64	8.81	8.42	8.52
1014	NYSE	CALX	Wed, Apr 2, 2014	8.55	8.67	8.49	8.67
1013	NYSE	CALX	Tue, Apr 1, 2014	8.45	8.59	8.41	8.56
1012	NYSE	CALX	Mon, Mar 31, 2014	8.32	8.51	8.26	8.43
1011	NYSE	CALX	Fri, Mar 28, 2014	8.15	8.31	8.08	8.30
1010	NYSE	CALX	Thu, Mar 27, 2014	8.29	8.40	8.14	8.15
1009	NYSE	CALX	Wed, Mar 26, 2014	8.66	8.68	8.32	8.32
1008	NYSE	CALX	Tue, Mar 25, 2014	8.80	8.88	8.57	8.61
1007	NYSE	CALX	Mon, Mar 24, 2014	8.94	8.98	8.51	8.73
1006	NYSE	CALX	Fri, Mar 21, 2014	9.06	9.07	8.85	8.89
1005	NYSE	CALX	Thu, Mar 20, 2014	9.01	9.16	8.96	8.99
1004	NYSE	CALX	Wed, Mar 19, 2014	8.97	9.04	8.91	9.03
1003	NYSE	CALX	Tue, Mar 18, 2014	8.85	9.10	8.71	8.96
1002	NYSE	CALX	Mon, Mar 17, 2014	8.74	8.93	8.68	8.88
1001	NYSE	CALX	Fri, Mar 14, 2014	8.66	8.90	8.61	8.71
1000	NYSE	CALX	Thu, Mar 13, 2014	8.93	8.99	8.65	8.70
999	NYSE	CALX	Wed, Mar 12, 2014	8.97	9.03	8.78	8.89
998	NYSE	CALX	Tue, Mar 11, 2014	8.55	8.71	8.39	8.65
997	NYSE	CALX	Mon, Mar 10, 2014	8.75	8.76	8.55	8.57
996	NYSE	CALX	Fri, Mar 7, 2014	8.74	8.92	8.54	8.78
995	NYSE	CALX	Thu, Mar 6, 2014	8.32	8.79	8.30	8.72
994	NYSE	CALX	Wed, Mar 5, 2014	8.14	8.34	8.14	8.27
993	NYSE	CALX	Tue, Mar 4, 2014	8.00	8.16	7.96	8.14
992	NYSE	CALX	Mon, Mar 3, 2014	7.84	7.98	7.72	7.93
991	NYSE	CALX	Fri, Feb 28, 2014	8.01	8.17	7.83	7.95
990	NYSE	CALX	Thu, Feb 27, 2014	8.16	8.22	8.03	8.06
989	NYSE	CALX	Wed, Feb 26, 2014	8.11	8.26	8.06	8.21
988	NYSE	CALX	Tue, Feb 25, 2014	8.18	8.19	8.08	8.11
987	NYSE	CALX	Mon, Feb 24, 2014	8.25	8.25	8.07	8.17
986	NYSE	CALX	Fri, Feb 21, 2014	8.17	8.32	8.01	8.29
985	NYSE	CALX	Thu, Feb 20, 2014	7.80	8.31	7.80	8.15
984	NYSE	CALX	Wed, Feb 19, 2014	7.75	7.89	7.66	7.66
983	NYSE	CALX	Tue, Feb 18, 2014	7.68	7.85	7.68	7.79
982	NYSE	CALX	Fri, Feb 14, 2014	7.58	7.85	7.53	7.67
981	NYSE	CALX	Thu, Feb 13, 2014	7.47	7.68	7.35	7.57
980	NYSE	CALX	Wed, Feb 12, 2014	7.31	7.70	7.12	7.48
979	NYSE	CALX	Tue, Feb 11, 2014	8.00	8.05	7.87	7.95
978	NYSE	CALX	Mon, Feb 10, 2014	8.18	8.18	7.91	7.97
977	NYSE	CALX	Fri, Feb 7, 2014	8.18	8.27	8.10	8.18
976	NYSE	CALX	Thu, Feb 6, 2014	7.98	8.31	7.98	8.17
975	NYSE	CALX	Wed, Feb 5, 2014	8.00	8.13	7.79	7.96
974	NYSE	CALX	Tue, Feb 4, 2014	7.95	8.12	7.80	8.02
973	NYSE	CALX	Mon, Feb 3, 2014	7.94	8.02	7.78	7.88
972	NYSE	CALX	Fri, Jan 31, 2014	7.94	8.16	7.92	7.93
971	NYSE	CALX	Thu, Jan 30, 2014	8.16	8.34	7.95	8.10
970	NYSE	CALX	Wed, Jan 29, 2014	8.13	8.35	8.10	8.11
969	NYSE	CALX	Tue, Jan 28, 2014	8.10	8.28	7.97	8.18
968	NYSE	CALX	Mon, Jan 27, 2014	8.31	8.36	7.99	8.07
967	NYSE	CALX	Fri, Jan 24, 2014	8.31	8.42	8.16	8.28
966	NYSE	CALX	Thu, Jan 23, 2014	8.51	8.55	8.28	8.33
965	NYSE	CALX	Wed, Jan 22, 2014	8.37	8.75	8.31	8.54
964	NYSE	CALX	Tue, Jan 21, 2014	8.39	8.48	8.33	8.40
963	NYSE	CALX	Fri, Jan 17, 2014	8.43	8.47	8.29	8.32
962	NYSE	CALX	Thu, Jan 16, 2014	8.40	8.47	8.33	8.41
961	NYSE	CALX	Wed, Jan 15, 2014	8.34	8.46	8.33	8.38
960	NYSE	CALX	Tue, Jan 14, 2014	8.30	8.45	8.29	8.30
959	NYSE	CALX	Mon, Jan 13, 2014	8.40	8.45	8.20	8.24
958	NYSE	CALX	Fri, Jan 10, 2014	8.26	8.41	8.20	8.38
957	NYSE	CALX	Thu, Jan 9, 2014	8.87	8.91	8.25	8.29
956	NYSE	CALX	Wed, Jan 8, 2014	9.27	9.37	9.21	9.24
955	NYSE	CALX	Tue, Jan 7, 2014	9.60	9.60	9.24	9.29
954	NYSE	CALX	Mon, Jan 6, 2014	9.60	9.75	9.49	9.54
953	NYSE	CALX	Fri, Jan 3, 2014	9.36	9.63	9.36	9.58
952	NYSE	CALX	Thu, Jan 2, 2014	9.64	9.65	9.30	9.36
951	NYSE	CALX	Tue, Dec 31, 2013	9.54	9.87	9.53	9.64
950	NYSE	CALX	Mon, Dec 30, 2013	9.53	9.66	9.47	9.49
949	NYSE	CALX	Fri, Dec 27, 2013	9.65	9.75	9.48	9.55
948	NYSE	CALX	Thu, Dec 26, 2013	9.65	9.86	9.59	9.62
947	NYSE	CALX	Tue, Dec 24, 2013	9.60	9.75	9.53	9.61
946	NYSE	CALX	Mon, Dec 23, 2013	9.50	9.76	9.45	9.60
945	NYSE	CALX	Fri, Dec 20, 2013	9.49	9.62	9.34	9.45
944	NYSE	CALX	Thu, Dec 19, 2013	9.42	9.55	9.36	9.45
943	NYSE	CALX	Wed, Dec 18, 2013	9.71	9.71	9.43	9.45
942	NYSE	CALX	Tue, Dec 17, 2013	9.77	9.93	9.65	9.69
941	NYSE	CALX	Mon, Dec 16, 2013	9.55	9.78	9.55	9.74
940	NYSE	CALX	Fri, Dec 13, 2013	9.62	9.70	9.48	9.51
939	NYSE	CALX	Thu, Dec 12, 2013	9.63	9.70	9.44	9.59
938	NYSE	CALX	Wed, Dec 11, 2013	9.71	9.82	9.51	9.65
937	NYSE	CALX	Tue, Dec 10, 2013	9.79	9.86	9.63	9.72
936	NYSE	CALX	Mon, Dec 9, 2013	9.81	9.87	9.67	9.78
935	NYSE	CALX	Fri, Dec 6, 2013	9.86	9.96	9.75	9.76
934	NYSE	CALX	Thu, Dec 5, 2013	9.68	9.89	9.68	9.77
933	NYSE	CALX	Wed, Dec 4, 2013	9.67	9.86	9.65	9.70
932	NYSE	CALX	Tue, Dec 3, 2013	9.72	9.87	9.60	9.75
931	NYSE	CALX	Mon, Dec 2, 2013	10.18	10.18	9.64	9.77
930	NYSE	CALX	Fri, Nov 29, 2013	10.14	10.45	10.06	10.24
929	NYSE	CALX	Wed, Nov 27, 2013	9.89	10.09	9.85	10.05
928	NYSE	CALX	Tue, Nov 26, 2013	10.00	10.00	9.77	9.90
927	NYSE	CALX	Mon, Nov 25, 2013	10.01	10.06	9.91	9.99
926	NYSE	CALX	Fri, Nov 22, 2013	10.18	10.31	9.88	10.02
925	NYSE	CALX	Thu, Nov 21, 2013	10.06	10.40	10.04	10.15
924	NYSE	CALX	Wed, Nov 20, 2013	10.11	10.29	9.96	10.02
923	NYSE	CALX	Tue, Nov 19, 2013	10.01	10.10	9.91	10.06
922	NYSE	CALX	Mon, Nov 18, 2013	10.42	10.46	9.96	10.02
921	NYSE	CALX	Fri, Nov 15, 2013	10.26	10.44	10.16	10.40
920	NYSE	CALX	Thu, Nov 14, 2013	10.36	10.41	10.24	10.31
919	NYSE	CALX	Wed, Nov 13, 2013	10.19	10.56	10.18	10.42
918	NYSE	CALX	Tue, Nov 12, 2013	10.03	10.35	9.99	10.22
917	NYSE	CALX	Mon, Nov 11, 2013	10.00	10.11	9.88	10.10
916	NYSE	CALX	Fri, Nov 8, 2013	10.25	10.35	10.01	10.05
915	NYSE	CALX	Thu, Nov 7, 2013	10.43	10.45	10.01	10.29
914	NYSE	CALX	Wed, Nov 6, 2013	10.40	10.49	10.30	10.37
913	NYSE	CALX	Tue, Nov 5, 2013	10.21	10.42	10.20	10.37
912	NYSE	CALX	Mon, Nov 4, 2013	10.11	10.41	10.01	10.30
911	NYSE	CALX	Fri, Nov 1, 2013	10.16	10.27	9.80	9.86
910	NYSE	CALX	Thu, Oct 31, 2013	9.79	10.48	9.77	10.17
909	NYSE	CALX	Wed, Oct 30, 2013	10.34	10.34	8.43	9.82
908	NYSE	CALX	Tue, Oct 29, 2013	11.87	12.53	11.87	12.50
907	NYSE	CALX	Mon, Oct 28, 2013	11.86	11.86	11.60	11.85
906	NYSE	CALX	Fri, Oct 25, 2013	12.25	12.25	11.70	11.87
905	NYSE	CALX	Thu, Oct 24, 2013	12.52	12.52	12.18	12.21
904	NYSE	CALX	Wed, Oct 23, 2013	12.73	12.79	12.49	12.52
903	NYSE	CALX	Tue, Oct 22, 2013	13.06	13.19	12.70	12.83
902	NYSE	CALX	Mon, Oct 21, 2013	13.07	13.36	12.92	13.00
901	NYSE	CALX	Fri, Oct 18, 2013	12.60	13.02	12.59	13.02
900	NYSE	CALX	Thu, Oct 17, 2013	12.33	12.52	12.19	12.44
899	NYSE	CALX	Wed, Oct 16, 2013	12.48	12.56	12.35	12.40
898	NYSE	CALX	Tue, Oct 15, 2013	12.26	12.51	12.22	12.37
897	NYSE	CALX	Mon, Oct 14, 2013	11.78	12.35	11.66	12.33
896	NYSE	CALX	Fri, Oct 11, 2013	11.69	11.87	11.58	11.83
895	NYSE	CALX	Thu, Oct 10, 2013	11.79	12.05	11.65	11.68
894	NYSE	CALX	Wed, Oct 9, 2013	11.73	11.80	11.33	11.59
893	NYSE	CALX	Tue, Oct 8, 2013	12.37	12.37	11.66	11.72
892	NYSE	CALX	Mon, Oct 7, 2013	12.47	12.53	12.32	12.34
891	NYSE	CALX	Fri, Oct 4, 2013	12.48	12.67	12.43	12.64
890	NYSE	CALX	Thu, Oct 3, 2013	12.76	12.81	12.39	12.51
889	NYSE	CALX	Wed, Oct 2, 2013	12.81	12.92	12.77	12.78
888	NYSE	CALX	Tue, Oct 1, 2013	12.76	13.00	12.71	12.90
887	NYSE	CALX	Mon, Sep 30, 2013	12.55	12.79	12.47	12.73
886	NYSE	CALX	Fri, Sep 27, 2013	12.75	12.87	12.58	12.73
885	NYSE	CALX	Thu, Sep 26, 2013	12.94	13.06	12.74	12.83
884	NYSE	CALX	Wed, Sep 25, 2013	12.68	13.00	12.59	12.85
883	NYSE	CALX	Tue, Sep 24, 2013	12.66	12.83	12.28	12.67
882	NYSE	CALX	Mon, Sep 23, 2013	13.13	13.13	12.57	12.67
881	NYSE	CALX	Fri, Sep 20, 2013	13.24	13.32	13.01	13.09
880	NYSE	CALX	Thu, Sep 19, 2013	13.31	13.39	13.05	13.16
879	NYSE	CALX	Wed, Sep 18, 2013	13.07	13.40	12.94	13.30
878	NYSE	CALX	Tue, Sep 17, 2013	12.84	13.05	12.84	13.04
877	NYSE	CALX	Mon, Sep 16, 2013	12.79	12.86	12.67	12.86
876	NYSE	CALX	Fri, Sep 13, 2013	12.75	12.83	12.62	12.65
875	NYSE	CALX	Thu, Sep 12, 2013	13.08	13.11	12.71	12.73
874	NYSE	CALX	Wed, Sep 11, 2013	13.09	13.20	12.98	13.04
873	NYSE	CALX	Tue, Sep 10, 2013	13.49	13.70	13.07	13.12
872	NYSE	CALX	Mon, Sep 9, 2013	13.49	13.98	13.42	13.90
871	NYSE	CALX	Fri, Sep 6, 2013	13.56	13.56	13.14	13.39
870	NYSE	CALX	Thu, Sep 5, 2013	13.52	13.65	13.34	13.38
869	NYSE	CALX	Wed, Sep 4, 2013	13.12	13.48	13.12	13.46
868	NYSE	CALX	Tue, Sep 3, 2013	13.04	13.25	13.00	13.09
867	NYSE	CALX	Fri, Aug 30, 2013	12.94	12.98	12.76	12.85
866	NYSE	CALX	Thu, Aug 29, 2013	12.70	12.95	12.70	12.94
865	NYSE	CALX	Wed, Aug 28, 2013	12.54	12.71	12.46	12.69
864	NYSE	CALX	Tue, Aug 27, 2013	12.67	12.82	12.51	12.56
863	NYSE	CALX	Mon, Aug 26, 2013	12.91	12.95	12.77	12.89
862	NYSE	CALX	Fri, Aug 23, 2013	12.71	12.95	12.68	12.92
861	NYSE	CALX	Thu, Aug 22, 2013	12.50	12.90	12.50	12.65
860	NYSE	CALX	Wed, Aug 21, 2013	12.42	12.65	12.38	12.46
859	NYSE	CALX	Tue, Aug 20, 2013	12.06	12.46	12.04	12.45
858	NYSE	CALX	Mon, Aug 19, 2013	12.06	12.20	12.00	12.06
857	NYSE	CALX	Fri, Aug 16, 2013	11.95	12.16	11.95	12.04
856	NYSE	CALX	Thu, Aug 15, 2013	12.21	12.25	11.97	12.01
855	NYSE	CALX	Wed, Aug 14, 2013	12.82	12.92	12.43	12.45
854	NYSE	CALX	Tue, Aug 13, 2013	12.88	12.94	12.78	12.82
853	NYSE	CALX	Mon, Aug 12, 2013	12.76	12.95	12.76	12.85
852	NYSE	CALX	Fri, Aug 9, 2013	12.88	13.07	12.74	12.82
851	NYSE	CALX	Thu, Aug 8, 2013	13.01	13.31	12.81	12.96
850	NYSE	CALX	Wed, Aug 7, 2013	12.44	13.09	12.38	12.88
849	NYSE	CALX	Tue, Aug 6, 2013	12.42	12.46	12.00	12.18
848	NYSE	CALX	Mon, Aug 5, 2013	12.31	12.54	12.28	12.44
847	NYSE	CALX	Fri, Aug 2, 2013	11.62	12.37	11.62	12.30
846	NYSE	CALX	Thu, Aug 1, 2013	11.82	12.00	11.66	11.72
845	NYSE	CALX	Wed, Jul 31, 2013	11.95	12.20	11.65	11.68
844	NYSE	CALX	Tue, Jul 30, 2013	11.75	11.76	11.57	11.72
843	NYSE	CALX	Mon, Jul 29, 2013	11.80	11.99	11.61	11.65
842	NYSE	CALX	Fri, Jul 26, 2013	11.97	12.12	11.73	11.81
841	NYSE	CALX	Thu, Jul 25, 2013	11.97	12.20	11.90	12.12
840	NYSE	CALX	Wed, Jul 24, 2013	12.04	12.16	11.90	11.96
839	NYSE	CALX	Tue, Jul 23, 2013	12.16	12.16	11.91	11.98
838	NYSE	CALX	Mon, Jul 22, 2013	12.09	12.32	11.95	12.14
837	NYSE	CALX	Fri, Jul 19, 2013	11.69	12.08	11.69	12.05
836	NYSE	CALX	Thu, Jul 18, 2013	11.45	11.78	11.41	11.76
835	NYSE	CALX	Wed, Jul 17, 2013	11.48	11.55	11.41	11.43
834	NYSE	CALX	Tue, Jul 16, 2013	11.43	11.53	11.31	11.41
833	NYSE	CALX	Mon, Jul 15, 2013	11.53	11.78	11.38	11.39
832	NYSE	CALX	Fri, Jul 12, 2013	11.04	11.57	11.04	11.49
831	NYSE	CALX	Thu, Jul 11, 2013	10.45	11.04	10.43	11.02
830	NYSE	CALX	Wed, Jul 10, 2013	10.05	10.30	10.03	10.30
829	NYSE	CALX	Tue, Jul 9, 2013	10.22	10.23	9.99	10.02
828	NYSE	CALX	Mon, Jul 8, 2013	10.33	10.33	10.09	10.16
827	NYSE	CALX	Fri, Jul 5, 2013	10.34	10.40	10.15	10.30
826	NYSE	CALX	Wed, Jul 3, 2013	10.05	10.25	9.96	10.17
825	NYSE	CALX	Tue, Jul 2, 2013	10.27	10.33	9.99	10.08
824	NYSE	CALX	Mon, Jul 1, 2013	10.21	10.38	10.12	10.30
823	NYSE	CALX	Fri, Jun 28, 2013	10.15	10.36	9.91	10.10
822	NYSE	CALX	Thu, Jun 27, 2013	10.34	10.36	10.14	10.21
821	NYSE	CALX	Wed, Jun 26, 2013	10.27	10.27	9.85	10.23
820	NYSE	CALX	Tue, Jun 25, 2013	10.27	10.27	10.07	10.17
819	NYSE	CALX	Mon, Jun 24, 2013	10.11	10.24	10.02	10.13
818	NYSE	CALX	Fri, Jun 21, 2013	10.67	10.71	10.08	10.30
817	NYSE	CALX	Thu, Jun 20, 2013	10.79	10.79	10.58	10.64
816	NYSE	CALX	Wed, Jun 19, 2013	10.83	10.98	10.77	10.82
815	NYSE	CALX	Tue, Jun 18, 2013	10.57	10.85	10.55	10.85
814	NYSE	CALX	Mon, Jun 17, 2013	10.42	10.56	10.39	10.51
813	NYSE	CALX	Fri, Jun 14, 2013	10.38	10.49	10.23	10.28
812	NYSE	CALX	Thu, Jun 13, 2013	10.20	10.49	10.12	10.45
811	NYSE	CALX	Wed, Jun 12, 2013	10.40	10.44	10.11	10.29
810	NYSE	CALX	Tue, Jun 11, 2013	10.16	10.44	10.03	10.27
809	NYSE	CALX	Mon, Jun 10, 2013	10.31	10.40	10.27	10.35
808	NYSE	CALX	Fri, Jun 7, 2013	10.35	10.39	10.24	10.31
807	NYSE	CALX	Thu, Jun 6, 2013	10.18	10.45	10.18	10.30
806	NYSE	CALX	Wed, Jun 5, 2013	10.21	10.25	10.03	10.12
805	NYSE	CALX	Tue, Jun 4, 2013	10.39	10.50	10.16	10.25
804	NYSE	CALX	Mon, Jun 3, 2013	10.51	10.54	10.08	10.40
803	NYSE	CALX	Fri, May 31, 2013	10.41	10.60	10.33	10.48
802	NYSE	CALX	Thu, May 30, 2013	10.13	10.59	10.05	10.53
801	NYSE	CALX	Wed, May 29, 2013	10.18	10.25	9.99	10.12
800	NYSE	CALX	Tue, May 28, 2013	9.94	10.30	9.81	10.25
799	NYSE	CALX	Fri, May 24, 2013	9.00	9.70	9.00	9.69
798	NYSE	CALX	Thu, May 23, 2013	8.84	8.96	8.65	8.88
797	NYSE	CALX	Wed, May 22, 2013	9.36	9.46	8.87	8.93
796	NYSE	CALX	Tue, May 21, 2013	9.49	9.51	9.24	9.38
795	NYSE	CALX	Mon, May 20, 2013	9.59	9.75	9.46	9.48
794	NYSE	CALX	Fri, May 17, 2013	9.65	9.67	9.40	9.64
793	NYSE	CALX	Thu, May 16, 2013	9.53	9.69	9.49	9.56
792	NYSE	CALX	Wed, May 15, 2013	9.47	9.52	9.32	9.51
791	NYSE	CALX	Tue, May 14, 2013	9.30	9.48	9.25	9.46
790	NYSE	CALX	Mon, May 13, 2013	9.27	9.45	9.24	9.35
789	NYSE	CALX	Fri, May 10, 2013	9.11	9.33	9.04	9.33
788	NYSE	CALX	Thu, May 9, 2013	9.14	9.23	8.96	9.06
787	NYSE	CALX	Wed, May 8, 2013	8.99	9.19	8.92	9.19
786	NYSE	CALX	Tue, May 7, 2013	9.22	9.39	8.88	9.01
785	NYSE	CALX	Mon, May 6, 2013	8.97	9.00	8.88	8.95
784	NYSE	CALX	Fri, May 3, 2013	8.75	9.00	8.66	8.93
783	NYSE	CALX	Thu, May 2, 2013	8.38	8.65	8.37	8.62
782	NYSE	CALX	Wed, May 1, 2013	8.51	8.56	8.17	8.21
781	NYSE	CALX	Tue, Apr 30, 2013	8.15	8.65	8.15	8.53
780	NYSE	CALX	Mon, Apr 29, 2013	8.24	8.79	8.03	8.13
779	NYSE	CALX	Fri, Apr 26, 2013	8.47	8.67	7.29	8.41
778	NYSE	CALX	Thu, Apr 25, 2013	8.25	8.39	7.96	8.00
777	NYSE	CALX	Wed, Apr 24, 2013	8.15	8.24	8.03	8.20
776	NYSE	CALX	Tue, Apr 23, 2013	8.17	8.35	8.05	8.24
775	NYSE	CALX	Mon, Apr 22, 2013	8.20	8.27	8.01	8.09
774	NYSE	CALX	Fri, Apr 19, 2013	8.15	8.20	8.01	8.18
773	NYSE	CALX	Thu, Apr 18, 2013	8.05	8.27	8.03	8.15
772	NYSE	CALX	Wed, Apr 17, 2013	8.21	8.21	7.87	8.00
771	NYSE	CALX	Tue, Apr 16, 2013	8.22	8.40	8.02	8.34
770	NYSE	CALX	Mon, Apr 15, 2013	8.55	8.59	8.03	8.10
769	NYSE	CALX	Fri, Apr 12, 2013	8.60	8.65	8.46	8.59
768	NYSE	CALX	Thu, Apr 11, 2013	8.99	8.99	8.61	8.66
767	NYSE	CALX	Wed, Apr 10, 2013	8.65	9.08	8.62	8.98
766	NYSE	CALX	Tue, Apr 9, 2013	8.25	8.67	8.22	8.57
765	NYSE	CALX	Mon, Apr 8, 2013	8.09	8.27	8.09	8.24
764	NYSE	CALX	Fri, Apr 5, 2013	8.07	8.31	7.87	8.07
763	NYSE	CALX	Thu, Apr 4, 2013	8.16	8.31	8.15	8.24
762	NYSE	CALX	Wed, Apr 3, 2013	8.17	8.24	8.10	8.18
761	NYSE	CALX	Tue, Apr 2, 2013	8.15	8.25	8.11	8.15
760	NYSE	CALX	Mon, Apr 1, 2013	8.15	8.19	7.96	8.10
759	NYSE	CALX	Thu, Mar 28, 2013	8.32	8.32	8.01	8.15
758	NYSE	CALX	Wed, Mar 27, 2013	8.32	8.46	8.24	8.30
757	NYSE	CALX	Tue, Mar 26, 2013	8.44	8.47	8.27	8.40
756	NYSE	CALX	Mon, Mar 25, 2013	8.41	8.55	8.26	8.42
755	NYSE	CALX	Fri, Mar 22, 2013	8.55	8.62	8.35	8.40
754	NYSE	CALX	Thu, Mar 21, 2013	8.60	8.71	8.47	8.53
753	NYSE	CALX	Wed, Mar 20, 2013	8.70	8.77	8.66	8.72
752	NYSE	CALX	Tue, Mar 19, 2013	8.78	8.85	8.44	8.61
751	NYSE	CALX	Mon, Mar 18, 2013	8.65	8.95	8.63	8.78
750	NYSE	CALX	Fri, Mar 15, 2013	8.82	8.92	8.62	8.80
749	NYSE	CALX	Thu, Mar 14, 2013	8.92	8.98	8.82	8.86
748	NYSE	CALX	Wed, Mar 13, 2013	9.06	9.06	8.83	8.87
747	NYSE	CALX	Tue, Mar 12, 2013	9.10	9.10	8.98	9.08
746	NYSE	CALX	Mon, Mar 11, 2013	8.99	9.17	8.91	9.17
745	NYSE	CALX	Fri, Mar 8, 2013	9.10	9.13	8.79	9.05
744	NYSE	CALX	Thu, Mar 7, 2013	8.38	9.03	8.38	9.02
743	NYSE	CALX	Wed, Mar 6, 2013	8.65	8.65	8.24	8.43
742	NYSE	CALX	Tue, Mar 5, 2013	8.30	8.48	8.21	8.45
741	NYSE	CALX	Mon, Mar 4, 2013	8.33	8.37	8.15	8.26
740	NYSE	CALX	Fri, Mar 1, 2013	8.48	8.50	8.26	8.38
739	NYSE	CALX	Thu, Feb 28, 2013	8.49	8.66	8.45	8.57
738	NYSE	CALX	Wed, Feb 27, 2013	8.46	8.52	8.34	8.46
737	NYSE	CALX	Tue, Feb 26, 2013	8.58	8.58	8.24	8.48
736	NYSE	CALX	Mon, Feb 25, 2013	8.73	8.73	8.50	8.50
735	NYSE	CALX	Fri, Feb 22, 2013	8.51	8.67	8.45	8.67
734	NYSE	CALX	Thu, Feb 21, 2013	8.41	8.61	8.24	8.41
733	NYSE	CALX	Wed, Feb 20, 2013	8.79	8.86	8.44	8.44
732	NYSE	CALX	Tue, Feb 19, 2013	8.65	8.85	8.64	8.82
731	NYSE	CALX	Fri, Feb 15, 2013	8.59	8.66	8.49	8.65
730	NYSE	CALX	Thu, Feb 14, 2013	8.46	8.66	8.40	8.60
729	NYSE	CALX	Wed, Feb 13, 2013	8.38	8.54	8.21	8.52
728	NYSE	CALX	Tue, Feb 12, 2013	7.96	8.39	7.96	8.39
727	NYSE	CALX	Mon, Feb 11, 2013	8.23	8.39	7.89	7.95
726	NYSE	CALX	Fri, Feb 8, 2013	7.76	8.35	7.76	8.14
725	NYSE	CALX	Thu, Feb 7, 2013	7.69	7.96	7.66	7.75
724	NYSE	CALX	Wed, Feb 6, 2013	8.44	8.53	7.26	7.68
723	NYSE	CALX	Tue, Feb 5, 2013	8.23	8.79	8.19	8.51
722	NYSE	CALX	Mon, Feb 4, 2013	8.04	8.27	8.04	8.19
721	NYSE	CALX	Fri, Feb 1, 2013	8.22	8.24	8.09	8.16
720	NYSE	CALX	Thu, Jan 31, 2013	8.06	8.20	7.99	8.14
719	NYSE	CALX	Wed, Jan 30, 2013	8.02	8.11	7.92	8.03
718	NYSE	CALX	Tue, Jan 29, 2013	8.05	8.06	7.95	8.05
717	NYSE	CALX	Mon, Jan 28, 2013	7.83	8.10	7.76	8.06
716	NYSE	CALX	Fri, Jan 25, 2013	7.69	7.88	7.69	7.80
715	NYSE	CALX	Thu, Jan 24, 2013	7.69	7.70	7.58	7.62
714	NYSE	CALX	Wed, Jan 23, 2013	7.69	7.80	7.63	7.70
713	NYSE	CALX	Tue, Jan 22, 2013	7.61	7.78	7.51	7.71
712	NYSE	CALX	Fri, Jan 18, 2013	7.61	7.70	7.52	7.59
711	NYSE	CALX	Thu, Jan 17, 2013	7.53	7.67	7.49	7.62
710	NYSE	CALX	Wed, Jan 16, 2013	7.42	7.51	7.34	7.47
709	NYSE	CALX	Tue, Jan 15, 2013	7.35	7.50	7.30	7.44
708	NYSE	CALX	Mon, Jan 14, 2013	7.38	7.54	7.31	7.40
707	NYSE	CALX	Fri, Jan 11, 2013	7.45	7.51	7.34	7.39
706	NYSE	CALX	Thu, Jan 10, 2013	7.71	7.74	7.40	7.41
705	NYSE	CALX	Wed, Jan 9, 2013	7.58	7.79	7.56	7.67
704	NYSE	CALX	Tue, Jan 8, 2013	7.55	7.70	7.43	7.56
703	NYSE	CALX	Mon, Jan 7, 2013	7.54	7.62	7.45	7.54
702	NYSE	CALX	Fri, Jan 4, 2013	7.71	7.83	7.55	7.62
701	NYSE	CALX	Thu, Jan 3, 2013	7.91	8.00	7.61	7.65
700	NYSE	CALX	Wed, Jan 2, 2013	7.82	7.95	7.67	7.88
699	NYSE	CALX	Mon, Dec 31, 2012	7.49	7.78	7.38	7.69
698	NYSE	CALX	Fri, Dec 28, 2012	7.40	7.56	7.38	7.46
697	NYSE	CALX	Thu, Dec 27, 2012	7.48	7.57	7.32	7.47
696	NYSE	CALX	Wed, Dec 26, 2012	7.51	7.80	7.42	7.45
695	NYSE	CALX	Mon, Dec 24, 2012	7.38	7.54	7.32	7.52
694	NYSE	CALX	Fri, Dec 21, 2012	7.53	7.59	7.19	7.37
693	NYSE	CALX	Thu, Dec 20, 2012	7.65	7.79	7.50	7.68
692	NYSE	CALX	Wed, Dec 19, 2012	7.52	7.76	7.44	7.66
691	NYSE	CALX	Tue, Dec 18, 2012	7.36	7.51	7.26	7.50
690	NYSE	CALX	Mon, Dec 17, 2012	7.37	7.43	7.22	7.38
689	NYSE	CALX	Fri, Dec 14, 2012	7.11	7.41	7.09	7.35
688	NYSE	CALX	Thu, Dec 13, 2012	7.37	7.40	7.03	7.19
687	NYSE	CALX	Wed, Dec 12, 2012	7.30	7.46	7.29	7.38
686	NYSE	CALX	Tue, Dec 11, 2012	7.26	7.36	7.21	7.35
685	NYSE	CALX	Mon, Dec 10, 2012	7.15	7.25	7.08	7.20
684	NYSE	CALX	Fri, Dec 7, 2012	7.23	7.26	7.07	7.17
683	NYSE	CALX	Thu, Dec 6, 2012	7.00	7.22	6.80	7.18
682	NYSE	CALX	Wed, Dec 5, 2012	7.10	7.15	6.92	6.99
681	NYSE	CALX	Tue, Dec 4, 2012	6.99	7.19	6.96	7.05
680	NYSE	CALX	Mon, Dec 3, 2012	7.33	7.36	6.91	7.00
679	NYSE	CALX	Fri, Nov 30, 2012	7.25	7.41	7.09	7.38
678	NYSE	CALX	Thu, Nov 29, 2012	7.11	7.44	7.09	7.40
677	NYSE	CALX	Wed, Nov 28, 2012	6.95	7.13	6.82	7.08
676	NYSE	CALX	Tue, Nov 27, 2012	6.95	7.05	6.88	7.01
675	NYSE	CALX	Mon, Nov 26, 2012	6.96	7.07	6.84	6.98
674	NYSE	CALX	Fri, Nov 23, 2012	6.74	6.98	6.74	6.98
673	NYSE	CALX	Wed, Nov 21, 2012	6.59	6.78	6.47	6.73
672	NYSE	CALX	Tue, Nov 20, 2012	6.21	6.65	6.21	6.54
671	NYSE	CALX	Mon, Nov 19, 2012	5.78	6.16	5.75	6.15
670	NYSE	CALX	Fri, Nov 16, 2012	5.66	5.74	5.47	5.68
669	NYSE	CALX	Thu, Nov 15, 2012	5.83	5.87	5.59	5.68
668	NYSE	CALX	Wed, Nov 14, 2012	5.87	5.97	5.83	5.86
667	NYSE	CALX	Tue, Nov 13, 2012	5.96	6.04	5.81	5.84
666	NYSE	CALX	Mon, Nov 12, 2012	6.19	6.29	5.96	6.01
665	NYSE	CALX	Fri, Nov 9, 2012	5.89	6.25	5.77	6.15
664	NYSE	CALX	Thu, Nov 8, 2012	6.04	6.19	5.89	5.91
663	NYSE	CALX	Wed, Nov 7, 2012	6.59	6.59	6.01	6.04
662	NYSE	CALX	Tue, Nov 6, 2012	6.74	6.81	6.65	6.69
661	NYSE	CALX	Mon, Nov 5, 2012	6.23	6.98	6.23	6.70
660	NYSE	CALX	Fri, Nov 2, 2012	7.02	7.03	6.76	6.89
659	NYSE	CALX	Thu, Nov 1, 2012	6.68	7.05	6.66	7.00
658	NYSE	CALX	Wed, Oct 31, 2012	6.84	6.84	6.51	6.65
657	NYSE	CALX	Fri, Oct 26, 2012	6.02	6.99	6.02	6.85
656	NYSE	CALX	Thu, Oct 25, 2012	5.94	6.04	5.77	5.90
655	NYSE	CALX	Wed, Oct 24, 2012	6.08	6.08	5.85	5.90
654	NYSE	CALX	Tue, Oct 23, 2012	5.99	6.11	5.83	6.04
653	NYSE	CALX	Mon, Oct 22, 2012	5.93	6.08	5.86	6.04
652	NYSE	CALX	Fri, Oct 19, 2012	6.09	6.23	5.81	5.94
651	NYSE	CALX	Thu, Oct 18, 2012	6.30	6.40	6.11	6.11
650	NYSE	CALX	Wed, Oct 17, 2012	6.01	6.30	5.97	6.30
649	NYSE	CALX	Tue, Oct 16, 2012	6.00	6.04	5.89	6.04
648	NYSE	CALX	Mon, Oct 15, 2012	6.02	6.08	5.82	5.99
647	NYSE	CALX	Fri, Oct 12, 2012	6.15	6.24	5.87	6.01
646	NYSE	CALX	Thu, Oct 11, 2012	6.14	6.35	6.09	6.14
645	NYSE	CALX	Wed, Oct 10, 2012	6.27	6.32	6.03	6.07
644	NYSE	CALX	Tue, Oct 9, 2012	6.36	6.50	6.24	6.28
643	NYSE	CALX	Mon, Oct 8, 2012	6.26	6.40	6.12	6.35
642	NYSE	CALX	Fri, Oct 5, 2012	6.08	6.35	6.07	6.31
641	NYSE	CALX	Thu, Oct 4, 2012	6.23	6.26	6.00	6.05
640	NYSE	CALX	Wed, Oct 3, 2012	6.34	6.43	6.13	6.21
639	NYSE	CALX	Tue, Oct 2, 2012	6.40	6.45	6.23	6.34
638	NYSE	CALX	Mon, Oct 1, 2012	6.44	6.68	6.36	6.44
637	NYSE	CALX	Fri, Sep 28, 2012	6.37	6.46	6.14	6.40
636	NYSE	CALX	Thu, Sep 27, 2012	6.31	6.62	6.21	6.54
635	NYSE	CALX	Wed, Sep 26, 2012	6.36	6.37	6.10	6.28
634	NYSE	CALX	Tue, Sep 25, 2012	6.78	6.82	6.27	6.33
633	NYSE	CALX	Mon, Sep 24, 2012	6.70	6.84	6.59	6.72
632	NYSE	CALX	Fri, Sep 21, 2012	6.45	6.78	6.41	6.77
631	NYSE	CALX	Thu, Sep 20, 2012	6.39	6.50	6.25	6.33
630	NYSE	CALX	Wed, Sep 19, 2012	6.59	6.74	6.45	6.46
629	NYSE	CALX	Tue, Sep 18, 2012	6.71	6.71	6.28	6.58
628	NYSE	CALX	Mon, Sep 17, 2012	6.62	6.84	6.51	6.80
627	NYSE	CALX	Fri, Sep 14, 2012	6.30	6.78	6.30	6.64
626	NYSE	CALX	Thu, Sep 13, 2012	6.06	6.40	5.96	6.28
625	NYSE	CALX	Wed, Sep 12, 2012	5.87	6.14	5.70	6.07
624	NYSE	CALX	Tue, Sep 11, 2012	5.72	6.00	5.72	5.86
623	NYSE	CALX	Mon, Sep 10, 2012	5.61	5.82	5.45	5.47
622	NYSE	CALX	Fri, Sep 7, 2012	5.21	5.66	5.00	5.64
621	NYSE	CALX	Thu, Sep 6, 2012	5.07	5.32	5.03	5.10
620	NYSE	CALX	Wed, Sep 5, 2012	5.20	5.24	5.02	5.05
619	NYSE	CALX	Tue, Sep 4, 2012	5.29	5.31	5.05	5.18
618	NYSE	CALX	Fri, Aug 31, 2012	5.39	5.45	5.18	5.31
617	NYSE	CALX	Thu, Aug 30, 2012	5.46	5.47	5.22	5.34
616	NYSE	CALX	Wed, Aug 29, 2012	5.35	5.56	5.23	5.53
615	NYSE	CALX	Tue, Aug 28, 2012	5.41	5.44	5.23	5.32
614	NYSE	CALX	Mon, Aug 27, 2012	5.64	5.64	5.36	5.42
613	NYSE	CALX	Fri, Aug 24, 2012	5.81	5.82	5.45	5.62
612	NYSE	CALX	Thu, Aug 23, 2012	5.60	6.19	5.52	5.82
611	NYSE	CALX	Wed, Aug 22, 2012	5.41	5.44	5.23	5.29
610	NYSE	CALX	Tue, Aug 21, 2012	5.33	5.76	5.26	5.40
609	NYSE	CALX	Mon, Aug 20, 2012	5.12	5.35	5.03	5.27
608	NYSE	CALX	Fri, Aug 17, 2012	5.27	5.34	5.10	5.17
607	NYSE	CALX	Thu, Aug 16, 2012	4.86	5.31	4.85	5.31
606	NYSE	CALX	Wed, Aug 15, 2012	4.72	4.99	4.72	4.85
605	NYSE	CALX	Tue, Aug 14, 2012	4.99	4.99	4.71	4.74
604	NYSE	CALX	Mon, Aug 13, 2012	4.97	5.08	4.76	4.96
603	NYSE	CALX	Fri, Aug 10, 2012	4.71	5.00	4.63	4.97
602	NYSE	CALX	Thu, Aug 9, 2012	4.58	5.01	4.53	4.75
601	NYSE	CALX	Wed, Aug 8, 2012	4.50	4.70	4.35	4.56
600	NYSE	CALX	Tue, Aug 7, 2012	4.50	4.65	4.39	4.49
599	NYSE	CALX	Mon, Aug 6, 2012	4.48	4.58	4.43	4.51
598	NYSE	CALX	Fri, Aug 3, 2012	4.70	4.70	4.31	4.44
597	NYSE	CALX	Thu, Aug 2, 2012	4.29	4.67	4.25	4.58
596	NYSE	CALX	Wed, Aug 1, 2012	4.39	4.65	4.28	4.34
595	NYSE	CALX	Tue, Jul 31, 2012	4.88	4.88	4.61	4.61
594	NYSE	CALX	Mon, Jul 30, 2012	4.77	5.02	4.61	4.90
593	NYSE	CALX	Fri, Jul 27, 2012	4.72	4.95	4.66	4.74
592	NYSE	CALX	Thu, Jul 26, 2012	5.01	5.12	4.65	4.70
591	NYSE	CALX	Wed, Jul 25, 2012	4.67	4.97	4.67	4.89
590	NYSE	CALX	Tue, Jul 24, 2012	4.85	4.90	4.65	4.66
589	NYSE	CALX	Mon, Jul 23, 2012	4.86	4.94	4.75	4.85
588	NYSE	CALX	Fri, Jul 20, 2012	5.33	5.35	4.86	5.01
587	NYSE	CALX	Thu, Jul 19, 2012	4.74	5.49	4.73	5.45
586	NYSE	CALX	Wed, Jul 18, 2012	4.59	4.75	4.57	4.74
585	NYSE	CALX	Tue, Jul 17, 2012	4.78	4.85	4.55	4.60
584	NYSE	CALX	Mon, Jul 16, 2012	4.79	4.91	4.61	4.78
583	NYSE	CALX	Fri, Jul 13, 2012	5.12	5.12	4.76	4.82
582	NYSE	CALX	Thu, Jul 12, 2012	5.00	5.23	4.75	5.07
581	NYSE	CALX	Wed, Jul 11, 2012	7.15	7.15	6.40	6.48
580	NYSE	CALX	Tue, Jul 10, 2012	7.57	7.57	7.18	7.21
579	NYSE	CALX	Mon, Jul 9, 2012	7.76	7.78	7.45	7.49
578	NYSE	CALX	Fri, Jul 6, 2012	8.00	8.04	7.74	7.81
577	NYSE	CALX	Thu, Jul 5, 2012	7.98	8.15	7.98	8.12
576	NYSE	CALX	Tue, Jul 3, 2012	8.03	8.09	7.93	8.01
575	NYSE	CALX	Mon, Jul 2, 2012	8.26	8.26	7.93	8.02
574	NYSE	CALX	Fri, Jun 29, 2012	7.80	8.24	7.71	8.22
573	NYSE	CALX	Thu, Jun 28, 2012	7.49	7.68	7.38	7.59
572	NYSE	CALX	Wed, Jun 27, 2012	7.49	7.64	7.46	7.58
571	NYSE	CALX	Tue, Jun 26, 2012	7.70	7.71	7.40	7.42
570	NYSE	CALX	Mon, Jun 25, 2012	7.69	7.80	7.50	7.73
569	NYSE	CALX	Fri, Jun 22, 2012	7.63	7.89	7.46	7.89
568	NYSE	CALX	Thu, Jun 21, 2012	7.98	8.04	7.52	7.59
567	NYSE	CALX	Wed, Jun 20, 2012	7.97	8.07	7.83	7.96
566	NYSE	CALX	Tue, Jun 19, 2012	8.07	8.20	7.84	7.99
565	NYSE	CALX	Mon, Jun 18, 2012	8.00	8.11	7.70	7.99
564	NYSE	CALX	Fri, Jun 15, 2012	7.66	8.20	7.65	8.14
563	NYSE	CALX	Thu, Jun 14, 2012	7.50	7.75	7.44	7.64
562	NYSE	CALX	Wed, Jun 13, 2012	7.68	7.77	7.25	7.44
561	NYSE	CALX	Tue, Jun 12, 2012	7.72	7.74	7.41	7.72
560	NYSE	CALX	Mon, Jun 11, 2012	7.81	8.00	7.64	7.65
559	NYSE	CALX	Fri, Jun 8, 2012	8.11	8.11	7.62	7.66
558	NYSE	CALX	Thu, Jun 7, 2012	8.10	8.38	7.95	8.15
557	NYSE	CALX	Wed, Jun 6, 2012	7.98	8.10	7.84	7.94
556	NYSE	CALX	Tue, Jun 5, 2012	7.43	8.03	7.41	7.86
555	NYSE	CALX	Mon, Jun 4, 2012	7.39	7.54	7.25	7.54
554	NYSE	CALX	Fri, Jun 1, 2012	7.78	7.78	7.21	7.40
553	NYSE	CALX	Thu, May 31, 2012	8.13	8.13	7.61	8.03
552	NYSE	CALX	Wed, May 30, 2012	7.99	8.11	7.79	8.09
551	NYSE	CALX	Tue, May 29, 2012	7.93	8.39	7.85	8.20
550	NYSE	CALX	Fri, May 25, 2012	7.83	7.90	7.60	7.80
549	NYSE	CALX	Thu, May 24, 2012	7.75	7.86	7.64	7.86
548	NYSE	CALX	Wed, May 23, 2012	7.20	7.76	7.02	7.68
547	NYSE	CALX	Tue, May 22, 2012	7.50	7.93	7.25	7.32
546	NYSE	CALX	Mon, May 21, 2012	7.10	7.54	6.93	7.53
545	NYSE	CALX	Fri, May 18, 2012	7.46	7.46	7.01	7.05
544	NYSE	CALX	Thu, May 17, 2012	7.82	7.82	7.26	7.46
543	NYSE	CALX	Wed, May 16, 2012	8.00	8.45	7.69	7.72
542	NYSE	CALX	Tue, May 15, 2012	8.12	8.30	7.90	7.94
541	NYSE	CALX	Mon, May 14, 2012	8.00	8.30	7.87	8.14
540	NYSE	CALX	Fri, May 11, 2012	8.39	8.55	8.04	8.10
539	NYSE	CALX	Thu, May 10, 2012	9.01	9.01	8.36	8.51
538	NYSE	CALX	Wed, May 9, 2012	8.77	8.97	8.42	8.83
537	NYSE	CALX	Tue, May 8, 2012	8.47	8.97	8.29	8.94
536	NYSE	CALX	Mon, May 7, 2012	9.24	9.31	8.41	8.50
535	NYSE	CALX	Fri, May 4, 2012	8.37	9.48	8.27	9.32
534	NYSE	CALX	Thu, May 3, 2012	8.92	9.25	8.35	8.51
533	NYSE	CALX	Wed, May 2, 2012	7.65	9.34	7.65	8.92
532	NYSE	CALX	Tue, May 1, 2012	7.92	8.09	7.52	7.60
531	NYSE	CALX	Mon, Apr 30, 2012	8.05	8.06	7.64	7.96
530	NYSE	CALX	Fri, Apr 27, 2012	7.75	8.12	7.75	8.05
529	NYSE	CALX	Thu, Apr 26, 2012	7.81	7.95	7.59	7.64
528	NYSE	CALX	Wed, Apr 25, 2012	7.31	8.31	7.31	7.85
527	NYSE	CALX	Tue, Apr 24, 2012	7.13	7.17	6.85	6.95
526	NYSE	CALX	Mon, Apr 23, 2012	6.72	7.28	6.65	7.07
525	NYSE	CALX	Fri, Apr 20, 2012	7.25	7.26	6.87	6.90
524	NYSE	CALX	Thu, Apr 19, 2012	7.33	7.51	7.07	7.14
523	NYSE	CALX	Wed, Apr 18, 2012	7.57	7.61	7.27	7.33
522	NYSE	CALX	Tue, Apr 17, 2012	7.68	7.92	7.67	7.70
521	NYSE	CALX	Mon, Apr 16, 2012	7.58	7.61	7.25	7.57
520	NYSE	CALX	Fri, Apr 13, 2012	7.77	7.80	7.39	7.50
519	NYSE	CALX	Thu, Apr 12, 2012	7.93	8.07	7.79	7.84
518	NYSE	CALX	Wed, Apr 11, 2012	7.33	8.21	7.33	7.95
517	NYSE	CALX	Tue, Apr 10, 2012	7.89	8.11	7.19	7.22
516	NYSE	CALX	Mon, Apr 9, 2012	7.60	7.63	7.34	7.37
515	NYSE	CALX	Thu, Apr 5, 2012	7.73	8.07	7.70	7.77
514	NYSE	CALX	Wed, Apr 4, 2012	8.40	8.40	7.75	7.79
513	NYSE	CALX	Tue, Apr 3, 2012	8.61	8.87	8.36	8.40
512	NYSE	CALX	Mon, Apr 2, 2012	8.50	8.65	8.26	8.64
511	NYSE	CALX	Fri, Mar 30, 2012	8.67	8.67	8.40	8.53
510	NYSE	CALX	Thu, Mar 29, 2012	8.71	8.73	8.39	8.58
509	NYSE	CALX	Wed, Mar 28, 2012	9.24	9.31	8.76	8.79
508	NYSE	CALX	Tue, Mar 27, 2012	9.14	9.28	9.09	9.25
507	NYSE	CALX	Mon, Mar 26, 2012	8.66	9.17	8.56	9.10
506	NYSE	CALX	Fri, Mar 23, 2012	8.50	8.59	8.35	8.52
505	NYSE	CALX	Thu, Mar 22, 2012	8.59	8.65	8.40	8.50
504	NYSE	CALX	Wed, Mar 21, 2012	8.87	8.94	8.66	8.73
503	NYSE	CALX	Tue, Mar 20, 2012	8.87	8.95	8.76	8.82
502	NYSE	CALX	Mon, Mar 19, 2012	8.86	9.18	8.80	9.00
501	NYSE	CALX	Fri, Mar 16, 2012	9.17	9.17	8.70	8.91
500	NYSE	CALX	Thu, Mar 15, 2012	9.16	9.50	9.00	9.13
499	NYSE	CALX	Wed, Mar 14, 2012	9.25	9.43	9.12	9.17
498	NYSE	CALX	Tue, Mar 13, 2012	9.26	9.43	9.01	9.29
497	NYSE	CALX	Mon, Mar 12, 2012	9.45	9.80	9.06	9.15
496	NYSE	CALX	Fri, Mar 9, 2012	9.08	9.63	8.97	9.48
495	NYSE	CALX	Thu, Mar 8, 2012	9.05	9.26	8.73	9.08
494	NYSE	CALX	Wed, Mar 7, 2012	9.24	9.28	8.92	8.94
493	NYSE	CALX	Tue, Mar 6, 2012	9.35	9.40	9.07	9.15
492	NYSE	CALX	Mon, Mar 5, 2012	9.51	9.58	9.09	9.55
491	NYSE	CALX	Fri, Mar 2, 2012	9.49	9.80	9.45	9.58
490	NYSE	CALX	Thu, Mar 1, 2012	8.98	9.60	8.80	9.51
489	NYSE	CALX	Wed, Feb 29, 2012	9.73	9.92	9.04	9.04
488	NYSE	CALX	Tue, Feb 28, 2012	9.97	10.14	9.70	9.72
487	NYSE	CALX	Mon, Feb 27, 2012	10.04	10.18	9.69	10.05
486	NYSE	CALX	Fri, Feb 24, 2012	10.77	10.80	10.10	10.19
485	NYSE	CALX	Thu, Feb 23, 2012	10.39	10.75	10.00	10.71
484	NYSE	CALX	Wed, Feb 22, 2012	10.75	10.79	10.22	10.29
483	NYSE	CALX	Tue, Feb 21, 2012	11.60	11.62	10.70	10.79
482	NYSE	CALX	Fri, Feb 17, 2012	11.83	11.85	11.53	11.57
481	NYSE	CALX	Thu, Feb 16, 2012	11.72	11.90	11.53	11.79
480	NYSE	CALX	Wed, Feb 15, 2012	11.80	11.90	11.50	11.72
479	NYSE	CALX	Tue, Feb 14, 2012	11.63	11.77	11.43	11.75
478	NYSE	CALX	Mon, Feb 13, 2012	12.04	12.16	11.61	11.66
477	NYSE	CALX	Fri, Feb 10, 2012	11.86	12.15	11.40	11.83
476	NYSE	CALX	Thu, Feb 9, 2012	10.62	12.21	10.57	11.98
475	NYSE	CALX	Wed, Feb 8, 2012	9.59	11.75	9.50	10.91
474	NYSE	CALX	Tue, Feb 7, 2012	8.56	8.93	8.17	8.59
473	NYSE	CALX	Mon, Feb 6, 2012	8.77	8.77	8.24	8.38
472	NYSE	CALX	Fri, Feb 3, 2012	8.24	8.94	8.24	8.85
471	NYSE	CALX	Thu, Feb 2, 2012	8.02	8.14	7.78	8.07
470	NYSE	CALX	Wed, Feb 1, 2012	7.67	8.12	7.56	7.97
469	NYSE	CALX	Tue, Jan 31, 2012	8.15	8.17	7.53	7.57
468	NYSE	CALX	Mon, Jan 30, 2012	8.03	8.19	7.93	8.08
467	NYSE	CALX	Fri, Jan 27, 2012	8.39	8.39	8.08	8.15
466	NYSE	CALX	Thu, Jan 26, 2012	8.34	8.58	8.27	8.46
465	NYSE	CALX	Wed, Jan 25, 2012	8.50	8.65	8.24	8.32
464	NYSE	CALX	Tue, Jan 24, 2012	8.37	8.53	8.19	8.50
463	NYSE	CALX	Mon, Jan 23, 2012	8.01	8.45	7.93	8.42
462	NYSE	CALX	Fri, Jan 20, 2012	7.77	8.24	7.67	8.01
461	NYSE	CALX	Thu, Jan 19, 2012	7.58	7.97	7.48	7.75
460	NYSE	CALX	Wed, Jan 18, 2012	6.74	7.55	6.61	7.51
459	NYSE	CALX	Tue, Jan 17, 2012	7.09	7.18	6.67	6.70
458	NYSE	CALX	Fri, Jan 13, 2012	7.11	7.19	6.87	6.99
457	NYSE	CALX	Thu, Jan 12, 2012	7.24	7.34	6.95	7.31
456	NYSE	CALX	Wed, Jan 11, 2012	7.03	7.35	6.90	7.24
455	NYSE	CALX	Tue, Jan 10, 2012	7.16	7.21	6.95	7.05
454	NYSE	CALX	Mon, Jan 9, 2012	7.00	7.13	6.95	7.04
453	NYSE	CALX	Fri, Jan 6, 2012	6.51	7.07	6.49	6.98
452	NYSE	CALX	Thu, Jan 5, 2012	6.25	6.52	6.08	6.51
451	NYSE	CALX	Wed, Jan 4, 2012	6.24	6.41	6.11	6.29
450	NYSE	CALX	Tue, Jan 3, 2012	6.65	6.87	6.34	6.39
449	NYSE	CALX	Fri, Dec 30, 2011	5.93	6.54	5.93	6.47
448	NYSE	CALX	Thu, Dec 29, 2011	5.80	6.06	5.76	5.99
447	NYSE	CALX	Wed, Dec 28, 2011	6.25	6.26	5.73	5.73
446	NYSE	CALX	Tue, Dec 27, 2011	6.28	6.32	6.14	6.25
445	NYSE	CALX	Fri, Dec 23, 2011	6.17	6.35	6.06	6.29
444	NYSE	CALX	Thu, Dec 22, 2011	5.96	6.17	5.91	6.17
443	NYSE	CALX	Wed, Dec 21, 2011	6.02	6.02	5.69	5.91
442	NYSE	CALX	Tue, Dec 20, 2011	5.84	6.15	5.75	6.07
441	NYSE	CALX	Mon, Dec 19, 2011	5.97	5.97	5.60	5.62
440	NYSE	CALX	Fri, Dec 16, 2011	6.46	6.50	6.23	6.26
439	NYSE	CALX	Thu, Dec 15, 2011	6.39	6.53	6.37	6.42
438	NYSE	CALX	Wed, Dec 14, 2011	6.48	6.52	6.28	6.29
437	NYSE	CALX	Tue, Dec 13, 2011	7.03	7.05	6.50	6.52
436	NYSE	CALX	Mon, Dec 12, 2011	6.80	6.99	6.80	6.94
435	NYSE	CALX	Fri, Dec 9, 2011	6.76	7.03	6.57	6.90
434	NYSE	CALX	Thu, Dec 8, 2011	7.16	7.23	6.60	6.71
433	NYSE	CALX	Wed, Dec 7, 2011	7.52	7.52	7.06	7.21
432	NYSE	CALX	Tue, Dec 6, 2011	7.91	7.96	7.35	7.59
431	NYSE	CALX	Mon, Dec 5, 2011	8.11	8.32	7.84	7.91
430	NYSE	CALX	Fri, Dec 2, 2011	8.40	8.44	7.88	7.90
429	NYSE	CALX	Thu, Dec 1, 2011	8.95	9.00	8.25	8.30
428	NYSE	CALX	Wed, Nov 30, 2011	8.50	9.17	8.18	9.02
427	NYSE	CALX	Tue, Nov 29, 2011	7.51	8.09	7.45	7.92
426	NYSE	CALX	Mon, Nov 28, 2011	7.43	7.55	7.18	7.49
425	NYSE	CALX	Fri, Nov 25, 2011	7.49	7.57	7.16	7.18
424	NYSE	CALX	Wed, Nov 23, 2011	8.14	8.14	7.51	7.51
423	NYSE	CALX	Tue, Nov 22, 2011	8.07	8.20	7.91	7.98
422	NYSE	CALX	Mon, Nov 21, 2011	8.22	8.22	7.77	8.12
421	NYSE	CALX	Fri, Nov 18, 2011	8.94	9.01	8.38	8.41
420	NYSE	CALX	Thu, Nov 17, 2011	9.15	9.29	8.85	8.94
419	NYSE	CALX	Wed, Nov 16, 2011	8.92	9.50	8.88	9.19
418	NYSE	CALX	Tue, Nov 15, 2011	8.76	9.10	8.58	9.03
417	NYSE	CALX	Mon, Nov 14, 2011	9.07	9.20	8.70	8.81
416	NYSE	CALX	Fri, Nov 11, 2011	8.97	9.21	8.97	9.14
415	NYSE	CALX	Thu, Nov 10, 2011	8.93	9.14	8.77	8.89
414	NYSE	CALX	Wed, Nov 9, 2011	9.47	9.47	8.68	8.75
413	NYSE	CALX	Tue, Nov 8, 2011	9.41	9.88	9.28	9.77
412	NYSE	CALX	Mon, Nov 7, 2011	9.39	9.40	9.06	9.29
411	NYSE	CALX	Fri, Nov 4, 2011	9.25	9.76	9.10	9.38
410	NYSE	CALX	Thu, Nov 3, 2011	9.47	9.51	9.07	9.37
409	NYSE	CALX	Wed, Nov 2, 2011	9.15	9.47	8.99	9.30
408	NYSE	CALX	Tue, Nov 1, 2011	8.59	9.15	8.44	8.92
407	NYSE	CALX	Mon, Oct 31, 2011	8.84	9.13	8.54	8.71
406	NYSE	CALX	Fri, Oct 28, 2011	8.10	9.57	8.10	9.01
405	NYSE	CALX	Thu, Oct 27, 2011	7.10	8.44	6.99	7.82
404	NYSE	CALX	Wed, Oct 26, 2011	6.78	6.89	6.51	6.81
403	NYSE	CALX	Tue, Oct 25, 2011	7.00	7.00	6.64	6.65
402	NYSE	CALX	Mon, Oct 24, 2011	6.80	7.14	6.80	7.05
401	NYSE	CALX	Fri, Oct 21, 2011	7.90	7.90	6.39	6.82
400	NYSE	CALX	Thu, Oct 20, 2011	8.74	8.74	8.02	8.40
399	NYSE	CALX	Wed, Oct 19, 2011	8.94	9.00	8.67	8.73
398	NYSE	CALX	Tue, Oct 18, 2011	8.53	9.13	8.14	8.97
397	NYSE	CALX	Mon, Oct 17, 2011	8.96	9.00	8.41	8.46
396	NYSE	CALX	Fri, Oct 14, 2011	8.94	9.09	8.87	9.05
395	NYSE	CALX	Thu, Oct 13, 2011	8.92	9.07	8.71	8.86
394	NYSE	CALX	Wed, Oct 12, 2011	8.89	9.07	8.79	8.96
393	NYSE	CALX	Tue, Oct 11, 2011	9.06	9.17	8.76	8.84
392	NYSE	CALX	Mon, Oct 10, 2011	8.55	9.19	8.47	9.17
391	NYSE	CALX	Fri, Oct 7, 2011	8.40	8.57	8.13	8.38
390	NYSE	CALX	Thu, Oct 6, 2011	8.35	8.54	8.13	8.32
389	NYSE	CALX	Wed, Oct 5, 2011	7.73	8.55	7.65	8.35
388	NYSE	CALX	Tue, Oct 4, 2011	7.04	7.82	6.83	7.78
387	NYSE	CALX	Mon, Oct 3, 2011	7.72	7.74	7.14	7.20
386	NYSE	CALX	Fri, Sep 30, 2011	8.04	8.09	7.76	7.80
385	NYSE	CALX	Thu, Sep 29, 2011	8.31	8.43	7.86	8.15
384	NYSE	CALX	Wed, Sep 28, 2011	8.40	8.46	8.07	8.16
383	NYSE	CALX	Tue, Sep 27, 2011	9.54	9.66	8.62	8.75
382	NYSE	CALX	Mon, Sep 26, 2011	10.54	10.63	9.86	10.26
381	NYSE	CALX	Fri, Sep 23, 2011	9.99	10.58	9.94	10.47
380	NYSE	CALX	Thu, Sep 22, 2011	10.40	10.58	9.73	9.99
379	NYSE	CALX	Wed, Sep 21, 2011	11.02	11.41	10.80	10.82
378	NYSE	CALX	Tue, Sep 20, 2011	11.62	11.64	10.94	10.95
377	NYSE	CALX	Mon, Sep 19, 2011	11.70	11.75	11.12	11.55
376	NYSE	CALX	Fri, Sep 16, 2011	12.45	12.47	11.84	11.96
375	NYSE	CALX	Thu, Sep 15, 2011	12.54	12.76	12.31	12.48
374	NYSE	CALX	Wed, Sep 14, 2011	12.29	12.62	11.91	12.39
373	NYSE	CALX	Tue, Sep 13, 2011	11.80	12.24	11.64	12.16
372	NYSE	CALX	Mon, Sep 12, 2011	11.74	12.26	11.38	11.72
371	NYSE	CALX	Fri, Sep 9, 2011	11.97	12.16	11.61	11.95
370	NYSE	CALX	Thu, Sep 8, 2011	12.70	13.05	12.08	12.09
369	NYSE	CALX	Wed, Sep 7, 2011	12.66	12.89	12.26	12.87
368	NYSE	CALX	Tue, Sep 6, 2011	12.50	12.61	11.32	12.40
367	NYSE	CALX	Fri, Sep 2, 2011	13.70	13.70	12.76	12.89
366	NYSE	CALX	Thu, Sep 1, 2011	14.85	14.90	13.90	14.00
365	NYSE	CALX	Wed, Aug 31, 2011	14.96	14.98	14.44	14.78
364	NYSE	CALX	Tue, Aug 30, 2011	14.28	15.12	14.25	14.85
363	NYSE	CALX	Mon, Aug 29, 2011	13.67	14.39	13.67	14.36
362	NYSE	CALX	Fri, Aug 26, 2011	13.12	13.48	12.73	13.45
361	NYSE	CALX	Thu, Aug 25, 2011	14.17	14.19	13.05	13.19
360	NYSE	CALX	Wed, Aug 24, 2011	13.15	14.02	13.05	14.00
359	NYSE	CALX	Tue, Aug 23, 2011	13.08	13.31	12.93	13.15
358	NYSE	CALX	Mon, Aug 22, 2011	13.11	13.47	12.94	12.99
357	NYSE	CALX	Fri, Aug 19, 2011	13.37	13.91	12.81	12.92
356	NYSE	CALX	Thu, Aug 18, 2011	14.88	14.99	13.28	13.65
355	NYSE	CALX	Wed, Aug 17, 2011	15.63	15.78	15.27	15.50
354	NYSE	CALX	Tue, Aug 16, 2011	15.88	15.93	15.40	15.53
353	NYSE	CALX	Mon, Aug 15, 2011	15.98	16.21	15.88	16.14
352	NYSE	CALX	Fri, Aug 12, 2011	15.81	16.29	15.78	15.90
351	NYSE	CALX	Thu, Aug 11, 2011	14.49	15.93	14.49	15.64
350	NYSE	CALX	Wed, Aug 10, 2011	13.78	14.80	13.67	14.24
349	NYSE	CALX	Tue, Aug 9, 2011	14.01	14.51	13.17	14.25
348	NYSE	CALX	Mon, Aug 8, 2011	14.53	14.86	13.55	13.63
347	NYSE	CALX	Fri, Aug 5, 2011	15.17	15.69	14.39	14.97
346	NYSE	CALX	Thu, Aug 4, 2011	16.78	16.84	14.85	14.94
345	NYSE	CALX	Wed, Aug 3, 2011	16.99	17.32	16.62	17.07
344	NYSE	CALX	Tue, Aug 2, 2011	17.70	18.08	16.95	17.02
343	NYSE	CALX	Mon, Aug 1, 2011	18.63	18.80	17.68	17.90
342	NYSE	CALX	Fri, Jul 29, 2011	18.15	18.51	17.79	18.34
341	NYSE	CALX	Thu, Jul 28, 2011	18.37	18.44	17.30	18.28
340	NYSE	CALX	Wed, Jul 27, 2011	19.25	19.25	18.08	18.25
339	NYSE	CALX	Tue, Jul 26, 2011	19.76	19.94	19.13	19.53
338	NYSE	CALX	Mon, Jul 25, 2011	20.10	20.55	19.78	19.82
337	NYSE	CALX	Fri, Jul 22, 2011	22.00	22.47	20.02	20.30
336	NYSE	CALX	Thu, Jul 21, 2011	21.70	22.08	21.50	22.02
335	NYSE	CALX	Wed, Jul 20, 2011	21.61	21.77	21.11	21.73
334	NYSE	CALX	Tue, Jul 19, 2011	20.86	21.71	20.77	21.67
333	NYSE	CALX	Mon, Jul 18, 2011	20.83	21.15	20.00	20.75
332	NYSE	CALX	Fri, Jul 15, 2011	21.01	21.42	20.74	20.98
331	NYSE	CALX	Thu, Jul 14, 2011	21.39	21.39	20.35	20.97
330	NYSE	CALX	Wed, Jul 13, 2011	21.02	22.11	20.72	21.32
329	NYSE	CALX	Tue, Jul 12, 2011	20.68	21.06	20.47	20.57
328	NYSE	CALX	Mon, Jul 11, 2011	21.42	21.46	20.72	20.80
327	NYSE	CALX	Fri, Jul 8, 2011	21.57	21.78	21.26	21.71
326	NYSE	CALX	Thu, Jul 7, 2011	22.05	22.09	21.52	21.83
325	NYSE	CALX	Wed, Jul 6, 2011	21.54	21.93	21.36	21.89
324	NYSE	CALX	Tue, Jul 5, 2011	21.55	21.72	21.28	21.57
323	NYSE	CALX	Fri, Jul 1, 2011	20.95	21.52	20.43	21.46
322	NYSE	CALX	Thu, Jun 30, 2011	21.65	21.87	20.61	20.82
321	NYSE	CALX	Wed, Jun 29, 2011	21.77	21.99	21.61	21.73
320	NYSE	CALX	Tue, Jun 28, 2011	21.15	21.85	20.96	21.77
319	NYSE	CALX	Mon, Jun 27, 2011	20.58	21.18	20.22	21.10
318	NYSE	CALX	Fri, Jun 24, 2011	20.56	21.02	20.19	20.68
317	NYSE	CALX	Thu, Jun 23, 2011	20.38	20.57	19.70	20.51
316	NYSE	CALX	Wed, Jun 22, 2011	20.62	20.96	20.62	20.71
315	NYSE	CALX	Tue, Jun 21, 2011	19.54	20.95	19.51	20.71
314	NYSE	CALX	Mon, Jun 20, 2011	18.91	19.55	18.86	19.40
313	NYSE	CALX	Fri, Jun 17, 2011	19.62	19.64	18.33	18.99
312	NYSE	CALX	Thu, Jun 16, 2011	20.36	20.44	18.85	19.43
311	NYSE	CALX	Wed, Jun 15, 2011	20.26	20.76	20.26	20.50
310	NYSE	CALX	Tue, Jun 14, 2011	20.31	20.62	20.05	20.60
309	NYSE	CALX	Mon, Jun 13, 2011	20.24	20.79	20.08	20.09
308	NYSE	CALX	Fri, Jun 10, 2011	20.20	20.30	19.60	20.02
307	NYSE	CALX	Thu, Jun 9, 2011	19.78	20.39	19.42	20.27
306	NYSE	CALX	Wed, Jun 8, 2011	19.67	19.84	19.41	19.63
305	NYSE	CALX	Tue, Jun 7, 2011	20.11	20.15	19.62	19.77
304	NYSE	CALX	Mon, Jun 6, 2011	20.72	20.72	19.79	20.00
303	NYSE	CALX	Fri, Jun 3, 2011	20.29	20.81	20.26	20.64
302	NYSE	CALX	Thu, Jun 2, 2011	20.51	20.78	20.26	20.59
301	NYSE	CALX	Wed, Jun 1, 2011	21.53	21.53	20.40	20.44
300	NYSE	CALX	Tue, May 31, 2011	21.98	21.99	21.00	21.57
299	NYSE	CALX	Fri, May 27, 2011	21.27	21.90	21.16	21.78
298	NYSE	CALX	Thu, May 26, 2011	21.17	21.30	20.81	21.22
297	NYSE	CALX	Wed, May 25, 2011	21.09	21.71	21.01	21.22
296	NYSE	CALX	Tue, May 24, 2011	21.03	21.20	20.69	21.12
295	NYSE	CALX	Mon, May 23, 2011	21.38	21.38	20.71	21.00
294	NYSE	CALX	Fri, May 20, 2011	22.00	22.14	21.50	21.54
293	NYSE	CALX	Thu, May 19, 2011	22.97	22.97	22.03	22.11
292	NYSE	CALX	Wed, May 18, 2011	22.29	22.97	22.00	22.78
291	NYSE	CALX	Tue, May 17, 2011	22.03	22.03	21.40	21.91
290	NYSE	CALX	Mon, May 16, 2011	22.22	22.27	21.67	21.99
289	NYSE	CALX	Fri, May 13, 2011	22.30	22.53	21.86	22.10
288	NYSE	CALX	Thu, May 12, 2011	21.43	22.78	21.22	22.61
287	NYSE	CALX	Wed, May 11, 2011	21.94	21.94	21.23	21.40
286	NYSE	CALX	Tue, May 10, 2011	22.41	22.43	21.86	22.05
285	NYSE	CALX	Mon, May 9, 2011	22.00	22.48	21.69	22.36
284	NYSE	CALX	Fri, May 6, 2011	21.00	22.00	20.90	21.83
283	NYSE	CALX	Thu, May 5, 2011	20.58	20.96	20.46	20.68
282	NYSE	CALX	Wed, May 4, 2011	20.92	20.92	20.62	20.79
281	NYSE	CALX	Tue, May 3, 2011	21.34	21.41	20.89	21.32
280	NYSE	CALX	Mon, May 2, 2011	22.14	22.14	20.25	21.38
279	NYSE	CALX	Fri, Apr 29, 2011	21.31	22.13	20.45	21.86
278	NYSE	CALX	Thu, Apr 28, 2011	19.90	20.21	19.90	20.12
277	NYSE	CALX	Wed, Apr 27, 2011	19.65	20.04	19.65	19.92
276	NYSE	CALX	Tue, Apr 26, 2011	19.49	19.80	19.40	19.62
275	NYSE	CALX	Mon, Apr 25, 2011	19.01	19.50	18.65	19.47
274	NYSE	CALX	Thu, Apr 21, 2011	19.11	19.19	18.96	19.14
273	NYSE	CALX	Wed, Apr 20, 2011	18.85	19.00	18.71	18.96
272	NYSE	CALX	Tue, Apr 19, 2011	18.58	18.87	18.30	18.64
271	NYSE	CALX	Mon, Apr 18, 2011	19.10	19.20	18.32	18.53
270	NYSE	CALX	Fri, Apr 15, 2011	19.68	19.68	19.15	19.24
269	NYSE	CALX	Thu, Apr 14, 2011	19.78	20.00	19.53	19.73
268	NYSE	CALX	Wed, Apr 13, 2011	21.50	21.50	19.79	19.92
267	NYSE	CALX	Tue, Apr 12, 2011	19.86	19.92	19.63	19.77
266	NYSE	CALX	Mon, Apr 11, 2011	20.25	20.25	19.83	19.91
265	NYSE	CALX	Fri, Apr 8, 2011	20.05	20.49	19.93	20.18
264	NYSE	CALX	Thu, Apr 7, 2011	20.24	20.40	19.80	20.14
263	NYSE	CALX	Wed, Apr 6, 2011	20.12	20.50	20.00	20.21
262	NYSE	CALX	Tue, Apr 5, 2011	20.25	20.49	19.59	20.07
261	NYSE	CALX	Mon, Apr 4, 2011	20.51	20.69	20.11	20.42
260	NYSE	CALX	Fri, Apr 1, 2011	20.44	20.77	20.13	20.46
259	NYSE	CALX	Thu, Mar 31, 2011	20.52	20.58	20.26	20.31
258	NYSE	CALX	Wed, Mar 30, 2011	20.12	20.85	20.00	20.47
257	NYSE	CALX	Tue, Mar 29, 2011	19.64	20.15	19.51	19.95
256	NYSE	CALX	Mon, Mar 28, 2011	19.18	19.93	19.12	19.67
255	NYSE	CALX	Fri, Mar 25, 2011	19.27	19.45	19.00	19.11
254	NYSE	CALX	Thu, Mar 24, 2011	19.16	19.53	18.72	19.00
253	NYSE	CALX	Wed, Mar 23, 2011	18.49	19.24	18.40	19.15
252	NYSE	CALX	Tue, Mar 22, 2011	18.92	19.00	18.26	18.47
251	NYSE	CALX	Mon, Mar 21, 2011	18.84	19.03	18.69	18.86
250	NYSE	CALX	Fri, Mar 18, 2011	18.65	18.69	18.13	18.57
249	NYSE	CALX	Thu, Mar 17, 2011	17.45	18.55	17.45	18.50
248	NYSE	CALX	Wed, Mar 16, 2011	17.60	18.09	17.29	17.44
247	NYSE	CALX	Tue, Mar 15, 2011	18.19	18.19	17.43	17.68
246	NYSE	CALX	Mon, Mar 14, 2011	15.43	19.10	15.43	18.25
245	NYSE	CALX	Fri, Mar 11, 2011	18.80	19.35	18.74	19.21
244	NYSE	CALX	Thu, Mar 10, 2011	19.48	19.48	18.85	18.99
243	NYSE	CALX	Wed, Mar 9, 2011	20.25	20.25	18.65	19.60
242	NYSE	CALX	Tue, Mar 8, 2011	20.37	20.65	20.00	20.21
241	NYSE	CALX	Mon, Mar 7, 2011	22.53	22.53	19.65	20.41
240	NYSE	CALX	Fri, Mar 4, 2011	19.98	20.10	19.33	19.63
239	NYSE	CALX	Thu, Mar 3, 2011	19.28	20.49	19.15	20.00
238	NYSE	CALX	Wed, Mar 2, 2011	18.38	19.12	18.05	19.07
237	NYSE	CALX	Tue, Mar 1, 2011	17.94	18.59	17.50	18.28
236	NYSE	CALX	Mon, Feb 28, 2011	19.06	19.12	17.78	17.79
235	NYSE	CALX	Fri, Feb 25, 2011	19.78	19.90	18.95	19.11
234	NYSE	CALX	Thu, Feb 24, 2011	19.10	19.75	18.84	19.75
233	NYSE	CALX	Wed, Feb 23, 2011	18.51	19.11	18.41	19.10
232	NYSE	CALX	Tue, Feb 22, 2011	19.00	19.44	18.41	18.44
231	NYSE	CALX	Fri, Feb 18, 2011	19.30	19.50	18.81	19.15
230	NYSE	CALX	Thu, Feb 17, 2011	19.86	19.94	19.02	19.10
229	NYSE	CALX	Wed, Feb 16, 2011	19.95	20.00	19.44	19.84
228	NYSE	CALX	Tue, Feb 15, 2011	19.98	20.36	19.79	20.04
227	NYSE	CALX	Mon, Feb 14, 2011	18.55	20.80	18.55	20.01
226	NYSE	CALX	Fri, Feb 11, 2011	18.13	18.66	18.03	18.59
225	NYSE	CALX	Thu, Feb 10, 2011	17.79	18.25	17.63	18.15
224	NYSE	CALX	Wed, Feb 9, 2011	18.00	18.18	17.72	17.98
223	NYSE	CALX	Tue, Feb 8, 2011	17.70	18.21	17.58	18.10
222	NYSE	CALX	Mon, Feb 7, 2011	17.45	18.95	17.27	17.99
221	NYSE	CALX	Fri, Feb 4, 2011	16.11	17.48	15.88	17.38
220	NYSE	CALX	Thu, Feb 3, 2011	15.88	16.00	15.32	15.81
219	NYSE	CALX	Wed, Feb 2, 2011	16.33	16.70	15.91	16.00
218	NYSE	CALX	Tue, Feb 1, 2011	16.49	16.49	16.20	16.31
217	NYSE	CALX	Mon, Jan 31, 2011	15.78	16.44	15.78	16.30
216	NYSE	CALX	Fri, Jan 28, 2011	15.66	15.97	15.50	15.81
215	NYSE	CALX	Thu, Jan 27, 2011	15.73	15.73	15.41	15.64
214	NYSE	CALX	Wed, Jan 26, 2011	15.47	15.89	15.47	15.70
213	NYSE	CALX	Tue, Jan 25, 2011	15.50	15.83	15.26	15.41
212	NYSE	CALX	Mon, Jan 24, 2011	15.90	15.90	15.59	15.61
211	NYSE	CALX	Fri, Jan 21, 2011	16.10	16.10	15.50	15.78
210	NYSE	CALX	Thu, Jan 20, 2011	15.51	16.21	14.99	15.99
209	NYSE	CALX	Wed, Jan 19, 2011	16.20	16.28	15.38	15.64
208	NYSE	CALX	Tue, Jan 18, 2011	16.37	16.43	15.95	16.18
207	NYSE	CALX	Fri, Jan 14, 2011	16.66	16.85	15.49	16.49
206	NYSE	CALX	Thu, Jan 13, 2011	16.75	16.86	16.70	16.77
205	NYSE	CALX	Wed, Jan 12, 2011	16.78	16.90	16.66	16.75
204	NYSE	CALX	Tue, Jan 11, 2011	16.46	16.85	16.32	16.64
203	NYSE	CALX	Mon, Jan 10, 2011	16.13	16.42	16.00	16.36
202	NYSE	CALX	Fri, Jan 7, 2011	16.35	16.43	16.00	16.25
201	NYSE	CALX	Thu, Jan 6, 2011	16.22	16.30	15.79	16.30
200	NYSE	CALX	Wed, Jan 5, 2011	16.39	16.82	16.29	16.53
199	NYSE	CALX	Tue, Jan 4, 2011	16.30	16.87	16.10	16.48
198	NYSE	CALX	Mon, Jan 3, 2011	16.96	17.23	16.50	17.05
197	NYSE	CALX	Fri, Dec 31, 2010	17.05	17.05	16.68	16.90
196	NYSE	CALX	Thu, Dec 30, 2010	17.08	17.15	16.75	17.04
195	NYSE	CALX	Wed, Dec 29, 2010	17.18	17.30	16.97	17.03
194	NYSE	CALX	Tue, Dec 28, 2010	17.18	17.40	16.97	17.17
193	NYSE	CALX	Mon, Dec 27, 2010	16.94	17.36	16.94	17.11
192	NYSE	CALX	Thu, Dec 23, 2010	16.86	17.00	16.71	16.95
191	NYSE	CALX	Wed, Dec 22, 2010	16.30	16.97	16.30	16.86
190	NYSE	CALX	Tue, Dec 21, 2010	15.99	16.33	15.85	16.32
189	NYSE	CALX	Mon, Dec 20, 2010	15.89	16.06	15.85	15.96
188	NYSE	CALX	Fri, Dec 17, 2010	15.80	16.25	15.68	15.89
187	NYSE	CALX	Thu, Dec 16, 2010	15.97	16.15	15.46	15.66
186	NYSE	CALX	Wed, Dec 15, 2010	16.27	16.27	15.77	15.97
185	NYSE	CALX	Tue, Dec 14, 2010	16.15	16.63	16.15	16.22
184	NYSE	CALX	Mon, Dec 13, 2010	15.91	16.39	15.77	15.90
183	NYSE	CALX	Fri, Dec 10, 2010	15.99	16.01	15.75	15.91
182	NYSE	CALX	Thu, Dec 9, 2010	15.78	16.37	15.65	16.01
181	NYSE	CALX	Wed, Dec 8, 2010	15.19	15.80	15.07	15.78
180	NYSE	CALX	Tue, Dec 7, 2010	15.60	15.63	15.11	15.20
179	NYSE	CALX	Mon, Dec 6, 2010	15.27	15.95	15.20	15.48
178	NYSE	CALX	Fri, Dec 3, 2010	14.27	15.49	14.27	15.23
177	NYSE	CALX	Thu, Dec 2, 2010	13.61	14.42	13.60	14.39
176	NYSE	CALX	Wed, Dec 1, 2010	13.00	13.73	12.91	13.73
175	NYSE	CALX	Tue, Nov 30, 2010	12.60	12.83	12.52	12.77
174	NYSE	CALX	Mon, Nov 29, 2010	12.74	12.88	12.43	12.82
173	NYSE	CALX	Fri, Nov 26, 2010	12.77	12.93	12.56	12.85
172	NYSE	CALX	Wed, Nov 24, 2010	12.73	13.05	12.73	12.90
171	NYSE	CALX	Tue, Nov 23, 2010	12.72	12.87	12.43	12.62
170	NYSE	CALX	Mon, Nov 22, 2010	12.85	12.95	12.57	12.92
169	NYSE	CALX	Fri, Nov 19, 2010	12.79	12.86	12.42	12.85
168	NYSE	CALX	Thu, Nov 18, 2010	12.63	13.00	12.52	12.86
167	NYSE	CALX	Wed, Nov 17, 2010	12.57	12.71	12.46	12.54
166	NYSE	CALX	Tue, Nov 16, 2010	12.35	12.71	12.17	12.54
165	NYSE	CALX	Mon, Nov 15, 2010	12.79	12.92	12.30	12.47
164	NYSE	CALX	Fri, Nov 12, 2010	12.88	13.06	12.39	12.75
163	NYSE	CALX	Thu, Nov 11, 2010	12.60	13.31	12.60	12.99
162	NYSE	CALX	Wed, Nov 10, 2010	12.57	12.78	12.35	12.67
161	NYSE	CALX	Tue, Nov 9, 2010	13.66	13.66	12.52	12.70
160	NYSE	CALX	Mon, Nov 8, 2010	12.44	12.57	12.36	12.52
159	NYSE	CALX	Fri, Nov 5, 2010	12.40	12.54	12.29	12.46
158	NYSE	CALX	Thu, Nov 4, 2010	12.45	12.61	12.30	12.50
157	NYSE	CALX	Wed, Nov 3, 2010	12.58	12.63	12.25	12.45
156	NYSE	CALX	Tue, Nov 2, 2010	12.62	12.73	12.39	12.58
155	NYSE	CALX	Mon, Nov 1, 2010	12.59	12.70	12.40	12.50
154	NYSE	CALX	Fri, Oct 29, 2010	12.32	12.84	12.25	12.64
153	NYSE	CALX	Thu, Oct 28, 2010	12.55	12.65	12.26	12.54
152	NYSE	CALX	Wed, Oct 27, 2010	12.72	12.79	12.44	12.54
151	NYSE	CALX	Tue, Oct 26, 2010	12.75	12.95	12.67	12.78
150	NYSE	CALX	Mon, Oct 25, 2010	13.10	13.44	12.84	12.85
149	NYSE	CALX	Fri, Oct 22, 2010	12.70	12.94	12.54	12.93
148	NYSE	CALX	Thu, Oct 21, 2010	12.71	12.85	12.35	12.66
147	NYSE	CALX	Wed, Oct 20, 2010	12.85	12.97	12.51	12.64
146	NYSE	CALX	Tue, Oct 19, 2010	12.85	13.07	12.72	12.77
145	NYSE	CALX	Mon, Oct 18, 2010	13.00	13.09	12.85	12.95
144	NYSE	CALX	Fri, Oct 15, 2010	13.14	13.14	12.89	12.99
143	NYSE	CALX	Thu, Oct 14, 2010	13.51	13.58	12.77	12.95
142	NYSE	CALX	Wed, Oct 13, 2010	13.39	13.67	13.25	13.47
141	NYSE	CALX	Tue, Oct 12, 2010	12.97	13.50	12.87	13.36
140	NYSE	CALX	Mon, Oct 11, 2010	12.99	13.16	12.87	13.00
139	NYSE	CALX	Fri, Oct 8, 2010	12.77	13.00	12.56	12.96
138	NYSE	CALX	Thu, Oct 7, 2010	13.13	13.16	12.54	12.71
137	NYSE	CALX	Wed, Oct 6, 2010	13.43	13.43	12.90	13.08
136	NYSE	CALX	Tue, Oct 5, 2010	13.54	13.60	12.88	13.40
135	NYSE	CALX	Mon, Oct 4, 2010	13.75	13.90	13.41	13.50
134	NYSE	CALX	Fri, Oct 1, 2010	14.36	14.45	13.26	13.90
133	NYSE	CALX	Thu, Sep 30, 2010	14.08	14.41	13.92	14.36
132	NYSE	CALX	Wed, Sep 29, 2010	13.57	14.37	13.56	13.98
131	NYSE	CALX	Tue, Sep 28, 2010	13.14	13.86	12.96	13.68
130	NYSE	CALX	Mon, Sep 27, 2010	13.05	13.15	12.63	13.07
129	NYSE	CALX	Fri, Sep 24, 2010	12.28	13.08	12.28	13.03
128	NYSE	CALX	Thu, Sep 23, 2010	11.96	12.50	11.87	12.23
127	NYSE	CALX	Wed, Sep 22, 2010	12.02	12.25	11.71	12.04
126	NYSE	CALX	Tue, Sep 21, 2010	12.48	12.48	11.97	12.04
125	NYSE	CALX	Mon, Sep 20, 2010	12.36	12.89	12.03	12.47
124	NYSE	CALX	Fri, Sep 17, 2010	12.37	12.90	12.26	12.45
123	NYSE	CALX	Thu, Sep 16, 2010	12.40	13.00	11.94	13.00
122	NYSE	CALX	Wed, Sep 15, 2010	13.33	13.50	13.00	13.30
121	NYSE	CALX	Tue, Sep 14, 2010	13.16	13.55	13.10	13.38
120	NYSE	CALX	Mon, Sep 13, 2010	13.23	13.23	13.01	13.16
119	NYSE	CALX	Fri, Sep 10, 2010	13.04	13.17	12.76	13.11
118	NYSE	CALX	Thu, Sep 9, 2010	13.24	13.25	12.99	13.05
117	NYSE	CALX	Wed, Sep 8, 2010	13.05	13.25	12.95	13.15
116	NYSE	CALX	Tue, Sep 7, 2010	13.30	13.30	12.90	13.02
115	NYSE	CALX	Fri, Sep 3, 2010	13.37	13.55	13.10	13.29
114	NYSE	CALX	Thu, Sep 2, 2010	12.67	13.23	12.67	13.16
113	NYSE	CALX	Wed, Sep 1, 2010	12.40	13.18	12.36	12.72
112	NYSE	CALX	Tue, Aug 31, 2010	11.46	12.46	11.46	12.16
111	NYSE	CALX	Mon, Aug 30, 2010	11.17	11.74	11.16	11.46
110	NYSE	CALX	Fri, Aug 27, 2010	10.50	11.30	10.48	11.18
109	NYSE	CALX	Thu, Aug 26, 2010	9.87	10.40	9.85	10.40
108	NYSE	CALX	Wed, Aug 25, 2010	9.86	9.95	9.77	9.91
107	NYSE	CALX	Tue, Aug 24, 2010	9.85	10.00	9.57	9.90
106	NYSE	CALX	Mon, Aug 23, 2010	9.95	10.21	9.84	9.99
105	NYSE	CALX	Fri, Aug 20, 2010	10.02	10.09	9.80	9.93
104	NYSE	CALX	Thu, Aug 19, 2010	10.28	10.28	9.98	10.04
103	NYSE	CALX	Wed, Aug 18, 2010	10.50	10.51	10.26	10.31
102	NYSE	CALX	Tue, Aug 17, 2010	10.27	10.55	10.02	10.40
101	NYSE	CALX	Mon, Aug 16, 2010	10.21	10.41	9.77	10.19
100	NYSE	CALX	Fri, Aug 13, 2010	10.29	10.32	10.13	10.24
99	NYSE	CALX	Thu, Aug 12, 2010	9.87	10.36	9.87	10.35
98	NYSE	CALX	Wed, Aug 11, 2010	10.07	10.12	9.81	9.95
97	NYSE	CALX	Tue, Aug 10, 2010	10.39	10.43	10.10	10.23
96	NYSE	CALX	Mon, Aug 9, 2010	10.56	10.70	10.43	10.46
95	NYSE	CALX	Fri, Aug 6, 2010	10.80	10.80	10.37	10.52
94	NYSE	CALX	Thu, Aug 5, 2010	10.67	10.78	10.61	10.70
93	NYSE	CALX	Wed, Aug 4, 2010	10.53	10.75	10.53	10.75
92	NYSE	CALX	Tue, Aug 3, 2010	10.59	10.75	10.49	10.50
91	NYSE	CALX	Mon, Aug 2, 2010	10.78	10.83	10.60	10.63
90	NYSE	CALX	Fri, Jul 30, 2010	10.54	10.78	10.52	10.68
89	NYSE	CALX	Thu, Jul 29, 2010	10.65	10.75	10.56	10.61
88	NYSE	CALX	Wed, Jul 28, 2010	10.48	10.71	10.40	10.58
87	NYSE	CALX	Tue, Jul 27, 2010	10.43	10.58	10.22	10.48
86	NYSE	CALX	Mon, Jul 26, 2010	10.43	10.58	10.05	10.44
85	NYSE	CALX	Fri, Jul 23, 2010	11.61	11.63	9.75	10.45
84	NYSE	CALX	Thu, Jul 22, 2010	10.84	10.93	10.67	10.80
83	NYSE	CALX	Wed, Jul 21, 2010	10.88	11.12	10.66	10.71
82	NYSE	CALX	Tue, Jul 20, 2010	10.75	10.93	10.66	10.85
81	NYSE	CALX	Mon, Jul 19, 2010	11.37	11.44	10.86	10.87
80	NYSE	CALX	Fri, Jul 16, 2010	11.47	11.65	11.18	11.35
79	NYSE	CALX	Thu, Jul 15, 2010	11.62	11.69	11.36	11.51
78	NYSE	CALX	Wed, Jul 14, 2010	11.67	12.27	11.28	11.65
77	NYSE	CALX	Tue, Jul 13, 2010	12.37	12.37	11.69	11.74
76	NYSE	CALX	Mon, Jul 12, 2010	12.38	12.64	12.20	12.39
75	NYSE	CALX	Fri, Jul 9, 2010	12.06	12.44	11.69	12.39
74	NYSE	CALX	Thu, Jul 8, 2010	11.38	12.04	11.36	12.03
73	NYSE	CALX	Wed, Jul 7, 2010	10.90	11.40	10.68	11.38
72	NYSE	CALX	Tue, Jul 6, 2010	10.40	11.15	10.40	10.87
71	NYSE	CALX	Fri, Jul 2, 2010	10.22	10.53	10.07	10.31
70	NYSE	CALX	Thu, Jul 1, 2010	10.28	10.39	9.93	10.22
69	NYSE	CALX	Wed, Jun 30, 2010	10.45	10.52	10.24	10.26
68	NYSE	CALX	Tue, Jun 29, 2010	10.75	10.75	10.35	10.38
67	NYSE	CALX	Mon, Jun 28, 2010	10.35	10.94	10.30	10.85
66	NYSE	CALX	Fri, Jun 25, 2010	11.46	11.53	10.25	10.35
65	NYSE	CALX	Thu, Jun 24, 2010	11.22	11.62	11.07	11.41
64	NYSE	CALX	Wed, Jun 23, 2010	10.94	11.16	10.79	11.07
63	NYSE	CALX	Tue, Jun 22, 2010	11.21	11.46	10.86	10.92
62	NYSE	CALX	Mon, Jun 21, 2010	11.22	11.53	11.14	11.19
61	NYSE	CALX	Fri, Jun 18, 2010	11.31	11.34	11.10	11.13
60	NYSE	CALX	Thu, Jun 17, 2010	11.40	11.44	11.01	11.28
59	NYSE	CALX	Wed, Jun 16, 2010	11.42	11.58	11.35	11.41
58	NYSE	CALX	Tue, Jun 15, 2010	11.38	11.62	11.08	11.50
57	NYSE	CALX	Mon, Jun 14, 2010	11.40	11.78	11.33	11.38
56	NYSE	CALX	Fri, Jun 11, 2010	11.35	11.50	11.04	11.40
55	NYSE	CALX	Thu, Jun 10, 2010	11.14	11.52	11.07	11.47
54	NYSE	CALX	Wed, Jun 9, 2010	11.00	11.37	11.00	11.14
53	NYSE	CALX	Tue, Jun 8, 2010	10.83	10.99	10.47	10.96
52	NYSE	CALX	Mon, Jun 7, 2010	11.45	11.77	10.85	10.93
51	NYSE	CALX	Fri, Jun 4, 2010	12.00	12.08	11.13	11.56
50	NYSE	CALX	Thu, Jun 3, 2010	12.11	12.31	11.97	12.26
49	NYSE	CALX	Wed, Jun 2, 2010	11.67	12.13	11.57	12.04
48	NYSE	CALX	Tue, Jun 1, 2010	12.11	12.35	11.68	11.68
47	NYSE	CALX	Fri, May 28, 2010	11.90	12.62	11.90	12.23
46	NYSE	CALX	Thu, May 27, 2010	11.67	12.07	11.58	11.89
45	NYSE	CALX	Wed, May 26, 2010	11.00	11.56	11.00	11.40
44	NYSE	CALX	Tue, May 25, 2010	10.80	11.02	10.70	10.93
43	NYSE	CALX	Mon, May 24, 2010	10.80	11.12	10.80	11.02
42	NYSE	CALX	Fri, May 21, 2010	10.60	11.22	10.51	10.85
41	NYSE	CALX	Thu, May 20, 2010	10.89	11.00	10.39	10.64
40	NYSE	CALX	Wed, May 19, 2010	11.15	11.40	10.90	11.06
39	NYSE	CALX	Tue, May 18, 2010	11.46	11.90	11.09	11.15
38	NYSE	CALX	Mon, May 17, 2010	10.90	11.31	10.75	11.31
37	NYSE	CALX	Fri, May 14, 2010	10.97	11.37	10.71	10.90
36	NYSE	CALX	Thu, May 13, 2010	10.32	10.87	10.30	10.83
35	NYSE	CALX	Wed, May 12, 2010	10.16	10.75	10.05	10.40
34	NYSE	CALX	Tue, May 11, 2010	10.20	10.25	9.66	10.20
33	NYSE	CALX	Mon, May 10, 2010	10.85	10.96	10.02	10.24
32	NYSE	CALX	Fri, May 7, 2010	10.93	11.25	10.14	10.40
31	NYSE	CALX	Thu, May 6, 2010	11.74	11.98	10.83	11.60
30	NYSE	CALX	Wed, May 5, 2010	12.15	12.32	11.58	11.86
29	NYSE	CALX	Tue, May 4, 2010	12.25	12.47	11.90	12.29
28	NYSE	CALX	Mon, May 3, 2010	12.50	12.50	11.53	12.04
27	NYSE	CALX	Fri, Apr 30, 2010	12.48	12.55	11.80	12.00
26	NYSE	CALX	Thu, Apr 29, 2010	12.07	12.50	11.99	12.36
25	NYSE	CALX	Wed, Apr 28, 2010	12.23	12.45	11.92	12.03
24	NYSE	CALX	Tue, Apr 27, 2010	13.48	13.48	11.88	12.19
23	NYSE	CALX	Mon, Apr 26, 2010	14.00	14.10	13.30	13.34
22	NYSE	CALX	Fri, Apr 23, 2010	14.10	14.33	13.93	13.96
21	NYSE	CALX	Thu, Apr 22, 2010	14.50	14.52	13.76	14.05
20	NYSE	CALX	Wed, Apr 21, 2010	14.68	14.81	14.26	14.52
19	NYSE	CALX	Tue, Apr 20, 2010	14.05	14.65	14.01	14.61
18	NYSE	CALX	Mon, Apr 19, 2010	14.40	14.54	14.01	14.07
17	NYSE	CALX	Fri, Apr 16, 2010	14.24	14.57	13.88	14.38
16	NYSE	CALX	Thu, Apr 15, 2010	13.70	14.25	13.70	14.16
15	NYSE	CALX	Wed, Apr 14, 2010	13.70	13.85	13.45	13.66
14	NYSE	CALX	Tue, Apr 13, 2010	13.76	13.80	13.42	13.48
13	NYSE	CALX	Mon, Apr 12, 2010	14.00	14.01	13.61	13.76
12	NYSE	CALX	Fri, Apr 9, 2010	13.70	13.95	13.52	13.77
11	NYSE	CALX	Thu, Apr 8, 2010	14.20	14.20	13.66	13.67
10	NYSE	CALX	Wed, Apr 7, 2010	14.62	14.65	13.87	14.03
9	NYSE	CALX	Tue, Apr 6, 2010	14.05	14.64	14.00	14.42
8	NYSE	CALX	Mon, Apr 5, 2010	13.85	14.06	13.70	14.00
7	NYSE	CALX	Thu, Apr 1, 2010	13.48	14.20	13.45	13.72
6	NYSE	CALX	Wed, Mar 31, 2010	13.60	13.80	13.25	13.45
5	NYSE	CALX	Tue, Mar 30, 2010	13.21	13.75	13.21	13.69
4	NYSE	CALX	Mon, Mar 29, 2010	13.76	13.76	13.05	13.25
3	NYSE	CALX	Fri, Mar 26, 2010	14.53	14.53	13.55	13.62
2	NYSE	CALX	Thu, Mar 25, 2010	15.35	15.70	14.00	14.25
1	NYSE	CALX	Wed, Mar 24, 2010	17.00	18.00	15.03	15.10
#	Exchange	Symbol	Date	Open	High	Low	Close

Calix Inc NYSE:CALX 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