Celldex Therapeutics Inc NASDAQ:CLDX Historical Prices

Below are the 3880 trading days of historical prices for CLDX.

#	Exchange	Symbol	Date	Open	High	Low	Close
3880	NASDAQ	CLDX	Fri, Mar 1, 2024	47.91	52.99	47.69	51.88
3879	NASDAQ	CLDX	Thu, Feb 29, 2024	51.50	51.71	46.76	48.06
3878	NASDAQ	CLDX	Wed, Feb 28, 2024	51.80	52.96	50.66	51.37
3877	NASDAQ	CLDX	Tue, Feb 27, 2024	49.13	51.64	48.80	51.04
3876	NASDAQ	CLDX	Mon, Feb 26, 2024	39.22	48.96	38.96	48.23
3875	NASDAQ	CLDX	Fri, Feb 23, 2024	37.55	39.08	36.60	37.75
3874	NASDAQ	CLDX	Thu, Feb 22, 2024	37.36	38.04	37.08	37.44
3873	NASDAQ	CLDX	Wed, Feb 21, 2024	38.36	39.13	37.41	37.72
3872	NASDAQ	CLDX	Tue, Feb 20, 2024	37.94	39.13	37.94	38.50
3871	NASDAQ	CLDX	Fri, Feb 16, 2024	36.65	38.61	36.11	38.25
3870	NASDAQ	CLDX	Thu, Feb 15, 2024	36.50	37.09	35.65	36.80
3869	NASDAQ	CLDX	Wed, Feb 14, 2024	35.85	36.61	35.36	36.26
3868	NASDAQ	CLDX	Tue, Feb 13, 2024	35.98	36.09	35.03	35.27
3867	NASDAQ	CLDX	Mon, Feb 12, 2024	38.04	38.54	37.56	37.59
3866	NASDAQ	CLDX	Fri, Feb 9, 2024	37.75	38.28	37.22	38.04
3865	NASDAQ	CLDX	Thu, Feb 8, 2024	37.70	38.01	37.17	37.52
3864	NASDAQ	CLDX	Wed, Feb 7, 2024	37.30	38.24	37.30	37.81
3863	NASDAQ	CLDX	Tue, Feb 6, 2024	37.39	38.03	35.88	37.20
3862	NASDAQ	CLDX	Mon, Feb 5, 2024	35.15	37.25	35.06	37.06
3861	NASDAQ	CLDX	Fri, Feb 2, 2024	35.25	35.87	34.65	35.54
3860	NASDAQ	CLDX	Thu, Feb 1, 2024	35.35	36.07	35.08	35.50
3859	NASDAQ	CLDX	Wed, Jan 31, 2024	36.02	36.41	35.19	35.22
3858	NASDAQ	CLDX	Tue, Jan 30, 2024	36.24	36.46	35.60	36.02
3857	NASDAQ	CLDX	Mon, Jan 29, 2024	36.31	36.75	35.42	36.38
3856	NASDAQ	CLDX	Fri, Jan 26, 2024	37.54	37.78	36.24	36.57
3855	NASDAQ	CLDX	Thu, Jan 25, 2024	38.04	38.27	36.93	37.34
3854	NASDAQ	CLDX	Wed, Jan 24, 2024	39.10	39.10	37.50	37.53
3853	NASDAQ	CLDX	Tue, Jan 23, 2024	40.24	40.31	37.37	38.61
3852	NASDAQ	CLDX	Mon, Jan 22, 2024	40.08	40.50	39.31	39.96
3851	NASDAQ	CLDX	Fri, Jan 19, 2024	39.74	40.00	38.84	39.99
3850	NASDAQ	CLDX	Thu, Jan 18, 2024	40.00	40.18	38.92	39.66
3849	NASDAQ	CLDX	Wed, Jan 17, 2024	40.63	41.38	39.23	39.71
3848	NASDAQ	CLDX	Tue, Jan 16, 2024	41.65	43.05	40.65	41.59
3847	NASDAQ	CLDX	Fri, Jan 12, 2024	41.63	42.18	40.01	42.04
3846	NASDAQ	CLDX	Thu, Jan 11, 2024	38.05	41.57	37.78	41.03
3845	NASDAQ	CLDX	Wed, Jan 10, 2024	40.14	40.81	37.87	38.49
3844	NASDAQ	CLDX	Tue, Jan 9, 2024	40.87	41.13	40.10	40.30
3843	NASDAQ	CLDX	Mon, Jan 8, 2024	39.00	41.64	38.60	41.59
3842	NASDAQ	CLDX	Fri, Jan 5, 2024	38.68	39.72	37.96	39.68
3841	NASDAQ	CLDX	Thu, Jan 4, 2024	39.52	40.40	38.84	39.11
3840	NASDAQ	CLDX	Wed, Jan 3, 2024	40.02	40.28	38.85	39.36
3839	NASDAQ	CLDX	Tue, Jan 2, 2024	39.28	40.99	39.20	40.41
3838	NASDAQ	CLDX	Fri, Dec 29, 2023	39.98	40.24	38.55	39.66
3837	NASDAQ	CLDX	Thu, Dec 28, 2023	40.70	41.47	39.92	40.00
3836	NASDAQ	CLDX	Wed, Dec 27, 2023	40.29	40.90	39.67	40.65
3835	NASDAQ	CLDX	Tue, Dec 26, 2023	39.48	40.63	39.43	40.22
3834	NASDAQ	CLDX	Fri, Dec 22, 2023	38.19	39.72	38.19	39.48
3833	NASDAQ	CLDX	Thu, Dec 21, 2023	38.33	38.54	37.47	37.81
3832	NASDAQ	CLDX	Wed, Dec 20, 2023	38.52	39.23	37.55	37.78
3831	NASDAQ	CLDX	Tue, Dec 19, 2023	37.24	38.37	36.73	37.92
3830	NASDAQ	CLDX	Mon, Dec 18, 2023	37.35	37.43	36.14	36.85
3829	NASDAQ	CLDX	Fri, Dec 15, 2023	36.43	37.49	36.36	37.15
3828	NASDAQ	CLDX	Thu, Dec 14, 2023	35.86	36.42	34.85	36.15
3827	NASDAQ	CLDX	Wed, Dec 13, 2023	32.06	34.89	31.87	34.68
3826	NASDAQ	CLDX	Tue, Dec 12, 2023	31.10	32.06	30.56	32.06
3825	NASDAQ	CLDX	Mon, Dec 11, 2023	31.31	31.39	30.66	31.11
3824	NASDAQ	CLDX	Fri, Dec 8, 2023	31.87	32.66	31.18	31.43
3823	NASDAQ	CLDX	Thu, Dec 7, 2023	31.81	32.45	31.00	31.83
3822	NASDAQ	CLDX	Wed, Dec 6, 2023	31.88	32.02	31.16	31.60
3821	NASDAQ	CLDX	Tue, Dec 5, 2023	31.61	32.60	31.48	31.67
3820	NASDAQ	CLDX	Mon, Dec 4, 2023	32.15	33.12	31.34	31.95
3819	NASDAQ	CLDX	Fri, Dec 1, 2023	30.13	32.07	29.75	32.02
3818	NASDAQ	CLDX	Thu, Nov 30, 2023	29.87	30.25	29.34	30.21
3817	NASDAQ	CLDX	Wed, Nov 29, 2023	28.43	29.66	28.07	29.31
3816	NASDAQ	CLDX	Tue, Nov 28, 2023	29.08	29.30	28.15	28.21
3815	NASDAQ	CLDX	Mon, Nov 27, 2023	28.49	29.28	28.07	29.19
3814	NASDAQ	CLDX	Fri, Nov 24, 2023	27.62	29.00	27.62	28.67
3813	NASDAQ	CLDX	Wed, Nov 22, 2023	28.30	28.79	27.60	27.75
3812	NASDAQ	CLDX	Tue, Nov 21, 2023	27.31	29.08	27.13	28.01
3811	NASDAQ	CLDX	Mon, Nov 20, 2023	29.06	29.56	26.92	27.23
3810	NASDAQ	CLDX	Fri, Nov 17, 2023	28.11	29.15	27.90	29.09
3809	NASDAQ	CLDX	Thu, Nov 16, 2023	28.39	28.39	27.09	27.79
3808	NASDAQ	CLDX	Wed, Nov 15, 2023	27.69	30.01	27.69	28.53
3807	NASDAQ	CLDX	Tue, Nov 14, 2023	27.77	28.59	27.51	27.90
3806	NASDAQ	CLDX	Mon, Nov 13, 2023	26.95	27.06	26.17	26.97
3805	NASDAQ	CLDX	Fri, Nov 10, 2023	26.91	27.29	26.13	26.94
3804	NASDAQ	CLDX	Thu, Nov 9, 2023	26.66	27.02	25.08	25.78
3803	NASDAQ	CLDX	Wed, Nov 8, 2023	27.35	28.49	26.17	26.50
3802	NASDAQ	CLDX	Tue, Nov 7, 2023	29.89	31.22	28.91	29.02
3801	NASDAQ	CLDX	Mon, Nov 6, 2023	32.98	33.55	28.80	29.35
3800	NASDAQ	CLDX	Fri, Nov 3, 2023	25.40	26.92	24.72	25.98
3799	NASDAQ	CLDX	Thu, Nov 2, 2023	24.01	24.82	23.72	24.01
3798	NASDAQ	CLDX	Wed, Nov 1, 2023	23.44	24.01	23.04	23.57
3797	NASDAQ	CLDX	Tue, Oct 31, 2023	22.63	23.59	22.27	23.52
3796	NASDAQ	CLDX	Mon, Oct 30, 2023	22.72	23.30	22.11	22.70
3795	NASDAQ	CLDX	Fri, Oct 27, 2023	23.43	26.20	22.48	22.61
3794	NASDAQ	CLDX	Thu, Oct 26, 2023	23.72	24.10	23.16	23.30
3793	NASDAQ	CLDX	Wed, Oct 25, 2023	24.07	24.07	23.14	23.50
3792	NASDAQ	CLDX	Tue, Oct 24, 2023	24.44	25.15	24.20	24.45
3791	NASDAQ	CLDX	Mon, Oct 23, 2023	26.00	26.50	23.37	24.32
3790	NASDAQ	CLDX	Fri, Oct 20, 2023	24.47	24.91	23.98	24.43
3789	NASDAQ	CLDX	Thu, Oct 19, 2023	24.11	24.45	23.49	24.39
3788	NASDAQ	CLDX	Wed, Oct 18, 2023	24.04	24.79	23.77	24.00
3787	NASDAQ	CLDX	Tue, Oct 17, 2023	26.56	27.07	24.53	24.62
3786	NASDAQ	CLDX	Mon, Oct 16, 2023	26.39	26.85	25.63	26.78
3785	NASDAQ	CLDX	Fri, Oct 13, 2023	26.53	27.01	25.53	26.14
3784	NASDAQ	CLDX	Thu, Oct 12, 2023	27.81	27.81	26.10	26.49
3783	NASDAQ	CLDX	Wed, Oct 11, 2023	28.39	28.58	27.40	28.01
3782	NASDAQ	CLDX	Tue, Oct 10, 2023	27.80	28.58	27.71	28.28
3781	NASDAQ	CLDX	Mon, Oct 9, 2023	27.64	27.85	26.83	27.76
3780	NASDAQ	CLDX	Fri, Oct 6, 2023	27.18	27.99	26.96	27.92
3779	NASDAQ	CLDX	Thu, Oct 5, 2023	26.53	27.62	26.21	27.56
3778	NASDAQ	CLDX	Wed, Oct 4, 2023	26.25	26.54	25.21	26.50
3777	NASDAQ	CLDX	Tue, Oct 3, 2023	27.05	27.05	25.82	26.26
3776	NASDAQ	CLDX	Mon, Oct 2, 2023	27.60	27.85	26.89	27.37
3775	NASDAQ	CLDX	Fri, Sep 29, 2023	28.21	28.33	27.03	27.52
3774	NASDAQ	CLDX	Thu, Sep 28, 2023	27.26	28.31	27.10	27.99
3773	NASDAQ	CLDX	Wed, Sep 27, 2023	26.84	27.41	26.32	27.34
3772	NASDAQ	CLDX	Tue, Sep 26, 2023	25.98	26.79	25.98	26.51
3771	NASDAQ	CLDX	Mon, Sep 25, 2023	25.43	26.06	24.89	25.84
3770	NASDAQ	CLDX	Fri, Sep 22, 2023	26.34	26.34	25.19	25.45
3769	NASDAQ	CLDX	Thu, Sep 21, 2023	26.00	26.38	25.66	26.24
3768	NASDAQ	CLDX	Wed, Sep 20, 2023	26.67	26.94	26.26	26.26
3767	NASDAQ	CLDX	Tue, Sep 19, 2023	26.82	27.26	26.44	26.61
3766	NASDAQ	CLDX	Mon, Sep 18, 2023	28.11	28.38	26.80	26.91
3765	NASDAQ	CLDX	Fri, Sep 15, 2023	28.40	28.42	27.58	27.95
3764	NASDAQ	CLDX	Thu, Sep 14, 2023	27.68	28.78	27.46	28.22
3763	NASDAQ	CLDX	Wed, Sep 13, 2023	27.66	27.89	27.32	27.42
3762	NASDAQ	CLDX	Tue, Sep 12, 2023	27.50	28.04	27.17	27.63
3761	NASDAQ	CLDX	Mon, Sep 11, 2023	27.53	27.53	27.53	27.53
3760	NASDAQ	CLDX	Fri, Sep 8, 2023	28.41	29.61	28.23	28.77
3759	NASDAQ	CLDX	Thu, Sep 7, 2023	28.04	28.60	27.36	28.31
3758	NASDAQ	CLDX	Wed, Sep 6, 2023	28.15	28.53	27.62	28.21
3757	NASDAQ	CLDX	Tue, Sep 5, 2023	28.62	29.04	27.60	28.03
3756	NASDAQ	CLDX	Fri, Sep 1, 2023	28.10	29.20	28.10	28.81
3755	NASDAQ	CLDX	Thu, Aug 31, 2023	27.73	28.03	27.25	27.90
3754	NASDAQ	CLDX	Wed, Aug 30, 2023	28.17	28.32	27.52	27.74
3753	NASDAQ	CLDX	Tue, Aug 29, 2023	28.13	28.49	27.86	28.18
3752	NASDAQ	CLDX	Mon, Aug 28, 2023	28.46	28.73	27.97	28.30
3751	NASDAQ	CLDX	Fri, Aug 25, 2023	28.82	28.85	28.29	28.54
3750	NASDAQ	CLDX	Thu, Aug 24, 2023	29.05	29.05	28.00	28.69
3749	NASDAQ	CLDX	Wed, Aug 23, 2023	29.01	29.69	28.98	29.13
3748	NASDAQ	CLDX	Tue, Aug 22, 2023	30.00	30.29	28.73	28.98
3747	NASDAQ	CLDX	Mon, Aug 21, 2023	30.13	30.86	29.86	30.57
3746	NASDAQ	CLDX	Fri, Aug 18, 2023	29.45	30.37	28.88	30.19
3745	NASDAQ	CLDX	Thu, Aug 17, 2023	30.16	30.45	29.81	29.84
3744	NASDAQ	CLDX	Wed, Aug 16, 2023	31.44	31.51	30.09	30.15
3743	NASDAQ	CLDX	Tue, Aug 15, 2023	31.07	31.50	30.81	31.43
3742	NASDAQ	CLDX	Mon, Aug 14, 2023	29.87	31.10	29.35	31.07
3741	NASDAQ	CLDX	Fri, Aug 11, 2023	30.49	31.17	30.03	30.23
3740	NASDAQ	CLDX	Thu, Aug 10, 2023	30.65	32.14	30.10	30.55
3739	NASDAQ	CLDX	Wed, Aug 9, 2023	28.11	30.53	27.52	30.52
3738	NASDAQ	CLDX	Tue, Aug 8, 2023	32.68	33.14	32.33	32.41
3737	NASDAQ	CLDX	Mon, Aug 7, 2023	33.70	33.70	32.29	32.65
3736	NASDAQ	CLDX	Fri, Aug 4, 2023	33.94	34.21	33.56	33.64
3735	NASDAQ	CLDX	Thu, Aug 3, 2023	34.35	34.83	33.24	33.79
3734	NASDAQ	CLDX	Wed, Aug 2, 2023	34.30	34.75	33.48	34.43
3733	NASDAQ	CLDX	Tue, Aug 1, 2023	35.22	35.60	34.45	34.76
3732	NASDAQ	CLDX	Mon, Jul 31, 2023	34.55	35.40	33.93	35.36
3731	NASDAQ	CLDX	Fri, Jul 28, 2023	34.60	35.61	34.28	34.70
3730	NASDAQ	CLDX	Thu, Jul 27, 2023	36.11	36.11	33.78	34.28
3729	NASDAQ	CLDX	Wed, Jul 26, 2023	36.87	37.17	35.12	35.86
3728	NASDAQ	CLDX	Tue, Jul 25, 2023	37.40	37.75	36.92	36.96
3727	NASDAQ	CLDX	Mon, Jul 24, 2023	36.41	37.49	36.15	37.40
3726	NASDAQ	CLDX	Fri, Jul 21, 2023	37.33	37.34	36.09	36.41
3725	NASDAQ	CLDX	Thu, Jul 20, 2023	37.15	37.60	36.52	37.04
3724	NASDAQ	CLDX	Wed, Jul 19, 2023	36.73	37.65	35.98	37.07
3723	NASDAQ	CLDX	Tue, Jul 18, 2023	37.03	38.15	36.01	36.43
3722	NASDAQ	CLDX	Mon, Jul 17, 2023	37.32	38.33	36.93	36.94
3721	NASDAQ	CLDX	Fri, Jul 14, 2023	37.42	37.57	36.41	37.29
3720	NASDAQ	CLDX	Thu, Jul 13, 2023	36.40	37.91	36.01	37.46
3719	NASDAQ	CLDX	Wed, Jul 12, 2023	36.26	36.76	35.69	36.37
3718	NASDAQ	CLDX	Tue, Jul 11, 2023	36.55	36.76	35.58	36.01
3717	NASDAQ	CLDX	Mon, Jul 10, 2023	35.60	37.27	35.60	36.92
3716	NASDAQ	CLDX	Fri, Jul 7, 2023	35.72	36.96	35.18	35.62
3715	NASDAQ	CLDX	Thu, Jul 6, 2023	34.98	35.73	34.24	35.47
3714	NASDAQ	CLDX	Wed, Jul 5, 2023	34.74	35.28	34.05	35.17
3713	NASDAQ	CLDX	Mon, Jul 3, 2023	33.69	35.19	33.53	34.74
3712	NASDAQ	CLDX	Fri, Jun 30, 2023	34.94	34.94	33.67	33.93
3711	NASDAQ	CLDX	Thu, Jun 29, 2023	35.15	35.30	34.38	34.58
3710	NASDAQ	CLDX	Wed, Jun 28, 2023	34.83	35.84	34.35	35.05
3709	NASDAQ	CLDX	Tue, Jun 27, 2023	35.53	36.98	34.75	34.94
3708	NASDAQ	CLDX	Mon, Jun 26, 2023	35.29	35.99	35.00	35.34
3707	NASDAQ	CLDX	Fri, Jun 23, 2023	36.34	36.60	35.26	35.49
3706	NASDAQ	CLDX	Thu, Jun 22, 2023	36.89	37.80	36.02	36.56
3705	NASDAQ	CLDX	Wed, Jun 21, 2023	36.40	37.05	36.20	36.95
3704	NASDAQ	CLDX	Tue, Jun 20, 2023	35.70	37.36	35.50	36.82
3703	NASDAQ	CLDX	Fri, Jun 16, 2023	37.47	37.47	35.48	35.68
3702	NASDAQ	CLDX	Thu, Jun 15, 2023	37.36	38.06	36.64	36.87
3701	NASDAQ	CLDX	Wed, Jun 14, 2023	38.25	39.29	37.17	37.60
3700	NASDAQ	CLDX	Tue, Jun 13, 2023	37.19	38.78	37.06	38.28
3699	NASDAQ	CLDX	Mon, Jun 12, 2023	35.65	37.59	35.20	37.09
3698	NASDAQ	CLDX	Fri, Jun 9, 2023	35.74	36.02	34.53	34.80
3697	NASDAQ	CLDX	Thu, Jun 8, 2023	35.05	35.97	34.55	35.57
3696	NASDAQ	CLDX	Wed, Jun 7, 2023	35.07	35.58	34.32	35.23
3695	NASDAQ	CLDX	Tue, Jun 6, 2023	34.02	35.10	33.77	34.97
3694	NASDAQ	CLDX	Mon, Jun 5, 2023	32.85	34.10	32.80	34.01
3693	NASDAQ	CLDX	Fri, Jun 2, 2023	32.68	33.25	31.70	33.19
3692	NASDAQ	CLDX	Thu, Jun 1, 2023	31.80	32.50	31.28	32.13
3691	NASDAQ	CLDX	Wed, May 31, 2023	31.29	32.61	30.88	31.80
3690	NASDAQ	CLDX	Tue, May 30, 2023	30.73	31.31	30.50	31.18
3689	NASDAQ	CLDX	Fri, May 26, 2023	30.28	31.02	30.28	30.57
3688	NASDAQ	CLDX	Thu, May 25, 2023	31.92	32.36	30.26	30.37
3687	NASDAQ	CLDX	Wed, May 24, 2023	32.41	32.71	31.85	32.01
3686	NASDAQ	CLDX	Tue, May 23, 2023	33.64	34.24	32.70	32.74
3685	NASDAQ	CLDX	Mon, May 22, 2023	33.08	33.77	33.06	33.62
3684	NASDAQ	CLDX	Fri, May 19, 2023	31.78	32.92	31.71	32.89
3683	NASDAQ	CLDX	Thu, May 18, 2023	31.87	32.14	30.66	31.29
3682	NASDAQ	CLDX	Wed, May 17, 2023	33.42	33.61	32.14	32.18
3681	NASDAQ	CLDX	Tue, May 16, 2023	33.52	33.91	32.88	33.25
3680	NASDAQ	CLDX	Mon, May 15, 2023	34.53	35.76	34.07	34.26
3679	NASDAQ	CLDX	Fri, May 12, 2023	33.10	34.40	32.58	34.35
3678	NASDAQ	CLDX	Thu, May 11, 2023	33.27	34.00	32.96	33.07
3677	NASDAQ	CLDX	Wed, May 10, 2023	33.57	33.77	32.88	33.57
3676	NASDAQ	CLDX	Tue, May 9, 2023	32.95	33.28	32.44	33.13
3675	NASDAQ	CLDX	Mon, May 8, 2023	33.37	33.59	32.95	33.36
3674	NASDAQ	CLDX	Fri, May 5, 2023	31.52	33.91	31.45	33.28
3673	NASDAQ	CLDX	Thu, May 4, 2023	30.90	31.92	30.49	31.49
3672	NASDAQ	CLDX	Wed, May 3, 2023	31.06	32.65	31.06	31.46
3671	NASDAQ	CLDX	Tue, May 2, 2023	31.19	31.67	30.44	30.85
3670	NASDAQ	CLDX	Mon, May 1, 2023	31.51	32.31	31.25	31.35
3669	NASDAQ	CLDX	Fri, Apr 28, 2023	31.41	31.50	30.60	31.44
3668	NASDAQ	CLDX	Thu, Apr 27, 2023	32.29	33.18	31.58	31.73
3667	NASDAQ	CLDX	Wed, Apr 26, 2023	33.89	34.06	32.05	32.33
3666	NASDAQ	CLDX	Tue, Apr 25, 2023	34.66	35.47	33.78	33.98
3665	NASDAQ	CLDX	Mon, Apr 24, 2023	36.51	36.76	34.68	34.73
3664	NASDAQ	CLDX	Fri, Apr 21, 2023	35.88	36.98	35.58	36.62
3663	NASDAQ	CLDX	Thu, Apr 20, 2023	36.37	36.50	35.24	35.89
3662	NASDAQ	CLDX	Wed, Apr 19, 2023	34.16	36.88	33.58	36.45
3661	NASDAQ	CLDX	Tue, Apr 18, 2023	32.55	34.55	32.08	34.37
3660	NASDAQ	CLDX	Mon, Apr 17, 2023	30.35	33.19	30.35	32.45
3659	NASDAQ	CLDX	Fri, Apr 14, 2023	31.31	31.59	29.68	30.29
3658	NASDAQ	CLDX	Thu, Apr 13, 2023	31.08	31.91	31.08	31.55
3657	NASDAQ	CLDX	Wed, Apr 12, 2023	31.68	31.73	30.79	30.96
3656	NASDAQ	CLDX	Tue, Apr 11, 2023	31.69	32.20	31.27	31.41
3655	NASDAQ	CLDX	Mon, Apr 10, 2023	32.18	32.32	30.74	31.50
3654	NASDAQ	CLDX	Thu, Apr 6, 2023	33.18	33.61	32.06	32.40
3653	NASDAQ	CLDX	Wed, Apr 5, 2023	35.12	35.36	33.17	33.18
3652	NASDAQ	CLDX	Tue, Apr 4, 2023	35.74	36.09	34.73	35.30
3651	NASDAQ	CLDX	Mon, Apr 3, 2023	35.54	37.30	35.51	35.81
3650	NASDAQ	CLDX	Fri, Mar 31, 2023	35.91	36.15	35.19	35.98
3649	NASDAQ	CLDX	Thu, Mar 30, 2023	36.17	36.18	34.81	35.58
3648	NASDAQ	CLDX	Wed, Mar 29, 2023	35.42	36.12	34.61	35.96
3647	NASDAQ	CLDX	Tue, Mar 28, 2023	35.03	35.81	34.39	34.78
3646	NASDAQ	CLDX	Mon, Mar 27, 2023	36.51	36.77	35.03	35.20
3645	NASDAQ	CLDX	Fri, Mar 24, 2023	34.59	36.87	33.83	36.56
3644	NASDAQ	CLDX	Thu, Mar 23, 2023	36.56	36.56	34.96	35.10
3643	NASDAQ	CLDX	Wed, Mar 22, 2023	38.77	38.77	36.25	36.31
3642	NASDAQ	CLDX	Tue, Mar 21, 2023	41.00	41.56	38.41	39.11
3641	NASDAQ	CLDX	Mon, Mar 20, 2023	40.50	41.80	39.57	41.66
3640	NASDAQ	CLDX	Fri, Mar 17, 2023	42.22	42.36	40.75	41.84
3639	NASDAQ	CLDX	Thu, Mar 16, 2023	43.27	44.26	42.08	42.53
3638	NASDAQ	CLDX	Wed, Mar 15, 2023	43.09	44.16	42.67	43.75
3637	NASDAQ	CLDX	Tue, Mar 14, 2023	43.80	44.75	43.30	44.02
3636	NASDAQ	CLDX	Mon, Mar 13, 2023	41.79	43.83	40.34	43.16
3635	NASDAQ	CLDX	Fri, Mar 10, 2023	44.04	44.18	40.31	41.80
3634	NASDAQ	CLDX	Thu, Mar 9, 2023	45.62	46.66	44.03	44.20
3633	NASDAQ	CLDX	Wed, Mar 8, 2023	45.30	45.97	44.84	45.58
3632	NASDAQ	CLDX	Tue, Mar 7, 2023	45.01	46.21	44.99	45.06
3631	NASDAQ	CLDX	Mon, Mar 6, 2023	46.81	46.98	44.80	45.01
3630	NASDAQ	CLDX	Fri, Mar 3, 2023	46.62	46.86	45.65	46.78
3629	NASDAQ	CLDX	Thu, Mar 2, 2023	45.85	46.72	45.33	46.40
3628	NASDAQ	CLDX	Wed, Mar 1, 2023	43.05	47.91	43.04	46.43
3627	NASDAQ	CLDX	Tue, Feb 28, 2023	42.48	43.84	42.09	42.79
3626	NASDAQ	CLDX	Mon, Feb 27, 2023	42.50	45.80	42.35	43.05
3625	NASDAQ	CLDX	Fri, Feb 24, 2023	40.78	41.80	39.96	40.12
3624	NASDAQ	CLDX	Thu, Feb 23, 2023	42.17	42.17	40.85	41.50
3623	NASDAQ	CLDX	Wed, Feb 22, 2023	42.29	42.99	41.18	41.75
3622	NASDAQ	CLDX	Tue, Feb 21, 2023	42.41	43.07	41.58	42.07
3621	NASDAQ	CLDX	Fri, Feb 17, 2023	42.50	43.45	41.95	43.02
3620	NASDAQ	CLDX	Thu, Feb 16, 2023	42.24	42.79	41.90	42.34
3619	NASDAQ	CLDX	Wed, Feb 15, 2023	42.31	43.17	41.61	42.88
3618	NASDAQ	CLDX	Tue, Feb 14, 2023	41.88	43.07	41.45	42.58
3617	NASDAQ	CLDX	Mon, Feb 13, 2023	43.70	43.70	42.11	42.17
3616	NASDAQ	CLDX	Fri, Feb 10, 2023	43.16	43.79	42.83	43.57
3615	NASDAQ	CLDX	Thu, Feb 9, 2023	42.37	43.62	41.80	43.32
3614	NASDAQ	CLDX	Wed, Feb 8, 2023	45.53	45.53	41.96	42.34
3613	NASDAQ	CLDX	Tue, Feb 7, 2023	46.34	46.41	45.19	45.90
3612	NASDAQ	CLDX	Mon, Feb 6, 2023	46.00	47.27	44.78	46.14
3611	NASDAQ	CLDX	Fri, Feb 3, 2023	44.44	46.27	44.44	46.09
3610	NASDAQ	CLDX	Thu, Feb 2, 2023	43.81	45.01	42.09	44.98
3609	NASDAQ	CLDX	Wed, Feb 1, 2023	44.06	44.51	42.91	43.71
3608	NASDAQ	CLDX	Tue, Jan 31, 2023	44.24	45.00	43.80	44.06
3607	NASDAQ	CLDX	Mon, Jan 30, 2023	45.87	46.24	43.82	44.16
3606	NASDAQ	CLDX	Fri, Jan 27, 2023	45.71	46.94	45.37	46.25
3605	NASDAQ	CLDX	Thu, Jan 26, 2023	46.67	46.84	45.34	45.83
3604	NASDAQ	CLDX	Wed, Jan 25, 2023	46.35	46.80	44.91	46.50
3603	NASDAQ	CLDX	Tue, Jan 24, 2023	46.39	47.59	46.08	46.52
3602	NASDAQ	CLDX	Mon, Jan 23, 2023	46.62	47.17	45.79	46.59
3601	NASDAQ	CLDX	Fri, Jan 20, 2023	47.23	47.35	46.00	46.61
3600	NASDAQ	CLDX	Thu, Jan 19, 2023	46.39	47.50	46.25	46.46
3599	NASDAQ	CLDX	Wed, Jan 18, 2023	47.31	48.40	46.62	46.67
3598	NASDAQ	CLDX	Tue, Jan 17, 2023	45.75	47.02	45.14	46.94
3597	NASDAQ	CLDX	Fri, Jan 13, 2023	47.00	48.00	45.42	46.02
3596	NASDAQ	CLDX	Thu, Jan 12, 2023	46.58	48.05	46.16	47.43
3595	NASDAQ	CLDX	Wed, Jan 11, 2023	46.54	46.91	45.29	46.43
3594	NASDAQ	CLDX	Tue, Jan 10, 2023	44.63	46.94	44.41	46.68
3593	NASDAQ	CLDX	Mon, Jan 9, 2023	44.24	45.55	43.26	44.85
3592	NASDAQ	CLDX	Fri, Jan 6, 2023	42.97	43.88	42.41	43.84
3591	NASDAQ	CLDX	Thu, Jan 5, 2023	43.84	43.84	42.72	42.77
3590	NASDAQ	CLDX	Wed, Jan 4, 2023	43.61	44.61	43.46	44.22
3589	NASDAQ	CLDX	Tue, Jan 3, 2023	44.86	45.60	42.73	43.39
3588	NASDAQ	CLDX	Fri, Dec 30, 2022	44.70	45.10	43.81	44.57
3587	NASDAQ	CLDX	Thu, Dec 29, 2022	43.48	46.04	43.12	45.04
3586	NASDAQ	CLDX	Wed, Dec 28, 2022	43.49	44.22	43.14	43.19
3585	NASDAQ	CLDX	Tue, Dec 27, 2022	44.09	45.38	43.51	43.53
3584	NASDAQ	CLDX	Fri, Dec 23, 2022	45.39	45.40	43.51	44.11
3583	NASDAQ	CLDX	Thu, Dec 22, 2022	44.07	45.65	43.57	45.38
3582	NASDAQ	CLDX	Wed, Dec 21, 2022	41.99	44.56	41.51	44.42
3581	NASDAQ	CLDX	Tue, Dec 20, 2022	41.19	42.34	41.16	41.88
3580	NASDAQ	CLDX	Mon, Dec 19, 2022	43.52	43.72	41.17	41.58
3579	NASDAQ	CLDX	Fri, Dec 16, 2022	43.31	44.29	42.32	43.52
3578	NASDAQ	CLDX	Thu, Dec 15, 2022	40.29	44.92	40.16	44.29
3577	NASDAQ	CLDX	Wed, Dec 14, 2022	39.27	40.90	38.68	40.25
3576	NASDAQ	CLDX	Tue, Dec 13, 2022	40.00	40.03	37.60	39.37
3575	NASDAQ	CLDX	Mon, Dec 12, 2022	36.94	39.99	36.71	38.77
3574	NASDAQ	CLDX	Fri, Dec 9, 2022	38.64	38.72	37.08	37.15
3573	NASDAQ	CLDX	Thu, Dec 8, 2022	37.31	39.55	36.74	38.81
3572	NASDAQ	CLDX	Wed, Dec 7, 2022	36.37	37.45	35.66	37.10
3571	NASDAQ	CLDX	Tue, Dec 6, 2022	36.54	37.77	35.50	36.34
3570	NASDAQ	CLDX	Mon, Dec 5, 2022	37.02	37.37	35.78	36.66
3569	NASDAQ	CLDX	Fri, Dec 2, 2022	36.25	37.51	35.85	37.34
3568	NASDAQ	CLDX	Thu, Dec 1, 2022	36.92	37.70	35.98	36.66
3567	NASDAQ	CLDX	Wed, Nov 30, 2022	34.58	37.23	34.56	37.09
3566	NASDAQ	CLDX	Tue, Nov 29, 2022	33.31	34.27	32.91	34.26
3565	NASDAQ	CLDX	Mon, Nov 28, 2022	33.33	33.85	32.77	33.12
3564	NASDAQ	CLDX	Fri, Nov 25, 2022	34.17	34.58	33.51	33.64
3563	NASDAQ	CLDX	Wed, Nov 23, 2022	34.70	35.01	33.63	34.39
3562	NASDAQ	CLDX	Tue, Nov 22, 2022	33.97	34.63	33.15	34.56
3561	NASDAQ	CLDX	Mon, Nov 21, 2022	34.70	35.22	33.58	33.70
3560	NASDAQ	CLDX	Fri, Nov 18, 2022	35.09	35.40	34.24	34.68
3559	NASDAQ	CLDX	Thu, Nov 17, 2022	34.04	34.35	33.21	34.28
3558	NASDAQ	CLDX	Wed, Nov 16, 2022	36.46	36.81	34.13	34.44
3557	NASDAQ	CLDX	Tue, Nov 15, 2022	37.40	37.67	36.05	36.69
3556	NASDAQ	CLDX	Mon, Nov 14, 2022	36.69	37.81	35.65	36.50
3555	NASDAQ	CLDX	Fri, Nov 11, 2022	37.54	41.10	37.47	37.70
3554	NASDAQ	CLDX	Thu, Nov 10, 2022	34.11	38.58	33.33	37.80
3553	NASDAQ	CLDX	Wed, Nov 9, 2022	34.42	34.62	32.57	32.59
3552	NASDAQ	CLDX	Tue, Nov 8, 2022	35.17	35.49	33.91	34.55
3551	NASDAQ	CLDX	Mon, Nov 7, 2022	33.67	35.20	33.39	34.85
3550	NASDAQ	CLDX	Fri, Nov 4, 2022	34.29	34.29	32.23	33.49
3549	NASDAQ	CLDX	Thu, Nov 3, 2022	34.09	34.78	33.42	33.62
3548	NASDAQ	CLDX	Wed, Nov 2, 2022	35.34	36.52	34.55	34.58
3547	NASDAQ	CLDX	Tue, Nov 1, 2022	35.52	36.09	35.07	35.35
3546	NASDAQ	CLDX	Mon, Oct 31, 2022	35.11	35.61	34.81	35.13
3545	NASDAQ	CLDX	Fri, Oct 28, 2022	35.08	35.83	34.41	35.47
3544	NASDAQ	CLDX	Thu, Oct 27, 2022	34.70	35.02	33.86	34.62
3543	NASDAQ	CLDX	Wed, Oct 26, 2022	34.05	34.93	33.43	34.14
3542	NASDAQ	CLDX	Tue, Oct 25, 2022	32.15	35.47	32.15	34.19
3541	NASDAQ	CLDX	Mon, Oct 24, 2022	31.84	32.04	31.13	31.96
3540	NASDAQ	CLDX	Fri, Oct 21, 2022	31.20	31.86	30.63	31.76
3539	NASDAQ	CLDX	Thu, Oct 20, 2022	31.06	31.97	30.59	30.94
3538	NASDAQ	CLDX	Wed, Oct 19, 2022	31.88	32.39	30.70	31.21
3537	NASDAQ	CLDX	Tue, Oct 18, 2022	32.86	33.57	31.58	32.06
3536	NASDAQ	CLDX	Mon, Oct 17, 2022	31.83	33.02	31.57	32.57
3535	NASDAQ	CLDX	Fri, Oct 14, 2022	32.35	32.82	30.89	31.44
3534	NASDAQ	CLDX	Thu, Oct 13, 2022	30.04	32.19	29.77	32.05
3533	NASDAQ	CLDX	Wed, Oct 12, 2022	29.37	30.63	28.85	30.51
3532	NASDAQ	CLDX	Tue, Oct 11, 2022	27.99	29.70	27.30	29.31
3531	NASDAQ	CLDX	Mon, Oct 10, 2022	27.98	28.36	27.01	27.98
3530	NASDAQ	CLDX	Fri, Oct 7, 2022	28.53	29.16	28.01	28.07
3529	NASDAQ	CLDX	Thu, Oct 6, 2022	28.58	29.20	28.41	28.98
3528	NASDAQ	CLDX	Wed, Oct 5, 2022	28.01	28.82	27.35	28.60
3527	NASDAQ	CLDX	Tue, Oct 4, 2022	28.24	28.90	27.88	28.54
3526	NASDAQ	CLDX	Mon, Oct 3, 2022	28.67	29.00	27.32	27.78
3525	NASDAQ	CLDX	Fri, Sep 30, 2022	28.43	30.07	27.95	28.11
3524	NASDAQ	CLDX	Thu, Sep 29, 2022	28.41	28.88	27.26	28.35
3523	NASDAQ	CLDX	Wed, Sep 28, 2022	28.20	29.18	27.95	28.79
3522	NASDAQ	CLDX	Tue, Sep 27, 2022	28.30	28.70	27.20	27.81
3521	NASDAQ	CLDX	Mon, Sep 26, 2022	27.89	28.75	27.61	27.67
3520	NASDAQ	CLDX	Fri, Sep 23, 2022	28.59	28.59	27.11	27.98
3519	NASDAQ	CLDX	Thu, Sep 22, 2022	28.92	29.20	28.28	28.78
3518	NASDAQ	CLDX	Wed, Sep 21, 2022	30.38	30.46	28.78	29.02
3517	NASDAQ	CLDX	Tue, Sep 20, 2022	29.25	30.15	28.84	30.06
3516	NASDAQ	CLDX	Mon, Sep 19, 2022	28.78	29.58	28.30	29.49
3515	NASDAQ	CLDX	Fri, Sep 16, 2022	29.80	30.18	28.49	29.25
3514	NASDAQ	CLDX	Thu, Sep 15, 2022	30.24	30.96	29.95	30.31
3513	NASDAQ	CLDX	Wed, Sep 14, 2022	30.47	31.12	29.92	30.48
3512	NASDAQ	CLDX	Tue, Sep 13, 2022	30.58	30.91	29.48	30.27
3511	NASDAQ	CLDX	Mon, Sep 12, 2022	31.60	31.69	30.85	31.58
3510	NASDAQ	CLDX	Fri, Sep 9, 2022	31.31	32.45	31.25	31.58
3509	NASDAQ	CLDX	Thu, Sep 8, 2022	29.93	31.09	29.53	31.03
3508	NASDAQ	CLDX	Wed, Sep 7, 2022	28.42	30.20	28.38	30.18
3507	NASDAQ	CLDX	Tue, Sep 6, 2022	29.72	30.49	28.34	28.60
3506	NASDAQ	CLDX	Fri, Sep 2, 2022	31.21	31.81	29.80	30.04
3505	NASDAQ	CLDX	Thu, Sep 1, 2022	30.01	30.73	29.26	30.66
3504	NASDAQ	CLDX	Wed, Aug 31, 2022	30.96	31.45	30.14	30.40
3503	NASDAQ	CLDX	Tue, Aug 30, 2022	32.21	32.35	29.05	30.51
3502	NASDAQ	CLDX	Mon, Aug 29, 2022	31.08	32.54	31.08	31.97
3501	NASDAQ	CLDX	Fri, Aug 26, 2022	32.50	32.75	30.98	31.49
3500	NASDAQ	CLDX	Thu, Aug 25, 2022	33.95	34.36	31.54	32.37
3499	NASDAQ	CLDX	Wed, Aug 24, 2022	33.21	34.22	32.63	33.67
3498	NASDAQ	CLDX	Tue, Aug 23, 2022	33.18	33.99	32.61	33.14
3497	NASDAQ	CLDX	Mon, Aug 22, 2022	32.54	33.26	32.14	32.88
3496	NASDAQ	CLDX	Fri, Aug 19, 2022	33.55	33.88	32.51	33.00
3495	NASDAQ	CLDX	Thu, Aug 18, 2022	36.64	36.65	33.40	34.20
3494	NASDAQ	CLDX	Wed, Aug 17, 2022	36.42	37.62	36.40	36.73
3493	NASDAQ	CLDX	Tue, Aug 16, 2022	36.62	37.50	36.62	37.32
3492	NASDAQ	CLDX	Mon, Aug 15, 2022	37.33	38.52	37.27	37.57
3491	NASDAQ	CLDX	Fri, Aug 12, 2022	34.88	37.98	34.31	37.33
3490	NASDAQ	CLDX	Thu, Aug 11, 2022	37.26	37.30	33.90	34.53
3489	NASDAQ	CLDX	Wed, Aug 10, 2022	36.18	37.75	35.65	37.32
3488	NASDAQ	CLDX	Tue, Aug 9, 2022	36.73	37.52	34.45	35.28
3487	NASDAQ	CLDX	Mon, Aug 8, 2022	36.80	37.69	35.98	37.47
3486	NASDAQ	CLDX	Fri, Aug 5, 2022	34.17	37.10	33.43	36.69
3485	NASDAQ	CLDX	Thu, Aug 4, 2022	31.29	34.40	31.01	34.40
3484	NASDAQ	CLDX	Wed, Aug 3, 2022	30.70	31.65	30.21	31.04
3483	NASDAQ	CLDX	Tue, Aug 2, 2022	29.35	30.67	29.35	30.20
3482	NASDAQ	CLDX	Mon, Aug 1, 2022	30.57	31.32	29.23	29.56
3481	NASDAQ	CLDX	Fri, Jul 29, 2022	30.96	31.61	29.75	30.72
3480	NASDAQ	CLDX	Thu, Jul 28, 2022	31.10	31.65	30.23	31.24
3479	NASDAQ	CLDX	Wed, Jul 27, 2022	30.06	31.12	29.18	30.96
3478	NASDAQ	CLDX	Tue, Jul 26, 2022	29.10	30.38	28.71	29.72
3477	NASDAQ	CLDX	Mon, Jul 25, 2022	29.42	29.56	28.62	29.10
3476	NASDAQ	CLDX	Fri, Jul 22, 2022	31.14	31.57	29.28	29.33
3475	NASDAQ	CLDX	Thu, Jul 21, 2022	31.43	31.53	30.00	30.85
3474	NASDAQ	CLDX	Wed, Jul 20, 2022	31.46	33.35	31.19	31.62
3473	NASDAQ	CLDX	Tue, Jul 19, 2022	29.67	31.42	29.19	31.42
3472	NASDAQ	CLDX	Mon, Jul 18, 2022	29.65	30.31	28.90	29.18
3471	NASDAQ	CLDX	Fri, Jul 15, 2022	27.19	29.76	26.21	29.34
3470	NASDAQ	CLDX	Thu, Jul 14, 2022	26.62	27.28	26.00	26.71
3469	NASDAQ	CLDX	Wed, Jul 13, 2022	25.81	27.28	25.32	26.93
3468	NASDAQ	CLDX	Tue, Jul 12, 2022	25.62	26.19	24.58	26.14
3467	NASDAQ	CLDX	Mon, Jul 11, 2022	26.59	26.94	25.13	25.60
3466	NASDAQ	CLDX	Fri, Jul 8, 2022	25.59	27.05	24.40	26.73
3465	NASDAQ	CLDX	Thu, Jul 7, 2022	24.04	26.81	23.99	25.94
3464	NASDAQ	CLDX	Wed, Jul 6, 2022	24.80	25.39	23.70	23.99
3463	NASDAQ	CLDX	Tue, Jul 5, 2022	22.50	26.05	22.21	24.75
3462	NASDAQ	CLDX	Fri, Jul 1, 2022	23.56	24.18	21.65	22.70
3461	NASDAQ	CLDX	Thu, Jun 30, 2022	27.53	28.51	26.24	26.96
3460	NASDAQ	CLDX	Wed, Jun 29, 2022	28.50	29.56	27.20	27.83
3459	NASDAQ	CLDX	Tue, Jun 28, 2022	29.17	29.55	28.02	28.69
3458	NASDAQ	CLDX	Mon, Jun 27, 2022	29.14	29.98	28.45	29.14
3457	NASDAQ	CLDX	Fri, Jun 24, 2022	26.56	29.73	25.26	29.35
3456	NASDAQ	CLDX	Thu, Jun 23, 2022	24.90	26.31	24.45	26.14
3455	NASDAQ	CLDX	Wed, Jun 22, 2022	23.74	25.65	22.37	24.77
3454	NASDAQ	CLDX	Tue, Jun 21, 2022	23.62	24.74	23.32	24.08
3453	NASDAQ	CLDX	Fri, Jun 17, 2022	22.95	24.06	22.49	23.26
3452	NASDAQ	CLDX	Thu, Jun 16, 2022	21.57	22.54	21.02	22.48
3451	NASDAQ	CLDX	Wed, Jun 15, 2022	21.57	22.41	21.24	22.29
3450	NASDAQ	CLDX	Tue, Jun 14, 2022	20.71	21.99	20.36	21.53
3449	NASDAQ	CLDX	Mon, Jun 13, 2022	20.99	21.27	19.85	20.50
3448	NASDAQ	CLDX	Fri, Jun 10, 2022	21.29	22.05	21.00	21.67
3447	NASDAQ	CLDX	Thu, Jun 9, 2022	23.73	23.73	21.81	21.84
3446	NASDAQ	CLDX	Wed, Jun 8, 2022	24.12	24.88	23.66	23.98
3445	NASDAQ	CLDX	Tue, Jun 7, 2022	23.83	25.07	23.54	24.59
3444	NASDAQ	CLDX	Mon, Jun 6, 2022	24.56	25.41	23.14	23.65
3443	NASDAQ	CLDX	Fri, Jun 3, 2022	22.82	25.15	22.63	24.60
3442	NASDAQ	CLDX	Thu, Jun 2, 2022	22.48	23.18	21.68	22.92
3441	NASDAQ	CLDX	Wed, Jun 1, 2022	23.38	23.54	21.88	22.76
3440	NASDAQ	CLDX	Tue, May 31, 2022	27.51	27.51	23.49	23.52
3439	NASDAQ	CLDX	Fri, May 27, 2022	26.79	27.85	25.42	27.52
3438	NASDAQ	CLDX	Thu, May 26, 2022	25.73	26.89	25.36	26.60
3437	NASDAQ	CLDX	Wed, May 25, 2022	26.76	27.38	25.42	25.85
3436	NASDAQ	CLDX	Tue, May 24, 2022	29.31	29.31	25.17	27.00
3435	NASDAQ	CLDX	Mon, May 23, 2022	29.54	29.86	28.48	29.62
3434	NASDAQ	CLDX	Fri, May 20, 2022	29.16	30.66	27.56	29.16
3433	NASDAQ	CLDX	Thu, May 19, 2022	29.09	30.11	28.04	28.92
3432	NASDAQ	CLDX	Wed, May 18, 2022	29.99	30.91	29.05	29.27
3431	NASDAQ	CLDX	Tue, May 17, 2022	30.17	31.25	29.16	31.14
3430	NASDAQ	CLDX	Mon, May 16, 2022	29.78	30.52	28.82	29.33
3429	NASDAQ	CLDX	Fri, May 13, 2022	28.61	30.09	28.29	29.99
3428	NASDAQ	CLDX	Thu, May 12, 2022	27.61	28.69	26.43	28.02
3427	NASDAQ	CLDX	Wed, May 11, 2022	28.30	29.76	27.14	27.42
3426	NASDAQ	CLDX	Tue, May 10, 2022	29.08	29.84	27.43	28.74
3425	NASDAQ	CLDX	Mon, May 9, 2022	28.39	29.00	27.29	27.77
3424	NASDAQ	CLDX	Fri, May 6, 2022	29.52	29.92	27.55	28.83
3423	NASDAQ	CLDX	Thu, May 5, 2022	31.58	32.30	29.90	30.34
3422	NASDAQ	CLDX	Wed, May 4, 2022	31.24	32.29	29.08	32.13
3421	NASDAQ	CLDX	Tue, May 3, 2022	31.04	32.32	30.48	30.95
3420	NASDAQ	CLDX	Mon, May 2, 2022	30.60	32.29	29.71	31.06
3419	NASDAQ	CLDX	Fri, Apr 29, 2022	31.22	32.56	30.31	30.55
3418	NASDAQ	CLDX	Thu, Apr 28, 2022	32.13	32.25	30.24	31.22
3417	NASDAQ	CLDX	Wed, Apr 27, 2022	32.09	33.37	31.49	31.55
3416	NASDAQ	CLDX	Tue, Apr 26, 2022	33.77	34.61	31.93	32.07
3415	NASDAQ	CLDX	Mon, Apr 25, 2022	32.94	34.96	32.64	34.24
3414	NASDAQ	CLDX	Fri, Apr 22, 2022	33.33	34.46	33.02	33.23
3413	NASDAQ	CLDX	Thu, Apr 21, 2022	35.03	35.50	33.49	33.84
3412	NASDAQ	CLDX	Wed, Apr 20, 2022	34.09	34.88	33.37	34.63
3411	NASDAQ	CLDX	Tue, Apr 19, 2022	33.22	34.39	32.48	34.27
3410	NASDAQ	CLDX	Mon, Apr 18, 2022	35.51	35.84	33.07	33.16
3409	NASDAQ	CLDX	Thu, Apr 14, 2022	35.34	36.52	35.11	35.84
3408	NASDAQ	CLDX	Wed, Apr 13, 2022	33.69	35.89	33.69	35.53
3407	NASDAQ	CLDX	Tue, Apr 12, 2022	34.28	35.49	33.45	33.50
3406	NASDAQ	CLDX	Mon, Apr 11, 2022	36.65	37.00	33.82	34.18
3405	NASDAQ	CLDX	Fri, Apr 8, 2022	36.74	37.95	36.23	37.33
3404	NASDAQ	CLDX	Thu, Apr 7, 2022	35.17	37.01	35.17	36.88
3403	NASDAQ	CLDX	Wed, Apr 6, 2022	35.63	36.05	34.57	35.46
3402	NASDAQ	CLDX	Tue, Apr 5, 2022	36.63	37.65	35.85	36.04
3401	NASDAQ	CLDX	Mon, Apr 4, 2022	34.15	37.07	33.82	36.70
3400	NASDAQ	CLDX	Fri, Apr 1, 2022	34.11	35.05	33.40	34.09
3399	NASDAQ	CLDX	Thu, Mar 31, 2022	34.75	35.52	33.97	34.06
3398	NASDAQ	CLDX	Wed, Mar 30, 2022	35.13	35.93	34.37	34.59
3397	NASDAQ	CLDX	Tue, Mar 29, 2022	34.32	35.71	33.61	35.65
3396	NASDAQ	CLDX	Mon, Mar 28, 2022	34.44	34.84	33.12	34.08
3395	NASDAQ	CLDX	Fri, Mar 25, 2022	35.45	35.45	33.93	34.33
3394	NASDAQ	CLDX	Thu, Mar 24, 2022	34.07	35.84	33.54	35.66
3393	NASDAQ	CLDX	Wed, Mar 23, 2022	34.67	35.23	33.66	33.81
3392	NASDAQ	CLDX	Tue, Mar 22, 2022	34.03	35.09	33.58	34.91
3391	NASDAQ	CLDX	Mon, Mar 21, 2022	35.54	35.72	33.64	33.98
3390	NASDAQ	CLDX	Fri, Mar 18, 2022	33.77	35.85	32.39	35.55
3389	NASDAQ	CLDX	Thu, Mar 17, 2022	32.83	34.13	31.96	33.94
3388	NASDAQ	CLDX	Wed, Mar 16, 2022	31.80	33.06	30.72	32.99
3387	NASDAQ	CLDX	Tue, Mar 15, 2022	30.16	31.46	28.86	31.21
3386	NASDAQ	CLDX	Mon, Mar 14, 2022	31.40	31.54	28.88	29.97
3385	NASDAQ	CLDX	Fri, Mar 11, 2022	32.03	32.23	30.66	31.16
3384	NASDAQ	CLDX	Thu, Mar 10, 2022	30.66	31.86	30.20	31.49
3383	NASDAQ	CLDX	Wed, Mar 9, 2022	29.23	31.55	29.15	31.35
3382	NASDAQ	CLDX	Tue, Mar 8, 2022	29.23	29.54	27.95	28.61
3381	NASDAQ	CLDX	Mon, Mar 7, 2022	30.10	31.09	29.13	29.38
3380	NASDAQ	CLDX	Fri, Mar 4, 2022	30.98	31.60	30.21	30.30
3379	NASDAQ	CLDX	Thu, Mar 3, 2022	31.40	31.81	30.93	31.26
3378	NASDAQ	CLDX	Wed, Mar 2, 2022	31.50	32.11	30.20	31.55
3377	NASDAQ	CLDX	Tue, Mar 1, 2022	29.68	32.32	29.41	31.58
3376	NASDAQ	CLDX	Mon, Feb 28, 2022	29.80	30.11	29.25	29.90
3375	NASDAQ	CLDX	Fri, Feb 25, 2022	29.95	30.80	29.23	30.15
3374	NASDAQ	CLDX	Thu, Feb 24, 2022	27.36	30.02	26.82	30.00
3373	NASDAQ	CLDX	Wed, Feb 23, 2022	28.90	30.13	27.77	27.92
3372	NASDAQ	CLDX	Tue, Feb 22, 2022	29.31	30.12	28.59	28.86
3371	NASDAQ	CLDX	Fri, Feb 18, 2022	30.01	31.39	29.56	29.73
3370	NASDAQ	CLDX	Thu, Feb 17, 2022	31.78	31.78	30.06	30.25
3369	NASDAQ	CLDX	Wed, Feb 16, 2022	32.26	32.99	31.39	31.90
3368	NASDAQ	CLDX	Tue, Feb 15, 2022	32.36	33.10	31.80	32.65
3367	NASDAQ	CLDX	Mon, Feb 14, 2022	31.92	32.66	31.17	31.65
3366	NASDAQ	CLDX	Fri, Feb 11, 2022	31.78	32.63	30.95	31.65
3365	NASDAQ	CLDX	Thu, Feb 10, 2022	32.28	34.46	31.19	31.77
3364	NASDAQ	CLDX	Wed, Feb 9, 2022	31.93	33.53	31.52	33.34
3363	NASDAQ	CLDX	Tue, Feb 8, 2022	31.64	32.14	30.65	31.44
3362	NASDAQ	CLDX	Mon, Feb 7, 2022	30.52	31.76	30.21	31.40
3361	NASDAQ	CLDX	Fri, Feb 4, 2022	30.17	31.40	29.87	30.70
3360	NASDAQ	CLDX	Thu, Feb 3, 2022	30.02	31.16	28.87	30.42
3359	NASDAQ	CLDX	Wed, Feb 2, 2022	31.23	31.45	29.87	30.47
3358	NASDAQ	CLDX	Tue, Feb 1, 2022	31.46	31.95	30.53	31.53
3357	NASDAQ	CLDX	Mon, Jan 31, 2022	28.91	31.03	28.91	31.01
3356	NASDAQ	CLDX	Fri, Jan 28, 2022	28.16	29.02	26.70	29.02
3355	NASDAQ	CLDX	Thu, Jan 27, 2022	29.34	29.34	27.15	27.64
3354	NASDAQ	CLDX	Wed, Jan 26, 2022	29.80	31.42	28.53	28.84
3353	NASDAQ	CLDX	Tue, Jan 25, 2022	28.46	30.22	27.32	29.40
3352	NASDAQ	CLDX	Mon, Jan 24, 2022	27.00	29.12	26.47	28.85
3351	NASDAQ	CLDX	Fri, Jan 21, 2022	28.80	29.98	27.81	27.87
3350	NASDAQ	CLDX	Thu, Jan 20, 2022	30.90	31.98	28.94	29.16
3349	NASDAQ	CLDX	Wed, Jan 19, 2022	31.08	31.73	30.15	30.32
3348	NASDAQ	CLDX	Tue, Jan 18, 2022	31.23	32.10	30.53	31.06
3347	NASDAQ	CLDX	Fri, Jan 14, 2022	29.98	31.94	28.94	31.91
3346	NASDAQ	CLDX	Thu, Jan 13, 2022	31.16	32.67	29.94	30.12
3345	NASDAQ	CLDX	Wed, Jan 12, 2022	35.17	35.89	31.13	31.44
3344	NASDAQ	CLDX	Tue, Jan 11, 2022	35.49	36.11	34.96	35.14
3343	NASDAQ	CLDX	Mon, Jan 10, 2022	36.30	36.31	34.80	35.38
3342	NASDAQ	CLDX	Fri, Jan 7, 2022	35.93	37.35	35.79	36.56
3341	NASDAQ	CLDX	Thu, Jan 6, 2022	36.58	37.42	34.77	35.88
3340	NASDAQ	CLDX	Wed, Jan 5, 2022	39.01	39.84	36.61	36.69
3339	NASDAQ	CLDX	Tue, Jan 4, 2022	39.18	39.50	37.77	39.32
3338	NASDAQ	CLDX	Mon, Jan 3, 2022	39.06	39.72	38.17	39.18
3337	NASDAQ	CLDX	Fri, Dec 31, 2021	39.15	39.74	37.90	38.64
3336	NASDAQ	CLDX	Thu, Dec 30, 2021	39.21	40.38	38.70	38.90
3335	NASDAQ	CLDX	Wed, Dec 29, 2021	40.54	41.00	38.26	39.09
3334	NASDAQ	CLDX	Tue, Dec 28, 2021	41.52	41.95	40.44	40.76
3333	NASDAQ	CLDX	Mon, Dec 27, 2021	41.78	42.46	40.62	41.83
3332	NASDAQ	CLDX	Thu, Dec 23, 2021	40.25	42.11	39.50	42.00
3331	NASDAQ	CLDX	Wed, Dec 22, 2021	39.15	41.19	38.76	40.26
3330	NASDAQ	CLDX	Tue, Dec 21, 2021	39.67	39.67	38.31	39.35
3329	NASDAQ	CLDX	Mon, Dec 20, 2021	37.92	39.69	36.49	39.12
3328	NASDAQ	CLDX	Fri, Dec 17, 2021	35.78	39.03	35.00	38.73
3327	NASDAQ	CLDX	Thu, Dec 16, 2021	38.69	38.69	35.70	36.00
3326	NASDAQ	CLDX	Wed, Dec 15, 2021	37.51	38.48	35.66	38.46
3325	NASDAQ	CLDX	Tue, Dec 14, 2021	37.41	38.39	36.61	37.49
3324	NASDAQ	CLDX	Mon, Dec 13, 2021	36.44	38.85	36.01	38.31
3323	NASDAQ	CLDX	Fri, Dec 10, 2021	36.97	38.81	36.14	36.59
3322	NASDAQ	CLDX	Thu, Dec 9, 2021	39.73	39.74	37.09	37.23
3321	NASDAQ	CLDX	Wed, Dec 8, 2021	39.08	40.30	38.00	39.73
3320	NASDAQ	CLDX	Tue, Dec 7, 2021	36.81	39.22	36.81	38.77
3319	NASDAQ	CLDX	Mon, Dec 6, 2021	35.90	36.89	35.00	36.42
3318	NASDAQ	CLDX	Fri, Dec 3, 2021	37.66	37.97	35.00	35.68
3317	NASDAQ	CLDX	Thu, Dec 2, 2021	36.34	37.96	35.48	37.61
3316	NASDAQ	CLDX	Wed, Dec 1, 2021	38.66	39.81	36.05	36.09
3315	NASDAQ	CLDX	Tue, Nov 30, 2021	38.41	39.33	36.79	38.10
3314	NASDAQ	CLDX	Mon, Nov 29, 2021	39.70	40.82	38.60	38.72
3313	NASDAQ	CLDX	Fri, Nov 26, 2021	40.51	41.37	38.03	39.61
3312	NASDAQ	CLDX	Wed, Nov 24, 2021	40.64	41.22	39.73	41.12
3311	NASDAQ	CLDX	Tue, Nov 23, 2021	41.66	42.42	39.62	40.87
3310	NASDAQ	CLDX	Mon, Nov 22, 2021	43.18	43.32	41.27	41.54
3309	NASDAQ	CLDX	Fri, Nov 19, 2021	42.57	43.79	41.96	42.98
3308	NASDAQ	CLDX	Thu, Nov 18, 2021	43.61	45.25	42.21	42.52
3307	NASDAQ	CLDX	Wed, Nov 17, 2021	44.37	45.28	43.38	43.82
3306	NASDAQ	CLDX	Tue, Nov 16, 2021	42.76	44.93	42.50	44.87
3305	NASDAQ	CLDX	Mon, Nov 15, 2021	42.11	44.40	42.11	43.01
3304	NASDAQ	CLDX	Fri, Nov 12, 2021	44.38	44.38	41.35	41.97
3303	NASDAQ	CLDX	Thu, Nov 11, 2021	45.86	46.38	44.34	44.40
3302	NASDAQ	CLDX	Wed, Nov 10, 2021	45.26	46.69	44.77	45.71
3301	NASDAQ	CLDX	Tue, Nov 9, 2021	45.57	46.31	44.33	45.91
3300	NASDAQ	CLDX	Mon, Nov 8, 2021	46.40	46.77	45.37	45.44
3299	NASDAQ	CLDX	Fri, Nov 5, 2021	46.80	46.80	44.56	45.87
3298	NASDAQ	CLDX	Thu, Nov 4, 2021	48.38	48.38	45.50	46.53
3297	NASDAQ	CLDX	Wed, Nov 3, 2021	46.26	48.28	45.59	47.87
3296	NASDAQ	CLDX	Tue, Nov 2, 2021	44.76	46.40	43.45	45.95
3295	NASDAQ	CLDX	Mon, Nov 1, 2021	41.71	45.35	41.18	44.09
3294	NASDAQ	CLDX	Fri, Oct 29, 2021	44.72	44.73	42.41	42.54
3293	NASDAQ	CLDX	Thu, Oct 28, 2021	44.60	44.77	43.69	44.58
3292	NASDAQ	CLDX	Wed, Oct 27, 2021	46.03	46.54	44.42	44.55
3291	NASDAQ	CLDX	Tue, Oct 26, 2021	47.35	47.35	45.56	45.82
3290	NASDAQ	CLDX	Mon, Oct 25, 2021	47.77	48.10	46.16	46.92
3289	NASDAQ	CLDX	Fri, Oct 22, 2021	46.31	47.48	45.16	47.39
3288	NASDAQ	CLDX	Thu, Oct 21, 2021	46.62	47.40	46.13	46.50
3287	NASDAQ	CLDX	Wed, Oct 20, 2021	45.06	47.30	45.06	46.37
3286	NASDAQ	CLDX	Tue, Oct 19, 2021	45.32	46.43	45.29	45.68
3285	NASDAQ	CLDX	Mon, Oct 18, 2021	45.80	46.60	44.73	45.28
3284	NASDAQ	CLDX	Fri, Oct 15, 2021	47.78	47.90	46.05	46.18
3283	NASDAQ	CLDX	Thu, Oct 14, 2021	47.68	48.86	45.76	46.88
3282	NASDAQ	CLDX	Wed, Oct 13, 2021	51.16	51.77	47.71	47.75
3281	NASDAQ	CLDX	Tue, Oct 12, 2021	52.87	52.97	50.83	51.31
3280	NASDAQ	CLDX	Mon, Oct 11, 2021	53.55	54.16	52.03	52.51
3279	NASDAQ	CLDX	Fri, Oct 8, 2021	55.26	55.27	53.91	54.16
3278	NASDAQ	CLDX	Thu, Oct 7, 2021	53.38	55.23	52.56	55.11
3277	NASDAQ	CLDX	Wed, Oct 6, 2021	55.33	56.30	52.91	53.40
3276	NASDAQ	CLDX	Tue, Oct 5, 2021	56.50	57.12	55.27	56.04
3275	NASDAQ	CLDX	Mon, Oct 4, 2021	55.64	57.20	55.44	56.27
3274	NASDAQ	CLDX	Fri, Oct 1, 2021	55.00	56.85	53.60	55.88
3273	NASDAQ	CLDX	Thu, Sep 30, 2021	51.96	54.38	51.96	53.99
3272	NASDAQ	CLDX	Wed, Sep 29, 2021	53.35	53.90	51.07	51.97
3271	NASDAQ	CLDX	Tue, Sep 28, 2021	54.04	54.65	52.58	53.35
3270	NASDAQ	CLDX	Mon, Sep 27, 2021	55.03	55.93	54.50	55.01
3269	NASDAQ	CLDX	Fri, Sep 24, 2021	55.13	56.14	54.65	55.21
3268	NASDAQ	CLDX	Thu, Sep 23, 2021	54.19	56.10	53.84	55.99
3267	NASDAQ	CLDX	Wed, Sep 22, 2021	52.36	54.83	52.11	54.29
3266	NASDAQ	CLDX	Tue, Sep 21, 2021	51.54	53.43	51.51	52.10
3265	NASDAQ	CLDX	Mon, Sep 20, 2021	52.92	54.38	50.61	51.17
3264	NASDAQ	CLDX	Fri, Sep 17, 2021	55.06	56.11	52.68	54.39
3263	NASDAQ	CLDX	Thu, Sep 16, 2021	53.22	53.99	52.20	53.28
3262	NASDAQ	CLDX	Wed, Sep 15, 2021	53.22	54.33	52.84	53.21
3261	NASDAQ	CLDX	Tue, Sep 14, 2021	54.38	55.31	53.18	53.30
3260	NASDAQ	CLDX	Mon, Sep 13, 2021	54.76	55.05	51.53	54.06
3259	NASDAQ	CLDX	Fri, Sep 10, 2021	55.16	56.17	54.44	54.52
3258	NASDAQ	CLDX	Thu, Sep 9, 2021	55.14	56.14	53.76	53.76
3257	NASDAQ	CLDX	Wed, Sep 8, 2021	55.17	56.09	55.02	55.19
3256	NASDAQ	CLDX	Tue, Sep 7, 2021	54.23	55.57	54.13	55.19
3255	NASDAQ	CLDX	Fri, Sep 3, 2021	54.49	54.71	53.62	54.23
3254	NASDAQ	CLDX	Thu, Sep 2, 2021	54.36	54.54	53.00	54.41
3253	NASDAQ	CLDX	Wed, Sep 1, 2021	52.46	54.03	51.83	53.83
3252	NASDAQ	CLDX	Tue, Aug 31, 2021	51.97	53.13	51.82	52.65
3251	NASDAQ	CLDX	Mon, Aug 30, 2021	51.49	52.11	51.04	51.80
3250	NASDAQ	CLDX	Fri, Aug 27, 2021	50.50	51.85	50.18	50.99
3249	NASDAQ	CLDX	Thu, Aug 26, 2021	50.27	51.89	49.65	50.24
3248	NASDAQ	CLDX	Wed, Aug 25, 2021	49.19	50.59	48.73	50.01
3247	NASDAQ	CLDX	Tue, Aug 24, 2021	49.00	50.03	48.12	49.08
3246	NASDAQ	CLDX	Mon, Aug 23, 2021	48.35	49.12	48.02	48.96
3245	NASDAQ	CLDX	Fri, Aug 20, 2021	45.29	48.21	45.29	47.55
3244	NASDAQ	CLDX	Thu, Aug 19, 2021	44.20	46.68	44.20	45.60
3243	NASDAQ	CLDX	Wed, Aug 18, 2021	45.60	46.30	43.96	44.66
3242	NASDAQ	CLDX	Tue, Aug 17, 2021	42.42	45.51	41.98	45.47
3241	NASDAQ	CLDX	Mon, Aug 16, 2021	43.53	43.53	42.28	43.07
3240	NASDAQ	CLDX	Fri, Aug 13, 2021	45.79	45.79	43.65	43.72
3239	NASDAQ	CLDX	Thu, Aug 12, 2021	43.40	45.25	43.04	45.16
3238	NASDAQ	CLDX	Wed, Aug 11, 2021	46.28	46.28	42.21	43.26
3237	NASDAQ	CLDX	Tue, Aug 10, 2021	45.63	46.74	44.28	46.50
3236	NASDAQ	CLDX	Mon, Aug 9, 2021	47.69	48.02	46.70	46.86
3235	NASDAQ	CLDX	Fri, Aug 6, 2021	48.05	48.14	44.03	47.60
3234	NASDAQ	CLDX	Thu, Aug 5, 2021	44.97	48.14	44.18	47.70
3233	NASDAQ	CLDX	Wed, Aug 4, 2021	44.20	45.65	43.70	44.84
3232	NASDAQ	CLDX	Tue, Aug 3, 2021	43.69	45.05	43.22	44.89
3231	NASDAQ	CLDX	Mon, Aug 2, 2021	43.75	44.89	43.02	43.70
3230	NASDAQ	CLDX	Fri, Jul 30, 2021	43.90	45.16	43.64	43.75
3229	NASDAQ	CLDX	Thu, Jul 29, 2021	44.70	45.65	43.73	44.16
3228	NASDAQ	CLDX	Wed, Jul 28, 2021	41.58	44.78	41.58	44.52
3227	NASDAQ	CLDX	Tue, Jul 27, 2021	42.96	42.96	41.33	41.63
3226	NASDAQ	CLDX	Mon, Jul 26, 2021	42.93	44.33	41.74	43.38
3225	NASDAQ	CLDX	Fri, Jul 23, 2021	44.18	44.91	41.88	42.60
3224	NASDAQ	CLDX	Thu, Jul 22, 2021	44.85	44.96	43.65	44.33
3223	NASDAQ	CLDX	Wed, Jul 21, 2021	43.49	43.96	42.37	43.30
3222	NASDAQ	CLDX	Tue, Jul 20, 2021	39.38	43.54	39.38	43.45
3221	NASDAQ	CLDX	Mon, Jul 19, 2021	39.83	40.36	37.88	39.85
3220	NASDAQ	CLDX	Fri, Jul 16, 2021	44.23	44.62	40.00	40.64
3219	NASDAQ	CLDX	Thu, Jul 15, 2021	42.78	45.15	42.63	43.86
3218	NASDAQ	CLDX	Wed, Jul 14, 2021	44.88	46.42	42.61	43.71
3217	NASDAQ	CLDX	Tue, Jul 13, 2021	42.32	45.50	40.94	44.60
3216	NASDAQ	CLDX	Mon, Jul 12, 2021	42.76	45.39	38.27	40.67
3215	NASDAQ	CLDX	Fri, Jul 9, 2021	31.04	32.72	30.75	32.41
3214	NASDAQ	CLDX	Thu, Jul 8, 2021	28.34	31.17	28.32	31.04
3213	NASDAQ	CLDX	Wed, Jul 7, 2021	31.26	31.75	28.30	28.95
3212	NASDAQ	CLDX	Tue, Jul 6, 2021	34.20	34.21	31.17	31.30
3211	NASDAQ	CLDX	Fri, Jul 2, 2021	34.42	34.81	33.25	33.85
3210	NASDAQ	CLDX	Thu, Jul 1, 2021	33.50	35.00	33.50	34.43
3209	NASDAQ	CLDX	Wed, Jun 30, 2021	35.08	35.23	32.90	33.44
3208	NASDAQ	CLDX	Tue, Jun 29, 2021	34.90	35.69	34.40	35.37
3207	NASDAQ	CLDX	Mon, Jun 28, 2021	32.74	35.16	32.24	34.99
3206	NASDAQ	CLDX	Fri, Jun 25, 2021	32.24	34.13	31.81	32.51
3205	NASDAQ	CLDX	Thu, Jun 24, 2021	30.33	33.23	30.20	31.99
3204	NASDAQ	CLDX	Wed, Jun 23, 2021	28.89	30.40	28.89	30.01
3203	NASDAQ	CLDX	Tue, Jun 22, 2021	28.40	28.92	27.94	28.75
3202	NASDAQ	CLDX	Mon, Jun 21, 2021	28.13	29.11	27.80	28.25
3201	NASDAQ	CLDX	Fri, Jun 18, 2021	27.71	28.39	26.80	27.78
3200	NASDAQ	CLDX	Thu, Jun 17, 2021	27.90	29.30	26.75	28.00
3199	NASDAQ	CLDX	Wed, Jun 16, 2021	29.24	29.59	27.56	27.79
3198	NASDAQ	CLDX	Tue, Jun 15, 2021	30.82	30.82	28.96	29.20
3197	NASDAQ	CLDX	Mon, Jun 14, 2021	31.04	31.16	30.30	30.64
3196	NASDAQ	CLDX	Fri, Jun 11, 2021	30.18	31.06	30.07	31.04
3195	NASDAQ	CLDX	Thu, Jun 10, 2021	30.05	30.74	29.66	30.56
3194	NASDAQ	CLDX	Wed, Jun 9, 2021	29.66	30.33	29.40	30.05
3193	NASDAQ	CLDX	Tue, Jun 8, 2021	28.50	29.83	28.10	29.65
3192	NASDAQ	CLDX	Mon, Jun 7, 2021	27.67	28.96	27.60	28.50
3191	NASDAQ	CLDX	Fri, Jun 4, 2021	28.31	28.70	27.12	27.91
3190	NASDAQ	CLDX	Thu, Jun 3, 2021	28.05	28.76	27.71	28.07
3189	NASDAQ	CLDX	Wed, Jun 2, 2021	27.93	28.16	27.22	28.01
3188	NASDAQ	CLDX	Tue, Jun 1, 2021	27.95	28.34	27.00	27.78
3187	NASDAQ	CLDX	Fri, May 28, 2021	28.44	29.24	27.90	27.95
3186	NASDAQ	CLDX	Thu, May 27, 2021	27.68	28.27	27.60	28.25
3185	NASDAQ	CLDX	Wed, May 26, 2021	26.50	27.54	26.44	27.54
3184	NASDAQ	CLDX	Tue, May 25, 2021	27.04	27.48	26.26	26.39
3183	NASDAQ	CLDX	Mon, May 24, 2021	27.88	28.11	26.36	26.87
3182	NASDAQ	CLDX	Fri, May 21, 2021	28.00	28.08	27.23	27.52
3181	NASDAQ	CLDX	Thu, May 20, 2021	27.11	27.85	27.11	27.65
3180	NASDAQ	CLDX	Wed, May 19, 2021	27.58	27.85	26.72	27.00
3179	NASDAQ	CLDX	Tue, May 18, 2021	27.80	28.28	27.32	27.55
3178	NASDAQ	CLDX	Mon, May 17, 2021	26.98	27.90	26.70	27.38
3177	NASDAQ	CLDX	Fri, May 14, 2021	25.54	27.11	25.01	27.09
3176	NASDAQ	CLDX	Thu, May 13, 2021	25.63	26.44	24.41	25.01
3175	NASDAQ	CLDX	Wed, May 12, 2021	26.30	27.00	25.58	25.59
3174	NASDAQ	CLDX	Tue, May 11, 2021	25.47	27.61	23.95	26.77
3173	NASDAQ	CLDX	Mon, May 10, 2021	27.07	27.54	25.73	26.49
3172	NASDAQ	CLDX	Fri, May 7, 2021	26.14	27.37	25.29	27.31
3171	NASDAQ	CLDX	Thu, May 6, 2021	28.09	28.09	25.67	26.57
3170	NASDAQ	CLDX	Wed, May 5, 2021	28.60	29.46	27.46	27.68
3169	NASDAQ	CLDX	Tue, May 4, 2021	30.42	30.70	28.34	28.50
3168	NASDAQ	CLDX	Mon, May 3, 2021	30.69	31.61	29.93	30.62
3167	NASDAQ	CLDX	Fri, Apr 30, 2021	30.65	31.09	29.43	30.33
3166	NASDAQ	CLDX	Thu, Apr 29, 2021	31.09	33.24	31.07	31.27
3165	NASDAQ	CLDX	Wed, Apr 28, 2021	31.44	31.69	30.53	30.98
3164	NASDAQ	CLDX	Tue, Apr 27, 2021	29.75	31.54	28.44	31.44
3163	NASDAQ	CLDX	Mon, Apr 26, 2021	27.99	29.65	27.11	29.59
3162	NASDAQ	CLDX	Fri, Apr 23, 2021	26.85	29.11	26.75	27.89
3161	NASDAQ	CLDX	Thu, Apr 22, 2021	26.84	27.49	26.04	26.75
3160	NASDAQ	CLDX	Wed, Apr 21, 2021	23.98	26.73	23.24	26.72
3159	NASDAQ	CLDX	Tue, Apr 20, 2021	23.99	25.90	23.11	23.67
3158	NASDAQ	CLDX	Mon, Apr 19, 2021	23.37	24.38	23.23	24.15
3157	NASDAQ	CLDX	Fri, Apr 16, 2021	24.09	24.17	22.94	23.55
3156	NASDAQ	CLDX	Thu, Apr 15, 2021	22.82	24.45	22.76	23.56
3155	NASDAQ	CLDX	Wed, Apr 14, 2021	21.21	22.97	21.00	22.27
3154	NASDAQ	CLDX	Tue, Apr 13, 2021	21.02	21.57	20.72	21.47
3153	NASDAQ	CLDX	Mon, Apr 12, 2021	20.41	20.87	19.71	20.79
3152	NASDAQ	CLDX	Fri, Apr 9, 2021	20.68	21.29	20.24	20.71
3151	NASDAQ	CLDX	Thu, Apr 8, 2021	21.16	21.64	20.63	21.00
3150	NASDAQ	CLDX	Wed, Apr 7, 2021	20.74	21.85	20.36	21.01
3149	NASDAQ	CLDX	Tue, Apr 6, 2021	22.49	22.50	20.91	20.95
3148	NASDAQ	CLDX	Mon, Apr 5, 2021	23.08	23.22	22.02	22.41
3147	NASDAQ	CLDX	Thu, Apr 1, 2021	20.62	23.09	20.62	22.81
3146	NASDAQ	CLDX	Wed, Mar 31, 2021	19.77	22.23	19.74	20.60
3145	NASDAQ	CLDX	Tue, Mar 30, 2021	19.17	20.37	17.91	19.73
3144	NASDAQ	CLDX	Mon, Mar 29, 2021	20.01	23.46	15.37	20.47
3143	NASDAQ	CLDX	Fri, Mar 26, 2021	25.67	26.39	22.98	23.75
3142	NASDAQ	CLDX	Thu, Mar 25, 2021	23.78	26.24	23.70	25.99
3141	NASDAQ	CLDX	Wed, Mar 24, 2021	24.99	25.44	24.24	24.95
3140	NASDAQ	CLDX	Tue, Mar 23, 2021	26.04	26.04	24.74	25.03
3139	NASDAQ	CLDX	Mon, Mar 22, 2021	25.27	26.85	25.06	26.08
3138	NASDAQ	CLDX	Fri, Mar 19, 2021	24.76	26.11	24.45	25.09
3137	NASDAQ	CLDX	Thu, Mar 18, 2021	24.75	25.62	24.27	24.99
3136	NASDAQ	CLDX	Wed, Mar 17, 2021	23.25	25.36	23.25	24.96
3135	NASDAQ	CLDX	Tue, Mar 16, 2021	25.28	25.28	22.42	24.07
3134	NASDAQ	CLDX	Mon, Mar 15, 2021	25.47	25.57	24.35	24.99
3133	NASDAQ	CLDX	Fri, Mar 12, 2021	26.03	26.35	24.36	25.38
3132	NASDAQ	CLDX	Thu, Mar 11, 2021	26.74	27.26	25.85	26.28
3131	NASDAQ	CLDX	Wed, Mar 10, 2021	27.17	27.73	24.92	26.25
3130	NASDAQ	CLDX	Tue, Mar 9, 2021	26.73	28.54	26.50	26.77
3129	NASDAQ	CLDX	Mon, Mar 8, 2021	26.69	29.39	25.95	26.20
3128	NASDAQ	CLDX	Fri, Mar 5, 2021	25.25	26.30	22.62	26.21
3127	NASDAQ	CLDX	Thu, Mar 4, 2021	25.69	26.64	24.18	25.20
3126	NASDAQ	CLDX	Wed, Mar 3, 2021	29.90	29.94	26.51	26.52
3125	NASDAQ	CLDX	Tue, Mar 2, 2021	28.63	30.17	28.50	29.91
3124	NASDAQ	CLDX	Mon, Mar 1, 2021	27.44	28.50	27.44	28.19
3123	NASDAQ	CLDX	Fri, Feb 26, 2021	27.58	28.02	26.46	27.08
3122	NASDAQ	CLDX	Thu, Feb 25, 2021	27.98	28.79	27.04	27.51
3121	NASDAQ	CLDX	Wed, Feb 24, 2021	27.59	28.05	26.80	27.75
3120	NASDAQ	CLDX	Tue, Feb 23, 2021	28.71	28.71	25.84	27.71
3119	NASDAQ	CLDX	Mon, Feb 22, 2021	27.73	29.30	26.48	28.25
3118	NASDAQ	CLDX	Fri, Feb 19, 2021	27.25	28.12	26.92	27.89
3117	NASDAQ	CLDX	Thu, Feb 18, 2021	25.56	26.71	25.07	26.65
3116	NASDAQ	CLDX	Wed, Feb 17, 2021	24.89	26.07	24.51	25.60
3115	NASDAQ	CLDX	Tue, Feb 16, 2021	24.69	25.37	24.06	25.25
3114	NASDAQ	CLDX	Fri, Feb 12, 2021	23.50	24.96	23.30	24.30
3113	NASDAQ	CLDX	Thu, Feb 11, 2021	23.19	24.16	22.75	23.75
3112	NASDAQ	CLDX	Wed, Feb 10, 2021	22.55	23.40	21.98	22.82
3111	NASDAQ	CLDX	Tue, Feb 9, 2021	24.35	24.54	22.34	22.50
3110	NASDAQ	CLDX	Mon, Feb 8, 2021	24.02	25.73	23.84	24.21
3109	NASDAQ	CLDX	Fri, Feb 5, 2021	23.76	24.48	23.11	23.80
3108	NASDAQ	CLDX	Thu, Feb 4, 2021	22.55	25.56	22.34	23.09
3107	NASDAQ	CLDX	Wed, Feb 3, 2021	21.74	22.22	21.56	22.05
3106	NASDAQ	CLDX	Tue, Feb 2, 2021	21.61	22.08	20.81	21.76
3105	NASDAQ	CLDX	Mon, Feb 1, 2021	21.87	22.43	20.70	21.52
3104	NASDAQ	CLDX	Fri, Jan 29, 2021	20.83	22.23	20.81	21.62
3103	NASDAQ	CLDX	Thu, Jan 28, 2021	20.25	20.95	19.73	20.74
3102	NASDAQ	CLDX	Wed, Jan 27, 2021	19.49	20.46	19.10	20.06
3101	NASDAQ	CLDX	Tue, Jan 26, 2021	18.85	20.64	18.84	20.11
3100	NASDAQ	CLDX	Mon, Jan 25, 2021	17.95	18.85	17.61	18.82
3099	NASDAQ	CLDX	Fri, Jan 22, 2021	17.66	18.12	17.35	17.80
3098	NASDAQ	CLDX	Thu, Jan 21, 2021	18.88	19.14	17.31	17.93
3097	NASDAQ	CLDX	Wed, Jan 20, 2021	18.06	19.45	17.79	18.72
3096	NASDAQ	CLDX	Tue, Jan 19, 2021	17.56	18.33	17.46	17.94
3095	NASDAQ	CLDX	Fri, Jan 15, 2021	17.88	18.29	17.37	17.53
3094	NASDAQ	CLDX	Thu, Jan 14, 2021	17.65	18.14	17.50	17.98
3093	NASDAQ	CLDX	Wed, Jan 13, 2021	18.10	18.28	17.46	17.56
3092	NASDAQ	CLDX	Tue, Jan 12, 2021	17.58	18.14	17.36	18.05
3091	NASDAQ	CLDX	Mon, Jan 11, 2021	17.50	17.87	17.19	17.36
3090	NASDAQ	CLDX	Fri, Jan 8, 2021	17.49	17.91	16.98	17.53
3089	NASDAQ	CLDX	Thu, Jan 7, 2021	16.16	17.95	16.10	17.49
3088	NASDAQ	CLDX	Wed, Jan 6, 2021	17.07	17.14	16.03	16.19
3087	NASDAQ	CLDX	Tue, Jan 5, 2021	19.01	19.40	17.02	17.06
3086	NASDAQ	CLDX	Mon, Jan 4, 2021	17.96	19.19	17.47	19.10
3085	NASDAQ	CLDX	Thu, Dec 31, 2020	17.82	17.85	17.26	17.52
3084	NASDAQ	CLDX	Wed, Dec 30, 2020	17.22	17.95	17.14	17.88
3083	NASDAQ	CLDX	Tue, Dec 29, 2020	17.46	17.57	16.80	17.16
3082	NASDAQ	CLDX	Mon, Dec 28, 2020	17.48	17.72	16.70	17.50
3081	NASDAQ	CLDX	Thu, Dec 24, 2020	16.84	17.92	16.78	17.47
3080	NASDAQ	CLDX	Wed, Dec 23, 2020	16.82	17.04	15.93	16.69
3079	NASDAQ	CLDX	Tue, Dec 22, 2020	17.41	17.82	16.65	16.69
3078	NASDAQ	CLDX	Mon, Dec 21, 2020	17.13	17.85	17.05	17.40
3077	NASDAQ	CLDX	Fri, Dec 18, 2020	19.14	19.65	17.32	17.42
3076	NASDAQ	CLDX	Thu, Dec 17, 2020	18.71	20.13	18.69	19.21
3075	NASDAQ	CLDX	Wed, Dec 16, 2020	17.52	19.65	17.48	18.84
3074	NASDAQ	CLDX	Tue, Dec 15, 2020	17.83	18.31	16.98	17.60
3073	NASDAQ	CLDX	Mon, Dec 14, 2020	17.96	19.15	17.77	18.24
3072	NASDAQ	CLDX	Fri, Dec 11, 2020	17.66	18.03	17.30	17.74
3071	NASDAQ	CLDX	Thu, Dec 10, 2020	17.25	18.26	16.97	17.83
3070	NASDAQ	CLDX	Wed, Dec 9, 2020	18.34	18.74	16.31	17.27
3069	NASDAQ	CLDX	Tue, Dec 8, 2020	18.56	18.86	17.82	18.30
3068	NASDAQ	CLDX	Mon, Dec 7, 2020	19.82	19.95	18.57	18.70
3067	NASDAQ	CLDX	Fri, Dec 4, 2020	19.70	19.96	18.93	19.61
3066	NASDAQ	CLDX	Thu, Dec 3, 2020	21.88	22.19	19.29	19.80
3065	NASDAQ	CLDX	Wed, Dec 2, 2020	21.75	22.23	21.27	21.89
3064	NASDAQ	CLDX	Tue, Dec 1, 2020	22.74	23.04	21.14	21.77
3063	NASDAQ	CLDX	Mon, Nov 30, 2020	22.92	22.97	21.74	22.50
3062	NASDAQ	CLDX	Fri, Nov 27, 2020	21.98	23.40	21.83	22.75
3061	NASDAQ	CLDX	Wed, Nov 25, 2020	22.24	22.47	21.10	21.75
3060	NASDAQ	CLDX	Tue, Nov 24, 2020	21.41	22.79	21.41	22.25
3059	NASDAQ	CLDX	Mon, Nov 23, 2020	20.10	21.71	19.96	21.25
3058	NASDAQ	CLDX	Fri, Nov 20, 2020	19.92	20.50	19.38	19.92
3057	NASDAQ	CLDX	Thu, Nov 19, 2020	19.82	20.10	19.05	20.00
3056	NASDAQ	CLDX	Wed, Nov 18, 2020	19.28	20.03	19.16	19.61
3055	NASDAQ	CLDX	Tue, Nov 17, 2020	19.21	19.22	18.04	19.02
3054	NASDAQ	CLDX	Mon, Nov 16, 2020	20.09	20.69	19.28	19.37
3053	NASDAQ	CLDX	Fri, Nov 13, 2020	20.18	20.30	19.15	19.97
3052	NASDAQ	CLDX	Thu, Nov 12, 2020	19.82	20.85	19.36	19.95
3051	NASDAQ	CLDX	Wed, Nov 11, 2020	19.68	20.34	18.39	20.00
3050	NASDAQ	CLDX	Tue, Nov 10, 2020	18.46	20.00	17.81	19.49
3049	NASDAQ	CLDX	Mon, Nov 9, 2020	18.10	18.98	16.75	18.59
3048	NASDAQ	CLDX	Fri, Nov 6, 2020	17.22	19.00	17.22	18.03
3047	NASDAQ	CLDX	Thu, Nov 5, 2020	18.09	18.10	17.55	17.82
3046	NASDAQ	CLDX	Wed, Nov 4, 2020	16.33	18.10	16.10	17.78
3045	NASDAQ	CLDX	Tue, Nov 3, 2020	16.43	16.43	15.63	16.05
3044	NASDAQ	CLDX	Mon, Nov 2, 2020	15.85	16.71	15.39	16.13
3043	NASDAQ	CLDX	Fri, Oct 30, 2020	15.15	15.90	14.56	15.84
3042	NASDAQ	CLDX	Thu, Oct 29, 2020	15.56	15.60	15.00	15.38
3041	NASDAQ	CLDX	Wed, Oct 28, 2020	15.40	15.50	14.72	15.37
3040	NASDAQ	CLDX	Tue, Oct 27, 2020	15.31	16.74	14.60	15.85
3039	NASDAQ	CLDX	Mon, Oct 26, 2020	15.99	16.32	15.11	15.40
3038	NASDAQ	CLDX	Fri, Oct 23, 2020	16.53	17.05	16.18	16.32
3037	NASDAQ	CLDX	Thu, Oct 22, 2020	16.59	17.15	16.22	16.49
3036	NASDAQ	CLDX	Wed, Oct 21, 2020	16.29	17.24	15.88	16.69
3035	NASDAQ	CLDX	Tue, Oct 20, 2020	16.08	16.48	15.68	16.28
3034	NASDAQ	CLDX	Mon, Oct 19, 2020	16.61	17.00	16.15	16.20
3033	NASDAQ	CLDX	Fri, Oct 16, 2020	15.79	15.98	15.28	15.76
3032	NASDAQ	CLDX	Thu, Oct 15, 2020	16.04	16.26	15.16	15.44
3031	NASDAQ	CLDX	Wed, Oct 14, 2020	17.10	17.31	15.40	16.33
3030	NASDAQ	CLDX	Tue, Oct 13, 2020	16.92	17.58	16.56	17.15
3029	NASDAQ	CLDX	Mon, Oct 12, 2020	17.27	17.72	16.81	16.89
3028	NASDAQ	CLDX	Fri, Oct 9, 2020	17.25	17.51	16.87	17.13
3027	NASDAQ	CLDX	Thu, Oct 8, 2020	18.46	18.72	16.79	17.01
3026	NASDAQ	CLDX	Wed, Oct 7, 2020	18.16	19.32	17.62	18.22
3025	NASDAQ	CLDX	Tue, Oct 6, 2020	15.04	18.79	14.55	18.16
3024	NASDAQ	CLDX	Mon, Oct 5, 2020	15.46	16.27	14.52	15.20
3023	NASDAQ	CLDX	Fri, Oct 2, 2020	14.56	15.43	14.40	14.99
3022	NASDAQ	CLDX	Thu, Oct 1, 2020	14.85	15.48	14.60	14.99
3021	NASDAQ	CLDX	Wed, Sep 30, 2020	15.12	15.63	14.33	14.83
3020	NASDAQ	CLDX	Tue, Sep 29, 2020	15.30	16.19	14.22	15.19
3019	NASDAQ	CLDX	Mon, Sep 28, 2020	12.96	15.65	12.82	14.98
3018	NASDAQ	CLDX	Fri, Sep 25, 2020	12.00	12.97	11.88	12.80
3017	NASDAQ	CLDX	Thu, Sep 24, 2020	12.10	12.45	11.55	12.09
3016	NASDAQ	CLDX	Wed, Sep 23, 2020	12.39	13.33	12.09	12.23
3015	NASDAQ	CLDX	Tue, Sep 22, 2020	12.57	12.79	12.00	12.45
3014	NASDAQ	CLDX	Mon, Sep 21, 2020	12.85	12.89	12.33	12.52
3013	NASDAQ	CLDX	Fri, Sep 18, 2020	12.11	13.12	12.11	12.94
3012	NASDAQ	CLDX	Thu, Sep 17, 2020	11.67	12.58	11.52	12.11
3011	NASDAQ	CLDX	Wed, Sep 16, 2020	11.84	12.25	11.64	11.72
3010	NASDAQ	CLDX	Tue, Sep 15, 2020	12.67	13.00	11.56	11.73
3009	NASDAQ	CLDX	Mon, Sep 14, 2020	12.28	13.43	12.26	12.66
3008	NASDAQ	CLDX	Fri, Sep 11, 2020	11.72	12.25	11.72	12.01
3007	NASDAQ	CLDX	Thu, Sep 10, 2020	11.97	12.49	11.70	11.71
3006	NASDAQ	CLDX	Wed, Sep 9, 2020	11.44	12.17	11.44	11.99
3005	NASDAQ	CLDX	Tue, Sep 8, 2020	10.51	11.60	10.46	11.26
3004	NASDAQ	CLDX	Fri, Sep 4, 2020	11.03	11.39	10.26	10.68
3003	NASDAQ	CLDX	Thu, Sep 3, 2020	12.36	12.50	10.97	11.37
3002	NASDAQ	CLDX	Wed, Sep 2, 2020	11.96	12.82	11.82	12.47
3001	NASDAQ	CLDX	Tue, Sep 1, 2020	11.84	12.10	11.35	11.88
3000	NASDAQ	CLDX	Mon, Aug 31, 2020	12.06	12.12	11.38	11.94
2999	NASDAQ	CLDX	Fri, Aug 28, 2020	11.07	12.16	10.88	12.00
2998	NASDAQ	CLDX	Thu, Aug 27, 2020	11.30	11.36	10.92	11.11
2997	NASDAQ	CLDX	Wed, Aug 26, 2020	11.40	11.84	11.15	11.29
2996	NASDAQ	CLDX	Tue, Aug 25, 2020	11.11	11.46	10.93	11.44
2995	NASDAQ	CLDX	Mon, Aug 24, 2020	11.09	11.46	10.71	11.11
2994	NASDAQ	CLDX	Fri, Aug 21, 2020	11.36	11.49	10.68	10.99
2993	NASDAQ	CLDX	Thu, Aug 20, 2020	11.46	11.65	11.23	11.50
2992	NASDAQ	CLDX	Wed, Aug 19, 2020	11.46	11.80	11.11	11.61
2991	NASDAQ	CLDX	Tue, Aug 18, 2020	10.94	11.98	10.61	11.49
2990	NASDAQ	CLDX	Mon, Aug 17, 2020	10.26	11.20	10.25	10.94
2989	NASDAQ	CLDX	Fri, Aug 14, 2020	10.28	10.38	9.66	10.31
2988	NASDAQ	CLDX	Thu, Aug 13, 2020	10.26	10.41	10.18	10.30
2987	NASDAQ	CLDX	Wed, Aug 12, 2020	10.10	10.48	10.10	10.20
2986	NASDAQ	CLDX	Tue, Aug 11, 2020	10.73	10.89	10.01	10.13
2985	NASDAQ	CLDX	Mon, Aug 10, 2020	11.41	11.86	10.56	10.69
2984	NASDAQ	CLDX	Fri, Aug 7, 2020	11.30	12.16	10.50	11.14
2983	NASDAQ	CLDX	Thu, Aug 6, 2020	11.88	11.98	11.13	11.71
2982	NASDAQ	CLDX	Wed, Aug 5, 2020	11.22	12.02	11.18	11.55
2981	NASDAQ	CLDX	Tue, Aug 4, 2020	11.04	11.23	10.67	11.18
2980	NASDAQ	CLDX	Mon, Aug 3, 2020	10.40	11.23	10.35	11.10
2979	NASDAQ	CLDX	Fri, Jul 31, 2020	10.41	10.66	9.87	10.29
2978	NASDAQ	CLDX	Thu, Jul 30, 2020	10.41	10.82	9.66	10.41
2977	NASDAQ	CLDX	Wed, Jul 29, 2020	11.15	11.35	9.59	9.65
2976	NASDAQ	CLDX	Tue, Jul 28, 2020	11.36	11.69	11.07	11.13
2975	NASDAQ	CLDX	Mon, Jul 27, 2020	10.80	11.85	10.73	11.63
2974	NASDAQ	CLDX	Fri, Jul 24, 2020	11.68	11.92	10.81	10.84
2973	NASDAQ	CLDX	Thu, Jul 23, 2020	11.81	13.49	11.67	11.78
2972	NASDAQ	CLDX	Wed, Jul 22, 2020	11.99	12.10	11.81	11.87
2971	NASDAQ	CLDX	Tue, Jul 21, 2020	12.44	12.44	11.62	11.99
2970	NASDAQ	CLDX	Mon, Jul 20, 2020	12.16	12.48	11.88	12.31
2969	NASDAQ	CLDX	Fri, Jul 17, 2020	11.01	12.14	11.01	12.01
2968	NASDAQ	CLDX	Thu, Jul 16, 2020	10.58	11.26	10.45	11.13
2967	NASDAQ	CLDX	Wed, Jul 15, 2020	10.58	10.95	10.10	10.73
2966	NASDAQ	CLDX	Tue, Jul 14, 2020	10.80	11.30	10.04	10.36
2965	NASDAQ	CLDX	Mon, Jul 13, 2020	11.53	12.22	11.09	11.15
2964	NASDAQ	CLDX	Fri, Jul 10, 2020	12.34	12.38	11.28	11.55
2963	NASDAQ	CLDX	Thu, Jul 9, 2020	12.09	12.72	11.90	12.41
2962	NASDAQ	CLDX	Wed, Jul 8, 2020	12.60	12.74	11.75	12.15
2961	NASDAQ	CLDX	Tue, Jul 7, 2020	12.47	12.90	12.42	12.57
2960	NASDAQ	CLDX	Mon, Jul 6, 2020	12.50	12.94	12.42	12.61
2959	NASDAQ	CLDX	Thu, Jul 2, 2020	13.64	13.78	12.27	12.43
2958	NASDAQ	CLDX	Wed, Jul 1, 2020	13.41	13.50	12.50	13.38
2957	NASDAQ	CLDX	Tue, Jun 30, 2020	12.46	13.85	12.24	13.00
2956	NASDAQ	CLDX	Mon, Jun 29, 2020	12.40	12.64	11.94	12.48
2955	NASDAQ	CLDX	Fri, Jun 26, 2020	12.89	12.95	11.40	12.55
2954	NASDAQ	CLDX	Thu, Jun 25, 2020	12.26	13.10	12.05	12.89
2953	NASDAQ	CLDX	Wed, Jun 24, 2020	11.98	13.05	11.90	12.24
2952	NASDAQ	CLDX	Tue, Jun 23, 2020	12.79	12.90	11.71	12.20
2951	NASDAQ	CLDX	Mon, Jun 22, 2020	13.02	13.31	11.21	12.77
2950	NASDAQ	CLDX	Fri, Jun 19, 2020	10.40	13.91	10.40	13.41
2949	NASDAQ	CLDX	Thu, Jun 18, 2020	10.62	10.75	9.96	10.38
2948	NASDAQ	CLDX	Wed, Jun 17, 2020	10.27	11.23	10.18	10.80
2947	NASDAQ	CLDX	Tue, Jun 16, 2020	11.25	11.87	9.77	10.25
2946	NASDAQ	CLDX	Mon, Jun 15, 2020	7.37	11.11	7.35	10.71
2945	NASDAQ	CLDX	Fri, Jun 12, 2020	9.05	9.88	7.12	7.80
2944	NASDAQ	CLDX	Thu, Jun 11, 2020	4.42	10.16	4.29	8.76
2943	NASDAQ	CLDX	Wed, Jun 10, 2020	3.30	5.70	3.28	4.80
2942	NASDAQ	CLDX	Tue, Jun 9, 2020	3.06	3.11	2.91	2.99
2941	NASDAQ	CLDX	Mon, Jun 8, 2020	3.50	3.54	3.00	3.10
2940	NASDAQ	CLDX	Fri, Jun 5, 2020	3.06	3.20	2.87	3.08
2939	NASDAQ	CLDX	Thu, Jun 4, 2020	3.10	3.17	2.92	3.12
2938	NASDAQ	CLDX	Wed, Jun 3, 2020	2.88	3.20	2.83	3.15
2937	NASDAQ	CLDX	Tue, Jun 2, 2020	2.72	2.78	2.68	2.77
2936	NASDAQ	CLDX	Mon, Jun 1, 2020	2.63	2.78	2.61	2.66
2935	NASDAQ	CLDX	Fri, May 29, 2020	2.65	2.67	2.47	2.67
2934	NASDAQ	CLDX	Thu, May 28, 2020	2.70	2.75	2.64	2.65
2933	NASDAQ	CLDX	Wed, May 27, 2020	2.58	2.67	2.48	2.66
2932	NASDAQ	CLDX	Tue, May 26, 2020	2.75	2.79	2.52	2.58
2931	NASDAQ	CLDX	Fri, May 22, 2020	2.62	2.74	2.56	2.69
2930	NASDAQ	CLDX	Thu, May 21, 2020	2.55	2.73	2.53	2.62
2929	NASDAQ	CLDX	Wed, May 20, 2020	2.42	2.60	2.42	2.57
2928	NASDAQ	CLDX	Tue, May 19, 2020	2.43	2.43	2.33	2.38
2927	NASDAQ	CLDX	Mon, May 18, 2020	2.37	2.40	2.28	2.34
2926	NASDAQ	CLDX	Fri, May 15, 2020	2.30	2.33	2.24	2.26
2925	NASDAQ	CLDX	Thu, May 14, 2020	2.34	2.36	2.20	2.25
2924	NASDAQ	CLDX	Wed, May 13, 2020	2.42	2.42	2.26	2.38
2923	NASDAQ	CLDX	Tue, May 12, 2020	2.42	2.55	2.30	2.38
2922	NASDAQ	CLDX	Mon, May 11, 2020	2.43	2.43	2.29	2.39
2921	NASDAQ	CLDX	Fri, May 8, 2020	2.40	2.44	2.38	2.39
2920	NASDAQ	CLDX	Thu, May 7, 2020	2.38	2.45	2.31	2.39
2919	NASDAQ	CLDX	Wed, May 6, 2020	2.43	2.45	2.34	2.39
2918	NASDAQ	CLDX	Tue, May 5, 2020	2.41	2.49	2.37	2.38
2917	NASDAQ	CLDX	Mon, May 4, 2020	2.22	2.40	2.20	2.36
2916	NASDAQ	CLDX	Fri, May 1, 2020	2.35	2.42	2.21	2.26
2915	NASDAQ	CLDX	Thu, Apr 30, 2020	2.47	2.49	2.38	2.45
2914	NASDAQ	CLDX	Wed, Apr 29, 2020	2.39	2.58	2.35	2.52
2913	NASDAQ	CLDX	Tue, Apr 28, 2020	2.54	2.59	2.29	2.33
2912	NASDAQ	CLDX	Mon, Apr 27, 2020	3.15	3.15	2.50	2.54
2911	NASDAQ	CLDX	Fri, Apr 24, 2020	2.98	3.32	2.90	3.01
2910	NASDAQ	CLDX	Thu, Apr 23, 2020	2.65	2.90	2.62	2.87
2909	NASDAQ	CLDX	Wed, Apr 22, 2020	2.48	2.74	2.48	2.61
2908	NASDAQ	CLDX	Tue, Apr 21, 2020	2.14	2.36	2.12	2.31
2907	NASDAQ	CLDX	Mon, Apr 20, 2020	2.05	2.15	2.01	2.08
2906	NASDAQ	CLDX	Fri, Apr 17, 2020	1.94	2.01	1.87	2.01
2905	NASDAQ	CLDX	Thu, Apr 16, 2020	1.93	1.95	1.87	1.89
2904	NASDAQ	CLDX	Wed, Apr 15, 2020	1.85	1.93	1.77	1.91
2903	NASDAQ	CLDX	Tue, Apr 14, 2020	1.86	1.94	1.85	1.87
2902	NASDAQ	CLDX	Mon, Apr 13, 2020	1.85	1.95	1.82	1.85
2901	NASDAQ	CLDX	Thu, Apr 9, 2020	1.85	1.88	1.77	1.81
2900	NASDAQ	CLDX	Wed, Apr 8, 2020	1.76	1.84	1.73	1.81
2899	NASDAQ	CLDX	Tue, Apr 7, 2020	1.84	1.84	1.72	1.72
2898	NASDAQ	CLDX	Mon, Apr 6, 2020	1.85	1.90	1.71	1.74
2897	NASDAQ	CLDX	Fri, Apr 3, 2020	1.78	1.85	1.69	1.73
2896	NASDAQ	CLDX	Thu, Apr 2, 2020	1.56	1.87	1.56	1.65
2895	NASDAQ	CLDX	Wed, Apr 1, 2020	1.62	1.71	1.60	1.61
2894	NASDAQ	CLDX	Tue, Mar 31, 2020	1.77	1.84	1.66	1.66
2893	NASDAQ	CLDX	Mon, Mar 30, 2020	1.85	1.89	1.73	1.77
2892	NASDAQ	CLDX	Fri, Mar 27, 2020	1.70	1.98	1.69	1.85
2891	NASDAQ	CLDX	Thu, Mar 26, 2020	1.80	1.86	1.75	1.79
2890	NASDAQ	CLDX	Wed, Mar 25, 2020	1.71	1.84	1.69	1.79
2889	NASDAQ	CLDX	Tue, Mar 24, 2020	1.63	1.79	1.54	1.70
2888	NASDAQ	CLDX	Mon, Mar 23, 2020	1.60	1.65	1.51	1.56
2887	NASDAQ	CLDX	Fri, Mar 20, 2020	1.72	1.80	1.52	1.55
2886	NASDAQ	CLDX	Thu, Mar 19, 2020	1.54	1.75	1.50	1.71
2885	NASDAQ	CLDX	Wed, Mar 18, 2020	1.60	1.68	1.53	1.58
2884	NASDAQ	CLDX	Tue, Mar 17, 2020	1.63	1.71	1.60	1.69
2883	NASDAQ	CLDX	Mon, Mar 16, 2020	1.78	1.78	1.55	1.59
2882	NASDAQ	CLDX	Fri, Mar 13, 2020	1.80	1.87	1.72	1.87
2881	NASDAQ	CLDX	Thu, Mar 12, 2020	1.93	1.99	1.65	1.70
2880	NASDAQ	CLDX	Wed, Mar 11, 2020	2.17	2.21	2.01	2.03
2879	NASDAQ	CLDX	Tue, Mar 10, 2020	2.29	2.31	2.15	2.21
2878	NASDAQ	CLDX	Mon, Mar 9, 2020	2.30	2.34	2.18	2.19
2877	NASDAQ	CLDX	Fri, Mar 6, 2020	2.49	2.58	2.42	2.50
2876	NASDAQ	CLDX	Thu, Mar 5, 2020	2.54	2.65	2.49	2.52
2875	NASDAQ	CLDX	Wed, Mar 4, 2020	2.52	2.67	2.52	2.61
2874	NASDAQ	CLDX	Tue, Mar 3, 2020	2.66	2.72	2.46	2.48
2873	NASDAQ	CLDX	Mon, Mar 2, 2020	2.65	2.66	2.52	2.59
2872	NASDAQ	CLDX	Fri, Feb 28, 2020	2.63	2.75	2.56	2.63
2871	NASDAQ	CLDX	Thu, Feb 27, 2020	2.66	2.87	2.43	2.71
2870	NASDAQ	CLDX	Wed, Feb 26, 2020	2.73	2.74	2.50	2.61
2869	NASDAQ	CLDX	Tue, Feb 25, 2020	2.89	2.89	2.59	2.71
2868	NASDAQ	CLDX	Mon, Feb 24, 2020	3.07	3.07	2.62	2.87
2867	NASDAQ	CLDX	Fri, Feb 21, 2020	2.54	3.33	2.49	3.07
2866	NASDAQ	CLDX	Thu, Feb 20, 2020	2.23	2.29	2.23	2.27
2865	NASDAQ	CLDX	Wed, Feb 19, 2020	2.29	2.30	2.21	2.23
2864	NASDAQ	CLDX	Tue, Feb 18, 2020	2.29	2.32	2.21	2.30
2863	NASDAQ	CLDX	Fri, Feb 14, 2020	2.34	2.34	2.26	2.28
2862	NASDAQ	CLDX	Thu, Feb 13, 2020	2.25	2.31	2.23	2.31
2861	NASDAQ	CLDX	Wed, Feb 12, 2020	2.31	2.33	2.24	2.26
2860	NASDAQ	CLDX	Tue, Feb 11, 2020	2.31	2.32	2.26	2.30
2859	NASDAQ	CLDX	Mon, Feb 10, 2020	2.31	2.35	2.26	2.28
2858	NASDAQ	CLDX	Fri, Feb 7, 2020	2.38	2.38	2.28	2.31
2857	NASDAQ	CLDX	Thu, Feb 6, 2020	2.35	2.43	2.32	2.38
2856	NASDAQ	CLDX	Wed, Feb 5, 2020	2.37	2.45	2.35	2.36
2855	NASDAQ	CLDX	Tue, Feb 4, 2020	2.27	2.41	2.27	2.37
2854	NASDAQ	CLDX	Mon, Feb 3, 2020	2.33	2.35	2.26	2.26
2853	NASDAQ	CLDX	Fri, Jan 31, 2020	2.31	2.34	2.25	2.32
2852	NASDAQ	CLDX	Thu, Jan 30, 2020	2.37	2.38	2.30	2.31
2851	NASDAQ	CLDX	Wed, Jan 29, 2020	2.38	2.39	2.34	2.39
2850	NASDAQ	CLDX	Tue, Jan 28, 2020	2.25	2.35	2.24	2.34
2849	NASDAQ	CLDX	Mon, Jan 27, 2020	2.28	2.28	2.22	2.25
2848	NASDAQ	CLDX	Fri, Jan 24, 2020	2.33	2.40	2.25	2.29
2847	NASDAQ	CLDX	Thu, Jan 23, 2020	2.29	2.36	2.27	2.33
2846	NASDAQ	CLDX	Wed, Jan 22, 2020	2.33	2.36	2.27	2.29
2845	NASDAQ	CLDX	Tue, Jan 21, 2020	2.42	2.44	2.30	2.33
2844	NASDAQ	CLDX	Fri, Jan 17, 2020	2.51	2.58	2.43	2.45
2843	NASDAQ	CLDX	Thu, Jan 16, 2020	2.50	2.63	2.49	2.51
2842	NASDAQ	CLDX	Wed, Jan 15, 2020	2.54	2.61	2.47	2.49
2841	NASDAQ	CLDX	Tue, Jan 14, 2020	2.43	2.61	2.43	2.54
2840	NASDAQ	CLDX	Mon, Jan 13, 2020	2.40	2.46	2.38	2.43
2839	NASDAQ	CLDX	Fri, Jan 10, 2020	2.51	2.57	2.35	2.41
2838	NASDAQ	CLDX	Thu, Jan 9, 2020	2.59	2.59	2.50	2.52
2837	NASDAQ	CLDX	Wed, Jan 8, 2020	2.65	2.67	2.59	2.59
2836	NASDAQ	CLDX	Tue, Jan 7, 2020	2.61	2.64	2.56	2.64
2835	NASDAQ	CLDX	Mon, Jan 6, 2020	2.37	2.62	2.37	2.61
2834	NASDAQ	CLDX	Fri, Jan 3, 2020	2.24	2.41	2.23	2.37
2833	NASDAQ	CLDX	Thu, Jan 2, 2020	2.24	2.28	2.20	2.25
2832	NASDAQ	CLDX	Tue, Dec 31, 2019	2.20	2.25	2.20	2.23
2831	NASDAQ	CLDX	Mon, Dec 30, 2019	2.26	2.26	2.18	2.20
2830	NASDAQ	CLDX	Fri, Dec 27, 2019	2.25	2.27	2.16	2.22
2829	NASDAQ	CLDX	Thu, Dec 26, 2019	2.30	2.31	2.22	2.25
2828	NASDAQ	CLDX	Tue, Dec 24, 2019	2.30	2.33	2.26	2.30
2827	NASDAQ	CLDX	Mon, Dec 23, 2019	2.27	2.31	2.21	2.28
2826	NASDAQ	CLDX	Fri, Dec 20, 2019	2.26	2.30	2.26	2.29
2825	NASDAQ	CLDX	Thu, Dec 19, 2019	2.30	2.38	2.25	2.29
2824	NASDAQ	CLDX	Wed, Dec 18, 2019	2.25	2.33	2.24	2.27
2823	NASDAQ	CLDX	Tue, Dec 17, 2019	2.21	2.25	2.19	2.24
2822	NASDAQ	CLDX	Mon, Dec 16, 2019	2.20	2.24	2.17	2.21
2821	NASDAQ	CLDX	Fri, Dec 13, 2019	2.15	2.22	2.13	2.16
2820	NASDAQ	CLDX	Thu, Dec 12, 2019	2.25	2.26	2.19	2.20
2819	NASDAQ	CLDX	Wed, Dec 11, 2019	2.33	2.35	2.22	2.24
2818	NASDAQ	CLDX	Tue, Dec 10, 2019	2.30	2.35	2.27	2.32
2817	NASDAQ	CLDX	Mon, Dec 9, 2019	2.46	2.46	2.21	2.30
2816	NASDAQ	CLDX	Fri, Dec 6, 2019	2.56	2.62	2.50	2.53
2815	NASDAQ	CLDX	Thu, Dec 5, 2019	2.54	2.64	2.50	2.56
2814	NASDAQ	CLDX	Wed, Dec 4, 2019	2.54	2.58	2.45	2.50
2813	NASDAQ	CLDX	Tue, Dec 3, 2019	2.60	2.63	2.46	2.53
2812	NASDAQ	CLDX	Mon, Dec 2, 2019	2.44	2.62	2.41	2.60
2811	NASDAQ	CLDX	Fri, Nov 29, 2019	2.29	2.42	2.10	2.40
2810	NASDAQ	CLDX	Wed, Nov 27, 2019	2.26	2.36	2.21	2.34
2809	NASDAQ	CLDX	Tue, Nov 26, 2019	2.30	2.32	2.25	2.28
2808	NASDAQ	CLDX	Mon, Nov 25, 2019	2.22	2.37	2.22	2.31
2807	NASDAQ	CLDX	Fri, Nov 22, 2019	2.21	2.26	2.18	2.22
2806	NASDAQ	CLDX	Thu, Nov 21, 2019	2.26	2.28	2.19	2.22
2805	NASDAQ	CLDX	Wed, Nov 20, 2019	2.12	2.30	2.12	2.24
2804	NASDAQ	CLDX	Tue, Nov 19, 2019	2.14	2.18	2.10	2.13
2803	NASDAQ	CLDX	Mon, Nov 18, 2019	2.28	2.35	2.13	2.14
2802	NASDAQ	CLDX	Fri, Nov 15, 2019	2.32	2.36	2.25	2.27
2801	NASDAQ	CLDX	Thu, Nov 14, 2019	2.31	2.31	2.22	2.27
2800	NASDAQ	CLDX	Wed, Nov 13, 2019	2.38	2.38	2.28	2.33
2799	NASDAQ	CLDX	Tue, Nov 12, 2019	2.57	2.57	2.25	2.29
2798	NASDAQ	CLDX	Mon, Nov 11, 2019	2.45	2.50	2.36	2.39
2797	NASDAQ	CLDX	Fri, Nov 8, 2019	2.76	2.76	2.35	2.38
2796	NASDAQ	CLDX	Thu, Nov 7, 2019	2.65	2.68	2.54	2.62
2795	NASDAQ	CLDX	Wed, Nov 6, 2019	2.77	2.83	2.53	2.65
2794	NASDAQ	CLDX	Tue, Nov 5, 2019	2.83	3.09	2.67	2.79
2793	NASDAQ	CLDX	Mon, Nov 4, 2019	2.50	2.80	2.48	2.80
2792	NASDAQ	CLDX	Fri, Nov 1, 2019	2.29	2.42	2.29	2.40
2791	NASDAQ	CLDX	Thu, Oct 31, 2019	2.38	2.39	2.22	2.24
2790	NASDAQ	CLDX	Wed, Oct 30, 2019	2.43	2.47	2.35	2.36
2789	NASDAQ	CLDX	Tue, Oct 29, 2019	2.35	2.46	2.35	2.43
2788	NASDAQ	CLDX	Mon, Oct 28, 2019	2.33	2.42	2.33	2.35
2787	NASDAQ	CLDX	Fri, Oct 25, 2019	2.34	2.39	2.31	2.34
2786	NASDAQ	CLDX	Thu, Oct 24, 2019	2.33	2.39	2.30	2.35
2785	NASDAQ	CLDX	Wed, Oct 23, 2019	2.32	2.38	2.30	2.32
2784	NASDAQ	CLDX	Tue, Oct 22, 2019	2.37	2.43	2.31	2.34
2783	NASDAQ	CLDX	Mon, Oct 21, 2019	2.39	2.40	2.33	2.36
2782	NASDAQ	CLDX	Fri, Oct 18, 2019	2.35	2.37	2.22	2.36
2781	NASDAQ	CLDX	Thu, Oct 17, 2019	2.39	2.40	2.33	2.37
2780	NASDAQ	CLDX	Wed, Oct 16, 2019	2.39	2.44	2.39	2.40
2779	NASDAQ	CLDX	Tue, Oct 15, 2019	2.33	2.49	2.23	2.38
2778	NASDAQ	CLDX	Mon, Oct 14, 2019	2.10	2.43	2.08	2.33
2777	NASDAQ	CLDX	Fri, Oct 11, 2019	2.20	2.28	2.18	2.21
2776	NASDAQ	CLDX	Thu, Oct 10, 2019	2.15	2.25	2.13	2.17
2775	NASDAQ	CLDX	Wed, Oct 9, 2019	2.15	2.18	2.10	2.14
2774	NASDAQ	CLDX	Tue, Oct 8, 2019	2.10	2.14	2.09	2.14
2773	NASDAQ	CLDX	Mon, Oct 7, 2019	2.12	2.19	2.10	2.12
2772	NASDAQ	CLDX	Fri, Oct 4, 2019	2.20	2.21	2.11	2.15
2771	NASDAQ	CLDX	Thu, Oct 3, 2019	2.13	2.20	2.08	2.20
2770	NASDAQ	CLDX	Wed, Oct 2, 2019	2.10	2.13	2.05	2.11
2769	NASDAQ	CLDX	Tue, Oct 1, 2019	2.15	2.23	2.12	2.12
2768	NASDAQ	CLDX	Mon, Sep 30, 2019	2.15	2.19	2.11	2.13
2767	NASDAQ	CLDX	Fri, Sep 27, 2019	2.20	2.20	2.12	2.17
2766	NASDAQ	CLDX	Thu, Sep 26, 2019	2.20	2.20	2.12	2.16
2765	NASDAQ	CLDX	Wed, Sep 25, 2019	2.33	2.33	2.17	2.19
2764	NASDAQ	CLDX	Tue, Sep 24, 2019	2.48	2.48	2.35	2.36
2763	NASDAQ	CLDX	Mon, Sep 23, 2019	2.50	2.52	2.44	2.48
2762	NASDAQ	CLDX	Fri, Sep 20, 2019	2.50	2.53	2.42	2.48
2761	NASDAQ	CLDX	Thu, Sep 19, 2019	2.55	2.55	2.47	2.51
2760	NASDAQ	CLDX	Wed, Sep 18, 2019	2.52	2.60	2.47	2.51
2759	NASDAQ	CLDX	Tue, Sep 17, 2019	2.45	2.50	2.43	2.50
2758	NASDAQ	CLDX	Mon, Sep 16, 2019	2.38	2.48	2.37	2.46
2757	NASDAQ	CLDX	Fri, Sep 13, 2019	2.48	2.49	2.32	2.39
2756	NASDAQ	CLDX	Thu, Sep 12, 2019	2.32	2.43	2.31	2.43
2755	NASDAQ	CLDX	Wed, Sep 11, 2019	2.25	2.36	2.21	2.31
2754	NASDAQ	CLDX	Tue, Sep 10, 2019	2.10	2.25	2.09	2.23
2753	NASDAQ	CLDX	Mon, Sep 9, 2019	2.12	2.18	2.06	2.09
2752	NASDAQ	CLDX	Fri, Sep 6, 2019	2.16	2.20	2.13	2.14
2751	NASDAQ	CLDX	Thu, Sep 5, 2019	2.13	2.20	2.12	2.16
2750	NASDAQ	CLDX	Wed, Sep 4, 2019	2.13	2.17	2.10	2.13
2749	NASDAQ	CLDX	Tue, Sep 3, 2019	2.12	2.20	2.05	2.12
2748	NASDAQ	CLDX	Fri, Aug 30, 2019	2.18	2.25	2.11	2.12
2747	NASDAQ	CLDX	Thu, Aug 29, 2019	2.18	2.26	2.15	2.17
2746	NASDAQ	CLDX	Wed, Aug 28, 2019	2.06	2.15	2.06	2.15
2745	NASDAQ	CLDX	Tue, Aug 27, 2019	2.33	2.33	2.03	2.07
2744	NASDAQ	CLDX	Mon, Aug 26, 2019	2.33	2.38	2.30	2.32
2743	NASDAQ	CLDX	Fri, Aug 23, 2019	2.45	2.45	2.24	2.32
2742	NASDAQ	CLDX	Thu, Aug 22, 2019	2.45	2.49	2.38	2.43
2741	NASDAQ	CLDX	Wed, Aug 21, 2019	2.29	2.44	2.27	2.36
2740	NASDAQ	CLDX	Tue, Aug 20, 2019	2.25	2.35	2.25	2.30
2739	NASDAQ	CLDX	Mon, Aug 19, 2019	2.20	2.30	2.17	2.25
2738	NASDAQ	CLDX	Fri, Aug 16, 2019	2.14	2.26	2.10	2.19
2737	NASDAQ	CLDX	Thu, Aug 15, 2019	2.17	2.19	2.10	2.14
2736	NASDAQ	CLDX	Wed, Aug 14, 2019	2.17	2.25	2.14	2.15
2735	NASDAQ	CLDX	Tue, Aug 13, 2019	2.10	2.26	2.10	2.22
2734	NASDAQ	CLDX	Mon, Aug 12, 2019	2.16	2.29	2.05	2.11
2733	NASDAQ	CLDX	Fri, Aug 9, 2019	2.19	2.25	2.10	2.15
2732	NASDAQ	CLDX	Thu, Aug 8, 2019	2.05	2.24	2.05	2.21
2731	NASDAQ	CLDX	Wed, Aug 7, 2019	2.06	2.23	2.06	2.16
2730	NASDAQ	CLDX	Tue, Aug 6, 2019	2.06	2.13	2.01	2.08
2729	NASDAQ	CLDX	Mon, Aug 5, 2019	2.09	2.11	2.03	2.05
2728	NASDAQ	CLDX	Fri, Aug 2, 2019	2.11	2.16	2.06	2.14
2727	NASDAQ	CLDX	Thu, Aug 1, 2019	2.16	2.26	2.05	2.12
2726	NASDAQ	CLDX	Wed, Jul 31, 2019	2.19	2.29	2.18	2.18
2725	NASDAQ	CLDX	Tue, Jul 30, 2019	2.20	2.25	2.19	2.20
2724	NASDAQ	CLDX	Mon, Jul 29, 2019	2.24	2.30	2.15	2.23
2723	NASDAQ	CLDX	Fri, Jul 26, 2019	2.22	2.29	2.17	2.24
2722	NASDAQ	CLDX	Thu, Jul 25, 2019	2.22	2.25	2.18	2.19
2721	NASDAQ	CLDX	Wed, Jul 24, 2019	2.08	2.26	2.05	2.25
2720	NASDAQ	CLDX	Tue, Jul 23, 2019	2.23	2.26	2.03	2.08
2719	NASDAQ	CLDX	Mon, Jul 22, 2019	2.35	2.40	2.21	2.21
2718	NASDAQ	CLDX	Fri, Jul 19, 2019	2.33	2.48	2.31	2.36
2717	NASDAQ	CLDX	Thu, Jul 18, 2019	2.44	2.45	2.33	2.35
2716	NASDAQ	CLDX	Wed, Jul 17, 2019	2.50	2.52	2.42	2.43
2715	NASDAQ	CLDX	Tue, Jul 16, 2019	2.60	2.63	2.50	2.52
2714	NASDAQ	CLDX	Mon, Jul 15, 2019	2.67	2.68	2.56	2.60
2713	NASDAQ	CLDX	Fri, Jul 12, 2019	2.61	2.69	2.60	2.63
2712	NASDAQ	CLDX	Thu, Jul 11, 2019	2.61	2.66	2.53	2.62
2711	NASDAQ	CLDX	Wed, Jul 10, 2019	2.72	2.74	2.56	2.62
2710	NASDAQ	CLDX	Tue, Jul 9, 2019	2.71	2.77	2.62	2.70
2709	NASDAQ	CLDX	Mon, Jul 8, 2019	2.77	2.77	2.62	2.71
2708	NASDAQ	CLDX	Fri, Jul 5, 2019	2.69	2.76	2.66	2.75
2707	NASDAQ	CLDX	Wed, Jul 3, 2019	2.72	2.83	2.67	2.69
2706	NASDAQ	CLDX	Tue, Jul 2, 2019	2.68	2.73	2.63	2.71
2705	NASDAQ	CLDX	Mon, Jul 1, 2019	2.73	2.79	2.63	2.69
2704	NASDAQ	CLDX	Fri, Jun 28, 2019	2.54	2.71	2.46	2.68
2703	NASDAQ	CLDX	Thu, Jun 27, 2019	2.51	2.54	2.41	2.49
2702	NASDAQ	CLDX	Wed, Jun 26, 2019	2.57	2.57	2.44	2.46
2701	NASDAQ	CLDX	Tue, Jun 25, 2019	2.64	2.68	2.49	2.52
2700	NASDAQ	CLDX	Mon, Jun 24, 2019	2.56	2.65	2.54	2.58
2699	NASDAQ	CLDX	Fri, Jun 21, 2019	2.59	2.64	2.50	2.53
2698	NASDAQ	CLDX	Thu, Jun 20, 2019	2.80	2.82	2.56	2.57
2697	NASDAQ	CLDX	Wed, Jun 19, 2019	2.74	2.83	2.66	2.78
2696	NASDAQ	CLDX	Tue, Jun 18, 2019	2.65	2.73	2.65	2.71
2695	NASDAQ	CLDX	Mon, Jun 17, 2019	2.47	2.79	2.45	2.65
2694	NASDAQ	CLDX	Fri, Jun 14, 2019	2.51	2.55	2.45	2.48
2693	NASDAQ	CLDX	Thu, Jun 13, 2019	2.44	2.54	2.40	2.52
2692	NASDAQ	CLDX	Wed, Jun 12, 2019	2.57	2.60	2.40	2.43
2691	NASDAQ	CLDX	Tue, Jun 11, 2019	2.53	2.66	2.51	2.52
2690	NASDAQ	CLDX	Mon, Jun 10, 2019	2.60	2.66	2.50	2.51
2689	NASDAQ	CLDX	Fri, Jun 7, 2019	2.53	2.71	2.43	2.61
2688	NASDAQ	CLDX	Thu, Jun 6, 2019	2.59	2.63	2.41	2.53
2687	NASDAQ	CLDX	Wed, Jun 5, 2019	2.70	2.74	2.51	2.62
2686	NASDAQ	CLDX	Tue, Jun 4, 2019	2.70	2.79	2.65	2.70
2685	NASDAQ	CLDX	Mon, Jun 3, 2019	3.10	3.15	2.63	2.73
2684	NASDAQ	CLDX	Fri, May 31, 2019	3.13	3.13	2.91	3.04
2683	NASDAQ	CLDX	Thu, May 30, 2019	3.08	3.24	3.05	3.13
2682	NASDAQ	CLDX	Wed, May 29, 2019	3.06	3.12	2.90	3.05
2681	NASDAQ	CLDX	Tue, May 28, 2019	3.23	3.24	3.06	3.10
2680	NASDAQ	CLDX	Fri, May 24, 2019	3.12	3.23	3.11	3.18
2679	NASDAQ	CLDX	Thu, May 23, 2019	3.27	3.27	3.08	3.11
2678	NASDAQ	CLDX	Wed, May 22, 2019	3.25	3.35	3.17	3.28
2677	NASDAQ	CLDX	Tue, May 21, 2019	3.11	3.26	3.10	3.24
2676	NASDAQ	CLDX	Mon, May 20, 2019	3.11	3.16	3.02	3.11
2675	NASDAQ	CLDX	Fri, May 17, 2019	3.23	3.30	3.08	3.12
2674	NASDAQ	CLDX	Thu, May 16, 2019	3.34	3.37	3.25	3.26
2673	NASDAQ	CLDX	Wed, May 15, 2019	3.22	3.37	3.19	3.31
2672	NASDAQ	CLDX	Tue, May 14, 2019	3.13	3.28	3.07	3.24
2671	NASDAQ	CLDX	Mon, May 13, 2019	3.28	3.32	3.08	3.11
2670	NASDAQ	CLDX	Fri, May 10, 2019	3.50	3.50	3.26	3.35
2669	NASDAQ	CLDX	Thu, May 9, 2019	3.62	3.68	3.45	3.52
2668	NASDAQ	CLDX	Wed, May 8, 2019	3.77	3.83	3.60	3.70
2667	NASDAQ	CLDX	Tue, May 7, 2019	3.92	4.05	3.77	3.84
2666	NASDAQ	CLDX	Mon, May 6, 2019	3.70	3.98	3.63	3.96
2665	NASDAQ	CLDX	Fri, May 3, 2019	3.75	3.80	3.63	3.80
2664	NASDAQ	CLDX	Thu, May 2, 2019	3.69	3.96	3.61	3.76
2663	NASDAQ	CLDX	Wed, May 1, 2019	3.66	3.78	3.50	3.73
2662	NASDAQ	CLDX	Tue, Apr 30, 2019	3.81	3.82	3.54	3.66
2661	NASDAQ	CLDX	Mon, Apr 29, 2019	3.73	3.82	3.61	3.81
2660	NASDAQ	CLDX	Fri, Apr 26, 2019	3.64	3.78	3.58	3.74
2659	NASDAQ	CLDX	Thu, Apr 25, 2019	3.73	3.77	3.48	3.66
2658	NASDAQ	CLDX	Wed, Apr 24, 2019	4.03	4.08	3.67	3.77
2657	NASDAQ	CLDX	Tue, Apr 23, 2019	3.66	4.06	3.66	3.97
2656	NASDAQ	CLDX	Mon, Apr 22, 2019	3.74	3.82	3.55	3.62
2655	NASDAQ	CLDX	Thu, Apr 18, 2019	3.96	4.04	3.73	3.79
2654	NASDAQ	CLDX	Wed, Apr 17, 2019	4.05	4.14	3.84	3.96
2653	NASDAQ	CLDX	Tue, Apr 16, 2019	4.21	4.21	3.95	4.05
2652	NASDAQ	CLDX	Mon, Apr 15, 2019	4.30	4.38	4.10	4.13
2651	NASDAQ	CLDX	Fri, Apr 12, 2019	4.50	4.55	4.26	4.35
2650	NASDAQ	CLDX	Thu, Apr 11, 2019	4.68	4.77	4.52	4.53
2649	NASDAQ	CLDX	Wed, Apr 10, 2019	4.84	4.94	4.67	4.71
2648	NASDAQ	CLDX	Tue, Apr 9, 2019	5.14	5.19	4.78	4.86
2647	NASDAQ	CLDX	Mon, Apr 8, 2019	4.31	5.47	4.25	4.98
2646	NASDAQ	CLDX	Fri, Apr 5, 2019	4.38	4.43	4.27	4.34
2645	NASDAQ	CLDX	Thu, Apr 4, 2019	4.47	4.53	4.25	4.38
2644	NASDAQ	CLDX	Wed, Apr 3, 2019	4.51	4.64	4.42	4.49
2643	NASDAQ	CLDX	Tue, Apr 2, 2019	4.71	4.79	4.46	4.51
2642	NASDAQ	CLDX	Mon, Apr 1, 2019	4.92	5.29	4.89	5.09
2641	NASDAQ	CLDX	Fri, Mar 29, 2019	5.06	5.09	4.82	4.92
2640	NASDAQ	CLDX	Thu, Mar 28, 2019	5.15	5.24	5.00	5.03
2639	NASDAQ	CLDX	Wed, Mar 27, 2019	5.36	5.39	4.99	5.14
2638	NASDAQ	CLDX	Tue, Mar 26, 2019	4.87	5.34	4.87	5.29
2637	NASDAQ	CLDX	Mon, Mar 25, 2019	4.92	4.98	4.70	4.94
2636	NASDAQ	CLDX	Fri, Mar 22, 2019	5.13	5.22	4.85	4.94
2635	NASDAQ	CLDX	Thu, Mar 21, 2019	4.79	5.35	4.79	5.14
2634	NASDAQ	CLDX	Wed, Mar 20, 2019	4.70	4.89	4.61	4.79
2633	NASDAQ	CLDX	Tue, Mar 19, 2019	4.77	4.84	4.62	4.70
2632	NASDAQ	CLDX	Mon, Mar 18, 2019	4.75	4.94	4.75	4.77
2631	NASDAQ	CLDX	Fri, Mar 15, 2019	4.74	4.83	4.65	4.72
2630	NASDAQ	CLDX	Thu, Mar 14, 2019	4.81	4.85	4.61	4.74
2629	NASDAQ	CLDX	Wed, Mar 13, 2019	4.88	4.94	4.75	4.85
2628	NASDAQ	CLDX	Tue, Mar 12, 2019	4.86	4.98	4.77	4.88
2627	NASDAQ	CLDX	Mon, Mar 11, 2019	5.09	5.18	4.60	4.85
2626	NASDAQ	CLDX	Fri, Mar 8, 2019	4.50	5.38	4.38	5.10
2625	NASDAQ	CLDX	Thu, Mar 7, 2019	4.73	4.91	4.55	4.60
2624	NASDAQ	CLDX	Wed, Mar 6, 2019	5.04	5.20	4.60	4.68
2623	NASDAQ	CLDX	Tue, Mar 5, 2019	5.11	5.22	5.03	5.05
2622	NASDAQ	CLDX	Mon, Mar 4, 2019	5.34	5.44	5.02	5.13
2621	NASDAQ	CLDX	Fri, Mar 1, 2019	5.39	5.56	5.26	5.34
2620	NASDAQ	CLDX	Thu, Feb 28, 2019	5.54	5.54	5.19	5.32
2619	NASDAQ	CLDX	Wed, Feb 27, 2019	5.80	5.90	5.50	5.55
2618	NASDAQ	CLDX	Tue, Feb 26, 2019	5.81	5.95	4.94	5.87
2617	NASDAQ	CLDX	Mon, Feb 25, 2019	5.99	6.22	5.80	5.81
2616	NASDAQ	CLDX	Fri, Feb 22, 2019	5.97	6.07	5.76	5.92
2615	NASDAQ	CLDX	Thu, Feb 21, 2019	5.61	6.03	5.58	5.99
2614	NASDAQ	CLDX	Wed, Feb 20, 2019	5.80	5.81	5.46	5.66
2613	NASDAQ	CLDX	Tue, Feb 19, 2019	5.86	6.43	5.56	5.79
2612	NASDAQ	CLDX	Fri, Feb 15, 2019	5.16	5.98	5.14	5.86
2611	NASDAQ	CLDX	Thu, Feb 14, 2019	5.49	5.50	5.10	5.17
2610	NASDAQ	CLDX	Wed, Feb 13, 2019	4.97	5.84	4.83	5.53
2609	NASDAQ	CLDX	Tue, Feb 12, 2019	4.77	5.04	4.52	4.99
2608	NASDAQ	CLDX	Mon, Feb 11, 2019	5.05	6.24	4.68	4.76
2607	NASDAQ	CLDX	Fri, Feb 8, 2019	8.55	8.85	3.83	5.88
2606	NASDAQ	CLDX	Thu, Feb 7, 2019	8.57	9.08	7.96	8.54
2605	NASDAQ	CLDX	Wed, Feb 6, 2019	8.25	8.25	7.20	7.59
2604	NASDAQ	CLDX	Tue, Feb 5, 2019	10.49	10.50	8.25	8.70
2603	NASDAQ	CLDX	Mon, Feb 4, 2019	8.85	11.62	8.85	10.36
2602	NASDAQ	CLDX	Fri, Feb 1, 2019	7.65	8.85	7.65	8.68
2601	NASDAQ	CLDX	Thu, Jan 31, 2019	6.30	8.69	6.15	7.62
2600	NASDAQ	CLDX	Wed, Jan 30, 2019	5.25	6.45	5.19	6.15
2599	NASDAQ	CLDX	Tue, Jan 29, 2019	5.25	5.25	4.95	5.15
2598	NASDAQ	CLDX	Mon, Jan 28, 2019	5.20	5.20	4.77	5.01
2597	NASDAQ	CLDX	Fri, Jan 25, 2019	4.65	5.25	4.65	5.20
2596	NASDAQ	CLDX	Thu, Jan 24, 2019	4.87	5.09	4.58	4.70
2595	NASDAQ	CLDX	Wed, Jan 23, 2019	4.94	5.34	4.61	4.87
2594	NASDAQ	CLDX	Tue, Jan 22, 2019	5.08	5.08	4.73	4.88
2593	NASDAQ	CLDX	Fri, Jan 18, 2019	4.52	5.50	4.43	5.12
2592	NASDAQ	CLDX	Thu, Jan 17, 2019	4.20	4.50	4.05	4.33
2591	NASDAQ	CLDX	Wed, Jan 16, 2019	3.91	4.78	3.91	4.05
2590	NASDAQ	CLDX	Tue, Jan 15, 2019	3.90	3.98	3.74	3.91
2589	NASDAQ	CLDX	Mon, Jan 14, 2019	3.96	3.96	3.68	3.90
2588	NASDAQ	CLDX	Fri, Jan 11, 2019	3.97	4.08	3.83	3.90
2587	NASDAQ	CLDX	Thu, Jan 10, 2019	4.01	4.05	3.78	3.90
2586	NASDAQ	CLDX	Wed, Jan 9, 2019	3.98	4.05	3.83	4.01
2585	NASDAQ	CLDX	Tue, Jan 8, 2019	3.95	4.13	3.75	3.92
2584	NASDAQ	CLDX	Mon, Jan 7, 2019	3.69	3.91	3.53	3.90
2583	NASDAQ	CLDX	Fri, Jan 4, 2019	3.51	3.69	3.39	3.57
2582	NASDAQ	CLDX	Thu, Jan 3, 2019	3.71	3.78	3.39	3.45
2581	NASDAQ	CLDX	Wed, Jan 2, 2019	3.00	3.90	3.00	3.76
2580	NASDAQ	CLDX	Mon, Dec 31, 2018	3.12	3.15	2.94	2.97
2579	NASDAQ	CLDX	Fri, Dec 28, 2018	3.00	3.23	3.00	3.00
2578	NASDAQ	CLDX	Thu, Dec 27, 2018	3.09	3.14	2.87	2.99
2577	NASDAQ	CLDX	Wed, Dec 26, 2018	2.75	3.22	2.75	2.93
2576	NASDAQ	CLDX	Mon, Dec 24, 2018	3.00	3.23	2.93	2.93
2575	NASDAQ	CLDX	Fri, Dec 21, 2018	3.38	3.60	3.00	3.00
2574	NASDAQ	CLDX	Thu, Dec 20, 2018	3.60	3.60	3.36	3.45
2573	NASDAQ	CLDX	Wed, Dec 19, 2018	3.56	3.86	3.45	3.60
2572	NASDAQ	CLDX	Tue, Dec 18, 2018	3.75	3.78	3.48	3.51
2571	NASDAQ	CLDX	Mon, Dec 17, 2018	3.90	4.01	3.62	3.63
2570	NASDAQ	CLDX	Fri, Dec 14, 2018	3.80	3.91	3.72	3.72
2569	NASDAQ	CLDX	Thu, Dec 13, 2018	3.92	4.12	3.84	3.87
2568	NASDAQ	CLDX	Wed, Dec 12, 2018	3.90	4.20	3.77	4.07
2567	NASDAQ	CLDX	Tue, Dec 11, 2018	4.20	4.50	3.92	3.95
2566	NASDAQ	CLDX	Mon, Dec 10, 2018	3.88	4.50	3.83	4.14
2565	NASDAQ	CLDX	Fri, Dec 7, 2018	4.18	4.18	3.83	3.88
2564	NASDAQ	CLDX	Thu, Dec 6, 2018	4.21	4.31	4.02	4.05
2563	NASDAQ	CLDX	Tue, Dec 4, 2018	4.35	4.43	4.20	4.21
2562	NASDAQ	CLDX	Mon, Dec 3, 2018	4.50	4.71	4.28	4.32
2561	NASDAQ	CLDX	Fri, Nov 30, 2018	4.55	4.71	4.48	4.48
2560	NASDAQ	CLDX	Thu, Nov 29, 2018	4.50	4.72	4.40	4.72
2559	NASDAQ	CLDX	Wed, Nov 28, 2018	4.50	4.58	4.24	4.40
2558	NASDAQ	CLDX	Tue, Nov 27, 2018	4.50	4.65	4.23	4.52
2557	NASDAQ	CLDX	Mon, Nov 26, 2018	4.74	4.74	4.50	4.52
2556	NASDAQ	CLDX	Fri, Nov 23, 2018	4.63	4.73	4.50	4.50
2555	NASDAQ	CLDX	Wed, Nov 21, 2018	4.58	4.73	4.52	4.59
2554	NASDAQ	CLDX	Tue, Nov 20, 2018	4.80	4.89	4.70	4.74
2553	NASDAQ	CLDX	Mon, Nov 19, 2018	4.95	4.95	4.58	4.78
2552	NASDAQ	CLDX	Fri, Nov 16, 2018	5.14	5.25	4.95	4.95
2551	NASDAQ	CLDX	Thu, Nov 15, 2018	5.10	5.14	4.88	5.06
2550	NASDAQ	CLDX	Wed, Nov 14, 2018	5.11	5.23	4.97	4.98
2549	NASDAQ	CLDX	Tue, Nov 13, 2018	5.04	5.25	4.95	5.10
2548	NASDAQ	CLDX	Mon, Nov 12, 2018	5.66	5.70	5.00	5.04
2547	NASDAQ	CLDX	Fri, Nov 9, 2018	5.93	5.93	5.40	5.45
2546	NASDAQ	CLDX	Thu, Nov 8, 2018	5.25	5.87	4.95	5.70
2545	NASDAQ	CLDX	Wed, Nov 7, 2018	5.10	5.13	4.67	5.05
2544	NASDAQ	CLDX	Tue, Nov 6, 2018	5.10	5.24	4.85	4.89
2543	NASDAQ	CLDX	Mon, Nov 5, 2018	5.45	5.47	4.88	5.11
2542	NASDAQ	CLDX	Fri, Nov 2, 2018	5.40	5.45	4.95	5.18
2541	NASDAQ	CLDX	Thu, Nov 1, 2018	4.82	5.39	4.80	5.19
2540	NASDAQ	CLDX	Wed, Oct 31, 2018	5.25	5.25	4.67	4.72
2539	NASDAQ	CLDX	Tue, Oct 30, 2018	4.84	5.00	4.53	4.72
2538	NASDAQ	CLDX	Mon, Oct 29, 2018	5.25	5.28	4.80	4.83
2537	NASDAQ	CLDX	Fri, Oct 26, 2018	5.25	5.40	5.18	5.22
2536	NASDAQ	CLDX	Thu, Oct 25, 2018	5.55	5.58	5.27	5.42
2535	NASDAQ	CLDX	Wed, Oct 24, 2018	5.45	5.54	5.27	5.50
2534	NASDAQ	CLDX	Tue, Oct 23, 2018	5.25	5.58	5.25	5.40
2533	NASDAQ	CLDX	Mon, Oct 22, 2018	6.30	6.30	4.95	5.57
2532	NASDAQ	CLDX	Fri, Oct 19, 2018	6.45	6.60	6.07	6.23
2531	NASDAQ	CLDX	Thu, Oct 18, 2018	6.70	6.83	6.30	6.30
2530	NASDAQ	CLDX	Wed, Oct 17, 2018	6.83	7.13	6.60	6.63
2529	NASDAQ	CLDX	Tue, Oct 16, 2018	6.30	7.03	6.08	6.82
2528	NASDAQ	CLDX	Mon, Oct 15, 2018	6.30	6.39	6.03	6.27
2527	NASDAQ	CLDX	Fri, Oct 12, 2018	6.15	6.33	6.00	6.30
2526	NASDAQ	CLDX	Thu, Oct 11, 2018	6.28	6.36	5.94	5.94
2525	NASDAQ	CLDX	Wed, Oct 10, 2018	6.60	6.68	6.28	6.28
2524	NASDAQ	CLDX	Tue, Oct 9, 2018	6.90	6.90	6.45	6.50
2523	NASDAQ	CLDX	Mon, Oct 8, 2018	6.56	6.68	6.48	6.49
2522	NASDAQ	CLDX	Fri, Oct 5, 2018	6.75	6.76	6.49	6.71
2521	NASDAQ	CLDX	Thu, Oct 4, 2018	6.75	6.84	6.45	6.60
2520	NASDAQ	CLDX	Wed, Oct 3, 2018	6.75	6.84	6.45	6.65
2519	NASDAQ	CLDX	Tue, Oct 2, 2018	6.67	6.73	6.47	6.52
2518	NASDAQ	CLDX	Mon, Oct 1, 2018	6.75	6.98	6.60	6.60
2517	NASDAQ	CLDX	Fri, Sep 28, 2018	6.78	6.90	6.77	6.77
2516	NASDAQ	CLDX	Thu, Sep 27, 2018	7.05	7.05	6.63	6.81
2515	NASDAQ	CLDX	Wed, Sep 26, 2018	7.28	7.28	6.71	6.71
2514	NASDAQ	CLDX	Tue, Sep 25, 2018	6.75	7.33	6.75	7.08
2513	NASDAQ	CLDX	Mon, Sep 24, 2018	6.50	6.90	6.45	6.75
2512	NASDAQ	CLDX	Fri, Sep 21, 2018	6.49	6.75	6.36	6.37
2511	NASDAQ	CLDX	Thu, Sep 20, 2018	6.56	6.60	6.30	6.42
2510	NASDAQ	CLDX	Wed, Sep 19, 2018	6.23	6.39	6.20	6.24
2509	NASDAQ	CLDX	Tue, Sep 18, 2018	6.30	6.53	6.23	6.26
2508	NASDAQ	CLDX	Mon, Sep 17, 2018	6.35	6.52	6.30	6.33
2507	NASDAQ	CLDX	Fri, Sep 14, 2018	6.22	6.38	6.15	6.30
2506	NASDAQ	CLDX	Thu, Sep 13, 2018	6.30	6.42	6.15	6.19
2505	NASDAQ	CLDX	Wed, Sep 12, 2018	6.30	6.45	6.19	6.27
2504	NASDAQ	CLDX	Tue, Sep 11, 2018	6.60	6.81	6.15	6.30
2503	NASDAQ	CLDX	Mon, Sep 10, 2018	7.05	7.05	6.45	6.45
2502	NASDAQ	CLDX	Fri, Sep 7, 2018	6.90	7.05	6.51	6.91
2501	NASDAQ	CLDX	Thu, Sep 6, 2018	7.47	7.47	6.77	6.90
2500	NASDAQ	CLDX	Wed, Sep 5, 2018	7.05	7.44	7.05	7.37
2499	NASDAQ	CLDX	Tue, Sep 4, 2018	7.50	7.57	7.05	7.07
2498	NASDAQ	CLDX	Fri, Aug 31, 2018	7.50	7.59	7.26	7.53
2497	NASDAQ	CLDX	Thu, Aug 30, 2018	7.56	7.65	7.35	7.52
2496	NASDAQ	CLDX	Wed, Aug 29, 2018	7.50	7.56	7.20	7.50
2495	NASDAQ	CLDX	Tue, Aug 28, 2018	7.71	7.85	7.35	7.42
2494	NASDAQ	CLDX	Mon, Aug 27, 2018	7.17	7.50	6.90	7.38
2493	NASDAQ	CLDX	Fri, Aug 24, 2018	7.20	7.20	6.90	7.05
2492	NASDAQ	CLDX	Thu, Aug 23, 2018	7.50	7.80	6.93	7.07
2491	NASDAQ	CLDX	Wed, Aug 22, 2018	6.53	7.65	6.52	7.48
2490	NASDAQ	CLDX	Tue, Aug 21, 2018	6.22	6.60	6.16	6.59
2489	NASDAQ	CLDX	Mon, Aug 20, 2018	6.45	6.45	6.02	6.27
2488	NASDAQ	CLDX	Fri, Aug 17, 2018	6.40	6.45	6.30	6.31
2487	NASDAQ	CLDX	Thu, Aug 16, 2018	6.54	6.56	6.30	6.37
2486	NASDAQ	CLDX	Wed, Aug 15, 2018	6.48	6.59	6.30	6.33
2485	NASDAQ	CLDX	Tue, Aug 14, 2018	6.30	6.60	6.18	6.48
2484	NASDAQ	CLDX	Mon, Aug 13, 2018	6.45	6.48	6.16	6.24
2483	NASDAQ	CLDX	Fri, Aug 10, 2018	6.62	6.75	6.26	6.38
2482	NASDAQ	CLDX	Thu, Aug 9, 2018	7.22	7.22	6.62	6.68
2481	NASDAQ	CLDX	Wed, Aug 8, 2018	7.02	7.16	6.60	7.16
2480	NASDAQ	CLDX	Tue, Aug 7, 2018	6.53	6.90	6.33	6.81
2479	NASDAQ	CLDX	Mon, Aug 6, 2018	6.60	6.65	6.20	6.48
2478	NASDAQ	CLDX	Fri, Aug 3, 2018	6.53	6.75	6.45	6.45
2477	NASDAQ	CLDX	Thu, Aug 2, 2018	6.59	6.68	6.38	6.60
2476	NASDAQ	CLDX	Wed, Aug 1, 2018	7.20	7.20	6.57	6.59
2475	NASDAQ	CLDX	Tue, Jul 31, 2018	6.89	7.12	6.68	6.98
2474	NASDAQ	CLDX	Mon, Jul 30, 2018	7.04	7.05	6.60	6.68
2473	NASDAQ	CLDX	Fri, Jul 27, 2018	7.44	7.62	6.92	6.95
2472	NASDAQ	CLDX	Thu, Jul 26, 2018	7.61	7.80	7.36	7.38
2471	NASDAQ	CLDX	Wed, Jul 25, 2018	7.41	7.80	7.28	7.58
2470	NASDAQ	CLDX	Tue, Jul 24, 2018	7.68	7.77	7.35	7.37
2469	NASDAQ	CLDX	Mon, Jul 23, 2018	7.80	7.81	7.59	7.65
2468	NASDAQ	CLDX	Fri, Jul 20, 2018	7.73	7.95	7.65	7.74
2467	NASDAQ	CLDX	Thu, Jul 19, 2018	7.73	7.85	7.59	7.68
2466	NASDAQ	CLDX	Wed, Jul 18, 2018	7.94	7.94	7.59	7.65
2465	NASDAQ	CLDX	Tue, Jul 17, 2018	7.65	8.24	7.59	7.78
2464	NASDAQ	CLDX	Mon, Jul 16, 2018	7.95	7.95	7.65	7.65
2463	NASDAQ	CLDX	Fri, Jul 13, 2018	7.85	7.99	7.80	7.81
2462	NASDAQ	CLDX	Thu, Jul 12, 2018	7.88	7.95	7.73	7.80
2461	NASDAQ	CLDX	Wed, Jul 11, 2018	7.80	7.97	7.73	7.83
2460	NASDAQ	CLDX	Tue, Jul 10, 2018	7.94	7.94	7.65	7.73
2459	NASDAQ	CLDX	Mon, Jul 9, 2018	7.85	7.95	7.55	7.75
2458	NASDAQ	CLDX	Fri, Jul 6, 2018	7.80	7.94	7.65	7.88
2457	NASDAQ	CLDX	Thu, Jul 5, 2018	7.83	7.83	7.50	7.75
2456	NASDAQ	CLDX	Tue, Jul 3, 2018	7.65	7.80	7.43	7.64
2455	NASDAQ	CLDX	Mon, Jul 2, 2018	7.49	7.70	7.42	7.60
2454	NASDAQ	CLDX	Fri, Jun 29, 2018	7.51	7.80	7.35	7.55
2453	NASDAQ	CLDX	Thu, Jun 28, 2018	7.50	7.50	7.20	7.47
2452	NASDAQ	CLDX	Wed, Jun 27, 2018	7.50	7.65	7.20	7.43
2451	NASDAQ	CLDX	Tue, Jun 26, 2018	7.75	8.08	7.29	7.54
2450	NASDAQ	CLDX	Mon, Jun 25, 2018	8.11	8.70	7.50	7.71
2449	NASDAQ	CLDX	Fri, Jun 22, 2018	8.40	8.55	7.65	7.82
2448	NASDAQ	CLDX	Thu, Jun 21, 2018	8.75	8.99	8.33	8.35
2447	NASDAQ	CLDX	Wed, Jun 20, 2018	8.85	9.04	8.70	8.73
2446	NASDAQ	CLDX	Tue, Jun 19, 2018	9.00	9.06	8.84	8.84
2445	NASDAQ	CLDX	Mon, Jun 18, 2018	8.85	9.14	8.85	8.92
2444	NASDAQ	CLDX	Fri, Jun 15, 2018	8.96	9.07	8.71	8.75
2443	NASDAQ	CLDX	Thu, Jun 14, 2018	9.15	9.30	8.85	9.03
2442	NASDAQ	CLDX	Wed, Jun 13, 2018	9.75	9.75	9.02	9.02
2441	NASDAQ	CLDX	Tue, Jun 12, 2018	9.95	10.05	9.60	9.75
2440	NASDAQ	CLDX	Mon, Jun 11, 2018	10.05	10.35	9.82	9.97
2439	NASDAQ	CLDX	Fri, Jun 8, 2018	9.75	9.90	9.45	9.72
2438	NASDAQ	CLDX	Thu, Jun 7, 2018	9.96	10.05	9.68	9.83
2437	NASDAQ	CLDX	Wed, Jun 6, 2018	9.75	10.05	9.50	9.83
2436	NASDAQ	CLDX	Tue, Jun 5, 2018	9.48	9.60	9.17	9.57
2435	NASDAQ	CLDX	Mon, Jun 4, 2018	9.50	9.50	8.93	9.14
2434	NASDAQ	CLDX	Fri, Jun 1, 2018	9.12	9.30	8.72	8.84
2433	NASDAQ	CLDX	Thu, May 31, 2018	9.36	9.38	8.70	8.70
2432	NASDAQ	CLDX	Wed, May 30, 2018	9.59	9.73	9.23	9.23
2431	NASDAQ	CLDX	Tue, May 29, 2018	9.71	9.97	9.38	9.41
2430	NASDAQ	CLDX	Fri, May 25, 2018	9.56	9.73	9.33	9.51
2429	NASDAQ	CLDX	Thu, May 24, 2018	10.05	10.16	9.23	9.56
2428	NASDAQ	CLDX	Wed, May 23, 2018	9.96	10.20	9.78	9.90
2427	NASDAQ	CLDX	Tue, May 22, 2018	9.90	10.44	9.75	9.97
2426	NASDAQ	CLDX	Mon, May 21, 2018	10.28	10.34	9.81	9.85
2425	NASDAQ	CLDX	Fri, May 18, 2018	10.35	10.56	10.07	10.07
2424	NASDAQ	CLDX	Thu, May 17, 2018	10.44	10.46	10.20	10.40
2423	NASDAQ	CLDX	Wed, May 16, 2018	10.66	10.80	10.20	10.46
2422	NASDAQ	CLDX	Tue, May 15, 2018	10.80	10.95	10.58	10.58
2421	NASDAQ	CLDX	Mon, May 14, 2018	11.18	11.25	10.80	10.80
2420	NASDAQ	CLDX	Fri, May 11, 2018	10.92	11.19	10.65	10.89
2419	NASDAQ	CLDX	Thu, May 10, 2018	11.25	11.73	10.68	10.82
2418	NASDAQ	CLDX	Wed, May 9, 2018	11.27	12.03	10.88	11.57
2417	NASDAQ	CLDX	Tue, May 8, 2018	11.55	11.72	10.95	11.25
2416	NASDAQ	CLDX	Mon, May 7, 2018	12.15	12.58	11.60	11.75
2415	NASDAQ	CLDX	Fri, May 4, 2018	11.74	12.53	11.73	12.03
2414	NASDAQ	CLDX	Thu, May 3, 2018	11.85	12.22	11.48	11.85
2413	NASDAQ	CLDX	Wed, May 2, 2018	11.25	12.08	11.03	11.85
2412	NASDAQ	CLDX	Tue, May 1, 2018	10.82	11.55	10.80	11.55
2411	NASDAQ	CLDX	Mon, Apr 30, 2018	11.55	11.55	10.65	11.10
2410	NASDAQ	CLDX	Fri, Apr 27, 2018	12.02	12.06	11.10	11.48
2409	NASDAQ	CLDX	Thu, Apr 26, 2018	11.25	12.18	11.10	11.81
2408	NASDAQ	CLDX	Wed, Apr 25, 2018	10.50	11.37	10.05	11.18
2407	NASDAQ	CLDX	Tue, Apr 24, 2018	10.65	10.86	10.05	10.67
2406	NASDAQ	CLDX	Mon, Apr 23, 2018	10.56	10.65	9.93	10.31
2405	NASDAQ	CLDX	Fri, Apr 20, 2018	10.38	11.22	10.38	10.50
2404	NASDAQ	CLDX	Thu, Apr 19, 2018	11.18	11.19	9.76	10.19
2403	NASDAQ	CLDX	Wed, Apr 18, 2018	12.03	12.10	10.80	10.89
2402	NASDAQ	CLDX	Tue, Apr 17, 2018	12.00	13.19	11.85	11.85
2401	NASDAQ	CLDX	Mon, Apr 16, 2018	15.75	15.90	11.39	11.42
2400	NASDAQ	CLDX	Fri, Apr 13, 2018	33.75	33.75	32.25	32.25
2399	NASDAQ	CLDX	Thu, Apr 12, 2018	33.15	34.05	32.70	33.60
2398	NASDAQ	CLDX	Wed, Apr 11, 2018	31.65	33.00	31.20	32.85
2397	NASDAQ	CLDX	Tue, Apr 10, 2018	31.35	32.10	29.91	31.95
2396	NASDAQ	CLDX	Mon, Apr 9, 2018	30.45	32.25	29.55	31.05
2395	NASDAQ	CLDX	Fri, Apr 6, 2018	30.90	31.20	29.70	29.85
2394	NASDAQ	CLDX	Thu, Apr 5, 2018	32.25	32.85	30.75	31.05
2393	NASDAQ	CLDX	Wed, Apr 4, 2018	30.60	32.55	30.45	32.40
2392	NASDAQ	CLDX	Tue, Apr 3, 2018	33.15	33.29	30.45	31.20
2391	NASDAQ	CLDX	Mon, Apr 2, 2018	34.95	34.95	31.65	32.10
2390	NASDAQ	CLDX	Thu, Mar 29, 2018	34.50	35.25	33.75	34.95
2389	NASDAQ	CLDX	Wed, Mar 28, 2018	35.40	35.40	33.95	34.35
2388	NASDAQ	CLDX	Tue, Mar 27, 2018	36.15	37.20	34.80	35.10
2387	NASDAQ	CLDX	Mon, Mar 26, 2018	35.70	36.30	34.65	36.15
2386	NASDAQ	CLDX	Fri, Mar 23, 2018	36.75	36.90	35.25	35.25
2385	NASDAQ	CLDX	Thu, Mar 22, 2018	36.45	37.35	36.00	36.60
2384	NASDAQ	CLDX	Wed, Mar 21, 2018	36.45	37.20	36.15	36.90
2383	NASDAQ	CLDX	Tue, Mar 20, 2018	36.15	37.80	35.70	36.45
2382	NASDAQ	CLDX	Mon, Mar 19, 2018	37.20	37.35	34.95	35.85
2381	NASDAQ	CLDX	Fri, Mar 16, 2018	37.35	37.35	36.45	37.05
2380	NASDAQ	CLDX	Thu, Mar 15, 2018	38.55	39.30	37.20	37.35
2379	NASDAQ	CLDX	Wed, Mar 14, 2018	39.90	40.05	37.80	38.25
2378	NASDAQ	CLDX	Tue, Mar 13, 2018	42.00	42.45	38.25	38.70
2377	NASDAQ	CLDX	Mon, Mar 12, 2018	42.75	42.75	41.55	42.30
2376	NASDAQ	CLDX	Fri, Mar 9, 2018	41.55	42.90	41.25	42.30
2375	NASDAQ	CLDX	Thu, Mar 8, 2018	38.70	42.30	36.90	41.25
2374	NASDAQ	CLDX	Wed, Mar 7, 2018	36.60	37.35	35.55	37.05
2373	NASDAQ	CLDX	Tue, Mar 6, 2018	36.90	37.05	35.85	36.15
2372	NASDAQ	CLDX	Mon, Mar 5, 2018	34.95	36.30	34.35	36.15
2371	NASDAQ	CLDX	Fri, Mar 2, 2018	33.90	35.10	33.45	34.95
2370	NASDAQ	CLDX	Thu, Mar 1, 2018	34.05	34.65	33.38	33.90
2369	NASDAQ	CLDX	Wed, Feb 28, 2018	36.00	36.00	33.75	33.75
2368	NASDAQ	CLDX	Tue, Feb 27, 2018	36.00	36.45	34.71	35.70
2367	NASDAQ	CLDX	Mon, Feb 26, 2018	36.00	36.45	35.08	36.00
2366	NASDAQ	CLDX	Fri, Feb 23, 2018	35.40	35.78	34.95	35.55
2365	NASDAQ	CLDX	Thu, Feb 22, 2018	36.60	36.90	35.25	35.40
2364	NASDAQ	CLDX	Wed, Feb 21, 2018	35.70	37.05	35.55	36.30
2363	NASDAQ	CLDX	Tue, Feb 20, 2018	35.70	36.00	35.10	35.55
2362	NASDAQ	CLDX	Fri, Feb 16, 2018	34.95	36.00	34.80	35.25
2361	NASDAQ	CLDX	Thu, Feb 15, 2018	34.65	34.94	34.05	34.65
2360	NASDAQ	CLDX	Wed, Feb 14, 2018	34.50	35.40	34.05	34.35
2359	NASDAQ	CLDX	Tue, Feb 13, 2018	35.25	35.70	34.05	34.80
2358	NASDAQ	CLDX	Mon, Feb 12, 2018	36.15	36.59	35.25	35.25
2357	NASDAQ	CLDX	Fri, Feb 9, 2018	36.75	37.20	33.45	35.70
2356	NASDAQ	CLDX	Thu, Feb 8, 2018	37.95	37.95	36.45	36.75
2355	NASDAQ	CLDX	Wed, Feb 7, 2018	36.60	38.70	36.45	37.95
2354	NASDAQ	CLDX	Tue, Feb 6, 2018	37.50	38.10	35.40	36.90
2353	NASDAQ	CLDX	Mon, Feb 5, 2018	39.90	40.65	38.10	38.10
2352	NASDAQ	CLDX	Fri, Feb 2, 2018	40.65	40.95	39.83	40.05
2351	NASDAQ	CLDX	Thu, Feb 1, 2018	41.40	41.48	40.50	41.25
2350	NASDAQ	CLDX	Wed, Jan 31, 2018	42.15	42.75	41.25	41.40
2349	NASDAQ	CLDX	Tue, Jan 30, 2018	42.45	43.05	41.48	42.00
2348	NASDAQ	CLDX	Mon, Jan 29, 2018	42.90	43.50	41.70	42.75
2347	NASDAQ	CLDX	Fri, Jan 26, 2018	41.85	43.20	41.72	42.60
2346	NASDAQ	CLDX	Thu, Jan 25, 2018	41.70	42.00	40.20	42.00
2345	NASDAQ	CLDX	Wed, Jan 24, 2018	43.20	43.20	40.73	41.55
2344	NASDAQ	CLDX	Tue, Jan 23, 2018	42.45	43.05	41.85	42.75
2343	NASDAQ	CLDX	Mon, Jan 22, 2018	41.55	42.15	41.40	42.15
2342	NASDAQ	CLDX	Fri, Jan 19, 2018	40.95	41.55	40.50	41.40
2341	NASDAQ	CLDX	Thu, Jan 18, 2018	41.40	41.78	40.73	41.10
2340	NASDAQ	CLDX	Wed, Jan 17, 2018	40.95	41.85	39.75	41.40
2339	NASDAQ	CLDX	Tue, Jan 16, 2018	42.00	42.75	39.75	40.35
2338	NASDAQ	CLDX	Fri, Jan 12, 2018	43.20	43.20	41.70	42.00
2337	NASDAQ	CLDX	Thu, Jan 11, 2018	43.35	43.35	41.25	42.90
2336	NASDAQ	CLDX	Wed, Jan 10, 2018	42.90	43.65	42.60	42.90
2335	NASDAQ	CLDX	Tue, Jan 9, 2018	45.00	45.00	42.75	42.90
2334	NASDAQ	CLDX	Mon, Jan 8, 2018	45.90	46.05	44.10	44.25
2333	NASDAQ	CLDX	Fri, Jan 5, 2018	46.20	46.20	45.30	45.75
2332	NASDAQ	CLDX	Thu, Jan 4, 2018	45.90	46.20	45.00	46.05
2331	NASDAQ	CLDX	Wed, Jan 3, 2018	43.95	46.05	43.65	45.45
2330	NASDAQ	CLDX	Tue, Jan 2, 2018	42.75	44.48	42.45	43.80
2329	NASDAQ	CLDX	Fri, Dec 29, 2017	43.50	44.40	42.30	42.60
2328	NASDAQ	CLDX	Thu, Dec 28, 2017	43.20	43.95	42.75	43.95
2327	NASDAQ	CLDX	Wed, Dec 27, 2017	43.65	44.25	42.75	43.20
2326	NASDAQ	CLDX	Tue, Dec 26, 2017	42.15	43.95	42.15	43.80
2325	NASDAQ	CLDX	Fri, Dec 22, 2017	43.50	43.65	41.85	42.60
2324	NASDAQ	CLDX	Thu, Dec 21, 2017	43.50	43.95	43.20	43.80
2323	NASDAQ	CLDX	Wed, Dec 20, 2017	43.95	43.95	41.70	43.50
2322	NASDAQ	CLDX	Tue, Dec 19, 2017	43.95	45.15	43.80	43.95
2321	NASDAQ	CLDX	Mon, Dec 18, 2017	44.85	45.00	43.35	44.25
2320	NASDAQ	CLDX	Fri, Dec 15, 2017	43.80	44.85	43.58	44.55
2319	NASDAQ	CLDX	Thu, Dec 14, 2017	44.70	45.30	43.05	43.80
2318	NASDAQ	CLDX	Wed, Dec 13, 2017	43.80	45.75	43.65	44.70
2317	NASDAQ	CLDX	Tue, Dec 12, 2017	44.85	45.30	43.88	44.10
2316	NASDAQ	CLDX	Mon, Dec 11, 2017	45.60	46.35	44.55	44.55
2315	NASDAQ	CLDX	Fri, Dec 8, 2017	44.70	45.45	44.55	45.45
2314	NASDAQ	CLDX	Thu, Dec 7, 2017	42.90	45.00	42.60	43.95
2313	NASDAQ	CLDX	Wed, Dec 6, 2017	43.50	43.95	42.15	42.90
2312	NASDAQ	CLDX	Tue, Dec 5, 2017	43.35	44.25	43.20	43.50
2311	NASDAQ	CLDX	Mon, Dec 4, 2017	43.65	45.38	43.05	43.50
2310	NASDAQ	CLDX	Fri, Dec 1, 2017	45.15	45.45	43.05	43.65
2309	NASDAQ	CLDX	Thu, Nov 30, 2017	45.00	45.68	44.55	45.00
2308	NASDAQ	CLDX	Wed, Nov 29, 2017	43.80	45.15	43.80	44.55
2307	NASDAQ	CLDX	Tue, Nov 28, 2017	43.80	44.70	43.43	43.95
2306	NASDAQ	CLDX	Mon, Nov 27, 2017	43.35	44.70	43.35	44.10
2305	NASDAQ	CLDX	Fri, Nov 24, 2017	43.65	44.25	43.20	43.50
2304	NASDAQ	CLDX	Wed, Nov 22, 2017	42.00	43.80	41.93	43.35
2303	NASDAQ	CLDX	Tue, Nov 21, 2017	42.90	43.50	41.85	42.30
2302	NASDAQ	CLDX	Mon, Nov 20, 2017	43.35	43.65	42.31	42.90
2301	NASDAQ	CLDX	Fri, Nov 17, 2017	42.60	45.00	42.60	43.65
2300	NASDAQ	CLDX	Thu, Nov 16, 2017	42.15	43.05	41.55	42.75
2299	NASDAQ	CLDX	Wed, Nov 15, 2017	41.55	42.45	40.80	41.70
2298	NASDAQ	CLDX	Tue, Nov 14, 2017	41.10	41.85	39.90	41.55
2297	NASDAQ	CLDX	Mon, Nov 13, 2017	40.80	41.55	39.60	41.10
2296	NASDAQ	CLDX	Fri, Nov 10, 2017	40.35	41.40	40.06	40.95
2295	NASDAQ	CLDX	Thu, Nov 9, 2017	41.25	41.55	39.60	40.95
2294	NASDAQ	CLDX	Wed, Nov 8, 2017	39.75	41.85	39.30	41.25
2293	NASDAQ	CLDX	Tue, Nov 7, 2017	36.75	42.00	36.00	39.30
2292	NASDAQ	CLDX	Mon, Nov 6, 2017	37.50	37.95	35.25	35.70
2291	NASDAQ	CLDX	Fri, Nov 3, 2017	36.75	37.35	35.40	37.35
2290	NASDAQ	CLDX	Thu, Nov 2, 2017	35.25	36.90	34.65	36.75
2289	NASDAQ	CLDX	Wed, Nov 1, 2017	36.90	37.13	35.10	35.25
2288	NASDAQ	CLDX	Tue, Oct 31, 2017	38.10	38.85	36.30	36.60
2287	NASDAQ	CLDX	Mon, Oct 30, 2017	36.45	38.25	36.15	37.95
2286	NASDAQ	CLDX	Fri, Oct 27, 2017	35.85	37.05	34.95	36.30
2285	NASDAQ	CLDX	Thu, Oct 26, 2017	37.35	37.41	35.25	35.85
2284	NASDAQ	CLDX	Wed, Oct 25, 2017	38.85	39.15	36.60	37.80
2283	NASDAQ	CLDX	Tue, Oct 24, 2017	41.70	41.70	38.85	39.15
2282	NASDAQ	CLDX	Mon, Oct 23, 2017	44.10	44.10	40.20	41.85
2281	NASDAQ	CLDX	Fri, Oct 20, 2017	45.00	45.00	43.20	43.80
2280	NASDAQ	CLDX	Thu, Oct 19, 2017	44.10	44.70	43.05	44.55
2279	NASDAQ	CLDX	Wed, Oct 18, 2017	45.60	45.75	43.80	44.40
2278	NASDAQ	CLDX	Tue, Oct 17, 2017	46.50	46.50	44.55	45.00
2277	NASDAQ	CLDX	Mon, Oct 16, 2017	46.50	47.70	45.30	46.05
2276	NASDAQ	CLDX	Fri, Oct 13, 2017	46.95	47.10	45.45	46.05
2275	NASDAQ	CLDX	Thu, Oct 12, 2017	46.95	46.95	45.90	46.50
2274	NASDAQ	CLDX	Wed, Oct 11, 2017	46.80	46.89	45.60	46.80
2273	NASDAQ	CLDX	Tue, Oct 10, 2017	47.85	48.00	45.75	46.95
2272	NASDAQ	CLDX	Mon, Oct 9, 2017	47.40	48.90	47.33	47.48
2271	NASDAQ	CLDX	Fri, Oct 6, 2017	47.40	48.75	46.80	47.40
2270	NASDAQ	CLDX	Thu, Oct 5, 2017	47.40	48.30	46.65	47.25
2269	NASDAQ	CLDX	Wed, Oct 4, 2017	45.30	48.75	44.55	47.25
2268	NASDAQ	CLDX	Tue, Oct 3, 2017	42.90	45.75	42.90	45.15
2267	NASDAQ	CLDX	Mon, Oct 2, 2017	43.50	45.00	43.50	44.25
2266	NASDAQ	CLDX	Fri, Sep 29, 2017	43.20	43.50	42.45	42.90
2265	NASDAQ	CLDX	Thu, Sep 28, 2017	42.00	43.50	41.55	42.75
2264	NASDAQ	CLDX	Wed, Sep 27, 2017	41.70	42.90	40.65	41.70
2263	NASDAQ	CLDX	Tue, Sep 26, 2017	45.75	46.05	40.58	40.80
2262	NASDAQ	CLDX	Mon, Sep 25, 2017	40.05	47.10	39.26	45.00
2261	NASDAQ	CLDX	Fri, Sep 22, 2017	36.75	40.13	36.60	39.90
2260	NASDAQ	CLDX	Thu, Sep 21, 2017	37.50	37.50	36.75	36.90
2259	NASDAQ	CLDX	Wed, Sep 20, 2017	37.50	38.25	36.95	37.20
2258	NASDAQ	CLDX	Tue, Sep 19, 2017	38.10	38.55	37.66	37.95
2257	NASDAQ	CLDX	Mon, Sep 18, 2017	38.70	39.00	37.95	37.95
2256	NASDAQ	CLDX	Fri, Sep 15, 2017	38.40	39.00	37.80	38.55
2255	NASDAQ	CLDX	Thu, Sep 14, 2017	39.30	39.30	38.10	38.40
2254	NASDAQ	CLDX	Wed, Sep 13, 2017	38.10	39.60	36.90	39.45
2253	NASDAQ	CLDX	Tue, Sep 12, 2017	40.35	40.35	39.45	39.90
2252	NASDAQ	CLDX	Mon, Sep 11, 2017	39.60	40.65	38.85	40.35
2251	NASDAQ	CLDX	Fri, Sep 8, 2017	41.70	41.70	38.63	39.00
2250	NASDAQ	CLDX	Thu, Sep 7, 2017	37.65	41.68	37.05	41.40
2249	NASDAQ	CLDX	Wed, Sep 6, 2017	37.80	37.80	37.20	37.65
2248	NASDAQ	CLDX	Tue, Sep 5, 2017	37.80	38.40	37.20	37.35
2247	NASDAQ	CLDX	Fri, Sep 1, 2017	37.05	37.80	36.90	37.80
2246	NASDAQ	CLDX	Thu, Aug 31, 2017	37.05	37.80	36.75	36.90
2245	NASDAQ	CLDX	Wed, Aug 30, 2017	36.75	37.05	36.30	36.90
2244	NASDAQ	CLDX	Tue, Aug 29, 2017	36.90	37.20	36.15	36.60
2243	NASDAQ	CLDX	Mon, Aug 28, 2017	35.85	37.43	35.55	37.05
2242	NASDAQ	CLDX	Fri, Aug 25, 2017	35.40	35.55	35.10	35.40
2241	NASDAQ	CLDX	Thu, Aug 24, 2017	35.10	35.48	34.95	35.10
2240	NASDAQ	CLDX	Wed, Aug 23, 2017	34.65	35.55	34.65	34.80
2239	NASDAQ	CLDX	Tue, Aug 22, 2017	34.95	35.33	34.65	34.80
2238	NASDAQ	CLDX	Mon, Aug 21, 2017	34.95	35.25	34.65	34.95
2237	NASDAQ	CLDX	Fri, Aug 18, 2017	35.10	35.25	34.50	34.95
2236	NASDAQ	CLDX	Thu, Aug 17, 2017	36.00	36.90	35.40	35.40
2235	NASDAQ	CLDX	Wed, Aug 16, 2017	37.20	37.65	36.15	36.15
2234	NASDAQ	CLDX	Tue, Aug 15, 2017	37.20	37.65	36.30	37.05
2233	NASDAQ	CLDX	Mon, Aug 14, 2017	36.90	37.50	36.00	36.45
2232	NASDAQ	CLDX	Fri, Aug 11, 2017	36.30	37.73	35.40	36.75
2231	NASDAQ	CLDX	Thu, Aug 10, 2017	37.65	38.55	36.00	36.45
2230	NASDAQ	CLDX	Wed, Aug 9, 2017	39.75	41.70	37.50	37.95
2229	NASDAQ	CLDX	Tue, Aug 8, 2017	36.60	39.00	36.60	38.40
2228	NASDAQ	CLDX	Mon, Aug 7, 2017	37.95	38.07	36.45	37.05
2227	NASDAQ	CLDX	Fri, Aug 4, 2017	38.40	38.70	37.65	37.80
2226	NASDAQ	CLDX	Thu, Aug 3, 2017	36.75	39.60	36.75	38.55
2225	NASDAQ	CLDX	Wed, Aug 2, 2017	37.65	37.80	36.45	36.90
2224	NASDAQ	CLDX	Tue, Aug 1, 2017	36.15	37.80	35.10	36.90
2223	NASDAQ	CLDX	Mon, Jul 31, 2017	34.50	35.24	34.20	34.35
2222	NASDAQ	CLDX	Fri, Jul 28, 2017	34.20	35.40	34.07	34.50
2221	NASDAQ	CLDX	Thu, Jul 27, 2017	35.85	36.00	34.20	34.50
2220	NASDAQ	CLDX	Wed, Jul 26, 2017	35.85	36.15	35.40	35.70
2219	NASDAQ	CLDX	Tue, Jul 25, 2017	35.85	36.30	35.40	36.00
2218	NASDAQ	CLDX	Mon, Jul 24, 2017	35.25	36.15	35.10	35.85
2217	NASDAQ	CLDX	Fri, Jul 21, 2017	36.00	36.30	35.25	35.40
2216	NASDAQ	CLDX	Thu, Jul 20, 2017	35.40	36.60	35.10	35.70
2215	NASDAQ	CLDX	Wed, Jul 19, 2017	35.55	36.45	35.10	35.55
2214	NASDAQ	CLDX	Tue, Jul 18, 2017	35.85	36.00	35.10	35.40
2213	NASDAQ	CLDX	Mon, Jul 17, 2017	36.75	37.95	35.85	36.00
2212	NASDAQ	CLDX	Fri, Jul 14, 2017	38.10	38.70	36.90	37.20
2211	NASDAQ	CLDX	Thu, Jul 13, 2017	37.50	38.55	36.75	38.25
2210	NASDAQ	CLDX	Wed, Jul 12, 2017	38.40	38.40	37.35	37.80
2209	NASDAQ	CLDX	Tue, Jul 11, 2017	36.75	38.10	36.75	37.95
2208	NASDAQ	CLDX	Mon, Jul 10, 2017	37.65	38.25	36.90	36.90
2207	NASDAQ	CLDX	Fri, Jul 7, 2017	37.65	38.70	37.35	37.80
2206	NASDAQ	CLDX	Thu, Jul 6, 2017	38.40	39.00	37.20	37.50
2205	NASDAQ	CLDX	Wed, Jul 5, 2017	38.40	39.30	37.35	38.70
2204	NASDAQ	CLDX	Mon, Jul 3, 2017	37.20	38.55	36.75	38.40
2203	NASDAQ	CLDX	Fri, Jun 30, 2017	37.65	38.55	36.75	37.05
2202	NASDAQ	CLDX	Thu, Jun 29, 2017	38.10	38.70	36.75	37.50
2201	NASDAQ	CLDX	Wed, Jun 28, 2017	37.95	38.70	36.90	38.40
2200	NASDAQ	CLDX	Tue, Jun 27, 2017	39.15	39.60	37.65	37.65
2199	NASDAQ	CLDX	Mon, Jun 26, 2017	39.75	40.20	39.00	39.15
2198	NASDAQ	CLDX	Fri, Jun 23, 2017	38.55	39.60	37.50	39.30
2197	NASDAQ	CLDX	Thu, Jun 22, 2017	38.40	39.60	37.80	38.70
2196	NASDAQ	CLDX	Wed, Jun 21, 2017	36.60	38.85	36.60	38.10
2195	NASDAQ	CLDX	Tue, Jun 20, 2017	35.70	37.20	35.55	36.45
2194	NASDAQ	CLDX	Mon, Jun 19, 2017	34.95	36.15	34.80	35.40
2193	NASDAQ	CLDX	Fri, Jun 16, 2017	34.50	34.95	33.90	34.80
2192	NASDAQ	CLDX	Thu, Jun 15, 2017	35.55	36.60	34.50	34.80
2191	NASDAQ	CLDX	Wed, Jun 14, 2017	34.35	36.45	34.35	35.40
2190	NASDAQ	CLDX	Tue, Jun 13, 2017	34.95	35.10	33.90	34.35
2189	NASDAQ	CLDX	Mon, Jun 12, 2017	33.90	35.40	33.23	34.65
2188	NASDAQ	CLDX	Fri, Jun 9, 2017	35.40	36.00	33.60	33.60
2187	NASDAQ	CLDX	Thu, Jun 8, 2017	33.75	35.85	33.00	35.10
2186	NASDAQ	CLDX	Wed, Jun 7, 2017	36.30	36.60	33.45	33.75
2185	NASDAQ	CLDX	Tue, Jun 6, 2017	40.80	40.92	35.55	35.85
2184	NASDAQ	CLDX	Mon, Jun 5, 2017	43.35	43.65	40.80	40.95
2183	NASDAQ	CLDX	Fri, Jun 2, 2017	43.65	43.80	42.75	43.35
2182	NASDAQ	CLDX	Thu, Jun 1, 2017	42.60	43.80	42.60	43.50
2181	NASDAQ	CLDX	Wed, May 31, 2017	45.45	45.45	42.15	42.45
2180	NASDAQ	CLDX	Tue, May 30, 2017	46.20	46.50	44.63	45.00
2179	NASDAQ	CLDX	Fri, May 26, 2017	46.20	47.70	45.45	45.90
2178	NASDAQ	CLDX	Thu, May 25, 2017	46.80	46.95	45.75	46.50
2177	NASDAQ	CLDX	Wed, May 24, 2017	46.35	47.40	45.45	46.50
2176	NASDAQ	CLDX	Tue, May 23, 2017	46.20	46.65	45.45	46.35
2175	NASDAQ	CLDX	Mon, May 22, 2017	46.50	47.70	45.45	45.90
2174	NASDAQ	CLDX	Fri, May 19, 2017	47.25	47.90	46.05	46.20
2173	NASDAQ	CLDX	Thu, May 18, 2017	46.20	47.25	45.60	47.10
2172	NASDAQ	CLDX	Wed, May 17, 2017	47.10	48.15	46.35	46.35
2171	NASDAQ	CLDX	Tue, May 16, 2017	47.70	48.53	47.40	47.70
2170	NASDAQ	CLDX	Mon, May 15, 2017	47.25	49.05	46.50	47.85
2169	NASDAQ	CLDX	Fri, May 12, 2017	45.75	47.85	45.00	47.25
2168	NASDAQ	CLDX	Thu, May 11, 2017	46.20	46.50	45.00	45.60
2167	NASDAQ	CLDX	Wed, May 10, 2017	47.40	48.00	44.25	46.20
2166	NASDAQ	CLDX	Tue, May 9, 2017	45.90	47.40	45.75	47.40
2165	NASDAQ	CLDX	Mon, May 8, 2017	48.15	48.30	45.75	45.90
2164	NASDAQ	CLDX	Fri, May 5, 2017	48.90	49.20	48.00	48.00
2163	NASDAQ	CLDX	Thu, May 4, 2017	48.30	49.65	48.15	49.20
2162	NASDAQ	CLDX	Wed, May 3, 2017	48.45	48.90	47.40	48.15
2161	NASDAQ	CLDX	Tue, May 2, 2017	49.35	49.50	47.85	48.15
2160	NASDAQ	CLDX	Mon, May 1, 2017	49.95	49.95	48.90	49.20
2159	NASDAQ	CLDX	Fri, Apr 28, 2017	50.25	50.85	48.90	49.95
2158	NASDAQ	CLDX	Thu, Apr 27, 2017	51.00	51.23	49.95	50.40
2157	NASDAQ	CLDX	Wed, Apr 26, 2017	49.80	51.15	49.35	50.70
2156	NASDAQ	CLDX	Tue, Apr 25, 2017	48.30	49.95	48.15	49.50
2155	NASDAQ	CLDX	Mon, Apr 24, 2017	48.60	48.90	47.40	48.30
2154	NASDAQ	CLDX	Fri, Apr 21, 2017	48.75	49.35	48.00	48.00
2153	NASDAQ	CLDX	Thu, Apr 20, 2017	49.35	49.50	48.30	48.90
2152	NASDAQ	CLDX	Wed, Apr 19, 2017	49.50	49.80	48.45	48.90
2151	NASDAQ	CLDX	Tue, Apr 18, 2017	48.45	49.20	48.00	49.05
2150	NASDAQ	CLDX	Mon, Apr 17, 2017	49.50	49.65	48.30	48.60
2149	NASDAQ	CLDX	Thu, Apr 13, 2017	48.75	49.65	48.30	49.20
2148	NASDAQ	CLDX	Wed, Apr 12, 2017	49.35	49.65	48.30	48.90
2147	NASDAQ	CLDX	Tue, Apr 11, 2017	49.50	49.95	48.00	49.35
2146	NASDAQ	CLDX	Mon, Apr 10, 2017	49.65	50.25	49.20	49.50
2145	NASDAQ	CLDX	Fri, Apr 7, 2017	48.90	50.18	48.00	49.50
2144	NASDAQ	CLDX	Thu, Apr 6, 2017	49.50	50.25	48.45	49.35
2143	NASDAQ	CLDX	Wed, Apr 5, 2017	50.70	51.75	49.05	49.50
2142	NASDAQ	CLDX	Tue, Apr 4, 2017	51.90	52.34	50.25	50.25
2141	NASDAQ	CLDX	Mon, Apr 3, 2017	54.45	54.75	51.83	51.90
2140	NASDAQ	CLDX	Fri, Mar 31, 2017	54.00	55.35	53.55	54.15
2139	NASDAQ	CLDX	Thu, Mar 30, 2017	55.80	56.25	52.80	54.00
2138	NASDAQ	CLDX	Wed, Mar 29, 2017	51.00	56.25	50.70	55.65
2137	NASDAQ	CLDX	Tue, Mar 28, 2017	50.25	51.15	49.35	51.00
2136	NASDAQ	CLDX	Mon, Mar 27, 2017	49.50	51.15	49.05	50.40
2135	NASDAQ	CLDX	Fri, Mar 24, 2017	49.35	49.95	48.30	49.95
2134	NASDAQ	CLDX	Thu, Mar 23, 2017	48.60	50.40	47.55	49.05
2133	NASDAQ	CLDX	Wed, Mar 22, 2017	47.55	48.75	45.81	48.60
2132	NASDAQ	CLDX	Tue, Mar 21, 2017	50.70	51.30	47.03	47.55
2131	NASDAQ	CLDX	Mon, Mar 20, 2017	51.15	51.75	50.10	50.55
2130	NASDAQ	CLDX	Fri, Mar 17, 2017	52.65	52.80	51.15	51.30
2129	NASDAQ	CLDX	Thu, Mar 16, 2017	51.75	53.25	50.70	53.10
2128	NASDAQ	CLDX	Wed, Mar 15, 2017	50.40	51.15	47.70	51.15
2127	NASDAQ	CLDX	Tue, Mar 14, 2017	49.95	50.55	48.90	49.50
2126	NASDAQ	CLDX	Mon, Mar 13, 2017	51.90	52.20	49.95	50.25
2125	NASDAQ	CLDX	Fri, Mar 10, 2017	52.50	52.65	50.40	52.05
2124	NASDAQ	CLDX	Thu, Mar 9, 2017	52.65	53.55	51.15	51.75
2123	NASDAQ	CLDX	Wed, Mar 8, 2017	51.90	54.00	51.90	52.50
2122	NASDAQ	CLDX	Tue, Mar 7, 2017	56.25	56.70	51.30	51.90
2121	NASDAQ	CLDX	Mon, Mar 6, 2017	54.75	59.10	54.00	57.15
2120	NASDAQ	CLDX	Fri, Mar 3, 2017	53.25	55.05	53.25	54.60
2119	NASDAQ	CLDX	Thu, Mar 2, 2017	53.55	55.35	52.65	53.10
2118	NASDAQ	CLDX	Wed, Mar 1, 2017	54.00	55.80	52.95	53.40
2117	NASDAQ	CLDX	Tue, Feb 28, 2017	53.55	53.70	51.75	53.10
2116	NASDAQ	CLDX	Mon, Feb 27, 2017	48.75	54.60	48.75	53.70
2115	NASDAQ	CLDX	Fri, Feb 24, 2017	48.90	49.58	48.15	48.90
2114	NASDAQ	CLDX	Thu, Feb 23, 2017	49.65	50.40	48.90	48.90
2113	NASDAQ	CLDX	Wed, Feb 22, 2017	50.85	51.30	48.98	49.05
2112	NASDAQ	CLDX	Tue, Feb 21, 2017	52.80	53.85	50.55	50.70
2111	NASDAQ	CLDX	Fri, Feb 17, 2017	52.35	53.18	51.75	52.35
2110	NASDAQ	CLDX	Thu, Feb 16, 2017	53.25	54.00	51.75	52.80
2109	NASDAQ	CLDX	Wed, Feb 15, 2017	52.50	53.40	51.90	53.40
2108	NASDAQ	CLDX	Tue, Feb 14, 2017	51.30	52.50	50.70	52.35
2107	NASDAQ	CLDX	Mon, Feb 13, 2017	51.00	51.60	49.65	50.70
2106	NASDAQ	CLDX	Fri, Feb 10, 2017	52.35	52.58	50.40	50.40
2105	NASDAQ	CLDX	Thu, Feb 9, 2017	51.15	52.80	51.15	52.50
2104	NASDAQ	CLDX	Wed, Feb 8, 2017	50.25	51.60	48.90	51.30
2103	NASDAQ	CLDX	Tue, Feb 7, 2017	52.20	52.80	49.95	50.10
2102	NASDAQ	CLDX	Mon, Feb 6, 2017	51.60	52.65	51.00	51.90
2101	NASDAQ	CLDX	Fri, Feb 3, 2017	50.85	51.60	49.50	51.45
2100	NASDAQ	CLDX	Thu, Feb 2, 2017	48.60	51.75	47.48	50.40
2099	NASDAQ	CLDX	Wed, Feb 1, 2017	49.05	49.35	47.70	48.30
2098	NASDAQ	CLDX	Tue, Jan 31, 2017	48.60	50.33	47.40	48.90
2097	NASDAQ	CLDX	Mon, Jan 30, 2017	50.55	51.00	47.55	48.75
2096	NASDAQ	CLDX	Fri, Jan 27, 2017	50.25	50.85	49.20	50.70
2095	NASDAQ	CLDX	Thu, Jan 26, 2017	50.25	52.80	50.25	50.40
2094	NASDAQ	CLDX	Wed, Jan 25, 2017	50.40	51.75	49.50	50.10
2093	NASDAQ	CLDX	Tue, Jan 24, 2017	50.55	51.15	48.45	49.95
2092	NASDAQ	CLDX	Mon, Jan 23, 2017	51.30	52.35	49.50	50.40
2091	NASDAQ	CLDX	Fri, Jan 20, 2017	50.25	51.75	48.75	51.15
2090	NASDAQ	CLDX	Thu, Jan 19, 2017	52.50	52.80	49.80	50.10
2089	NASDAQ	CLDX	Wed, Jan 18, 2017	52.80	53.10	51.45	52.50
2088	NASDAQ	CLDX	Tue, Jan 17, 2017	54.30	54.60	52.20	52.80
2087	NASDAQ	CLDX	Fri, Jan 13, 2017	54.15	56.25	54.15	54.60
2086	NASDAQ	CLDX	Thu, Jan 12, 2017	55.20	55.20	53.70	54.30
2085	NASDAQ	CLDX	Wed, Jan 11, 2017	59.10	59.55	54.75	55.65
2084	NASDAQ	CLDX	Tue, Jan 10, 2017	58.95	59.70	57.30	59.40
2083	NASDAQ	CLDX	Mon, Jan 9, 2017	58.80	60.30	57.15	58.95
2082	NASDAQ	CLDX	Fri, Jan 6, 2017	56.85	58.65	56.78	57.75
2081	NASDAQ	CLDX	Thu, Jan 5, 2017	56.40	57.15	54.60	56.55
2080	NASDAQ	CLDX	Wed, Jan 4, 2017	54.15	57.60	53.70	56.40
2079	NASDAQ	CLDX	Tue, Jan 3, 2017	53.25	54.30	51.45	54.15
2078	NASDAQ	CLDX	Fri, Dec 30, 2016	53.25	54.10	52.50	53.10
2077	NASDAQ	CLDX	Thu, Dec 29, 2016	53.70	54.60	52.80	53.40
2076	NASDAQ	CLDX	Wed, Dec 28, 2016	54.00	54.90	52.95	53.70
2075	NASDAQ	CLDX	Tue, Dec 27, 2016	56.10	57.00	54.15	54.30
2074	NASDAQ	CLDX	Fri, Dec 23, 2016	54.15	56.55	54.15	56.40
2073	NASDAQ	CLDX	Thu, Dec 22, 2016	57.00	57.00	53.55	54.15
2072	NASDAQ	CLDX	Wed, Dec 21, 2016	58.05	58.65	56.55	56.85
2071	NASDAQ	CLDX	Tue, Dec 20, 2016	58.80	60.30	57.60	58.35
2070	NASDAQ	CLDX	Mon, Dec 19, 2016	57.60	61.05	57.30	58.50
2069	NASDAQ	CLDX	Fri, Dec 16, 2016	56.25	58.50	55.80	57.45
2068	NASDAQ	CLDX	Thu, Dec 15, 2016	56.40	56.70	55.26	56.18
2067	NASDAQ	CLDX	Wed, Dec 14, 2016	56.55	56.64	54.60	55.80
2066	NASDAQ	CLDX	Tue, Dec 13, 2016	55.35	56.85	54.23	56.25
2065	NASDAQ	CLDX	Mon, Dec 12, 2016	55.50	56.70	54.45	56.10
2064	NASDAQ	CLDX	Fri, Dec 9, 2016	56.70	58.35	55.80	56.25
2063	NASDAQ	CLDX	Thu, Dec 8, 2016	55.50	56.70	54.15	56.10
2062	NASDAQ	CLDX	Wed, Dec 7, 2016	57.90	58.65	54.45	56.40
2061	NASDAQ	CLDX	Tue, Dec 6, 2016	57.75	59.55	55.50	59.25
2060	NASDAQ	CLDX	Mon, Dec 5, 2016	54.30	57.90	53.25	56.85
2059	NASDAQ	CLDX	Fri, Dec 2, 2016	53.10	56.03	52.65	53.25
2058	NASDAQ	CLDX	Thu, Dec 1, 2016	57.60	57.72	52.80	53.55
2057	NASDAQ	CLDX	Wed, Nov 30, 2016	60.30	61.73	56.40	57.15
2056	NASDAQ	CLDX	Tue, Nov 29, 2016	59.10	61.80	57.60	60.30
2055	NASDAQ	CLDX	Mon, Nov 28, 2016	66.45	67.20	58.50	58.65
2054	NASDAQ	CLDX	Fri, Nov 25, 2016	66.15	66.90	64.20	66.45
2053	NASDAQ	CLDX	Wed, Nov 23, 2016	66.30	68.18	64.28	65.70
2052	NASDAQ	CLDX	Tue, Nov 22, 2016	71.10	73.65	67.80	67.95
2051	NASDAQ	CLDX	Mon, Nov 21, 2016	67.50	71.10	66.75	70.20
2050	NASDAQ	CLDX	Fri, Nov 18, 2016	66.45	68.10	65.70	66.45
2049	NASDAQ	CLDX	Thu, Nov 17, 2016	65.55	68.85	65.40	66.45
2048	NASDAQ	CLDX	Wed, Nov 16, 2016	70.35	71.84	65.40	65.70
2047	NASDAQ	CLDX	Tue, Nov 15, 2016	75.15	75.30	68.03	71.55
2046	NASDAQ	CLDX	Mon, Nov 14, 2016	65.25	74.10	64.05	73.80
2045	NASDAQ	CLDX	Fri, Nov 11, 2016	62.40	65.10	61.20	64.80
2044	NASDAQ	CLDX	Thu, Nov 10, 2016	61.50	63.00	58.59	62.55
2043	NASDAQ	CLDX	Wed, Nov 9, 2016	58.65	62.10	56.85	60.45
2042	NASDAQ	CLDX	Tue, Nov 8, 2016	49.95	59.55	49.35	56.70
2041	NASDAQ	CLDX	Mon, Nov 7, 2016	48.00	50.40	46.65	49.35
2040	NASDAQ	CLDX	Fri, Nov 4, 2016	43.50	46.95	43.50	46.35
2039	NASDAQ	CLDX	Thu, Nov 3, 2016	47.40	47.55	42.75	43.05
2038	NASDAQ	CLDX	Wed, Nov 2, 2016	47.10	48.17	46.88	47.25
2037	NASDAQ	CLDX	Tue, Nov 1, 2016	47.25	47.78	46.05	46.80
2036	NASDAQ	CLDX	Mon, Oct 31, 2016	47.55	48.15	47.10	47.25
2035	NASDAQ	CLDX	Fri, Oct 28, 2016	48.30	49.43	46.95	47.70
2034	NASDAQ	CLDX	Thu, Oct 27, 2016	49.35	49.95	48.00	48.45
2033	NASDAQ	CLDX	Wed, Oct 26, 2016	48.90	49.95	47.10	48.45
2032	NASDAQ	CLDX	Tue, Oct 25, 2016	50.40	50.40	48.75	48.90
2031	NASDAQ	CLDX	Mon, Oct 24, 2016	50.25	51.00	49.50	50.40
2030	NASDAQ	CLDX	Fri, Oct 21, 2016	51.45	51.45	49.50	50.10
2029	NASDAQ	CLDX	Thu, Oct 20, 2016	49.80	51.60	49.50	51.60
2028	NASDAQ	CLDX	Wed, Oct 19, 2016	54.30	54.30	49.65	49.65
2027	NASDAQ	CLDX	Tue, Oct 18, 2016	51.75	52.65	51.15	51.90
2026	NASDAQ	CLDX	Mon, Oct 17, 2016	51.75	53.55	50.25	50.55
2025	NASDAQ	CLDX	Fri, Oct 14, 2016	55.05	55.80	51.60	51.60
2024	NASDAQ	CLDX	Thu, Oct 13, 2016	55.65	57.30	54.15	54.15
2023	NASDAQ	CLDX	Wed, Oct 12, 2016	58.50	58.80	56.55	56.70
2022	NASDAQ	CLDX	Tue, Oct 11, 2016	63.00	63.45	57.45	57.90
2021	NASDAQ	CLDX	Mon, Oct 10, 2016	63.90	65.10	62.25	63.60
2020	NASDAQ	CLDX	Fri, Oct 7, 2016	63.15	63.75	61.35	62.10
2019	NASDAQ	CLDX	Thu, Oct 6, 2016	65.85	66.00	62.70	63.00
2018	NASDAQ	CLDX	Wed, Oct 5, 2016	65.10	66.45	64.05	65.85
2017	NASDAQ	CLDX	Tue, Oct 4, 2016	64.95	67.35	63.15	64.05
2016	NASDAQ	CLDX	Mon, Oct 3, 2016	60.15	61.43	58.80	60.00
2015	NASDAQ	CLDX	Fri, Sep 30, 2016	57.45	60.60	56.72	60.60
2014	NASDAQ	CLDX	Thu, Sep 29, 2016	60.00	60.15	57.00	57.00
2013	NASDAQ	CLDX	Wed, Sep 28, 2016	65.40	66.75	57.90	59.85
2012	NASDAQ	CLDX	Tue, Sep 27, 2016	57.00	63.60	56.70	63.45
2011	NASDAQ	CLDX	Mon, Sep 26, 2016	57.15	57.75	56.55	57.00
2010	NASDAQ	CLDX	Fri, Sep 23, 2016	55.65	58.05	55.35	57.45
2009	NASDAQ	CLDX	Thu, Sep 22, 2016	56.10	56.40	54.30	55.80
2008	NASDAQ	CLDX	Wed, Sep 21, 2016	55.80	56.40	53.70	55.80
2007	NASDAQ	CLDX	Tue, Sep 20, 2016	55.65	56.25	54.60	55.35
2006	NASDAQ	CLDX	Mon, Sep 19, 2016	55.20	55.80	54.45	55.05
2005	NASDAQ	CLDX	Fri, Sep 16, 2016	54.45	55.80	54.00	54.75
2004	NASDAQ	CLDX	Thu, Sep 15, 2016	55.50	55.80	54.00	55.50
2003	NASDAQ	CLDX	Wed, Sep 14, 2016	54.30	55.58	54.15	55.35
2002	NASDAQ	CLDX	Tue, Sep 13, 2016	54.90	54.90	51.90	53.70
2001	NASDAQ	CLDX	Mon, Sep 12, 2016	51.60	55.88	51.60	55.65
2000	NASDAQ	CLDX	Fri, Sep 9, 2016	55.35	55.80	51.75	51.75
1999	NASDAQ	CLDX	Thu, Sep 8, 2016	55.35	55.95	53.55	55.65
1998	NASDAQ	CLDX	Wed, Sep 7, 2016	52.95	55.35	52.95	54.90
1997	NASDAQ	CLDX	Tue, Sep 6, 2016	50.55	53.40	49.80	52.95
1996	NASDAQ	CLDX	Fri, Sep 2, 2016	50.25	50.70	48.45	50.25
1995	NASDAQ	CLDX	Thu, Sep 1, 2016	49.65	50.55	48.90	50.40
1994	NASDAQ	CLDX	Wed, Aug 31, 2016	51.15	51.26	49.35	49.80
1993	NASDAQ	CLDX	Tue, Aug 30, 2016	52.05	52.95	50.40	51.45
1992	NASDAQ	CLDX	Mon, Aug 29, 2016	55.50	55.50	51.15	52.20
1991	NASDAQ	CLDX	Fri, Aug 26, 2016	52.80	52.80	50.85	52.35
1990	NASDAQ	CLDX	Thu, Aug 25, 2016	53.25	54.60	50.40	52.05
1989	NASDAQ	CLDX	Wed, Aug 24, 2016	56.70	58.20	52.50	52.50
1988	NASDAQ	CLDX	Tue, Aug 23, 2016	58.80	60.15	56.70	56.70
1987	NASDAQ	CLDX	Mon, Aug 22, 2016	59.25	61.05	57.90	58.50
1986	NASDAQ	CLDX	Fri, Aug 19, 2016	62.25	62.25	57.60	59.25
1985	NASDAQ	CLDX	Thu, Aug 18, 2016	64.20	65.25	62.10	62.40
1984	NASDAQ	CLDX	Wed, Aug 17, 2016	66.00	66.30	64.05	64.05
1983	NASDAQ	CLDX	Tue, Aug 16, 2016	66.75	67.95	65.85	66.30
1982	NASDAQ	CLDX	Mon, Aug 15, 2016	66.90	68.40	66.75	66.90
1981	NASDAQ	CLDX	Fri, Aug 12, 2016	65.25	67.50	64.80	66.90
1980	NASDAQ	CLDX	Thu, Aug 11, 2016	68.10	68.88	65.10	65.40
1979	NASDAQ	CLDX	Wed, Aug 10, 2016	70.20	70.37	67.05	67.50
1978	NASDAQ	CLDX	Tue, Aug 9, 2016	67.95	71.40	66.90	70.20
1977	NASDAQ	CLDX	Mon, Aug 8, 2016	70.05	70.20	66.75	67.80
1976	NASDAQ	CLDX	Fri, Aug 5, 2016	67.65	70.65	67.65	69.90
1975	NASDAQ	CLDX	Thu, Aug 4, 2016	70.20	70.65	67.35	67.65
1974	NASDAQ	CLDX	Wed, Aug 3, 2016	68.10	69.90	67.50	69.90
1973	NASDAQ	CLDX	Tue, Aug 2, 2016	69.30	70.80	67.35	68.25
1972	NASDAQ	CLDX	Mon, Aug 1, 2016	69.75	71.25	69.15	70.05
1971	NASDAQ	CLDX	Fri, Jul 29, 2016	70.35	70.35	68.70	69.30
1970	NASDAQ	CLDX	Thu, Jul 28, 2016	71.85	72.45	69.60	70.80
1969	NASDAQ	CLDX	Wed, Jul 27, 2016	70.35	71.70	69.90	71.55
1968	NASDAQ	CLDX	Tue, Jul 26, 2016	70.35	71.55	68.85	69.90
1967	NASDAQ	CLDX	Mon, Jul 25, 2016	71.25	71.70	69.60	70.73
1966	NASDAQ	CLDX	Fri, Jul 22, 2016	71.40	72.00	70.50	71.10
1965	NASDAQ	CLDX	Thu, Jul 21, 2016	70.65	72.15	69.83	71.10
1964	NASDAQ	CLDX	Wed, Jul 20, 2016	67.50	70.05	67.50	69.90
1963	NASDAQ	CLDX	Tue, Jul 19, 2016	70.50	71.10	67.05	67.20
1962	NASDAQ	CLDX	Mon, Jul 18, 2016	70.20	71.55	69.38	70.65
1961	NASDAQ	CLDX	Fri, Jul 15, 2016	67.35	70.50	66.15	70.50
1960	NASDAQ	CLDX	Thu, Jul 14, 2016	66.90	67.80	66.00	67.20
1959	NASDAQ	CLDX	Wed, Jul 13, 2016	69.45	69.60	65.93	66.30
1958	NASDAQ	CLDX	Tue, Jul 12, 2016	69.75	70.50	68.40	69.15
1957	NASDAQ	CLDX	Mon, Jul 11, 2016	70.50	70.80	68.40	68.55
1956	NASDAQ	CLDX	Fri, Jul 8, 2016	69.90	70.95	68.85	69.60
1955	NASDAQ	CLDX	Thu, Jul 7, 2016	68.40	70.35	68.03	69.75
1954	NASDAQ	CLDX	Wed, Jul 6, 2016	67.50	70.05	66.75	69.45
1953	NASDAQ	CLDX	Tue, Jul 5, 2016	68.25	68.85	67.05	67.80
1952	NASDAQ	CLDX	Fri, Jul 1, 2016	66.00	69.75	65.55	68.85
1951	NASDAQ	CLDX	Thu, Jun 30, 2016	66.00	67.05	64.65	65.85
1950	NASDAQ	CLDX	Wed, Jun 29, 2016	66.60	66.60	63.45	66.30
1949	NASDAQ	CLDX	Tue, Jun 28, 2016	62.55	65.40	62.55	65.25
1948	NASDAQ	CLDX	Mon, Jun 27, 2016	64.05	65.93	61.35	61.35
1947	NASDAQ	CLDX	Fri, Jun 24, 2016	62.40	67.35	62.25	65.40
1946	NASDAQ	CLDX	Thu, Jun 23, 2016	67.80	68.70	66.15	68.55
1945	NASDAQ	CLDX	Wed, Jun 22, 2016	66.75	70.20	65.18	66.75
1944	NASDAQ	CLDX	Tue, Jun 21, 2016	66.15	67.05	64.50	66.90
1943	NASDAQ	CLDX	Mon, Jun 20, 2016	65.10	66.83	63.75	66.15
1942	NASDAQ	CLDX	Fri, Jun 17, 2016	66.30	66.75	63.75	64.05
1941	NASDAQ	CLDX	Thu, Jun 16, 2016	63.45	66.45	61.80	66.15
1940	NASDAQ	CLDX	Wed, Jun 15, 2016	62.55	64.50	61.65	63.75
1939	NASDAQ	CLDX	Tue, Jun 14, 2016	60.45	63.00	60.08	62.25
1938	NASDAQ	CLDX	Mon, Jun 13, 2016	61.80	62.40	59.55	60.75
1937	NASDAQ	CLDX	Fri, Jun 10, 2016	63.90	64.65	61.05	61.80
1936	NASDAQ	CLDX	Thu, Jun 9, 2016	70.20	71.85	64.65	64.80
1935	NASDAQ	CLDX	Wed, Jun 8, 2016	70.05	71.70	69.00	70.80
1934	NASDAQ	CLDX	Tue, Jun 7, 2016	72.90	73.35	69.45	69.90
1933	NASDAQ	CLDX	Mon, Jun 6, 2016	70.65	73.50	68.40	72.90
1932	NASDAQ	CLDX	Fri, Jun 3, 2016	75.30	76.95	68.25	68.40
1931	NASDAQ	CLDX	Thu, Jun 2, 2016	68.25	75.00	67.65	75.00
1930	NASDAQ	CLDX	Wed, Jun 1, 2016	68.25	69.30	66.08	68.25
1929	NASDAQ	CLDX	Tue, May 31, 2016	66.00	68.85	65.70	68.70
1928	NASDAQ	CLDX	Fri, May 27, 2016	62.55	65.10	61.35	64.95
1927	NASDAQ	CLDX	Thu, May 26, 2016	63.75	64.50	62.10	62.55
1926	NASDAQ	CLDX	Wed, May 25, 2016	63.45	65.70	62.55	63.30
1925	NASDAQ	CLDX	Tue, May 24, 2016	64.80	65.55	60.90	63.15
1924	NASDAQ	CLDX	Mon, May 23, 2016	60.75	67.50	60.45	64.05
1923	NASDAQ	CLDX	Fri, May 20, 2016	58.50	60.45	57.60	60.45
1922	NASDAQ	CLDX	Thu, May 19, 2016	58.65	61.80	57.75	58.20
1921	NASDAQ	CLDX	Wed, May 18, 2016	55.65	59.10	55.65	58.95
1920	NASDAQ	CLDX	Tue, May 17, 2016	57.30	59.10	55.73	56.10
1919	NASDAQ	CLDX	Mon, May 16, 2016	55.80	58.05	54.75	57.75
1918	NASDAQ	CLDX	Fri, May 13, 2016	51.75	57.30	51.75	56.10
1917	NASDAQ	CLDX	Thu, May 12, 2016	53.85	54.90	51.15	51.90
1916	NASDAQ	CLDX	Wed, May 11, 2016	57.00	57.75	53.10	53.55
1915	NASDAQ	CLDX	Tue, May 10, 2016	58.95	60.00	55.50	57.30
1914	NASDAQ	CLDX	Mon, May 9, 2016	52.35	59.40	51.45	58.80
1913	NASDAQ	CLDX	Fri, May 6, 2016	52.65	53.65	51.00	52.35
1912	NASDAQ	CLDX	Thu, May 5, 2016	58.50	59.40	52.20	52.35
1911	NASDAQ	CLDX	Wed, May 4, 2016	61.20	63.15	57.30	57.45
1910	NASDAQ	CLDX	Tue, May 3, 2016	61.95	65.70	60.38	61.05
1909	NASDAQ	CLDX	Mon, May 2, 2016	61.35	63.15	59.25	62.25
1908	NASDAQ	CLDX	Fri, Apr 29, 2016	63.00	65.70	59.55	60.00
1907	NASDAQ	CLDX	Thu, Apr 28, 2016	59.40	66.90	59.25	62.85
1906	NASDAQ	CLDX	Wed, Apr 27, 2016	60.30	62.85	57.60	61.20
1905	NASDAQ	CLDX	Tue, Apr 26, 2016	60.75	62.18	58.65	59.40
1904	NASDAQ	CLDX	Mon, Apr 25, 2016	61.20	63.15	60.30	60.45
1903	NASDAQ	CLDX	Fri, Apr 22, 2016	61.65	63.00	59.85	61.05
1902	NASDAQ	CLDX	Thu, Apr 21, 2016	60.00	62.85	59.25	61.95
1901	NASDAQ	CLDX	Wed, Apr 20, 2016	60.45	61.50	59.25	60.00
1900	NASDAQ	CLDX	Tue, Apr 19, 2016	66.75	67.24	59.85	60.00
1899	NASDAQ	CLDX	Mon, Apr 18, 2016	74.55	74.55	65.70	66.00
1898	NASDAQ	CLDX	Fri, Apr 15, 2016	69.00	70.35	66.75	69.60
1897	NASDAQ	CLDX	Thu, Apr 14, 2016	68.85	71.85	67.50	69.00
1896	NASDAQ	CLDX	Wed, Apr 13, 2016	69.75	72.30	67.80	68.55
1895	NASDAQ	CLDX	Tue, Apr 12, 2016	67.20	69.00	64.80	68.40
1894	NASDAQ	CLDX	Mon, Apr 11, 2016	69.90	71.55	66.00	67.35
1893	NASDAQ	CLDX	Fri, Apr 8, 2016	71.85	72.75	66.90	70.05
1892	NASDAQ	CLDX	Thu, Apr 7, 2016	73.05	74.40	67.50	70.65
1891	NASDAQ	CLDX	Wed, Apr 6, 2016	65.85	73.35	65.85	73.35
1890	NASDAQ	CLDX	Tue, Apr 5, 2016	65.55	65.55	65.55	65.70
1889	NASDAQ	CLDX	Mon, Apr 4, 2016	59.55	67.80	59.25	65.55
1888	NASDAQ	CLDX	Fri, Apr 1, 2016	55.65	59.40	54.45	59.25
1887	NASDAQ	CLDX	Thu, Mar 31, 2016	53.55	58.05	52.65	54.00
1886	NASDAQ	CLDX	Wed, Mar 30, 2016	55.80	59.55	53.85	54.00
1885	NASDAQ	CLDX	Tue, Mar 29, 2016	52.05	52.05	51.90	52.05
1884	NASDAQ	CLDX	Mon, Mar 28, 2016	52.95	52.95	52.95	52.95
1883	NASDAQ	CLDX	Thu, Mar 24, 2016	53.55	54.00	53.55	52.95
1882	NASDAQ	CLDX	Wed, Mar 23, 2016	58.50	60.00	53.40	53.55
1881	NASDAQ	CLDX	Tue, Mar 22, 2016	54.15	59.85	53.70	58.35
1880	NASDAQ	CLDX	Mon, Mar 21, 2016	48.15	54.45	47.85	54.15
1879	NASDAQ	CLDX	Fri, Mar 18, 2016	46.95	48.60	44.70	48.45
1878	NASDAQ	CLDX	Thu, Mar 17, 2016	47.40	48.45	44.40	47.55
1877	NASDAQ	CLDX	Wed, Mar 16, 2016	48.90	49.95	46.80	48.15
1876	NASDAQ	CLDX	Tue, Mar 15, 2016	52.20	52.20	52.20	49.20
1875	NASDAQ	CLDX	Mon, Mar 14, 2016	51.75	54.75	51.60	52.20
1874	NASDAQ	CLDX	Fri, Mar 11, 2016	55.05	55.05	51.30	52.20
1873	NASDAQ	CLDX	Thu, Mar 10, 2016	54.00	56.17	53.55	54.15
1872	NASDAQ	CLDX	Wed, Mar 9, 2016	55.50	56.85	51.75	54.30
1871	NASDAQ	CLDX	Tue, Mar 8, 2016	58.05	61.20	53.55	55.20
1870	NASDAQ	CLDX	Mon, Mar 7, 2016	56.40	64.95	55.50	56.85
1869	NASDAQ	CLDX	Fri, Mar 4, 2016	125.55	125.55	125.25	122.85
1868	NASDAQ	CLDX	Thu, Mar 3, 2016	126.90	126.90	126.75	123.75
1867	NASDAQ	CLDX	Wed, Mar 2, 2016	112.65	125.55	111.45	124.65
1866	NASDAQ	CLDX	Tue, Mar 1, 2016	102.60	102.60	102.60	112.50
1865	NASDAQ	CLDX	Mon, Feb 29, 2016	113.70	114.75	102.00	102.00
1864	NASDAQ	CLDX	Fri, Feb 26, 2016	103.65	103.65	103.65	114.30
1863	NASDAQ	CLDX	Thu, Feb 25, 2016	111.60	115.50	103.35	103.65
1862	NASDAQ	CLDX	Wed, Feb 24, 2016	99.90	103.65	93.90	103.05
1861	NASDAQ	CLDX	Tue, Feb 23, 2016	105.00	106.80	100.35	100.35
1860	NASDAQ	CLDX	Mon, Feb 22, 2016	107.40	109.20	100.20	105.15
1859	NASDAQ	CLDX	Fri, Feb 19, 2016	105.15	106.17	101.25	105.00
1858	NASDAQ	CLDX	Thu, Feb 18, 2016	112.50	113.70	100.95	105.00
1857	NASDAQ	CLDX	Wed, Feb 17, 2016	116.40	118.35	108.85	112.35
1856	NASDAQ	CLDX	Tue, Feb 16, 2016	112.20	115.95	107.70	115.35
1855	NASDAQ	CLDX	Fri, Feb 12, 2016	102.30	109.90	98.55	108.75
1854	NASDAQ	CLDX	Thu, Feb 11, 2016	94.80	103.80	93.75	101.10
1853	NASDAQ	CLDX	Wed, Feb 10, 2016	105.90	108.75	96.45	96.75
1852	NASDAQ	CLDX	Tue, Feb 9, 2016	99.75	110.10	97.50	104.70
1851	NASDAQ	CLDX	Mon, Feb 8, 2016	106.35	107.25	100.05	102.60
1850	NASDAQ	CLDX	Fri, Feb 5, 2016	110.25	113.10	100.50	108.90
1849	NASDAQ	CLDX	Thu, Feb 4, 2016	106.95	117.45	101.55	110.70
1848	NASDAQ	CLDX	Wed, Feb 3, 2016	112.95	115.35	101.25	108.60
1847	NASDAQ	CLDX	Tue, Feb 2, 2016	121.05	121.58	108.15	112.05
1846	NASDAQ	CLDX	Mon, Feb 1, 2016	125.85	125.85	116.25	122.85
1845	NASDAQ	CLDX	Fri, Jan 29, 2016	126.75	130.91	118.80	124.50
1844	NASDAQ	CLDX	Thu, Jan 28, 2016	144.15	147.15	126.00	126.75
1843	NASDAQ	CLDX	Wed, Jan 27, 2016	150.00	151.50	141.15	144.00
1842	NASDAQ	CLDX	Tue, Jan 26, 2016	158.85	160.35	147.15	149.85
1841	NASDAQ	CLDX	Mon, Jan 25, 2016	166.95	170.61	160.20	160.35
1840	NASDAQ	CLDX	Fri, Jan 22, 2016	175.80	178.80	164.10	169.50
1839	NASDAQ	CLDX	Thu, Jan 21, 2016	169.80	182.40	166.95	171.45
1838	NASDAQ	CLDX	Wed, Jan 20, 2016	154.20	172.35	148.80	169.05
1837	NASDAQ	CLDX	Tue, Jan 19, 2016	175.65	177.30	155.55	157.50
1836	NASDAQ	CLDX	Fri, Jan 15, 2016	156.60	167.85	150.00	167.10
1835	NASDAQ	CLDX	Thu, Jan 14, 2016	161.85	167.85	144.90	162.60
1834	NASDAQ	CLDX	Wed, Jan 13, 2016	183.90	186.15	159.30	160.05
1833	NASDAQ	CLDX	Tue, Jan 12, 2016	178.20	190.80	168.84	182.10
1832	NASDAQ	CLDX	Mon, Jan 11, 2016	193.20	194.10	165.30	175.95
1831	NASDAQ	CLDX	Fri, Jan 8, 2016	200.70	205.35	190.20	190.95
1830	NASDAQ	CLDX	Thu, Jan 7, 2016	208.35	210.00	195.30	197.55
1829	NASDAQ	CLDX	Wed, Jan 6, 2016	229.80	229.80	210.45	214.65
1828	NASDAQ	CLDX	Tue, Jan 5, 2016	225.00	234.15	222.90	232.05
1827	NASDAQ	CLDX	Mon, Jan 4, 2016	228.45	231.00	221.25	224.85
1826	NASDAQ	CLDX	Thu, Dec 31, 2015	240.45	241.06	235.05	235.20
1825	NASDAQ	CLDX	Wed, Dec 30, 2015	241.65	247.05	239.55	241.95
1824	NASDAQ	CLDX	Tue, Dec 29, 2015	241.50	245.85	239.48	242.55
1823	NASDAQ	CLDX	Mon, Dec 28, 2015	245.10	249.75	238.35	240.60
1822	NASDAQ	CLDX	Thu, Dec 24, 2015	239.25	249.62	237.74	247.50
1821	NASDAQ	CLDX	Wed, Dec 23, 2015	234.00	239.85	232.50	239.10
1820	NASDAQ	CLDX	Tue, Dec 22, 2015	240.15	241.50	230.55	232.50
1819	NASDAQ	CLDX	Mon, Dec 21, 2015	232.65	240.30	227.70	239.85
1818	NASDAQ	CLDX	Fri, Dec 18, 2015	224.55	236.40	224.31	232.80
1817	NASDAQ	CLDX	Thu, Dec 17, 2015	231.00	232.20	220.80	225.15
1816	NASDAQ	CLDX	Wed, Dec 16, 2015	222.15	231.30	217.50	229.50
1815	NASDAQ	CLDX	Tue, Dec 15, 2015	210.15	220.70	209.85	219.00
1814	NASDAQ	CLDX	Mon, Dec 14, 2015	215.70	219.75	205.20	206.10
1813	NASDAQ	CLDX	Fri, Dec 11, 2015	224.85	229.20	215.40	216.60
1812	NASDAQ	CLDX	Thu, Dec 10, 2015	228.00	231.60	222.75	229.20
1811	NASDAQ	CLDX	Wed, Dec 9, 2015	231.90	236.67	226.20	227.55
1810	NASDAQ	CLDX	Tue, Dec 8, 2015	227.55	239.70	222.75	233.70
1809	NASDAQ	CLDX	Mon, Dec 7, 2015	253.50	259.50	226.73	229.05
1808	NASDAQ	CLDX	Fri, Dec 4, 2015	250.80	258.90	247.80	253.35
1807	NASDAQ	CLDX	Thu, Dec 3, 2015	268.05	270.15	248.41	249.75
1806	NASDAQ	CLDX	Wed, Dec 2, 2015	267.75	274.65	264.15	265.80
1805	NASDAQ	CLDX	Tue, Dec 1, 2015	271.50	272.70	260.85	267.30
1804	NASDAQ	CLDX	Mon, Nov 30, 2015	267.90	278.40	261.60	270.15
1803	NASDAQ	CLDX	Fri, Nov 27, 2015	269.55	273.30	265.95	267.60
1802	NASDAQ	CLDX	Wed, Nov 25, 2015	268.50	273.60	265.35	268.35
1801	NASDAQ	CLDX	Tue, Nov 24, 2015	268.95	271.80	258.15	266.85
1800	NASDAQ	CLDX	Mon, Nov 23, 2015	256.95	279.30	251.40	271.65
1799	NASDAQ	CLDX	Fri, Nov 20, 2015	217.95	261.75	212.55	242.85
1798	NASDAQ	CLDX	Thu, Nov 19, 2015	220.05	227.55	215.70	217.65
1797	NASDAQ	CLDX	Wed, Nov 18, 2015	223.50	225.15	212.85	221.10
1796	NASDAQ	CLDX	Tue, Nov 17, 2015	217.50	226.50	216.30	221.55
1795	NASDAQ	CLDX	Mon, Nov 16, 2015	211.80	218.85	207.90	217.35
1794	NASDAQ	CLDX	Fri, Nov 13, 2015	209.40	220.65	207.90	213.45
1793	NASDAQ	CLDX	Thu, Nov 12, 2015	222.00	223.65	209.70	210.15
1792	NASDAQ	CLDX	Wed, Nov 11, 2015	230.55	232.95	221.85	223.05
1791	NASDAQ	CLDX	Tue, Nov 10, 2015	231.60	235.35	223.05	231.90
1790	NASDAQ	CLDX	Mon, Nov 9, 2015	205.65	236.55	204.00	231.90
1789	NASDAQ	CLDX	Fri, Nov 6, 2015	181.50	216.30	181.05	206.55
1788	NASDAQ	CLDX	Thu, Nov 5, 2015	195.00	195.90	183.15	187.65
1787	NASDAQ	CLDX	Wed, Nov 4, 2015	196.80	200.85	190.65	196.05
1786	NASDAQ	CLDX	Tue, Nov 3, 2015	193.80	197.78	186.90	195.75
1785	NASDAQ	CLDX	Mon, Nov 2, 2015	182.25	194.70	179.85	193.95
1784	NASDAQ	CLDX	Fri, Oct 30, 2015	184.20	185.25	170.85	180.90
1783	NASDAQ	CLDX	Thu, Oct 29, 2015	202.65	203.10	183.30	184.20
1782	NASDAQ	CLDX	Wed, Oct 28, 2015	204.90	207.17	198.00	202.65
1781	NASDAQ	CLDX	Tue, Oct 27, 2015	200.10	205.34	197.40	204.90
1780	NASDAQ	CLDX	Mon, Oct 26, 2015	198.30	205.80	195.60	201.45
1779	NASDAQ	CLDX	Fri, Oct 23, 2015	194.25	200.70	191.10	199.05
1778	NASDAQ	CLDX	Thu, Oct 22, 2015	192.30	196.35	184.65	191.10
1777	NASDAQ	CLDX	Wed, Oct 21, 2015	197.40	199.50	181.95	192.45
1776	NASDAQ	CLDX	Tue, Oct 20, 2015	203.70	204.15	193.58	194.85
1775	NASDAQ	CLDX	Mon, Oct 19, 2015	214.50	215.70	197.55	203.70
1774	NASDAQ	CLDX	Fri, Oct 16, 2015	208.50	218.40	203.40	209.85
1773	NASDAQ	CLDX	Thu, Oct 15, 2015	200.85	208.95	196.65	208.80
1772	NASDAQ	CLDX	Wed, Oct 14, 2015	191.40	207.45	189.45	201.75
1771	NASDAQ	CLDX	Tue, Oct 13, 2015	191.10	207.90	189.45	190.50
1770	NASDAQ	CLDX	Mon, Oct 12, 2015	193.05	198.00	188.55	192.30
1769	NASDAQ	CLDX	Fri, Oct 9, 2015	175.95	192.60	175.50	192.00
1768	NASDAQ	CLDX	Thu, Oct 8, 2015	178.95	179.85	167.55	176.10
1767	NASDAQ	CLDX	Wed, Oct 7, 2015	171.75	182.70	165.90	179.40
1766	NASDAQ	CLDX	Tue, Oct 6, 2015	174.75	177.75	157.50	171.75
1765	NASDAQ	CLDX	Mon, Oct 5, 2015	180.30	186.15	172.28	177.90
1764	NASDAQ	CLDX	Fri, Oct 2, 2015	155.85	178.95	153.75	178.20
1763	NASDAQ	CLDX	Thu, Oct 1, 2015	159.00	161.73	152.25	158.55
1762	NASDAQ	CLDX	Wed, Sep 30, 2015	160.95	167.70	152.70	158.10
1761	NASDAQ	CLDX	Tue, Sep 29, 2015	166.05	168.60	151.65	155.70
1760	NASDAQ	CLDX	Mon, Sep 28, 2015	179.85	182.40	160.95	164.10
1759	NASDAQ	CLDX	Fri, Sep 25, 2015	203.55	204.15	178.50	182.70
1758	NASDAQ	CLDX	Thu, Sep 24, 2015	198.30	201.62	192.90	200.70
1757	NASDAQ	CLDX	Wed, Sep 23, 2015	207.30	209.55	198.60	199.50
1756	NASDAQ	CLDX	Tue, Sep 22, 2015	210.75	214.80	201.75	207.45
1755	NASDAQ	CLDX	Mon, Sep 21, 2015	234.15	236.40	212.70	213.45
1754	NASDAQ	CLDX	Fri, Sep 18, 2015	234.00	237.75	229.95	231.75
1753	NASDAQ	CLDX	Thu, Sep 17, 2015	229.50	240.00	227.55	239.40
1752	NASDAQ	CLDX	Wed, Sep 16, 2015	236.40	239.40	225.90	230.10
1751	NASDAQ	CLDX	Tue, Sep 15, 2015	233.25	237.30	229.87	235.20
1750	NASDAQ	CLDX	Mon, Sep 14, 2015	232.65	234.00	226.26	232.05
1749	NASDAQ	CLDX	Fri, Sep 11, 2015	221.10	232.05	219.75	231.75
1748	NASDAQ	CLDX	Thu, Sep 10, 2015	214.20	228.75	214.20	223.80
1747	NASDAQ	CLDX	Wed, Sep 9, 2015	222.75	226.50	213.60	214.35
1746	NASDAQ	CLDX	Tue, Sep 8, 2015	216.30	221.55	212.25	221.10
1745	NASDAQ	CLDX	Fri, Sep 4, 2015	202.65	216.69	202.65	211.95
1744	NASDAQ	CLDX	Thu, Sep 3, 2015	223.50	228.30	207.60	208.95
1743	NASDAQ	CLDX	Wed, Sep 2, 2015	219.60	222.15	211.95	222.15
1742	NASDAQ	CLDX	Tue, Sep 1, 2015	217.50	221.55	211.65	215.10
1741	NASDAQ	CLDX	Mon, Aug 31, 2015	230.10	237.60	221.55	222.60
1740	NASDAQ	CLDX	Fri, Aug 28, 2015	226.50	231.90	222.90	230.40
1739	NASDAQ	CLDX	Thu, Aug 27, 2015	220.20	230.63	218.40	226.65
1738	NASDAQ	CLDX	Wed, Aug 26, 2015	220.35	220.50	200.10	215.40
1737	NASDAQ	CLDX	Tue, Aug 25, 2015	205.95	222.30	205.65	209.48
1736	NASDAQ	CLDX	Mon, Aug 24, 2015	181.50	209.25	178.95	193.65
1735	NASDAQ	CLDX	Fri, Aug 21, 2015	195.30	213.60	194.25	202.95
1734	NASDAQ	CLDX	Thu, Aug 20, 2015	224.55	227.00	201.83	202.20
1733	NASDAQ	CLDX	Wed, Aug 19, 2015	234.00	234.00	225.00	226.50
1732	NASDAQ	CLDX	Tue, Aug 18, 2015	240.00	242.85	233.10	235.65
1731	NASDAQ	CLDX	Mon, Aug 17, 2015	246.90	248.47	237.30	242.25
1730	NASDAQ	CLDX	Fri, Aug 14, 2015	251.55	252.75	238.65	245.10
1729	NASDAQ	CLDX	Thu, Aug 13, 2015	248.85	260.85	246.15	247.50
1728	NASDAQ	CLDX	Wed, Aug 12, 2015	254.10	255.15	243.00	249.15
1727	NASDAQ	CLDX	Tue, Aug 11, 2015	252.00	261.60	240.15	254.40
1726	NASDAQ	CLDX	Mon, Aug 10, 2015	324.00	332.25	317.70	320.25
1725	NASDAQ	CLDX	Fri, Aug 7, 2015	328.50	328.50	311.40	323.70
1724	NASDAQ	CLDX	Thu, Aug 6, 2015	354.00	354.60	326.40	333.00
1723	NASDAQ	CLDX	Wed, Aug 5, 2015	352.35	367.20	349.95	353.40
1722	NASDAQ	CLDX	Tue, Aug 4, 2015	345.75	354.15	343.65	349.50
1721	NASDAQ	CLDX	Mon, Aug 3, 2015	352.05	358.95	343.20	349.50
1720	NASDAQ	CLDX	Fri, Jul 31, 2015	354.90	363.45	348.90	353.25
1719	NASDAQ	CLDX	Thu, Jul 30, 2015	355.95	359.40	337.80	352.80
1718	NASDAQ	CLDX	Wed, Jul 29, 2015	368.40	370.95	348.90	355.50
1717	NASDAQ	CLDX	Tue, Jul 28, 2015	366.75	373.22	360.00	367.80
1716	NASDAQ	CLDX	Mon, Jul 27, 2015	364.35	367.05	350.40	364.65
1715	NASDAQ	CLDX	Fri, Jul 24, 2015	375.45	384.00	365.40	366.15
1714	NASDAQ	CLDX	Thu, Jul 23, 2015	384.90	387.75	375.75	379.95
1713	NASDAQ	CLDX	Wed, Jul 22, 2015	377.40	385.20	375.00	383.10
1712	NASDAQ	CLDX	Tue, Jul 21, 2015	397.35	397.35	373.80	383.40
1711	NASDAQ	CLDX	Mon, Jul 20, 2015	403.95	407.70	391.94	395.85
1710	NASDAQ	CLDX	Fri, Jul 17, 2015	399.30	406.28	392.70	402.15
1709	NASDAQ	CLDX	Thu, Jul 16, 2015	402.90	415.05	395.70	400.20
1708	NASDAQ	CLDX	Wed, Jul 15, 2015	391.05	421.20	390.91	402.30
1707	NASDAQ	CLDX	Tue, Jul 14, 2015	369.00	392.25	365.55	391.80
1706	NASDAQ	CLDX	Mon, Jul 13, 2015	376.50	379.35	369.75	370.95
1705	NASDAQ	CLDX	Fri, Jul 10, 2015	371.70	379.35	366.30	373.35
1704	NASDAQ	CLDX	Thu, Jul 9, 2015	370.20	377.55	364.20	367.05
1703	NASDAQ	CLDX	Wed, Jul 8, 2015	381.00	385.95	360.75	364.20
1702	NASDAQ	CLDX	Tue, Jul 7, 2015	383.40	386.70	371.10	385.95
1701	NASDAQ	CLDX	Mon, Jul 6, 2015	363.60	387.42	359.25	382.20
1700	NASDAQ	CLDX	Thu, Jul 2, 2015	384.90	384.90	360.90	365.25
1699	NASDAQ	CLDX	Wed, Jul 1, 2015	386.70	386.70	368.19	375.75
1698	NASDAQ	CLDX	Tue, Jun 30, 2015	364.95	380.78	362.64	378.30
1697	NASDAQ	CLDX	Mon, Jun 29, 2015	367.50	375.00	354.30	355.05
1696	NASDAQ	CLDX	Fri, Jun 26, 2015	381.45	382.95	366.75	375.45
1695	NASDAQ	CLDX	Thu, Jun 25, 2015	383.55	388.20	376.34	381.45
1694	NASDAQ	CLDX	Wed, Jun 24, 2015	393.15	393.75	383.55	384.90
1693	NASDAQ	CLDX	Tue, Jun 23, 2015	399.45	402.75	388.80	393.90
1692	NASDAQ	CLDX	Mon, Jun 22, 2015	386.70	402.60	384.15	400.95
1691	NASDAQ	CLDX	Fri, Jun 19, 2015	387.15	391.27	378.21	383.40
1690	NASDAQ	CLDX	Thu, Jun 18, 2015	367.80	394.80	366.15	388.28
1689	NASDAQ	CLDX	Wed, Jun 17, 2015	367.95	376.50	365.85	366.00
1688	NASDAQ	CLDX	Tue, Jun 16, 2015	368.70	375.82	365.10	367.95
1687	NASDAQ	CLDX	Mon, Jun 15, 2015	378.45	379.35	364.95	370.65
1686	NASDAQ	CLDX	Fri, Jun 12, 2015	379.65	384.60	377.70	380.10
1685	NASDAQ	CLDX	Thu, Jun 11, 2015	383.25	386.40	377.85	383.25
1684	NASDAQ	CLDX	Wed, Jun 10, 2015	376.80	382.50	368.25	381.15
1683	NASDAQ	CLDX	Tue, Jun 9, 2015	394.50	397.35	376.50	377.85
1682	NASDAQ	CLDX	Mon, Jun 8, 2015	399.45	402.95	390.30	394.65
1681	NASDAQ	CLDX	Fri, Jun 5, 2015	395.55	401.25	387.15	399.90
1680	NASDAQ	CLDX	Thu, Jun 4, 2015	405.30	411.15	388.05	395.25
1679	NASDAQ	CLDX	Wed, Jun 3, 2015	415.95	420.00	406.50	408.00
1678	NASDAQ	CLDX	Tue, Jun 2, 2015	425.70	427.35	412.65	414.75
1677	NASDAQ	CLDX	Mon, Jun 1, 2015	416.10	449.10	394.65	427.50
1676	NASDAQ	CLDX	Fri, May 29, 2015	434.25	447.83	431.40	433.05
1675	NASDAQ	CLDX	Thu, May 28, 2015	427.50	437.10	422.70	435.45
1674	NASDAQ	CLDX	Wed, May 27, 2015	421.20	427.80	412.42	427.05
1673	NASDAQ	CLDX	Tue, May 26, 2015	417.45	422.85	412.05	418.05
1672	NASDAQ	CLDX	Fri, May 22, 2015	407.85	421.05	406.56	417.00
1671	NASDAQ	CLDX	Thu, May 21, 2015	409.50	414.75	403.65	407.10
1670	NASDAQ	CLDX	Wed, May 20, 2015	401.70	410.25	390.30	407.25
1669	NASDAQ	CLDX	Tue, May 19, 2015	396.30	404.40	391.05	399.68
1668	NASDAQ	CLDX	Mon, May 18, 2015	384.30	395.25	380.25	393.90
1667	NASDAQ	CLDX	Fri, May 15, 2015	385.95	397.50	383.70	387.15
1666	NASDAQ	CLDX	Thu, May 14, 2015	393.45	394.05	379.20	386.25
1665	NASDAQ	CLDX	Wed, May 13, 2015	388.65	393.60	383.85	390.45
1664	NASDAQ	CLDX	Tue, May 12, 2015	384.30	389.85	376.20	388.05
1663	NASDAQ	CLDX	Mon, May 11, 2015	386.40	397.35	380.85	385.05
1662	NASDAQ	CLDX	Fri, May 8, 2015	377.70	388.50	372.45	387.60
1661	NASDAQ	CLDX	Thu, May 7, 2015	366.90	374.70	361.50	371.40
1660	NASDAQ	CLDX	Wed, May 6, 2015	365.70	375.75	361.65	369.00
1659	NASDAQ	CLDX	Tue, May 5, 2015	376.20	376.80	358.43	364.58
1658	NASDAQ	CLDX	Mon, May 4, 2015	373.50	393.30	372.14	377.40
1657	NASDAQ	CLDX	Fri, May 1, 2015	367.05	376.35	360.75	371.10
1656	NASDAQ	CLDX	Thu, Apr 30, 2015	364.50	378.97	354.30	360.00
1655	NASDAQ	CLDX	Wed, Apr 29, 2015	367.35	392.70	361.35	368.10
1654	NASDAQ	CLDX	Tue, Apr 28, 2015	387.30	403.50	357.60	358.80
1653	NASDAQ	CLDX	Mon, Apr 27, 2015	452.55	453.60	376.05	379.95
1652	NASDAQ	CLDX	Fri, Apr 24, 2015	447.15	454.20	446.55	451.50
1651	NASDAQ	CLDX	Thu, Apr 23, 2015	435.00	451.65	431.25	448.65
1650	NASDAQ	CLDX	Wed, Apr 22, 2015	417.90	436.20	411.30	434.25
1649	NASDAQ	CLDX	Tue, Apr 21, 2015	423.75	426.90	415.20	418.05
1648	NASDAQ	CLDX	Mon, Apr 20, 2015	405.45	429.75	397.80	421.35
1647	NASDAQ	CLDX	Fri, Apr 17, 2015	408.75	414.00	393.45	401.40
1646	NASDAQ	CLDX	Thu, Apr 16, 2015	422.10	425.55	409.05	416.25
1645	NASDAQ	CLDX	Wed, Apr 15, 2015	429.60	437.10	417.75	421.05
1644	NASDAQ	CLDX	Tue, Apr 14, 2015	428.40	432.45	415.80	428.55
1643	NASDAQ	CLDX	Mon, Apr 13, 2015	427.50	444.08	425.25	428.25
1642	NASDAQ	CLDX	Fri, Apr 10, 2015	411.45	433.20	407.10	428.40
1641	NASDAQ	CLDX	Thu, Apr 9, 2015	413.70	422.10	399.30	411.90
1640	NASDAQ	CLDX	Wed, Apr 8, 2015	409.50	422.85	408.30	413.25
1639	NASDAQ	CLDX	Tue, Apr 7, 2015	396.45	420.60	396.45	407.85
1638	NASDAQ	CLDX	Mon, Apr 6, 2015	392.55	407.40	390.06	395.70
1637	NASDAQ	CLDX	Thu, Apr 2, 2015	405.00	406.55	393.00	396.45
1636	NASDAQ	CLDX	Wed, Apr 1, 2015	418.05	418.05	389.85	403.95
1635	NASDAQ	CLDX	Tue, Mar 31, 2015	413.85	426.15	410.40	418.05
1634	NASDAQ	CLDX	Mon, Mar 30, 2015	417.30	438.00	412.65	417.60
1633	NASDAQ	CLDX	Fri, Mar 27, 2015	391.50	416.70	390.45	407.55
1632	NASDAQ	CLDX	Thu, Mar 26, 2015	387.75	398.40	376.80	389.40
1631	NASDAQ	CLDX	Wed, Mar 25, 2015	422.70	427.50	387.60	393.00
1630	NASDAQ	CLDX	Tue, Mar 24, 2015	426.45	435.30	416.70	422.55
1629	NASDAQ	CLDX	Mon, Mar 23, 2015	447.30	457.50	424.35	427.95
1628	NASDAQ	CLDX	Fri, Mar 20, 2015	481.05	490.95	452.70	455.70
1627	NASDAQ	CLDX	Thu, Mar 19, 2015	461.25	492.30	459.15	476.70
1626	NASDAQ	CLDX	Wed, Mar 18, 2015	453.45	462.45	445.50	458.85
1625	NASDAQ	CLDX	Tue, Mar 17, 2015	480.60	481.20	440.25	453.45
1624	NASDAQ	CLDX	Mon, Mar 16, 2015	449.25	470.25	443.25	464.55
1623	NASDAQ	CLDX	Fri, Mar 13, 2015	442.50	457.05	439.35	446.10
1622	NASDAQ	CLDX	Thu, Mar 12, 2015	442.50	445.05	431.25	442.65
1621	NASDAQ	CLDX	Wed, Mar 11, 2015	432.75	448.20	428.55	441.75
1620	NASDAQ	CLDX	Tue, Mar 10, 2015	433.20	434.25	413.10	426.15
1619	NASDAQ	CLDX	Mon, Mar 9, 2015	442.65	446.25	422.70	428.55
1618	NASDAQ	CLDX	Fri, Mar 6, 2015	443.10	451.05	436.07	440.85
1617	NASDAQ	CLDX	Thu, Mar 5, 2015	443.40	465.60	432.30	446.70
1616	NASDAQ	CLDX	Wed, Mar 4, 2015	395.55	442.50	391.95	439.50
1615	NASDAQ	CLDX	Tue, Mar 3, 2015	405.98	406.95	388.50	395.55
1614	NASDAQ	CLDX	Mon, Mar 2, 2015	384.15	409.95	379.35	406.95
1613	NASDAQ	CLDX	Fri, Feb 27, 2015	380.40	388.65	371.25	383.10
1612	NASDAQ	CLDX	Thu, Feb 26, 2015	362.55	375.60	359.55	374.10
1611	NASDAQ	CLDX	Wed, Feb 25, 2015	378.45	397.35	361.50	374.40
1610	NASDAQ	CLDX	Tue, Feb 24, 2015	367.50	393.75	365.40	381.83
1609	NASDAQ	CLDX	Mon, Feb 23, 2015	352.50	386.74	348.75	370.95
1608	NASDAQ	CLDX	Fri, Feb 20, 2015	320.70	327.30	313.95	318.15
1607	NASDAQ	CLDX	Thu, Feb 19, 2015	327.00	330.45	318.90	320.70
1606	NASDAQ	CLDX	Wed, Feb 18, 2015	322.20	332.10	317.85	327.45
1605	NASDAQ	CLDX	Tue, Feb 17, 2015	316.50	327.00	315.00	321.60
1604	NASDAQ	CLDX	Fri, Feb 13, 2015	307.65	317.10	303.15	314.55
1603	NASDAQ	CLDX	Thu, Feb 12, 2015	300.00	308.73	293.85	306.68
1602	NASDAQ	CLDX	Wed, Feb 11, 2015	286.95	310.05	286.52	297.45
1601	NASDAQ	CLDX	Tue, Feb 10, 2015	295.65	298.50	285.60	296.85
1600	NASDAQ	CLDX	Mon, Feb 9, 2015	289.20	303.75	288.00	294.15
1599	NASDAQ	CLDX	Fri, Feb 6, 2015	295.20	300.00	287.25	292.50
1598	NASDAQ	CLDX	Thu, Feb 5, 2015	286.05	299.85	285.98	296.25
1597	NASDAQ	CLDX	Wed, Feb 4, 2015	301.35	301.35	279.60	286.80
1596	NASDAQ	CLDX	Tue, Feb 3, 2015	315.90	319.35	294.00	306.23
1595	NASDAQ	CLDX	Mon, Feb 2, 2015	321.75	325.35	301.65	315.30
1594	NASDAQ	CLDX	Fri, Jan 30, 2015	328.20	337.20	320.85	321.30
1593	NASDAQ	CLDX	Thu, Jan 29, 2015	334.50	337.05	318.45	329.25
1592	NASDAQ	CLDX	Wed, Jan 28, 2015	356.55	357.30	333.45	334.05
1591	NASDAQ	CLDX	Tue, Jan 27, 2015	340.95	362.25	339.75	355.65
1590	NASDAQ	CLDX	Mon, Jan 26, 2015	340.35	352.05	336.00	348.60
1589	NASDAQ	CLDX	Fri, Jan 23, 2015	336.00	341.25	327.75	341.25
1588	NASDAQ	CLDX	Thu, Jan 22, 2015	333.60	339.15	318.00	335.25
1587	NASDAQ	CLDX	Wed, Jan 21, 2015	326.10	358.80	325.35	334.35
1586	NASDAQ	CLDX	Tue, Jan 20, 2015	312.00	329.70	305.10	325.35
1585	NASDAQ	CLDX	Fri, Jan 16, 2015	278.40	306.45	277.20	304.50
1584	NASDAQ	CLDX	Thu, Jan 15, 2015	282.00	290.10	279.30	279.60
1583	NASDAQ	CLDX	Wed, Jan 14, 2015	267.30	279.75	267.15	277.95
1582	NASDAQ	CLDX	Tue, Jan 13, 2015	287.10	291.15	268.20	274.35
1581	NASDAQ	CLDX	Mon, Jan 12, 2015	288.00	291.75	282.30	285.45
1580	NASDAQ	CLDX	Fri, Jan 9, 2015	287.70	293.00	280.35	286.65
1579	NASDAQ	CLDX	Thu, Jan 8, 2015	285.00	291.00	278.05	287.10
1578	NASDAQ	CLDX	Wed, Jan 7, 2015	282.00	288.00	276.00	282.60
1577	NASDAQ	CLDX	Tue, Jan 6, 2015	285.15	295.80	273.15	278.33
1576	NASDAQ	CLDX	Mon, Jan 5, 2015	272.55	292.20	271.65	284.55
1575	NASDAQ	CLDX	Fri, Jan 2, 2015	276.15	282.60	272.25	276.15
1574	NASDAQ	CLDX	Wed, Dec 31, 2014	272.70	281.40	271.95	273.75
1573	NASDAQ	CLDX	Tue, Dec 30, 2014	276.45	282.60	271.80	272.70
1572	NASDAQ	CLDX	Mon, Dec 29, 2014	272.85	280.50	270.90	277.50
1571	NASDAQ	CLDX	Fri, Dec 26, 2014	258.30	274.05	258.30	273.60
1570	NASDAQ	CLDX	Wed, Dec 24, 2014	261.75	264.90	254.40	256.20
1569	NASDAQ	CLDX	Tue, Dec 23, 2014	277.80	277.80	256.95	258.90
1568	NASDAQ	CLDX	Mon, Dec 22, 2014	279.60	283.50	267.45	276.90
1567	NASDAQ	CLDX	Fri, Dec 19, 2014	281.70	291.75	278.55	283.80
1566	NASDAQ	CLDX	Thu, Dec 18, 2014	276.75	284.25	272.40	282.30
1565	NASDAQ	CLDX	Wed, Dec 17, 2014	249.00	272.10	249.00	271.58
1564	NASDAQ	CLDX	Tue, Dec 16, 2014	252.75	262.50	243.00	252.53
1563	NASDAQ	CLDX	Mon, Dec 15, 2014	272.55	277.35	252.30	253.20
1562	NASDAQ	CLDX	Fri, Dec 12, 2014	269.40	282.75	266.25	270.45
1561	NASDAQ	CLDX	Thu, Dec 11, 2014	273.75	284.55	271.20	272.85
1560	NASDAQ	CLDX	Wed, Dec 10, 2014	275.10	290.25	268.65	270.30
1559	NASDAQ	CLDX	Tue, Dec 9, 2014	269.55	278.70	262.80	276.00
1558	NASDAQ	CLDX	Mon, Dec 8, 2014	275.25	284.10	274.80	276.60
1557	NASDAQ	CLDX	Fri, Dec 5, 2014	282.45	288.45	268.35	274.05
1556	NASDAQ	CLDX	Thu, Dec 4, 2014	291.45	294.30	272.10	273.90
1555	NASDAQ	CLDX	Wed, Dec 3, 2014	300.00	304.47	291.60	292.50
1554	NASDAQ	CLDX	Tue, Dec 2, 2014	292.05	303.90	292.05	300.00
1553	NASDAQ	CLDX	Mon, Dec 1, 2014	301.50	304.80	289.95	290.55
1552	NASDAQ	CLDX	Fri, Nov 28, 2014	308.10	314.85	301.20	304.20
1551	NASDAQ	CLDX	Wed, Nov 26, 2014	305.70	310.01	301.65	308.10
1550	NASDAQ	CLDX	Tue, Nov 25, 2014	312.45	316.20	296.70	305.70
1549	NASDAQ	CLDX	Mon, Nov 24, 2014	314.25	325.50	303.30	313.95
1548	NASDAQ	CLDX	Fri, Nov 21, 2014	310.65	319.20	301.65	312.45
1547	NASDAQ	CLDX	Thu, Nov 20, 2014	280.80	320.85	279.90	306.90
1546	NASDAQ	CLDX	Wed, Nov 19, 2014	265.80	291.00	261.15	280.95
1545	NASDAQ	CLDX	Tue, Nov 18, 2014	273.45	275.85	252.00	265.80
1544	NASDAQ	CLDX	Mon, Nov 17, 2014	249.30	292.20	244.50	273.75
1543	NASDAQ	CLDX	Fri, Nov 14, 2014	212.85	228.75	203.55	212.40
1542	NASDAQ	CLDX	Thu, Nov 13, 2014	223.05	229.05	223.05	223.80
1541	NASDAQ	CLDX	Wed, Nov 12, 2014	214.65	223.05	213.98	222.15
1540	NASDAQ	CLDX	Tue, Nov 11, 2014	221.40	223.50	213.45	216.90
1539	NASDAQ	CLDX	Mon, Nov 10, 2014	201.90	222.45	196.95	222.15
1538	NASDAQ	CLDX	Fri, Nov 7, 2014	201.15	205.35	193.50	201.30
1537	NASDAQ	CLDX	Thu, Nov 6, 2014	193.35	212.40	192.00	202.20
1536	NASDAQ	CLDX	Wed, Nov 5, 2014	249.60	250.65	193.80	196.50
1535	NASDAQ	CLDX	Tue, Nov 4, 2014	248.70	254.10	246.15	248.70
1534	NASDAQ	CLDX	Mon, Nov 3, 2014	251.25	258.45	244.88	250.35
1533	NASDAQ	CLDX	Fri, Oct 31, 2014	262.65	266.25	249.45	251.25
1532	NASDAQ	CLDX	Thu, Oct 30, 2014	250.95	260.85	245.25	255.30
1531	NASDAQ	CLDX	Wed, Oct 29, 2014	254.10	254.67	245.40	252.75
1530	NASDAQ	CLDX	Tue, Oct 28, 2014	233.10	256.20	231.30	255.90
1529	NASDAQ	CLDX	Mon, Oct 27, 2014	230.70	233.25	222.00	231.30
1528	NASDAQ	CLDX	Fri, Oct 24, 2014	231.00	239.85	228.00	232.50
1527	NASDAQ	CLDX	Thu, Oct 23, 2014	220.95	234.45	220.65	231.15
1526	NASDAQ	CLDX	Wed, Oct 22, 2014	220.80	224.03	216.30	217.65
1525	NASDAQ	CLDX	Tue, Oct 21, 2014	229.80	231.00	216.15	221.10
1524	NASDAQ	CLDX	Mon, Oct 20, 2014	221.40	234.00	221.40	227.25
1523	NASDAQ	CLDX	Fri, Oct 17, 2014	234.30	235.05	220.05	223.05
1522	NASDAQ	CLDX	Thu, Oct 16, 2014	217.95	232.35	214.07	229.50
1521	NASDAQ	CLDX	Wed, Oct 15, 2014	206.70	224.55	202.50	222.45
1520	NASDAQ	CLDX	Tue, Oct 14, 2014	195.90	213.15	193.95	207.30
1519	NASDAQ	CLDX	Mon, Oct 13, 2014	192.75	200.10	183.30	193.05
1518	NASDAQ	CLDX	Fri, Oct 10, 2014	193.50	201.00	188.03	188.25
1517	NASDAQ	CLDX	Thu, Oct 9, 2014	202.20	202.20	191.85	194.70
1516	NASDAQ	CLDX	Wed, Oct 8, 2014	196.80	205.35	192.00	204.90
1515	NASDAQ	CLDX	Tue, Oct 7, 2014	193.35	202.35	190.50	197.70
1514	NASDAQ	CLDX	Mon, Oct 6, 2014	207.30	208.65	190.95	197.25
1513	NASDAQ	CLDX	Fri, Oct 3, 2014	199.65	207.75	195.30	206.85
1512	NASDAQ	CLDX	Thu, Oct 2, 2014	186.00	196.50	181.65	195.90
1511	NASDAQ	CLDX	Wed, Oct 1, 2014	193.20	194.85	182.25	185.55
1510	NASDAQ	CLDX	Tue, Sep 30, 2014	205.50	208.20	193.73	194.40
1509	NASDAQ	CLDX	Mon, Sep 29, 2014	212.40	213.60	201.75	205.35
1508	NASDAQ	CLDX	Fri, Sep 26, 2014	220.20	220.65	212.40	215.25
1507	NASDAQ	CLDX	Thu, Sep 25, 2014	217.35	219.60	206.28	212.40
1506	NASDAQ	CLDX	Wed, Sep 24, 2014	202.20	211.65	200.55	208.50
1505	NASDAQ	CLDX	Tue, Sep 23, 2014	203.40	210.72	201.30	201.30
1504	NASDAQ	CLDX	Mon, Sep 22, 2014	208.80	210.75	197.40	205.50
1503	NASDAQ	CLDX	Fri, Sep 19, 2014	211.80	217.92	207.00	210.75
1502	NASDAQ	CLDX	Thu, Sep 18, 2014	217.35	219.44	207.90	211.35
1501	NASDAQ	CLDX	Wed, Sep 17, 2014	213.30	221.10	213.15	216.30
1500	NASDAQ	CLDX	Tue, Sep 16, 2014	211.80	215.70	208.50	212.85
1499	NASDAQ	CLDX	Mon, Sep 15, 2014	225.60	225.60	210.60	213.45
1498	NASDAQ	CLDX	Fri, Sep 12, 2014	232.50	234.90	223.20	227.10
1497	NASDAQ	CLDX	Thu, Sep 11, 2014	231.00	235.13	226.50	232.65
1496	NASDAQ	CLDX	Wed, Sep 10, 2014	226.50	234.75	225.86	234.00
1495	NASDAQ	CLDX	Tue, Sep 9, 2014	231.45	234.30	225.00	226.20
1494	NASDAQ	CLDX	Mon, Sep 8, 2014	228.90	234.45	225.60	232.50
1493	NASDAQ	CLDX	Fri, Sep 5, 2014	237.00	241.05	224.40	228.00
1492	NASDAQ	CLDX	Thu, Sep 4, 2014	237.00	247.65	237.00	238.05
1491	NASDAQ	CLDX	Wed, Sep 3, 2014	239.10	248.70	236.25	236.70
1490	NASDAQ	CLDX	Tue, Sep 2, 2014	243.15	245.25	231.75	237.30
1489	NASDAQ	CLDX	Fri, Aug 29, 2014	238.05	243.45	236.76	238.65
1488	NASDAQ	CLDX	Thu, Aug 28, 2014	240.00	249.60	234.75	236.10
1487	NASDAQ	CLDX	Wed, Aug 27, 2014	245.55	253.35	240.00	242.25
1486	NASDAQ	CLDX	Tue, Aug 26, 2014	226.65	255.00	226.05	246.30
1485	NASDAQ	CLDX	Mon, Aug 25, 2014	221.40	229.95	221.40	225.75
1484	NASDAQ	CLDX	Fri, Aug 22, 2014	214.50	221.10	207.15	218.25
1483	NASDAQ	CLDX	Thu, Aug 21, 2014	228.00	228.45	211.20	214.65
1482	NASDAQ	CLDX	Wed, Aug 20, 2014	230.10	236.55	224.55	226.65
1481	NASDAQ	CLDX	Tue, Aug 19, 2014	230.40	238.20	226.95	232.05
1480	NASDAQ	CLDX	Mon, Aug 18, 2014	228.60	232.05	226.20	229.50
1479	NASDAQ	CLDX	Fri, Aug 15, 2014	229.20	233.09	220.95	225.60
1478	NASDAQ	CLDX	Thu, Aug 14, 2014	227.10	231.00	221.70	227.10
1477	NASDAQ	CLDX	Wed, Aug 13, 2014	220.65	229.49	218.40	227.10
1476	NASDAQ	CLDX	Tue, Aug 12, 2014	226.20	227.55	218.55	219.90
1475	NASDAQ	CLDX	Mon, Aug 11, 2014	219.90	231.15	217.50	227.10
1474	NASDAQ	CLDX	Fri, Aug 8, 2014	209.25	219.00	208.95	216.15
1473	NASDAQ	CLDX	Thu, Aug 7, 2014	200.10	209.85	193.95	208.50
1472	NASDAQ	CLDX	Wed, Aug 6, 2014	198.90	204.90	197.55	199.50
1471	NASDAQ	CLDX	Tue, Aug 5, 2014	196.80	206.55	195.15	200.55
1470	NASDAQ	CLDX	Mon, Aug 4, 2014	196.65	201.30	192.75	200.10
1469	NASDAQ	CLDX	Fri, Aug 1, 2014	195.45	201.30	188.25	194.40
1468	NASDAQ	CLDX	Thu, Jul 31, 2014	202.50	205.20	195.00	196.35
1467	NASDAQ	CLDX	Wed, Jul 30, 2014	208.35	213.75	202.05	205.50
1466	NASDAQ	CLDX	Tue, Jul 29, 2014	197.10	207.00	193.80	204.75
1465	NASDAQ	CLDX	Mon, Jul 28, 2014	204.00	207.00	193.65	196.35
1464	NASDAQ	CLDX	Fri, Jul 25, 2014	211.05	211.80	201.90	203.55
1463	NASDAQ	CLDX	Thu, Jul 24, 2014	214.80	215.55	201.00	211.05
1462	NASDAQ	CLDX	Wed, Jul 23, 2014	197.85	213.00	196.20	212.40
1461	NASDAQ	CLDX	Tue, Jul 22, 2014	196.80	200.40	189.00	191.25
1460	NASDAQ	CLDX	Mon, Jul 21, 2014	190.50	197.85	186.90	195.00
1459	NASDAQ	CLDX	Fri, Jul 18, 2014	180.75	193.35	180.75	192.75
1458	NASDAQ	CLDX	Thu, Jul 17, 2014	194.55	195.90	178.95	180.75
1457	NASDAQ	CLDX	Wed, Jul 16, 2014	205.20	206.25	191.70	197.55
1456	NASDAQ	CLDX	Tue, Jul 15, 2014	216.30	219.90	199.50	201.30
1455	NASDAQ	CLDX	Mon, Jul 14, 2014	224.25	226.35	215.10	216.00
1454	NASDAQ	CLDX	Fri, Jul 11, 2014	213.00	227.10	208.50	220.65
1453	NASDAQ	CLDX	Thu, Jul 10, 2014	206.25	220.20	201.00	211.80
1452	NASDAQ	CLDX	Wed, Jul 9, 2014	220.50	220.65	210.90	214.65
1451	NASDAQ	CLDX	Tue, Jul 8, 2014	235.65	238.50	212.70	218.55
1450	NASDAQ	CLDX	Mon, Jul 7, 2014	257.70	258.60	235.73	236.40
1449	NASDAQ	CLDX	Thu, Jul 3, 2014	264.75	267.93	255.97	258.60
1448	NASDAQ	CLDX	Wed, Jul 2, 2014	260.85	274.50	258.75	263.55
1447	NASDAQ	CLDX	Tue, Jul 1, 2014	246.75	262.95	245.55	259.80
1446	NASDAQ	CLDX	Mon, Jun 30, 2014	248.10	254.10	243.68	244.80
1445	NASDAQ	CLDX	Fri, Jun 27, 2014	249.90	253.20	244.65	249.30
1444	NASDAQ	CLDX	Thu, Jun 26, 2014	259.95	260.55	247.65	251.25
1443	NASDAQ	CLDX	Wed, Jun 25, 2014	251.85	260.40	249.15	257.78
1442	NASDAQ	CLDX	Tue, Jun 24, 2014	249.00	258.45	247.80	253.73
1441	NASDAQ	CLDX	Mon, Jun 23, 2014	252.90	261.75	247.05	248.55
1440	NASDAQ	CLDX	Fri, Jun 20, 2014	255.00	255.00	248.55	251.85
1439	NASDAQ	CLDX	Thu, Jun 19, 2014	262.35	267.30	244.65	252.75
1438	NASDAQ	CLDX	Wed, Jun 18, 2014	264.30	268.15	255.90	261.60
1437	NASDAQ	CLDX	Tue, Jun 17, 2014	265.50	270.00	259.50	264.60
1436	NASDAQ	CLDX	Mon, Jun 16, 2014	255.45	271.50	255.45	264.00
1435	NASDAQ	CLDX	Fri, Jun 13, 2014	260.25	264.30	250.80	257.25
1434	NASDAQ	CLDX	Thu, Jun 12, 2014	260.25	267.75	248.70	259.35
1433	NASDAQ	CLDX	Wed, Jun 11, 2014	254.25	271.80	253.11	261.75
1432	NASDAQ	CLDX	Tue, Jun 10, 2014	244.65	261.75	240.30	258.90
1431	NASDAQ	CLDX	Mon, Jun 9, 2014	227.10	254.85	225.60	243.90
1430	NASDAQ	CLDX	Fri, Jun 6, 2014	226.95	228.00	217.80	227.10
1429	NASDAQ	CLDX	Thu, Jun 5, 2014	203.70	238.95	203.55	227.25
1428	NASDAQ	CLDX	Wed, Jun 4, 2014	195.30	202.20	194.55	201.75
1427	NASDAQ	CLDX	Tue, Jun 3, 2014	204.45	206.40	193.65	198.30
1426	NASDAQ	CLDX	Mon, Jun 2, 2014	219.60	224.10	199.50	205.35
1425	NASDAQ	CLDX	Fri, May 30, 2014	220.50	223.35	211.65	219.15
1424	NASDAQ	CLDX	Thu, May 29, 2014	218.40	226.95	211.95	214.50
1423	NASDAQ	CLDX	Wed, May 28, 2014	223.65	225.75	215.10	216.30
1422	NASDAQ	CLDX	Tue, May 27, 2014	201.15	223.50	201.00	223.35
1421	NASDAQ	CLDX	Fri, May 23, 2014	199.95	205.50	196.95	199.50
1420	NASDAQ	CLDX	Thu, May 22, 2014	190.50	201.75	190.17	199.80
1419	NASDAQ	CLDX	Wed, May 21, 2014	189.75	195.45	188.40	191.55
1418	NASDAQ	CLDX	Tue, May 20, 2014	203.25	205.20	185.33	188.85
1417	NASDAQ	CLDX	Mon, May 19, 2014	198.60	207.30	196.95	205.35
1416	NASDAQ	CLDX	Fri, May 16, 2014	210.30	213.00	198.60	199.95
1415	NASDAQ	CLDX	Thu, May 15, 2014	228.00	229.95	203.40	210.30
1414	NASDAQ	CLDX	Wed, May 14, 2014	201.60	239.55	192.75	236.10
1413	NASDAQ	CLDX	Tue, May 13, 2014	194.10	200.50	185.55	186.00
1412	NASDAQ	CLDX	Mon, May 12, 2014	198.30	205.35	191.40	193.65
1411	NASDAQ	CLDX	Fri, May 9, 2014	165.00	193.35	161.40	191.85
1410	NASDAQ	CLDX	Thu, May 8, 2014	187.95	194.40	165.30	166.35
1409	NASDAQ	CLDX	Wed, May 7, 2014	195.45	198.60	184.20	189.75
1408	NASDAQ	CLDX	Tue, May 6, 2014	208.95	210.15	193.05	196.50
1407	NASDAQ	CLDX	Mon, May 5, 2014	213.90	216.00	208.95	210.30
1406	NASDAQ	CLDX	Fri, May 2, 2014	221.40	225.00	211.98	217.65
1405	NASDAQ	CLDX	Thu, May 1, 2014	225.00	226.50	213.15	219.60
1404	NASDAQ	CLDX	Wed, Apr 30, 2014	223.65	225.45	212.94	225.00
1403	NASDAQ	CLDX	Tue, Apr 29, 2014	208.80	223.20	203.55	221.70
1402	NASDAQ	CLDX	Mon, Apr 28, 2014	211.35	215.70	197.25	207.45
1401	NASDAQ	CLDX	Fri, Apr 25, 2014	217.35	219.60	207.60	210.60
1400	NASDAQ	CLDX	Thu, Apr 24, 2014	224.10	224.25	207.15	220.20
1399	NASDAQ	CLDX	Wed, Apr 23, 2014	238.95	239.85	218.85	220.65
1398	NASDAQ	CLDX	Tue, Apr 22, 2014	223.80	242.40	223.80	240.15
1397	NASDAQ	CLDX	Mon, Apr 21, 2014	216.90	223.20	213.75	222.45
1396	NASDAQ	CLDX	Thu, Apr 17, 2014	219.30	223.95	211.65	213.60
1395	NASDAQ	CLDX	Wed, Apr 16, 2014	208.35	222.30	204.90	220.35
1394	NASDAQ	CLDX	Tue, Apr 15, 2014	206.10	212.40	187.50	205.95
1393	NASDAQ	CLDX	Mon, Apr 14, 2014	215.85	220.05	201.15	205.80
1392	NASDAQ	CLDX	Fri, Apr 11, 2014	230.10	233.10	208.95	210.30
1391	NASDAQ	CLDX	Thu, Apr 10, 2014	256.20	258.00	232.65	234.30
1390	NASDAQ	CLDX	Wed, Apr 9, 2014	235.95	256.05	234.90	255.00
1389	NASDAQ	CLDX	Tue, Apr 8, 2014	240.30	245.10	230.25	233.55
1388	NASDAQ	CLDX	Mon, Apr 7, 2014	237.15	245.63	228.75	238.50
1387	NASDAQ	CLDX	Fri, Apr 4, 2014	246.45	251.25	234.15	239.55
1386	NASDAQ	CLDX	Thu, Apr 3, 2014	268.20	270.00	237.30	245.85
1385	NASDAQ	CLDX	Wed, Apr 2, 2014	272.85	277.80	263.01	266.85
1384	NASDAQ	CLDX	Tue, Apr 1, 2014	268.35	276.00	262.65	269.10
1383	NASDAQ	CLDX	Mon, Mar 31, 2014	256.35	265.50	248.70	265.05
1382	NASDAQ	CLDX	Fri, Mar 28, 2014	279.30	284.55	252.90	254.25
1381	NASDAQ	CLDX	Thu, Mar 27, 2014	263.55	279.15	257.25	279.15
1380	NASDAQ	CLDX	Wed, Mar 26, 2014	285.60	287.55	266.85	267.30
1379	NASDAQ	CLDX	Tue, Mar 25, 2014	304.05	307.20	275.25	282.75
1378	NASDAQ	CLDX	Mon, Mar 24, 2014	326.70	329.70	277.80	297.60
1377	NASDAQ	CLDX	Fri, Mar 21, 2014	358.50	358.50	319.80	322.80
1376	NASDAQ	CLDX	Thu, Mar 20, 2014	365.40	367.98	353.70	356.85
1375	NASDAQ	CLDX	Wed, Mar 19, 2014	376.50	380.10	366.75	368.25
1374	NASDAQ	CLDX	Tue, Mar 18, 2014	367.50	378.75	364.05	375.75
1373	NASDAQ	CLDX	Mon, Mar 17, 2014	359.25	378.30	351.60	362.70
1372	NASDAQ	CLDX	Fri, Mar 14, 2014	353.55	359.25	345.53	347.10
1371	NASDAQ	CLDX	Thu, Mar 13, 2014	375.00	376.95	353.10	357.30
1370	NASDAQ	CLDX	Wed, Mar 12, 2014	360.15	379.65	355.95	369.45
1369	NASDAQ	CLDX	Tue, Mar 11, 2014	376.20	380.70	359.25	362.70
1368	NASDAQ	CLDX	Mon, Mar 10, 2014	375.45	380.40	363.90	373.50
1367	NASDAQ	CLDX	Fri, Mar 7, 2014	400.20	400.80	378.15	380.40
1366	NASDAQ	CLDX	Thu, Mar 6, 2014	418.50	418.65	387.00	395.55
1365	NASDAQ	CLDX	Wed, Mar 5, 2014	418.20	426.75	414.30	418.80
1364	NASDAQ	CLDX	Tue, Mar 4, 2014	402.90	419.10	400.05	415.35
1363	NASDAQ	CLDX	Mon, Mar 3, 2014	405.44	415.95	386.40	394.20
1362	NASDAQ	CLDX	Fri, Feb 28, 2014	474.75	478.20	430.20	438.30
1361	NASDAQ	CLDX	Thu, Feb 27, 2014	466.80	475.50	451.95	473.85
1360	NASDAQ	CLDX	Wed, Feb 26, 2014	468.00	479.99	462.00	469.50
1359	NASDAQ	CLDX	Tue, Feb 25, 2014	471.90	481.50	453.75	465.00
1358	NASDAQ	CLDX	Mon, Feb 24, 2014	477.75	499.95	468.00	473.10
1357	NASDAQ	CLDX	Fri, Feb 21, 2014	435.45	477.38	433.95	473.40
1356	NASDAQ	CLDX	Thu, Feb 20, 2014	411.00	437.10	404.70	431.40
1355	NASDAQ	CLDX	Wed, Feb 19, 2014	414.45	417.90	408.15	412.20
1354	NASDAQ	CLDX	Tue, Feb 18, 2014	401.70	423.00	401.40	416.40
1353	NASDAQ	CLDX	Fri, Feb 14, 2014	410.85	415.95	400.05	407.70
1352	NASDAQ	CLDX	Thu, Feb 13, 2014	412.05	417.90	404.40	411.75
1351	NASDAQ	CLDX	Wed, Feb 12, 2014	391.50	423.00	391.50	420.00
1350	NASDAQ	CLDX	Tue, Feb 11, 2014	384.75	392.55	377.40	391.80
1349	NASDAQ	CLDX	Mon, Feb 10, 2014	378.30	387.90	376.52	384.90
1348	NASDAQ	CLDX	Fri, Feb 7, 2014	351.15	380.48	350.03	380.25
1347	NASDAQ	CLDX	Thu, Feb 6, 2014	363.60	368.45	341.33	349.95
1346	NASDAQ	CLDX	Wed, Feb 5, 2014	376.80	390.00	360.15	363.15
1345	NASDAQ	CLDX	Tue, Feb 4, 2014	365.85	380.55	361.80	378.90
1344	NASDAQ	CLDX	Mon, Feb 3, 2014	385.80	392.27	358.58	361.50
1343	NASDAQ	CLDX	Fri, Jan 31, 2014	389.70	399.45	384.00	386.70
1342	NASDAQ	CLDX	Thu, Jan 30, 2014	385.35	407.85	384.00	396.15
1341	NASDAQ	CLDX	Wed, Jan 29, 2014	391.50	392.85	375.30	380.10
1340	NASDAQ	CLDX	Tue, Jan 28, 2014	388.65	400.35	387.15	392.70
1339	NASDAQ	CLDX	Mon, Jan 27, 2014	402.15	406.35	375.15	386.55
1338	NASDAQ	CLDX	Fri, Jan 24, 2014	425.40	433.05	405.00	407.10
1337	NASDAQ	CLDX	Thu, Jan 23, 2014	437.70	439.50	411.15	437.70
1336	NASDAQ	CLDX	Wed, Jan 22, 2014	446.40	457.20	435.75	442.65
1335	NASDAQ	CLDX	Tue, Jan 21, 2014	427.05	440.85	422.40	440.85
1334	NASDAQ	CLDX	Fri, Jan 17, 2014	430.20	440.10	419.25	424.80
1333	NASDAQ	CLDX	Thu, Jan 16, 2014	411.75	429.90	409.07	428.85
1332	NASDAQ	CLDX	Wed, Jan 15, 2014	421.50	423.00	403.50	413.55
1331	NASDAQ	CLDX	Tue, Jan 14, 2014	396.45	419.10	380.40	414.75
1330	NASDAQ	CLDX	Mon, Jan 13, 2014	375.45	400.80	363.90	384.90
1329	NASDAQ	CLDX	Fri, Jan 10, 2014	346.50	367.05	344.85	365.85
1328	NASDAQ	CLDX	Thu, Jan 9, 2014	353.40	358.50	341.40	346.80
1327	NASDAQ	CLDX	Wed, Jan 8, 2014	339.75	355.05	334.50	349.50
1326	NASDAQ	CLDX	Tue, Jan 7, 2014	338.10	342.15	333.75	339.75
1325	NASDAQ	CLDX	Mon, Jan 6, 2014	372.15	372.00	333.60	334.95
1324	NASDAQ	CLDX	Fri, Jan 3, 2014	370.35	372.60	360.45	364.20
1323	NASDAQ	CLDX	Thu, Jan 2, 2014	360.45	370.20	350.70	369.15
1322	NASDAQ	CLDX	Tue, Dec 31, 2013	351.15	365.10	350.25	363.15
1321	NASDAQ	CLDX	Mon, Dec 30, 2013	352.35	356.10	342.90	351.00
1320	NASDAQ	CLDX	Fri, Dec 27, 2013	362.25	369.15	345.45	349.35
1319	NASDAQ	CLDX	Thu, Dec 26, 2013	348.45	370.35	347.13	360.45
1318	NASDAQ	CLDX	Tue, Dec 24, 2013	356.55	357.75	342.90	345.60
1317	NASDAQ	CLDX	Mon, Dec 23, 2013	355.50	360.75	351.15	354.90
1316	NASDAQ	CLDX	Fri, Dec 20, 2013	346.50	354.83	337.80	349.80
1315	NASDAQ	CLDX	Thu, Dec 19, 2013	359.10	361.35	341.25	344.70
1314	NASDAQ	CLDX	Wed, Dec 18, 2013	355.65	363.60	341.85	363.00
1313	NASDAQ	CLDX	Tue, Dec 17, 2013	352.50	355.20	340.65	353.85
1312	NASDAQ	CLDX	Mon, Dec 16, 2013	343.80	362.55	339.45	355.65
1311	NASDAQ	CLDX	Fri, Dec 13, 2013	333.60	341.63	329.10	337.80
1310	NASDAQ	CLDX	Thu, Dec 12, 2013	330.15	341.69	329.10	333.60
1309	NASDAQ	CLDX	Wed, Dec 11, 2013	358.65	359.10	326.10	330.75
1308	NASDAQ	CLDX	Tue, Dec 10, 2013	367.80	374.85	351.75	356.70
1307	NASDAQ	CLDX	Mon, Dec 9, 2013	388.50	390.18	362.55	366.30
1306	NASDAQ	CLDX	Fri, Dec 6, 2013	382.05	389.70	369.60	388.05
1305	NASDAQ	CLDX	Thu, Dec 5, 2013	384.00	397.13	372.30	376.65
1304	NASDAQ	CLDX	Wed, Dec 4, 2013	390.00	405.30	378.90	392.40
1303	NASDAQ	CLDX	Tue, Dec 3, 2013	406.50	412.05	400.80	407.10
1302	NASDAQ	CLDX	Mon, Dec 2, 2013	423.75	424.20	405.00	407.70
1301	NASDAQ	CLDX	Fri, Nov 29, 2013	415.80	419.85	405.45	416.40
1300	NASDAQ	CLDX	Wed, Nov 27, 2013	406.05	417.15	403.80	410.40
1299	NASDAQ	CLDX	Tue, Nov 26, 2013	380.70	409.50	378.45	406.80
1298	NASDAQ	CLDX	Mon, Nov 25, 2013	394.20	420.00	381.45	383.25
1297	NASDAQ	CLDX	Fri, Nov 22, 2013	397.50	441.44	397.05	424.65
1296	NASDAQ	CLDX	Thu, Nov 21, 2013	371.85	393.75	371.85	391.35
1295	NASDAQ	CLDX	Wed, Nov 20, 2013	363.00	378.15	355.50	370.65
1294	NASDAQ	CLDX	Tue, Nov 19, 2013	362.10	373.80	358.50	362.25
1293	NASDAQ	CLDX	Mon, Nov 18, 2013	373.35	384.00	357.90	363.00
1292	NASDAQ	CLDX	Fri, Nov 15, 2013	373.80	383.25	365.10	372.60
1291	NASDAQ	CLDX	Thu, Nov 14, 2013	383.25	386.70	368.40	373.05
1290	NASDAQ	CLDX	Wed, Nov 13, 2013	380.25	386.10	376.65	384.00
1289	NASDAQ	CLDX	Tue, Nov 12, 2013	384.75	388.65	372.90	387.15
1288	NASDAQ	CLDX	Mon, Nov 11, 2013	401.25	401.25	375.00	387.30
1287	NASDAQ	CLDX	Fri, Nov 8, 2013	374.70	395.40	367.50	384.75
1286	NASDAQ	CLDX	Thu, Nov 7, 2013	388.95	437.63	363.75	371.55
1285	NASDAQ	CLDX	Wed, Nov 6, 2013	354.45	356.55	312.75	322.65
1284	NASDAQ	CLDX	Tue, Nov 5, 2013	348.75	357.15	340.07	351.45
1283	NASDAQ	CLDX	Mon, Nov 4, 2013	341.25	362.40	339.00	353.25
1282	NASDAQ	CLDX	Fri, Nov 1, 2013	342.90	349.35	333.00	339.30
1281	NASDAQ	CLDX	Thu, Oct 31, 2013	339.45	349.35	331.07	343.50
1280	NASDAQ	CLDX	Wed, Oct 30, 2013	364.05	371.25	337.80	341.85
1279	NASDAQ	CLDX	Tue, Oct 29, 2013	352.50	370.35	350.57	365.85
1278	NASDAQ	CLDX	Mon, Oct 28, 2013	369.75	373.92	346.80	353.25
1277	NASDAQ	CLDX	Fri, Oct 25, 2013	373.65	376.91	364.80	369.75
1276	NASDAQ	CLDX	Thu, Oct 24, 2013	382.05	388.05	368.55	370.95
1275	NASDAQ	CLDX	Wed, Oct 23, 2013	360.30	382.95	357.60	382.02
1274	NASDAQ	CLDX	Tue, Oct 22, 2013	355.65	375.00	341.85	364.05
1273	NASDAQ	CLDX	Mon, Oct 21, 2013	382.05	390.00	342.90	351.90
1272	NASDAQ	CLDX	Fri, Oct 18, 2013	410.70	414.11	376.65	387.00
1271	NASDAQ	CLDX	Thu, Oct 17, 2013	416.10	418.50	399.30	405.00
1270	NASDAQ	CLDX	Wed, Oct 16, 2013	397.80	418.65	393.75	416.70
1269	NASDAQ	CLDX	Tue, Oct 15, 2013	418.35	424.95	392.40	392.85
1268	NASDAQ	CLDX	Mon, Oct 14, 2013	390.60	428.79	390.00	422.85
1267	NASDAQ	CLDX	Fri, Oct 11, 2013	410.55	414.30	388.50	408.30
1266	NASDAQ	CLDX	Thu, Oct 10, 2013	403.50	434.21	400.80	425.25
1265	NASDAQ	CLDX	Wed, Oct 9, 2013	429.15	430.50	378.00	385.50
1264	NASDAQ	CLDX	Tue, Oct 8, 2013	475.80	476.70	429.30	434.25
1263	NASDAQ	CLDX	Mon, Oct 7, 2013	478.20	497.40	459.00	477.45
1262	NASDAQ	CLDX	Fri, Oct 4, 2013	502.80	522.15	486.15	488.25
1261	NASDAQ	CLDX	Thu, Oct 3, 2013	546.60	552.00	487.50	506.40
1260	NASDAQ	CLDX	Wed, Oct 2, 2013	573.15	582.60	548.25	550.65
1259	NASDAQ	CLDX	Tue, Oct 1, 2013	539.40	567.60	538.95	567.45
1258	NASDAQ	CLDX	Mon, Sep 30, 2013	517.95	553.65	483.00	531.45
1257	NASDAQ	CLDX	Fri, Sep 27, 2013	535.65	569.70	503.10	540.15
1256	NASDAQ	CLDX	Thu, Sep 26, 2013	504.60	537.00	503.85	536.85
1255	NASDAQ	CLDX	Wed, Sep 25, 2013	517.20	517.35	492.15	502.20
1254	NASDAQ	CLDX	Tue, Sep 24, 2013	494.85	514.20	486.45	514.05
1253	NASDAQ	CLDX	Mon, Sep 23, 2013	445.80	493.50	441.15	490.20
1252	NASDAQ	CLDX	Fri, Sep 20, 2013	430.50	439.65	417.30	434.40
1251	NASDAQ	CLDX	Thu, Sep 19, 2013	405.00	430.50	405.00	429.00
1250	NASDAQ	CLDX	Wed, Sep 18, 2013	386.25	402.45	379.50	401.40
1249	NASDAQ	CLDX	Tue, Sep 17, 2013	376.50	390.45	376.50	385.95
1248	NASDAQ	CLDX	Mon, Sep 16, 2013	367.20	375.15	363.15	373.65
1247	NASDAQ	CLDX	Fri, Sep 13, 2013	356.25	363.30	351.15	358.50
1246	NASDAQ	CLDX	Thu, Sep 12, 2013	349.95	364.80	349.50	356.10
1245	NASDAQ	CLDX	Wed, Sep 11, 2013	368.25	369.45	343.95	348.75
1244	NASDAQ	CLDX	Tue, Sep 10, 2013	371.70	374.74	364.50	368.70
1243	NASDAQ	CLDX	Mon, Sep 9, 2013	360.00	371.25	357.90	368.10
1242	NASDAQ	CLDX	Fri, Sep 6, 2013	360.75	366.75	350.85	356.85
1241	NASDAQ	CLDX	Thu, Sep 5, 2013	363.30	376.50	357.60	359.85
1240	NASDAQ	CLDX	Wed, Sep 4, 2013	337.35	359.85	331.80	358.50
1239	NASDAQ	CLDX	Tue, Sep 3, 2013	331.35	338.25	329.25	336.00
1238	NASDAQ	CLDX	Fri, Aug 30, 2013	336.90	339.99	323.70	325.80
1237	NASDAQ	CLDX	Thu, Aug 29, 2013	332.25	341.55	328.20	336.15
1236	NASDAQ	CLDX	Wed, Aug 28, 2013	328.80	335.10	320.70	328.20
1235	NASDAQ	CLDX	Tue, Aug 27, 2013	347.10	351.60	329.10	329.40
1234	NASDAQ	CLDX	Mon, Aug 26, 2013	357.00	359.85	349.50	354.60
1233	NASDAQ	CLDX	Fri, Aug 23, 2013	349.80	354.45	342.30	353.85
1232	NASDAQ	CLDX	Thu, Aug 22, 2013	335.85	358.80	335.85	348.90
1231	NASDAQ	CLDX	Wed, Aug 21, 2013	315.90	334.95	314.70	333.90
1230	NASDAQ	CLDX	Tue, Aug 20, 2013	300.75	319.80	300.30	315.90
1229	NASDAQ	CLDX	Mon, Aug 19, 2013	300.45	310.35	299.63	300.00
1228	NASDAQ	CLDX	Fri, Aug 16, 2013	303.75	309.00	299.42	301.80
1227	NASDAQ	CLDX	Thu, Aug 15, 2013	301.80	304.65	291.30	303.00
1226	NASDAQ	CLDX	Wed, Aug 14, 2013	304.05	307.74	299.55	306.30
1225	NASDAQ	CLDX	Tue, Aug 13, 2013	304.20	306.75	298.95	304.65
1224	NASDAQ	CLDX	Mon, Aug 12, 2013	293.10	307.50	289.20	305.40
1223	NASDAQ	CLDX	Fri, Aug 9, 2013	282.00	289.20	278.55	284.25
1222	NASDAQ	CLDX	Thu, Aug 8, 2013	303.00	304.35	280.50	284.10
1221	NASDAQ	CLDX	Wed, Aug 7, 2013	303.90	306.00	291.15	298.95
1220	NASDAQ	CLDX	Tue, Aug 6, 2013	315.00	321.90	297.15	305.40
1219	NASDAQ	CLDX	Mon, Aug 5, 2013	324.75	336.00	318.75	320.55
1218	NASDAQ	CLDX	Fri, Aug 2, 2013	311.55	328.35	310.50	323.55
1217	NASDAQ	CLDX	Thu, Aug 1, 2013	313.65	317.85	309.00	313.05
1216	NASDAQ	CLDX	Wed, Jul 31, 2013	309.60	313.95	303.75	307.20
1215	NASDAQ	CLDX	Tue, Jul 30, 2013	300.45	310.50	297.15	308.85
1214	NASDAQ	CLDX	Mon, Jul 29, 2013	304.05	305.70	294.95	298.65
1213	NASDAQ	CLDX	Fri, Jul 26, 2013	301.95	305.25	296.42	304.05
1212	NASDAQ	CLDX	Thu, Jul 25, 2013	297.00	307.22	288.02	305.55
1211	NASDAQ	CLDX	Wed, Jul 24, 2013	311.25	314.18	293.55	296.70
1210	NASDAQ	CLDX	Tue, Jul 23, 2013	322.50	324.45	304.80	307.50
1209	NASDAQ	CLDX	Mon, Jul 22, 2013	316.65	328.20	311.55	321.30
1208	NASDAQ	CLDX	Fri, Jul 19, 2013	311.85	324.00	308.40	316.20
1207	NASDAQ	CLDX	Thu, Jul 18, 2013	311.40	314.85	305.25	310.35
1206	NASDAQ	CLDX	Wed, Jul 17, 2013	301.50	311.70	300.60	311.55
1205	NASDAQ	CLDX	Tue, Jul 16, 2013	316.80	318.45	300.00	303.15
1204	NASDAQ	CLDX	Mon, Jul 15, 2013	310.50	325.65	304.50	316.05
1203	NASDAQ	CLDX	Fri, Jul 12, 2013	294.90	311.85	291.75	304.95
1202	NASDAQ	CLDX	Thu, Jul 11, 2013	303.45	304.95	288.00	293.25
1201	NASDAQ	CLDX	Wed, Jul 10, 2013	312.00	316.50	297.60	299.25
1200	NASDAQ	CLDX	Tue, Jul 9, 2013	294.75	301.20	289.50	298.95
1199	NASDAQ	CLDX	Mon, Jul 8, 2013	321.00	329.70	292.65	293.70
1198	NASDAQ	CLDX	Fri, Jul 5, 2013	280.50	321.30	280.38	319.05
1197	NASDAQ	CLDX	Wed, Jul 3, 2013	276.75	281.40	267.75	279.75
1196	NASDAQ	CLDX	Tue, Jul 2, 2013	247.20	275.70	246.75	275.55
1195	NASDAQ	CLDX	Mon, Jul 1, 2013	240.90	253.35	240.00	245.40
1194	NASDAQ	CLDX	Fri, Jun 28, 2013	227.25	238.73	221.85	234.15
1193	NASDAQ	CLDX	Thu, Jun 27, 2013	229.35	235.80	224.70	227.39
1192	NASDAQ	CLDX	Wed, Jun 26, 2013	215.85	230.70	214.50	226.20
1191	NASDAQ	CLDX	Tue, Jun 25, 2013	209.10	217.50	205.95	217.05
1190	NASDAQ	CLDX	Mon, Jun 24, 2013	207.15	211.65	201.90	206.40
1189	NASDAQ	CLDX	Fri, Jun 21, 2013	215.85	221.04	203.70	210.90
1188	NASDAQ	CLDX	Thu, Jun 20, 2013	225.30	225.75	211.65	214.35
1187	NASDAQ	CLDX	Wed, Jun 19, 2013	232.20	234.00	226.50	228.00
1186	NASDAQ	CLDX	Tue, Jun 18, 2013	236.85	239.55	230.33	231.00
1185	NASDAQ	CLDX	Mon, Jun 17, 2013	243.75	246.15	234.00	237.15
1184	NASDAQ	CLDX	Fri, Jun 14, 2013	242.70	246.44	236.25	240.75
1183	NASDAQ	CLDX	Thu, Jun 13, 2013	236.70	242.40	226.50	241.35
1182	NASDAQ	CLDX	Wed, Jun 12, 2013	238.35	247.20	237.15	237.60
1181	NASDAQ	CLDX	Tue, Jun 11, 2013	227.10	240.15	224.70	232.94
1180	NASDAQ	CLDX	Mon, Jun 10, 2013	227.55	235.65	221.10	230.70
1179	NASDAQ	CLDX	Fri, Jun 7, 2013	204.30	219.00	203.03	218.55
1178	NASDAQ	CLDX	Thu, Jun 6, 2013	201.30	202.50	194.25	202.50
1177	NASDAQ	CLDX	Wed, Jun 5, 2013	201.75	208.09	198.30	200.18
1176	NASDAQ	CLDX	Tue, Jun 4, 2013	201.75	205.20	197.40	202.05
1175	NASDAQ	CLDX	Mon, Jun 3, 2013	202.95	209.70	196.50	201.60
1174	NASDAQ	CLDX	Fri, May 31, 2013	192.90	198.90	191.70	191.78
1173	NASDAQ	CLDX	Thu, May 30, 2013	189.30	193.35	187.20	192.90
1172	NASDAQ	CLDX	Wed, May 29, 2013	190.65	191.85	184.95	189.30
1171	NASDAQ	CLDX	Tue, May 28, 2013	189.30	197.25	187.50	191.40
1170	NASDAQ	CLDX	Fri, May 24, 2013	184.20	186.15	178.50	186.15
1169	NASDAQ	CLDX	Thu, May 23, 2013	185.85	190.20	181.65	184.50
1168	NASDAQ	CLDX	Wed, May 22, 2013	189.00	195.00	184.80	187.95
1167	NASDAQ	CLDX	Tue, May 21, 2013	186.45	191.10	186.30	189.15
1166	NASDAQ	CLDX	Mon, May 20, 2013	192.60	195.83	184.46	186.45
1165	NASDAQ	CLDX	Fri, May 17, 2013	186.30	191.25	181.95	190.35
1164	NASDAQ	CLDX	Thu, May 16, 2013	194.55	195.00	185.70	186.00
1163	NASDAQ	CLDX	Wed, May 15, 2013	199.65	202.20	193.20	195.60
1162	NASDAQ	CLDX	Tue, May 14, 2013	190.80	199.95	190.20	199.65
1161	NASDAQ	CLDX	Mon, May 13, 2013	180.60	194.40	180.30	190.05
1160	NASDAQ	CLDX	Fri, May 10, 2013	173.40	181.95	171.00	181.35
1159	NASDAQ	CLDX	Thu, May 9, 2013	174.30	176.70	172.35	172.65
1158	NASDAQ	CLDX	Wed, May 8, 2013	182.25	182.25	170.10	174.90
1157	NASDAQ	CLDX	Tue, May 7, 2013	193.80	195.00	181.35	182.25
1156	NASDAQ	CLDX	Mon, May 6, 2013	186.90	194.85	186.60	191.70
1155	NASDAQ	CLDX	Fri, May 3, 2013	188.25	193.65	187.50	187.80
1154	NASDAQ	CLDX	Thu, May 2, 2013	188.25	192.75	186.00	187.05
1153	NASDAQ	CLDX	Wed, May 1, 2013	196.20	198.15	184.95	186.75
1152	NASDAQ	CLDX	Tue, Apr 30, 2013	201.00	201.90	192.45	195.75
1151	NASDAQ	CLDX	Mon, Apr 29, 2013	206.40	209.10	199.95	200.85
1150	NASDAQ	CLDX	Fri, Apr 26, 2013	209.40	209.40	200.85	201.75
1149	NASDAQ	CLDX	Thu, Apr 25, 2013	205.20	211.35	204.75	206.40
1148	NASDAQ	CLDX	Wed, Apr 24, 2013	203.70	207.60	198.00	207.45
1147	NASDAQ	CLDX	Tue, Apr 23, 2013	200.25	203.10	197.40	202.80
1146	NASDAQ	CLDX	Mon, Apr 22, 2013	195.60	199.05	192.45	195.15
1145	NASDAQ	CLDX	Fri, Apr 19, 2013	187.95	196.80	187.95	195.45
1144	NASDAQ	CLDX	Thu, Apr 18, 2013	180.00	194.10	179.10	187.95
1143	NASDAQ	CLDX	Wed, Apr 17, 2013	173.40	181.02	171.00	180.15
1142	NASDAQ	CLDX	Tue, Apr 16, 2013	169.20	175.50	167.55	175.20
1141	NASDAQ	CLDX	Mon, Apr 15, 2013	178.65	180.00	165.15	167.25
1140	NASDAQ	CLDX	Fri, Apr 12, 2013	178.50	182.10	177.15	179.10
1139	NASDAQ	CLDX	Thu, Apr 11, 2013	175.65	185.04	175.65	179.85
1138	NASDAQ	CLDX	Wed, Apr 10, 2013	175.35	177.75	172.50	175.35
1137	NASDAQ	CLDX	Tue, Apr 9, 2013	171.00	183.75	171.00	175.05
1136	NASDAQ	CLDX	Mon, Apr 8, 2013	168.00	170.40	164.85	169.95
1135	NASDAQ	CLDX	Fri, Apr 5, 2013	163.05	167.85	160.95	166.95
1134	NASDAQ	CLDX	Thu, Apr 4, 2013	165.90	168.30	163.35	166.50
1133	NASDAQ	CLDX	Wed, Apr 3, 2013	172.95	175.20	163.50	165.15
1132	NASDAQ	CLDX	Tue, Apr 2, 2013	170.55	174.60	168.30	172.65
1131	NASDAQ	CLDX	Mon, Apr 1, 2013	172.05	175.80	165.75	167.70
1130	NASDAQ	CLDX	Thu, Mar 28, 2013	168.00	179.40	168.00	173.70
1129	NASDAQ	CLDX	Wed, Mar 27, 2013	165.75	168.30	162.00	168.15
1128	NASDAQ	CLDX	Tue, Mar 26, 2013	166.65	168.75	163.50	167.25
1127	NASDAQ	CLDX	Mon, Mar 25, 2013	168.30	169.35	160.50	165.30
1126	NASDAQ	CLDX	Fri, Mar 22, 2013	172.50	172.50	162.90	168.15
1125	NASDAQ	CLDX	Thu, Mar 21, 2013	175.65	176.70	169.58	172.50
1124	NASDAQ	CLDX	Wed, Mar 20, 2013	178.80	179.40	174.75	176.40
1123	NASDAQ	CLDX	Tue, Mar 19, 2013	178.65	182.25	174.30	177.30
1122	NASDAQ	CLDX	Mon, Mar 18, 2013	179.40	181.95	177.00	178.50
1121	NASDAQ	CLDX	Fri, Mar 15, 2013	181.95	183.75	177.81	180.90
1120	NASDAQ	CLDX	Thu, Mar 14, 2013	178.20	185.70	177.00	181.80
1119	NASDAQ	CLDX	Wed, Mar 13, 2013	179.25	180.00	176.70	177.45
1118	NASDAQ	CLDX	Tue, Mar 12, 2013	180.00	180.75	174.90	179.40
1117	NASDAQ	CLDX	Mon, Mar 11, 2013	182.40	187.20	175.65	178.35
1116	NASDAQ	CLDX	Fri, Mar 8, 2013	163.35	187.35	163.35	184.80
1115	NASDAQ	CLDX	Thu, Mar 7, 2013	161.25	163.50	136.95	157.35
1114	NASDAQ	CLDX	Wed, Mar 6, 2013	167.25	168.60	162.75	165.00
1113	NASDAQ	CLDX	Tue, Mar 5, 2013	156.90	162.75	156.90	160.65
1112	NASDAQ	CLDX	Mon, Mar 4, 2013	154.35	161.40	153.90	156.60
1111	NASDAQ	CLDX	Fri, Mar 1, 2013	141.75	159.84	140.40	153.90
1110	NASDAQ	CLDX	Thu, Feb 28, 2013	138.15	143.10	137.10	142.80
1109	NASDAQ	CLDX	Wed, Feb 27, 2013	141.45	144.00	137.40	137.70
1108	NASDAQ	CLDX	Tue, Feb 26, 2013	137.55	141.60	135.60	141.45
1107	NASDAQ	CLDX	Mon, Feb 25, 2013	141.60	145.50	134.70	135.45
1106	NASDAQ	CLDX	Fri, Feb 22, 2013	138.45	141.00	137.93	140.40
1105	NASDAQ	CLDX	Thu, Feb 21, 2013	134.10	138.68	132.00	138.00
1104	NASDAQ	CLDX	Wed, Feb 20, 2013	129.75	139.20	129.45	133.65
1103	NASDAQ	CLDX	Tue, Feb 19, 2013	125.10	129.00	124.65	128.40
1102	NASDAQ	CLDX	Fri, Feb 15, 2013	123.30	127.95	123.15	124.50
1101	NASDAQ	CLDX	Thu, Feb 14, 2013	118.80	126.15	117.15	122.85
1100	NASDAQ	CLDX	Wed, Feb 13, 2013	116.85	118.50	116.10	118.50
1099	NASDAQ	CLDX	Tue, Feb 12, 2013	117.30	117.60	115.95	116.40
1098	NASDAQ	CLDX	Mon, Feb 11, 2013	114.75	117.60	114.30	116.55
1097	NASDAQ	CLDX	Fri, Feb 8, 2013	115.35	116.85	113.70	115.05
1096	NASDAQ	CLDX	Thu, Feb 7, 2013	114.90	116.25	113.40	115.20
1095	NASDAQ	CLDX	Wed, Feb 6, 2013	118.05	118.80	112.35	114.60
1094	NASDAQ	CLDX	Tue, Feb 5, 2013	105.00	117.68	103.50	114.00
1093	NASDAQ	CLDX	Mon, Feb 4, 2013	113.10	113.10	108.60	111.30
1092	NASDAQ	CLDX	Fri, Feb 1, 2013	112.20	114.75	110.44	113.40
1091	NASDAQ	CLDX	Thu, Jan 31, 2013	108.75	112.20	108.00	111.90
1090	NASDAQ	CLDX	Wed, Jan 30, 2013	107.70	110.70	107.70	109.20
1089	NASDAQ	CLDX	Tue, Jan 29, 2013	109.35	109.50	106.50	107.40
1088	NASDAQ	CLDX	Mon, Jan 28, 2013	109.50	110.10	107.70	109.05
1087	NASDAQ	CLDX	Fri, Jan 25, 2013	110.40	110.70	107.78	109.65
1086	NASDAQ	CLDX	Thu, Jan 24, 2013	111.15	112.50	106.95	110.10
1085	NASDAQ	CLDX	Wed, Jan 23, 2013	112.35	113.01	110.10	110.70
1084	NASDAQ	CLDX	Tue, Jan 22, 2013	113.55	115.05	111.45	112.05
1083	NASDAQ	CLDX	Fri, Jan 18, 2013	110.70	110.70	106.73	109.80
1082	NASDAQ	CLDX	Thu, Jan 17, 2013	111.60	111.75	109.65	110.40
1081	NASDAQ	CLDX	Wed, Jan 16, 2013	111.00	111.08	108.00	110.70
1080	NASDAQ	CLDX	Tue, Jan 15, 2013	109.65	111.15	109.13	110.85
1079	NASDAQ	CLDX	Mon, Jan 14, 2013	114.15	114.90	109.50	109.65
1078	NASDAQ	CLDX	Fri, Jan 11, 2013	113.85	115.50	112.95	114.30
1077	NASDAQ	CLDX	Thu, Jan 10, 2013	112.50	114.60	112.20	113.85
1076	NASDAQ	CLDX	Wed, Jan 9, 2013	108.00	110.63	107.10	109.65
1075	NASDAQ	CLDX	Tue, Jan 8, 2013	104.85	107.25	104.25	107.10
1074	NASDAQ	CLDX	Mon, Jan 7, 2013	106.20	107.10	103.50	104.70
1073	NASDAQ	CLDX	Fri, Jan 4, 2013	105.60	107.85	105.15	106.20
1072	NASDAQ	CLDX	Thu, Jan 3, 2013	105.75	105.75	104.25	105.30
1071	NASDAQ	CLDX	Wed, Jan 2, 2013	103.35	106.80	102.15	105.00
1070	NASDAQ	CLDX	Mon, Dec 31, 2012	99.45	101.55	97.50	100.65
1069	NASDAQ	CLDX	Fri, Dec 28, 2012	98.25	103.50	98.25	99.90
1068	NASDAQ	CLDX	Thu, Dec 27, 2012	97.65	101.10	96.60	99.15
1067	NASDAQ	CLDX	Wed, Dec 26, 2012	99.90	101.25	96.30	97.65
1066	NASDAQ	CLDX	Mon, Dec 24, 2012	99.30	100.05	96.90	100.05
1065	NASDAQ	CLDX	Fri, Dec 21, 2012	98.25	99.75	96.45	99.45
1064	NASDAQ	CLDX	Thu, Dec 20, 2012	98.85	100.95	95.40	99.90
1063	NASDAQ	CLDX	Wed, Dec 19, 2012	99.60	100.20	97.65	99.45
1062	NASDAQ	CLDX	Tue, Dec 18, 2012	101.10	101.25	99.60	99.60
1061	NASDAQ	CLDX	Mon, Dec 17, 2012	100.65	102.15	99.30	100.50
1060	NASDAQ	CLDX	Fri, Dec 14, 2012	99.60	101.18	99.30	100.50
1059	NASDAQ	CLDX	Thu, Dec 13, 2012	100.65	100.95	98.40	100.20
1058	NASDAQ	CLDX	Wed, Dec 12, 2012	104.25	104.40	99.30	100.80
1057	NASDAQ	CLDX	Tue, Dec 11, 2012	107.25	108.00	101.40	103.20
1056	NASDAQ	CLDX	Mon, Dec 10, 2012	92.55	107.10	92.25	103.95
1055	NASDAQ	CLDX	Fri, Dec 7, 2012	85.35	86.06	80.70	82.80
1054	NASDAQ	CLDX	Thu, Dec 6, 2012	86.85	87.75	84.60	84.90
1053	NASDAQ	CLDX	Wed, Dec 5, 2012	90.75	91.50	87.00	87.15
1052	NASDAQ	CLDX	Tue, Dec 4, 2012	92.10	92.25	89.10	90.45
1051	NASDAQ	CLDX	Mon, Dec 3, 2012	90.45	93.60	88.65	92.36
1050	NASDAQ	CLDX	Fri, Nov 30, 2012	93.90	94.04	88.95	89.10
1049	NASDAQ	CLDX	Thu, Nov 29, 2012	92.85	93.75	91.20	93.75
1048	NASDAQ	CLDX	Wed, Nov 28, 2012	88.95	91.65	87.30	91.65
1047	NASDAQ	CLDX	Tue, Nov 27, 2012	85.65	90.60	85.65	89.10
1046	NASDAQ	CLDX	Mon, Nov 26, 2012	84.30	85.65	83.70	85.50
1045	NASDAQ	CLDX	Fri, Nov 23, 2012	83.85	84.60	82.95	84.30
1044	NASDAQ	CLDX	Wed, Nov 21, 2012	81.45	83.85	80.55	83.55
1043	NASDAQ	CLDX	Tue, Nov 20, 2012	78.60	81.45	78.15	81.15
1042	NASDAQ	CLDX	Mon, Nov 19, 2012	78.90	80.55	77.85	78.75
1041	NASDAQ	CLDX	Fri, Nov 16, 2012	77.55	78.15	75.30	77.70
1040	NASDAQ	CLDX	Thu, Nov 15, 2012	81.45	82.50	75.75	76.35
1039	NASDAQ	CLDX	Wed, Nov 14, 2012	85.05	85.05	81.08	81.15
1038	NASDAQ	CLDX	Tue, Nov 13, 2012	82.05	84.75	81.75	83.55
1037	NASDAQ	CLDX	Mon, Nov 12, 2012	81.00	83.85	80.70	82.80
1036	NASDAQ	CLDX	Fri, Nov 9, 2012	80.25	82.50	79.05	80.70
1035	NASDAQ	CLDX	Thu, Nov 8, 2012	84.90	86.70	79.80	80.70
1034	NASDAQ	CLDX	Wed, Nov 7, 2012	87.15	87.75	84.00	85.20
1033	NASDAQ	CLDX	Tue, Nov 6, 2012	88.95	89.25	87.60	88.05
1032	NASDAQ	CLDX	Mon, Nov 5, 2012	87.90	89.25	87.00	88.95
1031	NASDAQ	CLDX	Fri, Nov 2, 2012	84.90	89.55	84.75	89.09
1030	NASDAQ	CLDX	Thu, Nov 1, 2012	82.50	84.30	82.20	84.00
1029	NASDAQ	CLDX	Wed, Oct 31, 2012	82.50	84.30	82.20	82.65
1028	NASDAQ	CLDX	Fri, Oct 26, 2012	82.20	84.00	81.60	82.05
1027	NASDAQ	CLDX	Thu, Oct 25, 2012	82.35	83.26	80.10	82.50
1026	NASDAQ	CLDX	Wed, Oct 24, 2012	82.20	82.95	80.25	81.45
1025	NASDAQ	CLDX	Tue, Oct 23, 2012	83.55	83.55	78.75	82.05
1024	NASDAQ	CLDX	Mon, Oct 22, 2012	84.45	85.65	83.55	84.75
1023	NASDAQ	CLDX	Fri, Oct 19, 2012	88.65	89.40	83.55	84.60
1022	NASDAQ	CLDX	Thu, Oct 18, 2012	91.20	91.95	89.70	89.85
1021	NASDAQ	CLDX	Wed, Oct 17, 2012	91.95	92.70	90.15	91.50
1020	NASDAQ	CLDX	Tue, Oct 16, 2012	90.30	91.88	90.23	91.50
1019	NASDAQ	CLDX	Mon, Oct 15, 2012	87.90	90.15	87.00	89.70
1018	NASDAQ	CLDX	Fri, Oct 12, 2012	91.35	91.95	87.30	88.20
1017	NASDAQ	CLDX	Thu, Oct 11, 2012	92.85	93.60	90.00	91.20
1016	NASDAQ	CLDX	Wed, Oct 10, 2012	89.70	92.25	89.70	91.20
1015	NASDAQ	CLDX	Tue, Oct 9, 2012	95.55	95.70	89.25	89.40
1014	NASDAQ	CLDX	Mon, Oct 8, 2012	96.15	96.90	93.90	95.85
1013	NASDAQ	CLDX	Fri, Oct 5, 2012	98.25	100.65	96.00	96.90
1012	NASDAQ	CLDX	Thu, Oct 4, 2012	98.25	99.30	95.10	98.25
1011	NASDAQ	CLDX	Wed, Oct 3, 2012	96.75	98.25	95.10	97.95
1010	NASDAQ	CLDX	Tue, Oct 2, 2012	96.60	96.90	94.35	96.60
1009	NASDAQ	CLDX	Mon, Oct 1, 2012	94.50	96.30	93.30	95.70
1008	NASDAQ	CLDX	Fri, Sep 28, 2012	92.70	94.65	92.40	94.50
1007	NASDAQ	CLDX	Thu, Sep 27, 2012	93.30	93.75	92.25	93.15
1006	NASDAQ	CLDX	Wed, Sep 26, 2012	92.70	93.45	90.15	92.85
1005	NASDAQ	CLDX	Tue, Sep 25, 2012	94.65	95.85	91.35	92.25
1004	NASDAQ	CLDX	Mon, Sep 24, 2012	94.35	95.55	92.25	94.50
1003	NASDAQ	CLDX	Fri, Sep 21, 2012	97.20	97.65	95.10	95.70
1002	NASDAQ	CLDX	Thu, Sep 20, 2012	93.00	96.75	91.82	95.55
1001	NASDAQ	CLDX	Wed, Sep 19, 2012	96.60	99.23	91.65	93.15
1000	NASDAQ	CLDX	Tue, Sep 18, 2012	89.55	97.05	88.65	96.45
999	NASDAQ	CLDX	Mon, Sep 17, 2012	88.50	89.25	86.40	89.10
998	NASDAQ	CLDX	Fri, Sep 14, 2012	89.70	90.75	86.55	88.20
997	NASDAQ	CLDX	Thu, Sep 13, 2012	85.35	88.05	84.60	86.33
996	NASDAQ	CLDX	Wed, Sep 12, 2012	85.50	86.85	84.75	85.35
995	NASDAQ	CLDX	Tue, Sep 11, 2012	86.85	87.15	85.05	85.20
994	NASDAQ	CLDX	Mon, Sep 10, 2012	87.30	88.50	86.70	86.85
993	NASDAQ	CLDX	Fri, Sep 7, 2012	90.00	90.00	86.85	87.15
992	NASDAQ	CLDX	Thu, Sep 6, 2012	88.35	91.80	86.55	89.55
991	NASDAQ	CLDX	Wed, Sep 5, 2012	86.70	88.05	86.25	88.05
990	NASDAQ	CLDX	Tue, Sep 4, 2012	84.75	87.45	83.40	86.70
989	NASDAQ	CLDX	Fri, Aug 31, 2012	83.25	84.90	80.48	84.60
988	NASDAQ	CLDX	Thu, Aug 30, 2012	78.75	82.80	77.10	82.65
987	NASDAQ	CLDX	Wed, Aug 29, 2012	79.20	80.03	77.84	78.90
986	NASDAQ	CLDX	Tue, Aug 28, 2012	76.80	79.35	75.90	78.90
985	NASDAQ	CLDX	Mon, Aug 27, 2012	77.10	77.70	75.75	76.65
984	NASDAQ	CLDX	Fri, Aug 24, 2012	71.40	76.65	71.40	76.65
983	NASDAQ	CLDX	Thu, Aug 23, 2012	72.30	72.75	70.65	71.70
982	NASDAQ	CLDX	Wed, Aug 22, 2012	71.55	73.50	70.80	72.60
981	NASDAQ	CLDX	Tue, Aug 21, 2012	70.20	73.35	69.15	71.40
980	NASDAQ	CLDX	Mon, Aug 20, 2012	69.60	70.50	67.05	69.75
979	NASDAQ	CLDX	Fri, Aug 17, 2012	70.80	71.25	68.78	69.75
978	NASDAQ	CLDX	Thu, Aug 16, 2012	70.50	71.70	69.30	70.80
977	NASDAQ	CLDX	Wed, Aug 15, 2012	70.80	72.30	70.05	70.65
976	NASDAQ	CLDX	Tue, Aug 14, 2012	68.55	72.00	68.25	70.95
975	NASDAQ	CLDX	Mon, Aug 13, 2012	68.25	69.90	66.90	68.55
974	NASDAQ	CLDX	Fri, Aug 10, 2012	72.00	74.55	68.25	68.40
973	NASDAQ	CLDX	Thu, Aug 9, 2012	70.05	72.30	69.00	71.25
972	NASDAQ	CLDX	Wed, Aug 8, 2012	72.15	72.60	69.30	70.20
971	NASDAQ	CLDX	Tue, Aug 7, 2012	73.05	73.95	72.00	72.60
970	NASDAQ	CLDX	Mon, Aug 6, 2012	73.20	75.00	72.30	72.60
969	NASDAQ	CLDX	Fri, Aug 3, 2012	72.90	74.25	71.85	72.90
968	NASDAQ	CLDX	Thu, Aug 2, 2012	76.35	76.35	70.80	71.55
967	NASDAQ	CLDX	Wed, Aug 1, 2012	78.00	78.45	75.60	75.60
966	NASDAQ	CLDX	Tue, Jul 31, 2012	77.70	78.60	76.95	77.55
965	NASDAQ	CLDX	Mon, Jul 30, 2012	79.35	79.65	77.25	77.70
964	NASDAQ	CLDX	Fri, Jul 27, 2012	78.75	79.50	77.25	79.05
963	NASDAQ	CLDX	Thu, Jul 26, 2012	78.60	79.50	77.78	78.08
962	NASDAQ	CLDX	Wed, Jul 25, 2012	77.55	77.70	75.30	77.25
961	NASDAQ	CLDX	Tue, Jul 24, 2012	80.85	81.00	76.35	76.80
960	NASDAQ	CLDX	Mon, Jul 23, 2012	79.95	81.45	78.15	80.10
959	NASDAQ	CLDX	Fri, Jul 20, 2012	81.15	82.05	79.95	81.00
958	NASDAQ	CLDX	Thu, Jul 19, 2012	81.45	83.10	80.10	82.05
957	NASDAQ	CLDX	Wed, Jul 18, 2012	79.50	83.40	78.15	81.30
956	NASDAQ	CLDX	Tue, Jul 17, 2012	82.20	83.25	79.35	79.35
955	NASDAQ	CLDX	Mon, Jul 16, 2012	78.75	82.80	78.75	81.15
954	NASDAQ	CLDX	Fri, Jul 13, 2012	78.30	80.55	78.30	79.50
953	NASDAQ	CLDX	Thu, Jul 12, 2012	78.15	78.60	75.00	77.85
952	NASDAQ	CLDX	Wed, Jul 11, 2012	79.50	81.60	77.40	79.20
951	NASDAQ	CLDX	Tue, Jul 10, 2012	82.80	84.30	78.75	79.05
950	NASDAQ	CLDX	Mon, Jul 9, 2012	79.95	84.30	79.05	81.60
949	NASDAQ	CLDX	Fri, Jul 6, 2012	80.55	82.20	78.30	80.33
948	NASDAQ	CLDX	Thu, Jul 5, 2012	83.10	85.50	81.00	81.15
947	NASDAQ	CLDX	Tue, Jul 3, 2012	82.50	85.80	81.00	84.15
946	NASDAQ	CLDX	Mon, Jul 2, 2012	76.95	82.20	76.05	82.05
945	NASDAQ	CLDX	Fri, Jun 29, 2012	77.55	78.68	76.65	77.63
944	NASDAQ	CLDX	Thu, Jun 28, 2012	77.25	79.80	73.35	75.60
943	NASDAQ	CLDX	Wed, Jun 27, 2012	75.00	78.75	74.25	78.00
942	NASDAQ	CLDX	Tue, Jun 26, 2012	73.95	75.90	72.45	74.85
941	NASDAQ	CLDX	Mon, Jun 25, 2012	71.55	73.65	69.90	73.58
940	NASDAQ	CLDX	Fri, Jun 22, 2012	67.65	73.20	67.35	72.90
939	NASDAQ	CLDX	Thu, Jun 21, 2012	66.90	69.00	66.60	67.20
938	NASDAQ	CLDX	Wed, Jun 20, 2012	67.95	68.40	65.41	67.50
937	NASDAQ	CLDX	Tue, Jun 19, 2012	67.20	69.75	66.00	67.80
936	NASDAQ	CLDX	Mon, Jun 18, 2012	64.80	67.50	64.50	66.45
935	NASDAQ	CLDX	Fri, Jun 15, 2012	64.20	65.55	63.75	65.10
934	NASDAQ	CLDX	Thu, Jun 14, 2012	61.35	65.10	60.30	64.35
933	NASDAQ	CLDX	Wed, Jun 13, 2012	62.40	64.50	60.45	61.05
932	NASDAQ	CLDX	Tue, Jun 12, 2012	62.40	64.20	60.90	62.85
931	NASDAQ	CLDX	Mon, Jun 11, 2012	65.85	65.85	61.50	61.65
930	NASDAQ	CLDX	Fri, Jun 8, 2012	63.60	65.70	62.40	65.10
929	NASDAQ	CLDX	Thu, Jun 7, 2012	66.75	67.35	63.60	63.90
928	NASDAQ	CLDX	Wed, Jun 6, 2012	64.35	67.35	63.90	66.30
927	NASDAQ	CLDX	Tue, Jun 5, 2012	61.05	64.20	60.45	63.45
926	NASDAQ	CLDX	Mon, Jun 4, 2012	60.45	61.35	58.65	61.20
925	NASDAQ	CLDX	Fri, Jun 1, 2012	61.95	62.70	59.25	59.85
924	NASDAQ	CLDX	Thu, May 31, 2012	63.15	63.75	59.55	62.55
923	NASDAQ	CLDX	Wed, May 30, 2012	65.10	65.55	61.80	63.00
922	NASDAQ	CLDX	Tue, May 29, 2012	68.70	69.00	64.50	65.70
921	NASDAQ	CLDX	Fri, May 25, 2012	66.60	67.95	63.45	67.50
920	NASDAQ	CLDX	Thu, May 24, 2012	69.15	70.50	62.25	67.20
919	NASDAQ	CLDX	Wed, May 23, 2012	63.15	64.35	60.45	63.90
918	NASDAQ	CLDX	Tue, May 22, 2012	63.45	65.25	61.80	62.55
917	NASDAQ	CLDX	Mon, May 21, 2012	61.80	64.20	60.45	62.85
916	NASDAQ	CLDX	Fri, May 18, 2012	64.65	66.00	59.85	61.65
915	NASDAQ	CLDX	Thu, May 17, 2012	67.05	69.30	63.90	64.05
914	NASDAQ	CLDX	Wed, May 16, 2012	65.55	67.65	64.65	66.00
913	NASDAQ	CLDX	Tue, May 15, 2012	66.60	68.55	63.60	65.10
912	NASDAQ	CLDX	Mon, May 14, 2012	62.10	67.20	61.50	66.00
911	NASDAQ	CLDX	Fri, May 11, 2012	60.75	62.40	59.55	61.95
910	NASDAQ	CLDX	Thu, May 10, 2012	60.00	62.40	59.10	61.20
909	NASDAQ	CLDX	Wed, May 9, 2012	60.90	60.90	58.50	59.55
908	NASDAQ	CLDX	Tue, May 8, 2012	61.05	62.10	58.95	61.35
907	NASDAQ	CLDX	Mon, May 7, 2012	60.90	63.60	60.00	61.35
906	NASDAQ	CLDX	Fri, May 4, 2012	60.60	62.70	59.40	60.75
905	NASDAQ	CLDX	Thu, May 3, 2012	63.60	64.65	60.15	60.45
904	NASDAQ	CLDX	Wed, May 2, 2012	67.05	67.20	62.70	63.60
903	NASDAQ	CLDX	Tue, May 1, 2012	71.70	71.78	67.50	67.50
902	NASDAQ	CLDX	Mon, Apr 30, 2012	65.85	70.65	65.85	68.40
901	NASDAQ	CLDX	Fri, Apr 27, 2012	63.45	66.15	61.20	65.70
900	NASDAQ	CLDX	Thu, Apr 26, 2012	61.20	63.75	61.20	63.00
899	NASDAQ	CLDX	Wed, Apr 25, 2012	61.50	62.40	60.45	62.10
898	NASDAQ	CLDX	Tue, Apr 24, 2012	60.00	61.50	58.20	60.45
897	NASDAQ	CLDX	Mon, Apr 23, 2012	61.20	61.50	59.25	59.78
896	NASDAQ	CLDX	Fri, Apr 20, 2012	62.25	63.90	61.65	62.55
895	NASDAQ	CLDX	Thu, Apr 19, 2012	60.90	63.75	60.90	61.35
894	NASDAQ	CLDX	Wed, Apr 18, 2012	63.30	64.05	60.90	60.90
893	NASDAQ	CLDX	Tue, Apr 17, 2012	62.85	65.40	61.95	63.60
892	NASDAQ	CLDX	Mon, Apr 16, 2012	63.00	63.75	61.05	62.55
891	NASDAQ	CLDX	Fri, Apr 13, 2012	63.00	63.00	60.60	62.70
890	NASDAQ	CLDX	Thu, Apr 12, 2012	66.90	67.05	61.20	62.85
889	NASDAQ	CLDX	Wed, Apr 11, 2012	68.55	69.75	66.60	66.75
888	NASDAQ	CLDX	Tue, Apr 10, 2012	68.25	69.15	64.35	67.35
887	NASDAQ	CLDX	Mon, Apr 9, 2012	73.95	74.70	67.80	68.25
886	NASDAQ	CLDX	Thu, Apr 5, 2012	74.40	76.80	73.65	75.30
885	NASDAQ	CLDX	Wed, Apr 4, 2012	77.55	78.00	73.05	75.00
884	NASDAQ	CLDX	Tue, Apr 3, 2012	77.85	79.50	75.60	76.20
883	NASDAQ	CLDX	Mon, Apr 2, 2012	76.05	78.75	75.00	77.85
882	NASDAQ	CLDX	Fri, Mar 30, 2012	77.10	77.25	74.25	76.35
881	NASDAQ	CLDX	Thu, Mar 29, 2012	77.25	78.30	74.25	76.95
880	NASDAQ	CLDX	Wed, Mar 28, 2012	80.40	81.60	76.05	77.55
879	NASDAQ	CLDX	Tue, Mar 27, 2012	76.95	82.05	76.80	79.50
878	NASDAQ	CLDX	Mon, Mar 26, 2012	75.00	77.10	74.40	76.80
877	NASDAQ	CLDX	Fri, Mar 23, 2012	72.90	74.40	71.25	74.40
876	NASDAQ	CLDX	Thu, Mar 22, 2012	73.35	73.95	70.95	72.60
875	NASDAQ	CLDX	Wed, Mar 21, 2012	74.70	75.45	72.75	74.55
874	NASDAQ	CLDX	Tue, Mar 20, 2012	71.55	74.10	69.75	73.35
873	NASDAQ	CLDX	Mon, Mar 19, 2012	67.35	72.90	66.90	69.00
872	NASDAQ	CLDX	Fri, Mar 16, 2012	66.75	67.65	65.85	67.20
871	NASDAQ	CLDX	Thu, Mar 15, 2012	65.10	67.20	63.75	66.30
870	NASDAQ	CLDX	Wed, Mar 14, 2012	60.00	65.25	60.00	64.65
869	NASDAQ	CLDX	Tue, Mar 13, 2012	59.10	60.45	58.35	60.45
868	NASDAQ	CLDX	Mon, Mar 12, 2012	58.80	59.10	57.30	58.35
867	NASDAQ	CLDX	Fri, Mar 9, 2012	58.80	60.00	57.75	58.50
866	NASDAQ	CLDX	Thu, Mar 8, 2012	57.75	60.00	57.75	58.35
865	NASDAQ	CLDX	Wed, Mar 7, 2012	55.20	57.30	54.15	57.00
864	NASDAQ	CLDX	Tue, Mar 6, 2012	55.95	55.95	52.80	54.30
863	NASDAQ	CLDX	Mon, Mar 5, 2012	56.85	57.45	55.65	57.30
862	NASDAQ	CLDX	Fri, Mar 2, 2012	57.00	57.75	56.25	56.55
861	NASDAQ	CLDX	Thu, Mar 1, 2012	57.30	58.50	56.85	56.85
860	NASDAQ	CLDX	Wed, Feb 29, 2012	58.65	59.10	55.35	56.85
859	NASDAQ	CLDX	Tue, Feb 28, 2012	59.10	59.10	56.55	57.75
858	NASDAQ	CLDX	Mon, Feb 27, 2012	59.10	60.75	57.75	58.65
857	NASDAQ	CLDX	Fri, Feb 24, 2012	58.20	59.85	57.75	57.75
856	NASDAQ	CLDX	Thu, Feb 23, 2012	66.60	67.50	63.90	65.40
855	NASDAQ	CLDX	Wed, Feb 22, 2012	68.25	68.63	64.50	64.50
854	NASDAQ	CLDX	Tue, Feb 21, 2012	73.35	73.50	68.25	68.70
853	NASDAQ	CLDX	Fri, Feb 17, 2012	76.80	77.25	72.30	73.05
852	NASDAQ	CLDX	Thu, Feb 16, 2012	72.15	77.85	72.00	76.05
851	NASDAQ	CLDX	Wed, Feb 15, 2012	74.40	74.55	71.25	72.30
850	NASDAQ	CLDX	Tue, Feb 14, 2012	76.05	76.50	73.50	74.10
849	NASDAQ	CLDX	Mon, Feb 13, 2012	76.80	78.60	75.45	76.65
848	NASDAQ	CLDX	Fri, Feb 10, 2012	76.95	77.55	74.10	76.05
847	NASDAQ	CLDX	Thu, Feb 9, 2012	77.10	78.75	76.35	78.00
846	NASDAQ	CLDX	Wed, Feb 8, 2012	78.15	78.75	75.75	77.85
845	NASDAQ	CLDX	Tue, Feb 7, 2012	78.45	79.05	76.50	77.85
844	NASDAQ	CLDX	Mon, Feb 6, 2012	75.00	80.10	73.05	78.15
843	NASDAQ	CLDX	Fri, Feb 3, 2012	83.10	84.90	71.25	74.70
842	NASDAQ	CLDX	Thu, Feb 2, 2012	74.85	82.05	73.50	81.90
841	NASDAQ	CLDX	Wed, Feb 1, 2012	72.45	75.00	71.25	74.55
840	NASDAQ	CLDX	Tue, Jan 31, 2012	67.50	72.60	67.35	71.10
839	NASDAQ	CLDX	Mon, Jan 30, 2012	66.75	67.50	65.85	67.35
838	NASDAQ	CLDX	Fri, Jan 27, 2012	67.05	68.25	65.40	67.35
837	NASDAQ	CLDX	Thu, Jan 26, 2012	60.45	67.35	60.15	66.90
836	NASDAQ	CLDX	Wed, Jan 25, 2012	60.30	60.98	59.55	59.85
835	NASDAQ	CLDX	Tue, Jan 24, 2012	60.15	60.60	58.80	60.15
834	NASDAQ	CLDX	Mon, Jan 23, 2012	60.00	61.50	57.75	59.40
833	NASDAQ	CLDX	Fri, Jan 20, 2012	59.40	63.45	59.10	59.70
832	NASDAQ	CLDX	Thu, Jan 19, 2012	58.65	60.30	58.58	59.55
831	NASDAQ	CLDX	Wed, Jan 18, 2012	55.50	60.75	54.45	58.35
830	NASDAQ	CLDX	Tue, Jan 17, 2012	50.70	59.55	48.15	55.50
829	NASDAQ	CLDX	Fri, Jan 13, 2012	46.50	47.85	46.05	47.25
828	NASDAQ	CLDX	Thu, Jan 12, 2012	47.10	47.25	46.05	47.25
827	NASDAQ	CLDX	Wed, Jan 11, 2012	46.50	47.25	46.50	46.95
826	NASDAQ	CLDX	Tue, Jan 10, 2012	47.25	47.85	46.05	46.95
825	NASDAQ	CLDX	Mon, Jan 9, 2012	46.80	48.00	45.75	46.20
824	NASDAQ	CLDX	Fri, Jan 6, 2012	45.00	48.00	44.10	46.80
823	NASDAQ	CLDX	Thu, Jan 5, 2012	41.10	45.45	41.10	44.85
822	NASDAQ	CLDX	Wed, Jan 4, 2012	41.40	42.30	40.95	41.55
821	NASDAQ	CLDX	Tue, Jan 3, 2012	39.75	42.75	39.75	41.70
820	NASDAQ	CLDX	Fri, Dec 30, 2011	39.30	39.60	38.25	39.00
819	NASDAQ	CLDX	Thu, Dec 29, 2011	38.55	39.75	37.95	39.45
818	NASDAQ	CLDX	Wed, Dec 28, 2011	39.45	39.75	38.25	38.55
817	NASDAQ	CLDX	Tue, Dec 27, 2011	40.80	41.25	39.30	39.75
816	NASDAQ	CLDX	Fri, Dec 23, 2011	42.90	43.35	41.40	41.55
815	NASDAQ	CLDX	Thu, Dec 22, 2011	41.70	43.50	41.40	42.90
814	NASDAQ	CLDX	Wed, Dec 21, 2011	42.00	42.30	40.35	42.00
813	NASDAQ	CLDX	Tue, Dec 20, 2011	41.40	42.45	40.35	42.00
812	NASDAQ	CLDX	Mon, Dec 19, 2011	43.80	43.80	39.75	40.05
811	NASDAQ	CLDX	Fri, Dec 16, 2011	42.30	43.80	41.63	43.80
810	NASDAQ	CLDX	Thu, Dec 15, 2011	42.45	42.45	40.80	42.15
809	NASDAQ	CLDX	Wed, Dec 14, 2011	40.05	42.75	40.05	42.45
808	NASDAQ	CLDX	Tue, Dec 13, 2011	42.30	42.30	40.05	40.20
807	NASDAQ	CLDX	Mon, Dec 12, 2011	42.75	43.20	41.40	41.85
806	NASDAQ	CLDX	Fri, Dec 9, 2011	41.40	43.50	40.80	43.35
805	NASDAQ	CLDX	Thu, Dec 8, 2011	41.85	42.30	41.19	41.25
804	NASDAQ	CLDX	Wed, Dec 7, 2011	42.60	43.20	40.80	42.60
803	NASDAQ	CLDX	Tue, Dec 6, 2011	43.80	43.80	41.10	43.05
802	NASDAQ	CLDX	Mon, Dec 5, 2011	44.10	44.25	42.45	43.80
801	NASDAQ	CLDX	Fri, Dec 2, 2011	43.95	45.60	42.60	43.50
800	NASDAQ	CLDX	Thu, Dec 1, 2011	39.90	42.45	38.85	42.15
799	NASDAQ	CLDX	Wed, Nov 30, 2011	37.80	40.20	37.36	39.90
798	NASDAQ	CLDX	Tue, Nov 29, 2011	36.90	37.35	35.55	36.00
797	NASDAQ	CLDX	Mon, Nov 28, 2011	36.00	37.20	35.85	36.75
796	NASDAQ	CLDX	Fri, Nov 25, 2011	35.10	36.30	34.35	34.35
795	NASDAQ	CLDX	Wed, Nov 23, 2011	38.55	39.15	35.85	35.85
794	NASDAQ	CLDX	Tue, Nov 22, 2011	42.15	42.15	38.85	38.85
793	NASDAQ	CLDX	Mon, Nov 21, 2011	42.90	44.70	40.20	42.00
792	NASDAQ	CLDX	Fri, Nov 18, 2011	41.55	42.47	40.80	40.80
791	NASDAQ	CLDX	Thu, Nov 17, 2011	41.55	42.60	40.05	41.70
790	NASDAQ	CLDX	Wed, Nov 16, 2011	40.95	45.00	40.80	41.70
789	NASDAQ	CLDX	Tue, Nov 15, 2011	40.50	41.85	38.10	41.25
788	NASDAQ	CLDX	Mon, Nov 14, 2011	42.45	42.45	40.35	40.50
787	NASDAQ	CLDX	Fri, Nov 11, 2011	40.95	42.90	40.95	42.75
786	NASDAQ	CLDX	Thu, Nov 10, 2011	42.15	43.20	39.60	40.43
785	NASDAQ	CLDX	Wed, Nov 9, 2011	43.65	45.00	41.25	41.25
784	NASDAQ	CLDX	Tue, Nov 8, 2011	43.65	46.20	43.50	45.60
783	NASDAQ	CLDX	Mon, Nov 7, 2011	43.95	44.25	42.46	43.35
782	NASDAQ	CLDX	Fri, Nov 4, 2011	45.90	46.20	43.50	44.10
781	NASDAQ	CLDX	Thu, Nov 3, 2011	46.65	46.80	44.70	46.80
780	NASDAQ	CLDX	Wed, Nov 2, 2011	44.85	46.05	43.50	45.75
779	NASDAQ	CLDX	Tue, Nov 1, 2011	45.75	46.80	43.50	43.80
778	NASDAQ	CLDX	Mon, Oct 31, 2011	45.30	48.75	44.70	48.15
777	NASDAQ	CLDX	Fri, Oct 28, 2011	47.40	49.20	45.15	45.45
776	NASDAQ	CLDX	Thu, Oct 27, 2011	44.55	47.85	43.80	47.55
775	NASDAQ	CLDX	Wed, Oct 26, 2011	43.50	44.25	41.63	43.95
774	NASDAQ	CLDX	Tue, Oct 25, 2011	41.40	43.50	40.65	42.90
773	NASDAQ	CLDX	Mon, Oct 24, 2011	37.80	42.60	37.50	41.70
772	NASDAQ	CLDX	Fri, Oct 21, 2011	38.10	38.55	36.30	37.50
771	NASDAQ	CLDX	Thu, Oct 20, 2011	37.05	37.65	36.00	37.20
770	NASDAQ	CLDX	Wed, Oct 19, 2011	39.00	39.15	36.75	36.90
769	NASDAQ	CLDX	Tue, Oct 18, 2011	36.90	39.45	36.29	39.00
768	NASDAQ	CLDX	Mon, Oct 17, 2011	38.25	39.30	36.60	36.60
767	NASDAQ	CLDX	Fri, Oct 14, 2011	38.25	39.30	37.65	38.85
766	NASDAQ	CLDX	Thu, Oct 13, 2011	37.20	38.10	36.00	38.10
765	NASDAQ	CLDX	Wed, Oct 12, 2011	37.65	37.65	36.45	37.65
764	NASDAQ	CLDX	Tue, Oct 11, 2011	36.15	37.65	36.00	37.65
763	NASDAQ	CLDX	Mon, Oct 10, 2011	36.15	36.75	34.65	36.60
762	NASDAQ	CLDX	Fri, Oct 7, 2011	36.60	36.60	34.65	35.55
761	NASDAQ	CLDX	Thu, Oct 6, 2011	33.75	36.60	33.75	36.60
760	NASDAQ	CLDX	Wed, Oct 5, 2011	34.35	35.55	33.30	34.05
759	NASDAQ	CLDX	Tue, Oct 4, 2011	31.50	34.80	30.75	34.35
758	NASDAQ	CLDX	Mon, Oct 3, 2011	34.05	35.10	31.50	31.65
757	NASDAQ	CLDX	Fri, Sep 30, 2011	34.65	36.15	34.05	34.28
756	NASDAQ	CLDX	Thu, Sep 29, 2011	38.55	39.30	34.65	36.00
755	NASDAQ	CLDX	Wed, Sep 28, 2011	39.45	39.75	37.20	37.20
754	NASDAQ	CLDX	Tue, Sep 27, 2011	38.70	39.75	38.10	39.75
753	NASDAQ	CLDX	Mon, Sep 26, 2011	37.95	38.40	36.75	37.20
752	NASDAQ	CLDX	Fri, Sep 23, 2011	37.80	38.42	36.75	37.65
751	NASDAQ	CLDX	Thu, Sep 22, 2011	38.55	39.75	37.05	37.65
750	NASDAQ	CLDX	Wed, Sep 21, 2011	41.85	43.20	39.75	39.75
749	NASDAQ	CLDX	Tue, Sep 20, 2011	42.00	43.95	41.40	42.00
748	NASDAQ	CLDX	Mon, Sep 19, 2011	40.95	42.45	39.30	42.00
747	NASDAQ	CLDX	Fri, Sep 16, 2011	41.25	41.85	39.30	41.85
746	NASDAQ	CLDX	Thu, Sep 15, 2011	41.10	41.10	39.60	40.65
745	NASDAQ	CLDX	Wed, Sep 14, 2011	40.50	40.95	39.15	40.80
744	NASDAQ	CLDX	Tue, Sep 13, 2011	38.85	40.65	38.37	40.20
743	NASDAQ	CLDX	Mon, Sep 12, 2011	39.15	40.95	37.50	38.55
742	NASDAQ	CLDX	Fri, Sep 9, 2011	42.00	42.00	39.75	40.35
741	NASDAQ	CLDX	Thu, Sep 8, 2011	45.30	45.38	41.70	42.30
740	NASDAQ	CLDX	Wed, Sep 7, 2011	41.25	46.20	40.50	46.20
739	NASDAQ	CLDX	Tue, Sep 6, 2011	40.05	42.15	39.23	40.20
738	NASDAQ	CLDX	Fri, Sep 2, 2011	43.20	43.95	40.80	41.40
737	NASDAQ	CLDX	Thu, Sep 1, 2011	46.95	47.55	43.35	43.50
736	NASDAQ	CLDX	Wed, Aug 31, 2011	47.40	47.40	45.60	46.80
735	NASDAQ	CLDX	Tue, Aug 30, 2011	45.90	47.10	44.40	46.80
734	NASDAQ	CLDX	Mon, Aug 29, 2011	42.75	46.50	42.75	46.50
733	NASDAQ	CLDX	Fri, Aug 26, 2011	39.45	43.19	39.45	42.30
732	NASDAQ	CLDX	Thu, Aug 25, 2011	42.60	42.90	39.75	39.75
731	NASDAQ	CLDX	Wed, Aug 24, 2011	40.20	42.30	40.20	42.30
730	NASDAQ	CLDX	Tue, Aug 23, 2011	38.10	40.50	37.50	40.50
729	NASDAQ	CLDX	Mon, Aug 22, 2011	39.90	40.95	38.10	38.25
728	NASDAQ	CLDX	Fri, Aug 19, 2011	38.10	40.95	38.10	39.00
727	NASDAQ	CLDX	Thu, Aug 18, 2011	41.10	41.25	38.70	38.70
726	NASDAQ	CLDX	Wed, Aug 17, 2011	43.05	44.85	42.24	42.60
725	NASDAQ	CLDX	Tue, Aug 16, 2011	43.50	44.25	41.40	42.75
724	NASDAQ	CLDX	Mon, Aug 15, 2011	39.45	43.95	39.45	43.65
723	NASDAQ	CLDX	Fri, Aug 12, 2011	40.65	41.10	38.40	39.30
722	NASDAQ	CLDX	Thu, Aug 11, 2011	37.05	41.85	36.00	40.20
721	NASDAQ	CLDX	Wed, Aug 10, 2011	39.00	39.00	35.55	36.90
720	NASDAQ	CLDX	Tue, Aug 9, 2011	37.20	40.05	34.65	39.90
719	NASDAQ	CLDX	Mon, Aug 8, 2011	38.70	39.30	33.90	36.75
718	NASDAQ	CLDX	Fri, Aug 5, 2011	45.00	46.35	39.45	42.00
717	NASDAQ	CLDX	Thu, Aug 4, 2011	49.50	50.55	44.85	45.00
716	NASDAQ	CLDX	Wed, Aug 3, 2011	52.20	53.25	47.40	49.95
715	NASDAQ	CLDX	Tue, Aug 2, 2011	54.00	54.68	51.75	51.90
714	NASDAQ	CLDX	Mon, Aug 1, 2011	54.15	54.45	52.65	54.00
713	NASDAQ	CLDX	Fri, Jul 29, 2011	53.70	54.60	52.50	53.85
712	NASDAQ	CLDX	Thu, Jul 28, 2011	53.40	55.05	52.35	54.15
711	NASDAQ	CLDX	Wed, Jul 27, 2011	54.30	54.30	52.35	53.55
710	NASDAQ	CLDX	Tue, Jul 26, 2011	54.60	55.05	53.55	54.30
709	NASDAQ	CLDX	Mon, Jul 25, 2011	54.00	55.20	52.50	54.75
708	NASDAQ	CLDX	Fri, Jul 22, 2011	54.75	55.35	53.10	54.75
707	NASDAQ	CLDX	Thu, Jul 21, 2011	52.05	55.05	51.75	55.05
706	NASDAQ	CLDX	Wed, Jul 20, 2011	52.50	52.50	51.75	51.75
705	NASDAQ	CLDX	Tue, Jul 19, 2011	55.05	55.50	52.20	52.35
704	NASDAQ	CLDX	Mon, Jul 18, 2011	55.65	55.65	54.15	54.90
703	NASDAQ	CLDX	Fri, Jul 15, 2011	56.10	58.20	55.35	55.65
702	NASDAQ	CLDX	Thu, Jul 14, 2011	54.45	56.25	53.70	55.95
701	NASDAQ	CLDX	Wed, Jul 13, 2011	53.55	54.75	53.25	54.15
700	NASDAQ	CLDX	Tue, Jul 12, 2011	53.40	54.90	52.35	53.55
699	NASDAQ	CLDX	Mon, Jul 11, 2011	54.90	54.90	53.55	53.85
698	NASDAQ	CLDX	Fri, Jul 8, 2011	54.75	55.50	54.00	55.35
697	NASDAQ	CLDX	Thu, Jul 7, 2011	54.75	55.95	54.15	55.35
696	NASDAQ	CLDX	Wed, Jul 6, 2011	53.10	55.35	52.65	54.45
695	NASDAQ	CLDX	Tue, Jul 5, 2011	52.95	53.25	51.60	53.25
694	NASDAQ	CLDX	Fri, Jul 1, 2011	53.25	53.85	52.65	52.80
693	NASDAQ	CLDX	Thu, Jun 30, 2011	54.30	54.30	53.10	53.25
692	NASDAQ	CLDX	Wed, Jun 29, 2011	54.60	54.75	53.40	53.85
691	NASDAQ	CLDX	Tue, Jun 28, 2011	53.25	55.35	52.50	54.60
690	NASDAQ	CLDX	Mon, Jun 27, 2011	53.10	54.23	51.75	54.00
689	NASDAQ	CLDX	Fri, Jun 24, 2011	48.75	54.00	48.30	53.70
688	NASDAQ	CLDX	Thu, Jun 23, 2011	48.45	49.65	47.10	48.30
687	NASDAQ	CLDX	Wed, Jun 22, 2011	49.80	49.95	48.00	48.60
686	NASDAQ	CLDX	Tue, Jun 21, 2011	49.20	50.55	47.85	49.65
685	NASDAQ	CLDX	Mon, Jun 20, 2011	47.40	48.75	46.65	48.75
684	NASDAQ	CLDX	Fri, Jun 17, 2011	47.25	49.05	45.75	47.40
683	NASDAQ	CLDX	Thu, Jun 16, 2011	45.60	48.00	45.30	47.10
682	NASDAQ	CLDX	Wed, Jun 15, 2011	46.80	47.85	45.45	45.45
681	NASDAQ	CLDX	Tue, Jun 14, 2011	48.15	48.75	46.65	47.10
680	NASDAQ	CLDX	Mon, Jun 13, 2011	48.75	50.25	47.70	47.70
679	NASDAQ	CLDX	Fri, Jun 10, 2011	49.20	49.65	48.45	48.45
678	NASDAQ	CLDX	Thu, Jun 9, 2011	49.20	51.00	48.15	49.35
677	NASDAQ	CLDX	Wed, Jun 8, 2011	50.70	53.10	48.30	48.90
676	NASDAQ	CLDX	Tue, Jun 7, 2011	52.20	53.10	50.85	51.00
675	NASDAQ	CLDX	Mon, Jun 6, 2011	53.55	54.15	51.90	51.90
674	NASDAQ	CLDX	Fri, Jun 3, 2011	54.75	55.65	53.55	53.70
673	NASDAQ	CLDX	Thu, Jun 2, 2011	54.00	55.95	53.25	55.65
672	NASDAQ	CLDX	Wed, Jun 1, 2011	54.45	55.50	51.60	54.00
671	NASDAQ	CLDX	Tue, May 31, 2011	56.70	57.00	54.45	54.75
670	NASDAQ	CLDX	Fri, May 27, 2011	53.85	57.00	53.40	56.40
669	NASDAQ	CLDX	Thu, May 26, 2011	52.80	53.85	51.75	53.70
668	NASDAQ	CLDX	Wed, May 25, 2011	50.70	53.10	50.25	53.10
667	NASDAQ	CLDX	Tue, May 24, 2011	52.95	54.00	50.70	51.00
666	NASDAQ	CLDX	Mon, May 23, 2011	52.80	53.40	51.00	52.95
665	NASDAQ	CLDX	Fri, May 20, 2011	50.55	54.00	49.95	53.10
664	NASDAQ	CLDX	Thu, May 19, 2011	50.25	50.78	49.20	50.25
663	NASDAQ	CLDX	Wed, May 18, 2011	50.40	51.00	49.05	49.65
662	NASDAQ	CLDX	Tue, May 17, 2011	58.65	59.10	57.28	58.20
661	NASDAQ	CLDX	Mon, May 16, 2011	58.80	60.02	57.75	57.90
660	NASDAQ	CLDX	Fri, May 13, 2011	60.60	61.80	57.30	57.98
659	NASDAQ	CLDX	Thu, May 12, 2011	64.95	64.95	54.75	61.50
658	NASDAQ	CLDX	Wed, May 11, 2011	58.35	59.40	56.25	56.55
657	NASDAQ	CLDX	Tue, May 10, 2011	59.10	59.10	57.60	58.65
656	NASDAQ	CLDX	Mon, May 9, 2011	60.00	60.00	58.95	59.10
655	NASDAQ	CLDX	Fri, May 6, 2011	59.85	61.05	58.80	60.15
654	NASDAQ	CLDX	Thu, May 5, 2011	59.10	60.75	58.65	59.40
653	NASDAQ	CLDX	Wed, May 4, 2011	60.30	61.80	59.40	59.85
652	NASDAQ	CLDX	Tue, May 3, 2011	61.95	62.25	60.15	60.90
651	NASDAQ	CLDX	Mon, May 2, 2011	64.05	64.35	62.25	62.25
650	NASDAQ	CLDX	Fri, Apr 29, 2011	62.55	64.50	61.80	63.90
649	NASDAQ	CLDX	Thu, Apr 28, 2011	61.80	62.40	60.90	62.25
648	NASDAQ	CLDX	Wed, Apr 27, 2011	62.25	62.70	60.15	61.80
647	NASDAQ	CLDX	Tue, Apr 26, 2011	60.60	63.45	60.60	62.55
646	NASDAQ	CLDX	Mon, Apr 25, 2011	58.95	61.05	58.65	60.60
645	NASDAQ	CLDX	Thu, Apr 21, 2011	60.15	60.75	58.50	58.95
644	NASDAQ	CLDX	Wed, Apr 20, 2011	60.00	61.80	59.70	60.00
643	NASDAQ	CLDX	Tue, Apr 19, 2011	60.45	61.65	60.00	60.45
642	NASDAQ	CLDX	Mon, Apr 18, 2011	60.30	60.75	59.40	59.85
641	NASDAQ	CLDX	Fri, Apr 15, 2011	61.20	62.10	60.45	60.75
640	NASDAQ	CLDX	Thu, Apr 14, 2011	61.50	62.55	61.35	61.35
639	NASDAQ	CLDX	Wed, Apr 13, 2011	62.25	62.85	61.50	61.95
638	NASDAQ	CLDX	Tue, Apr 12, 2011	61.50	61.65	60.75	61.20
637	NASDAQ	CLDX	Mon, Apr 11, 2011	62.70	63.00	61.50	61.65
636	NASDAQ	CLDX	Fri, Apr 8, 2011	63.45	63.90	61.50	63.00
635	NASDAQ	CLDX	Thu, Apr 7, 2011	65.40	67.05	62.55	62.85
634	NASDAQ	CLDX	Wed, Apr 6, 2011	63.75	65.55	62.55	64.80
633	NASDAQ	CLDX	Tue, Apr 5, 2011	67.05	67.80	63.30	63.60
632	NASDAQ	CLDX	Mon, Apr 4, 2011	66.75	70.50	66.75	66.90
631	NASDAQ	CLDX	Fri, Apr 1, 2011	61.95	66.00	61.65	66.00
630	NASDAQ	CLDX	Thu, Mar 31, 2011	60.45	61.80	59.70	60.30
629	NASDAQ	CLDX	Wed, Mar 30, 2011	59.10	60.00	58.20	59.70
628	NASDAQ	CLDX	Tue, Mar 29, 2011	58.50	59.25	58.05	58.65
627	NASDAQ	CLDX	Mon, Mar 28, 2011	58.05	58.65	57.00	58.50
626	NASDAQ	CLDX	Fri, Mar 25, 2011	57.30	58.95	57.00	57.75
625	NASDAQ	CLDX	Thu, Mar 24, 2011	58.80	58.80	56.70	57.30
624	NASDAQ	CLDX	Wed, Mar 23, 2011	58.80	59.10	57.00	58.35
623	NASDAQ	CLDX	Tue, Mar 22, 2011	58.65	59.40	57.75	59.10
622	NASDAQ	CLDX	Mon, Mar 21, 2011	57.60	59.10	57.15	58.35
621	NASDAQ	CLDX	Fri, Mar 18, 2011	56.70	58.35	56.55	57.15
620	NASDAQ	CLDX	Thu, Mar 17, 2011	56.25	57.46	55.05	56.25
619	NASDAQ	CLDX	Wed, Mar 16, 2011	57.15	57.15	54.90	55.35
618	NASDAQ	CLDX	Tue, Mar 15, 2011	56.25	57.30	54.15	57.00
617	NASDAQ	CLDX	Mon, Mar 14, 2011	57.15	58.95	57.00	57.30
616	NASDAQ	CLDX	Fri, Mar 11, 2011	57.30	58.80	57.15	57.60
615	NASDAQ	CLDX	Thu, Mar 10, 2011	61.20	61.20	57.15	57.90
614	NASDAQ	CLDX	Wed, Mar 9, 2011	61.50	61.50	59.40	59.40
613	NASDAQ	CLDX	Tue, Mar 8, 2011	60.60	62.25	59.85	61.20
612	NASDAQ	CLDX	Mon, Mar 7, 2011	61.80	62.10	59.40	60.45
611	NASDAQ	CLDX	Fri, Mar 4, 2011	61.35	61.95	60.15	61.35
610	NASDAQ	CLDX	Thu, Mar 3, 2011	64.05	64.05	56.85	61.80
609	NASDAQ	CLDX	Wed, Mar 2, 2011	58.35	62.85	57.75	62.70
608	NASDAQ	CLDX	Tue, Mar 1, 2011	59.40	59.40	57.75	57.75
607	NASDAQ	CLDX	Mon, Feb 28, 2011	59.10	60.45	57.75	58.80
606	NASDAQ	CLDX	Fri, Feb 25, 2011	58.50	58.80	57.75	58.05
605	NASDAQ	CLDX	Thu, Feb 24, 2011	58.05	59.10	55.65	58.35
604	NASDAQ	CLDX	Wed, Feb 23, 2011	56.40	60.30	56.25	57.75
603	NASDAQ	CLDX	Tue, Feb 22, 2011	55.35	57.60	54.15	56.55
602	NASDAQ	CLDX	Fri, Feb 18, 2011	55.65	57.75	55.20	55.80
601	NASDAQ	CLDX	Thu, Feb 17, 2011	53.40	55.50	52.05	55.20
600	NASDAQ	CLDX	Wed, Feb 16, 2011	53.25	53.70	53.10	53.55
599	NASDAQ	CLDX	Tue, Feb 15, 2011	52.65	53.55	51.90	53.25
598	NASDAQ	CLDX	Mon, Feb 14, 2011	52.50	53.85	52.20	52.80
597	NASDAQ	CLDX	Fri, Feb 11, 2011	52.95	54.00	52.20	52.50
596	NASDAQ	CLDX	Thu, Feb 10, 2011	52.80	53.85	52.65	53.25
595	NASDAQ	CLDX	Wed, Feb 9, 2011	53.85	54.01	52.50	53.40
594	NASDAQ	CLDX	Tue, Feb 8, 2011	54.30	54.75	52.95	53.55
593	NASDAQ	CLDX	Mon, Feb 7, 2011	54.00	56.10	54.00	54.45
592	NASDAQ	CLDX	Fri, Feb 4, 2011	54.00	54.60	51.75	53.70
591	NASDAQ	CLDX	Thu, Feb 3, 2011	52.80	54.15	52.50	53.85
590	NASDAQ	CLDX	Wed, Feb 2, 2011	54.75	55.50	52.80	53.10
589	NASDAQ	CLDX	Tue, Feb 1, 2011	55.80	55.80	54.45	55.05
588	NASDAQ	CLDX	Mon, Jan 31, 2011	58.35	58.50	55.20	55.50
587	NASDAQ	CLDX	Fri, Jan 28, 2011	51.45	58.35	51.00	56.85
586	NASDAQ	CLDX	Thu, Jan 27, 2011	54.45	54.45	51.00	51.75
585	NASDAQ	CLDX	Wed, Jan 26, 2011	54.60	55.65	54.00	54.30
584	NASDAQ	CLDX	Tue, Jan 25, 2011	55.50	56.55	54.15	54.45
583	NASDAQ	CLDX	Mon, Jan 24, 2011	56.10	56.70	54.75	55.80
582	NASDAQ	CLDX	Fri, Jan 21, 2011	57.00	57.15	55.20	56.10
581	NASDAQ	CLDX	Thu, Jan 20, 2011	54.00	57.90	53.25	56.40
580	NASDAQ	CLDX	Wed, Jan 19, 2011	58.05	58.20	53.25	54.60
579	NASDAQ	CLDX	Tue, Jan 18, 2011	59.25	59.25	57.15	58.20
578	NASDAQ	CLDX	Fri, Jan 14, 2011	59.10	59.70	57.90	58.50
577	NASDAQ	CLDX	Thu, Jan 13, 2011	60.60	60.60	58.65	59.10
576	NASDAQ	CLDX	Wed, Jan 12, 2011	58.35	60.00	58.05	60.00
575	NASDAQ	CLDX	Tue, Jan 11, 2011	57.45	58.50	56.70	58.05
574	NASDAQ	CLDX	Mon, Jan 10, 2011	57.75	58.50	55.28	57.30
573	NASDAQ	CLDX	Fri, Jan 7, 2011	59.70	59.70	56.40	57.90
572	NASDAQ	CLDX	Thu, Jan 6, 2011	61.50	61.80	58.65	59.10
571	NASDAQ	CLDX	Wed, Jan 5, 2011	62.10	63.30	61.80	62.70
570	NASDAQ	CLDX	Tue, Jan 4, 2011	63.45	63.60	61.95	62.10
569	NASDAQ	CLDX	Mon, Jan 3, 2011	62.70	63.30	61.80	63.30
568	NASDAQ	CLDX	Fri, Dec 31, 2010	61.35	63.45	61.35	61.80
567	NASDAQ	CLDX	Thu, Dec 30, 2010	61.50	63.00	61.50	62.55
566	NASDAQ	CLDX	Wed, Dec 29, 2010	62.55	63.00	61.50	62.25
565	NASDAQ	CLDX	Tue, Dec 28, 2010	63.00	63.00	62.10	62.40
564	NASDAQ	CLDX	Mon, Dec 27, 2010	62.55	63.75	61.80	62.70
563	NASDAQ	CLDX	Thu, Dec 23, 2010	62.85	62.85	61.80	62.18
562	NASDAQ	CLDX	Wed, Dec 22, 2010	63.60	63.90	62.40	63.00
561	NASDAQ	CLDX	Tue, Dec 21, 2010	65.40	65.70	63.45	64.05
560	NASDAQ	CLDX	Mon, Dec 20, 2010	64.50	65.25	63.75	64.80
559	NASDAQ	CLDX	Fri, Dec 17, 2010	62.85	64.35	61.65	64.05
558	NASDAQ	CLDX	Thu, Dec 16, 2010	62.10	63.00	61.35	63.00
557	NASDAQ	CLDX	Wed, Dec 15, 2010	62.70	63.30	61.50	61.95
556	NASDAQ	CLDX	Tue, Dec 14, 2010	61.95	63.15	61.50	63.00
555	NASDAQ	CLDX	Mon, Dec 13, 2010	63.45	63.75	61.50	61.95
554	NASDAQ	CLDX	Fri, Dec 10, 2010	62.55	64.35	62.25	63.45
553	NASDAQ	CLDX	Thu, Dec 9, 2010	63.30	63.60	62.40	62.70
552	NASDAQ	CLDX	Wed, Dec 8, 2010	62.10	62.85	61.50	62.40
551	NASDAQ	CLDX	Tue, Dec 7, 2010	63.60	63.60	61.95	62.40
550	NASDAQ	CLDX	Mon, Dec 6, 2010	61.95	63.15	61.05	63.15
549	NASDAQ	CLDX	Fri, Dec 3, 2010	61.50	61.95	60.75	61.80
548	NASDAQ	CLDX	Thu, Dec 2, 2010	61.50	62.85	61.05	61.65
547	NASDAQ	CLDX	Wed, Dec 1, 2010	63.75	65.33	61.65	61.65
546	NASDAQ	CLDX	Tue, Nov 30, 2010	62.70	63.45	61.50	62.55
545	NASDAQ	CLDX	Mon, Nov 29, 2010	64.80	66.00	62.55	63.30
544	NASDAQ	CLDX	Fri, Nov 26, 2010	66.45	67.50	64.50	64.50
543	NASDAQ	CLDX	Wed, Nov 24, 2010	63.45	66.15	62.55	65.55
542	NASDAQ	CLDX	Tue, Nov 23, 2010	65.85	67.65	61.35	62.85
541	NASDAQ	CLDX	Mon, Nov 22, 2010	72.45	74.70	64.20	64.50
540	NASDAQ	CLDX	Fri, Nov 19, 2010	65.55	69.75	64.50	69.30
539	NASDAQ	CLDX	Thu, Nov 18, 2010	65.25	66.60	64.80	65.55
538	NASDAQ	CLDX	Wed, Nov 17, 2010	63.45	66.75	63.30	64.65
537	NASDAQ	CLDX	Tue, Nov 16, 2010	63.75	64.35	62.25	63.00
536	NASDAQ	CLDX	Mon, Nov 15, 2010	65.25	66.45	64.35	64.65
535	NASDAQ	CLDX	Fri, Nov 12, 2010	66.00	66.00	63.90	65.10
534	NASDAQ	CLDX	Thu, Nov 11, 2010	67.20	68.25	66.00	66.30
533	NASDAQ	CLDX	Wed, Nov 10, 2010	70.35	70.35	66.75	67.65
532	NASDAQ	CLDX	Tue, Nov 9, 2010	73.05	73.05	69.75	69.90
531	NASDAQ	CLDX	Mon, Nov 8, 2010	70.65	73.35	70.50	72.60
530	NASDAQ	CLDX	Fri, Nov 5, 2010	68.25	70.95	68.10	70.50
529	NASDAQ	CLDX	Thu, Nov 4, 2010	67.35	69.00	66.15	67.35
528	NASDAQ	CLDX	Wed, Nov 3, 2010	65.10	67.20	63.75	65.55
527	NASDAQ	CLDX	Tue, Nov 2, 2010	64.20	65.25	60.90	64.80
526	NASDAQ	CLDX	Mon, Nov 1, 2010	67.35	67.50	63.75	63.75
525	NASDAQ	CLDX	Fri, Oct 29, 2010	66.00	67.20	65.78	66.75
524	NASDAQ	CLDX	Thu, Oct 28, 2010	68.25	68.25	66.00	66.30
523	NASDAQ	CLDX	Wed, Oct 27, 2010	67.20	68.85	65.85	67.50
522	NASDAQ	CLDX	Tue, Oct 26, 2010	66.30	67.65	64.50	67.65
521	NASDAQ	CLDX	Mon, Oct 25, 2010	67.80	68.25	66.60	66.90
520	NASDAQ	CLDX	Fri, Oct 22, 2010	68.70	69.75	66.90	67.35
519	NASDAQ	CLDX	Thu, Oct 21, 2010	69.00	69.75	67.50	68.40
518	NASDAQ	CLDX	Wed, Oct 20, 2010	67.95	69.30	67.50	68.40
517	NASDAQ	CLDX	Tue, Oct 19, 2010	69.15	70.20	66.75	67.80
516	NASDAQ	CLDX	Mon, Oct 18, 2010	69.45	70.95	68.70	69.45
515	NASDAQ	CLDX	Fri, Oct 15, 2010	70.35	71.70	68.40	69.45
514	NASDAQ	CLDX	Thu, Oct 14, 2010	66.60	69.75	66.15	69.45
513	NASDAQ	CLDX	Wed, Oct 13, 2010	66.60	67.95	65.25	66.60
512	NASDAQ	CLDX	Tue, Oct 12, 2010	66.15	66.75	64.35	66.30
511	NASDAQ	CLDX	Mon, Oct 11, 2010	66.90	66.90	65.40	66.30
510	NASDAQ	CLDX	Fri, Oct 8, 2010	64.80	66.30	63.15	66.15
509	NASDAQ	CLDX	Thu, Oct 7, 2010	67.80	68.40	64.80	64.80
508	NASDAQ	CLDX	Wed, Oct 6, 2010	72.45	72.45	66.30	67.05
507	NASDAQ	CLDX	Tue, Oct 5, 2010	66.75	74.40	66.15	70.95
506	NASDAQ	CLDX	Mon, Oct 4, 2010	62.10	62.85	58.50	58.80
505	NASDAQ	CLDX	Fri, Oct 1, 2010	61.35	62.40	59.78	61.95
504	NASDAQ	CLDX	Thu, Sep 30, 2010	59.10	60.45	56.25	60.00
503	NASDAQ	CLDX	Wed, Sep 29, 2010	60.00	60.90	57.60	58.35
502	NASDAQ	CLDX	Tue, Sep 28, 2010	61.80	62.25	59.48	60.45
501	NASDAQ	CLDX	Mon, Sep 27, 2010	63.90	63.90	61.20	61.65
500	NASDAQ	CLDX	Fri, Sep 24, 2010	62.70	63.90	61.20	62.40
499	NASDAQ	CLDX	Thu, Sep 23, 2010	58.65	64.35	58.50	61.35
498	NASDAQ	CLDX	Wed, Sep 22, 2010	60.00	61.20	58.50	59.40
497	NASDAQ	CLDX	Tue, Sep 21, 2010	59.55	62.25	58.35	60.00
496	NASDAQ	CLDX	Mon, Sep 20, 2010	57.30	60.75	57.30	59.25
495	NASDAQ	CLDX	Fri, Sep 17, 2010	57.00	57.45	54.45	56.70
494	NASDAQ	CLDX	Thu, Sep 16, 2010	56.25	56.88	55.50	56.25
493	NASDAQ	CLDX	Wed, Sep 15, 2010	58.05	58.05	56.25	57.15
492	NASDAQ	CLDX	Tue, Sep 14, 2010	58.95	59.70	55.95	58.05
491	NASDAQ	CLDX	Mon, Sep 13, 2010	53.40	59.70	51.90	59.10
490	NASDAQ	CLDX	Fri, Sep 10, 2010	52.80	52.80	50.70	52.35
489	NASDAQ	CLDX	Thu, Sep 9, 2010	54.00	54.15	51.00	51.30
488	NASDAQ	CLDX	Wed, Sep 8, 2010	52.05	53.25	51.00	53.25
487	NASDAQ	CLDX	Tue, Sep 7, 2010	52.95	53.25	49.81	52.05
486	NASDAQ	CLDX	Fri, Sep 3, 2010	45.00	55.80	43.65	52.95
485	NASDAQ	CLDX	Thu, Sep 2, 2010	69.30	72.00	67.20	71.70
484	NASDAQ	CLDX	Wed, Sep 1, 2010	66.30	70.05	65.40	69.00
483	NASDAQ	CLDX	Tue, Aug 31, 2010	65.55	66.45	64.20	64.95
482	NASDAQ	CLDX	Mon, Aug 30, 2010	66.30	67.50	64.80	65.85
481	NASDAQ	CLDX	Fri, Aug 27, 2010	66.30	67.05	63.75	66.90
480	NASDAQ	CLDX	Thu, Aug 26, 2010	66.30	68.25	65.10	65.10
479	NASDAQ	CLDX	Wed, Aug 25, 2010	63.90	65.85	63.45	65.70
478	NASDAQ	CLDX	Tue, Aug 24, 2010	63.90	67.50	63.15	64.35
477	NASDAQ	CLDX	Mon, Aug 23, 2010	66.75	67.20	64.05	64.35
476	NASDAQ	CLDX	Fri, Aug 20, 2010	67.65	68.85	65.85	66.15
475	NASDAQ	CLDX	Thu, Aug 19, 2010	70.65	70.80	68.10	68.10
474	NASDAQ	CLDX	Wed, Aug 18, 2010	72.30	72.60	70.35	71.10
473	NASDAQ	CLDX	Tue, Aug 17, 2010	71.10	73.20	70.05	72.75
472	NASDAQ	CLDX	Mon, Aug 16, 2010	69.00	71.25	68.40	70.35
471	NASDAQ	CLDX	Fri, Aug 13, 2010	70.35	71.85	69.00	69.60
470	NASDAQ	CLDX	Thu, Aug 12, 2010	71.10	73.05	68.70	70.65
469	NASDAQ	CLDX	Wed, Aug 11, 2010	73.80	74.25	71.25	72.60
468	NASDAQ	CLDX	Tue, Aug 10, 2010	75.30	76.05	74.39	74.85
467	NASDAQ	CLDX	Mon, Aug 9, 2010	77.25	77.25	74.70	76.65
466	NASDAQ	CLDX	Fri, Aug 6, 2010	75.30	77.10	73.95	76.65
465	NASDAQ	CLDX	Thu, Aug 5, 2010	78.75	79.04	76.20	76.65
464	NASDAQ	CLDX	Wed, Aug 4, 2010	79.95	83.85	77.25	79.80
463	NASDAQ	CLDX	Tue, Aug 3, 2010	76.35	81.45	75.45	79.65
462	NASDAQ	CLDX	Mon, Aug 2, 2010	78.15	78.75	75.75	76.35
461	NASDAQ	CLDX	Fri, Jul 30, 2010	75.00	78.08	73.50	76.95
460	NASDAQ	CLDX	Thu, Jul 29, 2010	75.45	76.95	73.05	76.50
459	NASDAQ	CLDX	Wed, Jul 28, 2010	79.65	79.65	75.15	76.35
458	NASDAQ	CLDX	Tue, Jul 27, 2010	78.60	78.60	75.00	77.70
457	NASDAQ	CLDX	Mon, Jul 26, 2010	75.00	78.60	72.90	77.55
456	NASDAQ	CLDX	Fri, Jul 23, 2010	72.30	74.93	70.20	74.40
455	NASDAQ	CLDX	Thu, Jul 22, 2010	72.30	72.90	70.52	72.75
454	NASDAQ	CLDX	Wed, Jul 21, 2010	75.00	75.60	69.75	70.20
453	NASDAQ	CLDX	Tue, Jul 20, 2010	67.65	75.30	66.00	74.10
452	NASDAQ	CLDX	Mon, Jul 19, 2010	67.65	70.80	66.75	67.95
451	NASDAQ	CLDX	Fri, Jul 16, 2010	71.85	71.85	66.75	67.65
450	NASDAQ	CLDX	Thu, Jul 15, 2010	73.65	73.95	70.20	72.15
449	NASDAQ	CLDX	Wed, Jul 14, 2010	72.00	75.60	69.90	73.50
448	NASDAQ	CLDX	Tue, Jul 13, 2010	68.85	72.00	68.25	72.00
447	NASDAQ	CLDX	Mon, Jul 12, 2010	71.85	72.90	67.65	67.95
446	NASDAQ	CLDX	Fri, Jul 9, 2010	67.80	72.75	66.75	72.00
445	NASDAQ	CLDX	Thu, Jul 8, 2010	68.25	70.05	66.30	68.40
444	NASDAQ	CLDX	Wed, Jul 7, 2010	64.20	67.05	63.75	67.05
443	NASDAQ	CLDX	Tue, Jul 6, 2010	69.75	70.50	63.90	64.20
442	NASDAQ	CLDX	Fri, Jul 2, 2010	68.70	69.00	65.40	68.10
441	NASDAQ	CLDX	Thu, Jul 1, 2010	67.50	69.60	64.05	68.10
440	NASDAQ	CLDX	Wed, Jun 30, 2010	69.45	70.65	68.25	68.40
439	NASDAQ	CLDX	Tue, Jun 29, 2010	73.95	73.95	68.55	69.30
438	NASDAQ	CLDX	Mon, Jun 28, 2010	75.00	77.10	74.25	75.15
437	NASDAQ	CLDX	Fri, Jun 25, 2010	73.20	75.90	71.85	75.75
436	NASDAQ	CLDX	Thu, Jun 24, 2010	74.25	74.85	72.00	72.60
435	NASDAQ	CLDX	Wed, Jun 23, 2010	71.40	75.30	69.30	75.00
434	NASDAQ	CLDX	Tue, Jun 22, 2010	73.95	74.70	71.40	71.40
433	NASDAQ	CLDX	Mon, Jun 21, 2010	76.05	77.10	73.20	74.10
432	NASDAQ	CLDX	Fri, Jun 18, 2010	78.45	78.45	74.40	75.45
431	NASDAQ	CLDX	Thu, Jun 17, 2010	80.85	80.85	77.40	77.85
430	NASDAQ	CLDX	Wed, Jun 16, 2010	79.80	81.00	78.30	79.65
429	NASDAQ	CLDX	Tue, Jun 15, 2010	78.30	80.40	77.40	79.80
428	NASDAQ	CLDX	Mon, Jun 14, 2010	78.30	80.85	76.65	77.10
427	NASDAQ	CLDX	Fri, Jun 11, 2010	74.25	78.60	72.90	76.95
426	NASDAQ	CLDX	Thu, Jun 10, 2010	73.35	75.45	67.95	74.40
425	NASDAQ	CLDX	Wed, Jun 9, 2010	77.70	78.30	70.65	71.70
424	NASDAQ	CLDX	Tue, Jun 8, 2010	77.55	79.65	74.25	77.70
423	NASDAQ	CLDX	Mon, Jun 7, 2010	100.65	100.95	75.75	77.10
422	NASDAQ	CLDX	Fri, Jun 4, 2010	99.75	102.15	96.90	98.40
421	NASDAQ	CLDX	Thu, Jun 3, 2010	99.30	103.20	98.55	103.05
420	NASDAQ	CLDX	Wed, Jun 2, 2010	95.55	100.05	95.25	98.55
419	NASDAQ	CLDX	Tue, Jun 1, 2010	99.75	102.60	94.65	94.95
418	NASDAQ	CLDX	Fri, May 28, 2010	104.40	104.55	99.00	100.65
417	NASDAQ	CLDX	Thu, May 27, 2010	101.25	105.00	100.20	103.95
416	NASDAQ	CLDX	Wed, May 26, 2010	105.00	108.45	97.50	100.20
415	NASDAQ	CLDX	Tue, May 25, 2010	98.40	102.60	95.25	101.85
414	NASDAQ	CLDX	Mon, May 24, 2010	105.90	111.60	104.85	105.15
413	NASDAQ	CLDX	Fri, May 21, 2010	105.15	113.10	95.40	104.55
412	NASDAQ	CLDX	Thu, May 20, 2010	123.00	125.25	113.25	115.16
411	NASDAQ	CLDX	Wed, May 19, 2010	141.45	142.20	130.50	133.95
410	NASDAQ	CLDX	Tue, May 18, 2010	136.35	142.35	136.05	141.45
409	NASDAQ	CLDX	Mon, May 17, 2010	137.40	137.85	129.75	134.55
408	NASDAQ	CLDX	Fri, May 14, 2010	132.90	138.00	129.00	135.15
407	NASDAQ	CLDX	Thu, May 13, 2010	133.65	139.20	132.00	135.90
406	NASDAQ	CLDX	Wed, May 12, 2010	123.00	135.45	122.40	134.25
405	NASDAQ	CLDX	Tue, May 11, 2010	116.70	123.75	113.25	121.20
404	NASDAQ	CLDX	Mon, May 10, 2010	123.60	123.60	114.00	115.95
403	NASDAQ	CLDX	Fri, May 7, 2010	118.50	122.55	111.75	112.50
402	NASDAQ	CLDX	Thu, May 6, 2010	114.75	121.50	108.75	118.05
401	NASDAQ	CLDX	Wed, May 5, 2010	118.80	122.25	107.10	115.05
400	NASDAQ	CLDX	Tue, May 4, 2010	127.50	128.10	116.25	121.80
399	NASDAQ	CLDX	Mon, May 3, 2010	123.90	128.40	123.75	127.05
398	NASDAQ	CLDX	Fri, Apr 30, 2010	120.00	127.20	118.95	122.55
397	NASDAQ	CLDX	Thu, Apr 29, 2010	107.85	120.75	107.85	116.70
396	NASDAQ	CLDX	Wed, Apr 28, 2010	109.80	112.05	107.70	108.30
395	NASDAQ	CLDX	Tue, Apr 27, 2010	112.20	118.05	109.95	110.40
394	NASDAQ	CLDX	Mon, Apr 26, 2010	108.75	113.10	107.10	111.75
393	NASDAQ	CLDX	Fri, Apr 23, 2010	109.35	109.65	107.25	108.45
392	NASDAQ	CLDX	Thu, Apr 22, 2010	107.10	108.75	103.65	108.45
391	NASDAQ	CLDX	Wed, Apr 21, 2010	110.70	111.15	106.50	107.55
390	NASDAQ	CLDX	Tue, Apr 20, 2010	107.40	111.60	106.50	110.25
389	NASDAQ	CLDX	Mon, Apr 19, 2010	105.60	110.25	104.40	106.50
388	NASDAQ	CLDX	Fri, Apr 16, 2010	106.05	106.80	100.65	105.45
387	NASDAQ	CLDX	Thu, Apr 15, 2010	109.20	111.15	105.00	105.60
386	NASDAQ	CLDX	Wed, Apr 14, 2010	101.25	109.20	99.90	107.85
385	NASDAQ	CLDX	Tue, Apr 13, 2010	101.25	101.40	97.65	100.65
384	NASDAQ	CLDX	Mon, Apr 12, 2010	104.40	104.85	99.00	101.40
383	NASDAQ	CLDX	Fri, Apr 9, 2010	100.80	106.05	100.80	102.90
382	NASDAQ	CLDX	Thu, Apr 8, 2010	95.40	101.25	94.80	100.65
381	NASDAQ	CLDX	Wed, Apr 7, 2010	92.10	96.00	91.20	95.10
380	NASDAQ	CLDX	Tue, Apr 6, 2010	89.85	92.55	85.80	92.10
379	NASDAQ	CLDX	Mon, Apr 5, 2010	93.45	94.35	89.10	90.45
378	NASDAQ	CLDX	Thu, Apr 1, 2010	92.55	98.85	91.35	92.55
377	NASDAQ	CLDX	Wed, Mar 31, 2010	92.70	93.00	89.85	92.10
376	NASDAQ	CLDX	Tue, Mar 30, 2010	94.05	94.05	90.60	92.70
375	NASDAQ	CLDX	Mon, Mar 29, 2010	91.95	95.10	91.65	93.30
374	NASDAQ	CLDX	Fri, Mar 26, 2010	93.45	93.90	88.65	92.25
373	NASDAQ	CLDX	Thu, Mar 25, 2010	96.00	97.20	91.65	92.85
372	NASDAQ	CLDX	Wed, Mar 24, 2010	87.75	96.30	87.30	95.85
371	NASDAQ	CLDX	Tue, Mar 23, 2010	85.80	87.60	83.10	86.55
370	NASDAQ	CLDX	Mon, Mar 22, 2010	84.00	88.65	81.15	85.95
369	NASDAQ	CLDX	Fri, Mar 19, 2010	78.90	86.85	78.00	84.00
368	NASDAQ	CLDX	Thu, Mar 18, 2010	78.75	79.65	76.50	78.30
367	NASDAQ	CLDX	Wed, Mar 17, 2010	77.25	80.10	75.75	78.00
366	NASDAQ	CLDX	Tue, Mar 16, 2010	77.85	77.85	75.75	76.50
365	NASDAQ	CLDX	Mon, Mar 15, 2010	78.75	78.98	76.05	77.25
364	NASDAQ	CLDX	Fri, Mar 12, 2010	81.15	81.60	78.30	78.60
363	NASDAQ	CLDX	Thu, Mar 11, 2010	81.15	83.25	79.80	80.40
362	NASDAQ	CLDX	Wed, Mar 10, 2010	78.75	81.90	78.45	81.00
361	NASDAQ	CLDX	Tue, Mar 9, 2010	78.75	79.05	77.25	78.00
360	NASDAQ	CLDX	Mon, Mar 8, 2010	77.70	78.60	77.40	78.15
359	NASDAQ	CLDX	Fri, Mar 5, 2010	76.50	77.55	75.00	76.80
358	NASDAQ	CLDX	Thu, Mar 4, 2010	81.75	82.50	74.40	75.60
357	NASDAQ	CLDX	Wed, Mar 3, 2010	81.90	84.00	78.75	83.10
356	NASDAQ	CLDX	Tue, Mar 2, 2010	77.70	78.00	76.50	77.70
355	NASDAQ	CLDX	Mon, Mar 1, 2010	77.25	78.60	75.90	77.85
354	NASDAQ	CLDX	Fri, Feb 26, 2010	77.70	77.70	75.45	77.10
353	NASDAQ	CLDX	Thu, Feb 25, 2010	74.40	77.70	72.00	76.95
352	NASDAQ	CLDX	Wed, Feb 24, 2010	73.35	75.30	71.40	71.70
351	NASDAQ	CLDX	Tue, Feb 23, 2010	73.35	74.10	71.25	73.35
350	NASDAQ	CLDX	Mon, Feb 22, 2010	69.45	75.60	69.15	72.90
349	NASDAQ	CLDX	Fri, Feb 19, 2010	67.80	71.25	66.75	69.15
348	NASDAQ	CLDX	Thu, Feb 18, 2010	66.60	67.35	66.45	67.35
347	NASDAQ	CLDX	Wed, Feb 17, 2010	67.50	67.50	66.45	66.90
346	NASDAQ	CLDX	Tue, Feb 16, 2010	67.20	67.50	66.45	67.05
345	NASDAQ	CLDX	Fri, Feb 12, 2010	66.90	69.30	66.30	66.90
344	NASDAQ	CLDX	Thu, Feb 11, 2010	65.85	67.50	65.85	67.05
343	NASDAQ	CLDX	Wed, Feb 10, 2010	66.60	66.75	65.70	66.00
342	NASDAQ	CLDX	Tue, Feb 9, 2010	66.45	67.23	65.85	66.75
341	NASDAQ	CLDX	Mon, Feb 8, 2010	67.20	67.20	66.00	66.00
340	NASDAQ	CLDX	Fri, Feb 5, 2010	66.00	67.50	65.55	66.90
339	NASDAQ	CLDX	Thu, Feb 4, 2010	65.55	66.90	65.25	65.25
338	NASDAQ	CLDX	Wed, Feb 3, 2010	66.90	67.95	66.00	66.60
337	NASDAQ	CLDX	Tue, Feb 2, 2010	67.20	67.95	66.45	67.35
336	NASDAQ	CLDX	Mon, Feb 1, 2010	66.75	67.35	66.15	67.05
335	NASDAQ	CLDX	Fri, Jan 29, 2010	66.60	68.55	66.00	66.90
334	NASDAQ	CLDX	Thu, Jan 28, 2010	67.50	68.25	65.55	66.00
333	NASDAQ	CLDX	Wed, Jan 27, 2010	65.85	67.80	65.85	67.05
332	NASDAQ	CLDX	Tue, Jan 26, 2010	66.45	66.75	65.25	65.70
331	NASDAQ	CLDX	Mon, Jan 25, 2010	69.00	69.60	65.70	66.90
330	NASDAQ	CLDX	Fri, Jan 22, 2010	67.35	70.04	66.60	67.80
329	NASDAQ	CLDX	Thu, Jan 21, 2010	70.05	70.23	67.50	67.50
328	NASDAQ	CLDX	Wed, Jan 20, 2010	71.25	72.45	68.25	69.90
327	NASDAQ	CLDX	Tue, Jan 19, 2010	69.45	71.40	69.30	70.80
326	NASDAQ	CLDX	Fri, Jan 15, 2010	71.70	71.70	68.70	69.00
325	NASDAQ	CLDX	Thu, Jan 14, 2010	71.25	71.85	69.15	71.55
324	NASDAQ	CLDX	Wed, Jan 13, 2010	71.85	73.50	69.90	70.95
323	NASDAQ	CLDX	Tue, Jan 12, 2010	72.60	73.65	70.50	71.10
322	NASDAQ	CLDX	Mon, Jan 11, 2010	70.80	74.85	69.75	72.90
321	NASDAQ	CLDX	Fri, Jan 8, 2010	69.45	71.70	68.85	70.50
320	NASDAQ	CLDX	Thu, Jan 7, 2010	70.05	70.80	67.80	68.85
319	NASDAQ	CLDX	Wed, Jan 6, 2010	67.95	70.65	67.65	69.90
318	NASDAQ	CLDX	Tue, Jan 5, 2010	70.65	70.80	67.95	68.40
317	NASDAQ	CLDX	Mon, Jan 4, 2010	70.35	70.90	69.60	70.65
316	NASDAQ	CLDX	Thu, Dec 31, 2009	69.75	71.25	67.95	70.05
315	NASDAQ	CLDX	Wed, Dec 30, 2009	68.55	70.05	68.10	69.60
314	NASDAQ	CLDX	Tue, Dec 29, 2009	69.15	69.90	67.50	69.15
313	NASDAQ	CLDX	Mon, Dec 28, 2009	69.60	70.50	67.50	68.25
312	NASDAQ	CLDX	Thu, Dec 24, 2009	67.35	70.50	67.35	70.20
311	NASDAQ	CLDX	Wed, Dec 23, 2009	66.75	67.50	65.85	67.20
310	NASDAQ	CLDX	Tue, Dec 22, 2009	66.15	66.83	65.40	66.45
309	NASDAQ	CLDX	Mon, Dec 21, 2009	66.30	66.30	64.05	66.15
308	NASDAQ	CLDX	Fri, Dec 18, 2009	64.35	66.45	63.45	66.30
307	NASDAQ	CLDX	Thu, Dec 17, 2009	66.00	66.00	63.30	63.45
306	NASDAQ	CLDX	Wed, Dec 16, 2009	67.35	68.40	65.25	66.00
305	NASDAQ	CLDX	Tue, Dec 15, 2009	69.75	69.75	65.25	66.75
304	NASDAQ	CLDX	Mon, Dec 14, 2009	74.25	76.05	69.30	69.90
303	NASDAQ	CLDX	Fri, Dec 11, 2009	67.50	67.95	66.00	67.35
302	NASDAQ	CLDX	Thu, Dec 10, 2009	69.30	69.60	67.50	67.65
301	NASDAQ	CLDX	Wed, Dec 9, 2009	69.00	69.30	66.45	69.00
300	NASDAQ	CLDX	Tue, Dec 8, 2009	68.85	69.75	67.50	68.25
299	NASDAQ	CLDX	Mon, Dec 7, 2009	68.40	69.60	67.50	69.00
298	NASDAQ	CLDX	Fri, Dec 4, 2009	69.90	69.90	67.20	68.10
297	NASDAQ	CLDX	Thu, Dec 3, 2009	70.95	72.90	68.55	68.55
296	NASDAQ	CLDX	Wed, Dec 2, 2009	68.85	71.10	66.90	69.90
295	NASDAQ	CLDX	Tue, Dec 1, 2009	68.85	69.75	66.90	67.80
294	NASDAQ	CLDX	Mon, Nov 30, 2009	68.25	68.40	66.00	67.80
293	NASDAQ	CLDX	Fri, Nov 27, 2009	67.50	69.00	66.75	68.40
292	NASDAQ	CLDX	Wed, Nov 25, 2009	70.80	72.45	68.10	68.85
291	NASDAQ	CLDX	Tue, Nov 24, 2009	72.30	72.60	69.75	70.80
290	NASDAQ	CLDX	Mon, Nov 23, 2009	74.70	75.75	71.25	72.30
289	NASDAQ	CLDX	Fri, Nov 20, 2009	73.20	73.35	71.25	73.20
288	NASDAQ	CLDX	Thu, Nov 19, 2009	77.25	77.25	73.35	73.65
287	NASDAQ	CLDX	Wed, Nov 18, 2009	78.15	78.15	75.45	76.95
286	NASDAQ	CLDX	Tue, Nov 17, 2009	78.00	78.60	76.35	77.55
285	NASDAQ	CLDX	Mon, Nov 16, 2009	80.25	80.55	77.70	78.75
284	NASDAQ	CLDX	Fri, Nov 13, 2009	80.25	80.85	79.35	79.35
283	NASDAQ	CLDX	Thu, Nov 12, 2009	79.05	79.80	78.76	79.20
282	NASDAQ	CLDX	Wed, Nov 11, 2009	78.90	79.50	77.85	79.20
281	NASDAQ	CLDX	Tue, Nov 10, 2009	78.00	78.90	76.65	78.00
280	NASDAQ	CLDX	Mon, Nov 9, 2009	76.50	78.75	73.95	77.85
279	NASDAQ	CLDX	Fri, Nov 6, 2009	74.40	75.90	73.50	75.75
278	NASDAQ	CLDX	Thu, Nov 5, 2009	75.15	75.89	72.75	74.25
277	NASDAQ	CLDX	Wed, Nov 4, 2009	73.50	76.80	71.25	72.00
276	NASDAQ	CLDX	Tue, Nov 3, 2009	64.50	71.25	63.45	71.25
275	NASDAQ	CLDX	Mon, Nov 2, 2009	65.55	66.60	62.85	64.50
274	NASDAQ	CLDX	Fri, Oct 30, 2009	66.60	67.05	63.90	65.40
273	NASDAQ	CLDX	Thu, Oct 29, 2009	63.00	67.50	63.00	67.05
272	NASDAQ	CLDX	Wed, Oct 28, 2009	65.85	66.00	62.40	63.00
271	NASDAQ	CLDX	Tue, Oct 27, 2009	67.05	67.95	65.55	66.30
270	NASDAQ	CLDX	Mon, Oct 26, 2009	70.50	70.50	66.75	67.80
269	NASDAQ	CLDX	Fri, Oct 23, 2009	74.40	74.70	68.10	71.10
268	NASDAQ	CLDX	Thu, Oct 22, 2009	73.65	73.95	68.70	73.65
267	NASDAQ	CLDX	Wed, Oct 21, 2009	75.30	75.30	72.60	73.05
266	NASDAQ	CLDX	Tue, Oct 20, 2009	76.65	78.00	74.55	75.00
265	NASDAQ	CLDX	Mon, Oct 19, 2009	78.30	78.60	75.45	76.20
264	NASDAQ	CLDX	Fri, Oct 16, 2009	78.00	79.50	75.45	77.25
263	NASDAQ	CLDX	Thu, Oct 15, 2009	75.00	78.75	73.50	78.15
262	NASDAQ	CLDX	Wed, Oct 14, 2009	76.80	77.10	73.80	75.00
261	NASDAQ	CLDX	Tue, Oct 13, 2009	76.65	77.25	73.80	74.85
260	NASDAQ	CLDX	Mon, Oct 12, 2009	79.35	79.80	75.90	76.50
259	NASDAQ	CLDX	Fri, Oct 9, 2009	77.25	80.25	77.25	78.90
258	NASDAQ	CLDX	Thu, Oct 8, 2009	81.15	81.45	76.65	77.70
257	NASDAQ	CLDX	Wed, Oct 7, 2009	81.75	81.75	77.55	80.55
256	NASDAQ	CLDX	Tue, Oct 6, 2009	80.85	82.50	78.00	82.20
255	NASDAQ	CLDX	Mon, Oct 5, 2009	86.25	86.25	79.80	80.70
254	NASDAQ	CLDX	Fri, Oct 2, 2009	80.25	86.10	79.65	84.90
253	NASDAQ	CLDX	Thu, Oct 1, 2009	83.85	83.85	78.75	81.45
252	NASDAQ	CLDX	Wed, Sep 30, 2009	83.25	83.40	78.15	82.35
251	NASDAQ	CLDX	Tue, Sep 29, 2009	81.00	83.40	79.50	81.75
250	NASDAQ	CLDX	Mon, Sep 28, 2009	75.90	77.25	75.00	76.20
249	NASDAQ	CLDX	Fri, Sep 25, 2009	74.25	76.05	72.75	74.25
248	NASDAQ	CLDX	Thu, Sep 24, 2009	79.20	79.65	74.55	75.00
247	NASDAQ	CLDX	Wed, Sep 23, 2009	79.95	82.05	78.15	78.15
246	NASDAQ	CLDX	Tue, Sep 22, 2009	80.55	82.35	79.20	79.20
245	NASDAQ	CLDX	Mon, Sep 21, 2009	81.75	81.75	79.95	80.10
244	NASDAQ	CLDX	Fri, Sep 18, 2009	82.20	83.10	80.70	82.05
243	NASDAQ	CLDX	Thu, Sep 17, 2009	82.50	83.70	81.45	81.75
242	NASDAQ	CLDX	Wed, Sep 16, 2009	83.25	84.00	81.45	81.90
241	NASDAQ	CLDX	Tue, Sep 15, 2009	81.30	82.50	80.55	81.00
240	NASDAQ	CLDX	Mon, Sep 14, 2009	83.40	84.00	81.60	81.60
239	NASDAQ	CLDX	Fri, Sep 11, 2009	82.65	85.68	82.50	83.10
238	NASDAQ	CLDX	Thu, Sep 10, 2009	85.35	86.85	82.05	82.80
237	NASDAQ	CLDX	Wed, Sep 9, 2009	81.45	84.00	80.40	83.55
236	NASDAQ	CLDX	Tue, Sep 8, 2009	85.50	85.50	79.95	80.10
235	NASDAQ	CLDX	Fri, Sep 4, 2009	79.65	84.30	79.50	81.90
234	NASDAQ	CLDX	Thu, Sep 3, 2009	83.85	83.85	79.50	79.50
233	NASDAQ	CLDX	Wed, Sep 2, 2009	82.50	84.60	81.00	81.45
232	NASDAQ	CLDX	Tue, Sep 1, 2009	87.60	87.60	82.50	82.65
231	NASDAQ	CLDX	Mon, Aug 31, 2009	88.80	88.80	76.20	86.10
230	NASDAQ	CLDX	Fri, Aug 28, 2009	94.35	94.35	89.25	89.25
229	NASDAQ	CLDX	Thu, Aug 27, 2009	96.90	97.50	89.40	93.75
228	NASDAQ	CLDX	Wed, Aug 26, 2009	97.05	98.10	94.65	95.40
227	NASDAQ	CLDX	Tue, Aug 25, 2009	99.00	101.25	95.40	97.20
226	NASDAQ	CLDX	Mon, Aug 24, 2009	91.20	102.75	90.90	98.40
225	NASDAQ	CLDX	Fri, Aug 21, 2009	80.25	92.55	79.50	90.45
224	NASDAQ	CLDX	Thu, Aug 20, 2009	78.00	80.10	76.95	79.20
223	NASDAQ	CLDX	Wed, Aug 19, 2009	77.40	78.75	72.00	77.70
222	NASDAQ	CLDX	Tue, Aug 18, 2009	81.60	82.20	77.25	77.55
221	NASDAQ	CLDX	Mon, Aug 17, 2009	84.75	85.50	79.05	79.20
220	NASDAQ	CLDX	Fri, Aug 14, 2009	91.50	92.25	86.25	87.15
219	NASDAQ	CLDX	Thu, Aug 13, 2009	94.65	96.30	91.20	91.50
218	NASDAQ	CLDX	Wed, Aug 12, 2009	96.45	99.00	93.28	94.80
217	NASDAQ	CLDX	Tue, Aug 11, 2009	98.25	101.25	95.25	95.85
216	NASDAQ	CLDX	Mon, Aug 10, 2009	105.00	105.00	97.65	98.85
215	NASDAQ	CLDX	Fri, Aug 7, 2009	106.05	106.05	101.40	102.00
214	NASDAQ	CLDX	Thu, Aug 6, 2009	107.85	110.55	102.90	104.10
213	NASDAQ	CLDX	Wed, Aug 5, 2009	112.50	112.50	108.00	108.75
212	NASDAQ	CLDX	Tue, Aug 4, 2009	110.55	114.75	107.85	110.85
211	NASDAQ	CLDX	Mon, Aug 3, 2009	115.95	117.15	105.45	108.45
210	NASDAQ	CLDX	Fri, Jul 31, 2009	113.25	115.95	112.95	114.00
209	NASDAQ	CLDX	Thu, Jul 30, 2009	119.25	119.25	112.35	114.00
208	NASDAQ	CLDX	Wed, Jul 29, 2009	117.75	117.75	109.95	116.10
207	NASDAQ	CLDX	Tue, Jul 28, 2009	116.70	119.70	116.25	117.90
206	NASDAQ	CLDX	Mon, Jul 27, 2009	114.75	121.50	114.75	118.95
205	NASDAQ	CLDX	Fri, Jul 24, 2009	112.35	116.82	112.35	114.45
204	NASDAQ	CLDX	Thu, Jul 23, 2009	105.60	118.95	105.60	112.20
203	NASDAQ	CLDX	Wed, Jul 22, 2009	105.15	107.70	104.40	105.30
202	NASDAQ	CLDX	Tue, Jul 21, 2009	107.25	108.00	104.40	105.60
201	NASDAQ	CLDX	Mon, Jul 20, 2009	107.25	108.15	104.40	105.90
200	NASDAQ	CLDX	Fri, Jul 17, 2009	108.15	108.15	103.50	103.95
199	NASDAQ	CLDX	Thu, Jul 16, 2009	106.20	110.10	106.05	107.85
198	NASDAQ	CLDX	Wed, Jul 15, 2009	107.10	108.00	103.20	107.40
197	NASDAQ	CLDX	Tue, Jul 14, 2009	105.90	107.25	104.18	105.45
196	NASDAQ	CLDX	Mon, Jul 13, 2009	106.50	108.00	102.75	106.35
195	NASDAQ	CLDX	Fri, Jul 10, 2009	102.45	107.10	100.50	106.50
194	NASDAQ	CLDX	Thu, Jul 9, 2009	108.90	108.90	102.75	103.20
193	NASDAQ	CLDX	Wed, Jul 8, 2009	109.35	110.70	105.15	108.15
192	NASDAQ	CLDX	Tue, Jul 7, 2009	106.50	115.35	105.30	108.90
191	NASDAQ	CLDX	Mon, Jul 6, 2009	110.10	112.95	105.75	106.35
190	NASDAQ	CLDX	Thu, Jul 2, 2009	116.55	119.70	111.60	111.60
189	NASDAQ	CLDX	Wed, Jul 1, 2009	118.50	121.50	115.05	116.55
188	NASDAQ	CLDX	Tue, Jun 30, 2009	121.65	124.20	117.15	117.30
187	NASDAQ	CLDX	Mon, Jun 29, 2009	117.75	123.00	117.75	121.65
186	NASDAQ	CLDX	Fri, Jun 26, 2009	119.85	120.75	116.10	116.10
185	NASDAQ	CLDX	Thu, Jun 25, 2009	119.85	123.00	115.95	117.00
184	NASDAQ	CLDX	Wed, Jun 24, 2009	134.25	138.90	131.10	132.15
183	NASDAQ	CLDX	Tue, Jun 23, 2009	127.35	133.95	126.75	133.20
182	NASDAQ	CLDX	Mon, Jun 22, 2009	138.45	139.05	126.75	127.50
181	NASDAQ	CLDX	Fri, Jun 19, 2009	146.70	148.35	139.35	139.80
180	NASDAQ	CLDX	Thu, Jun 18, 2009	132.60	152.25	132.00	144.00
179	NASDAQ	CLDX	Wed, Jun 17, 2009	134.40	136.95	131.10	133.35
178	NASDAQ	CLDX	Tue, Jun 16, 2009	143.25	145.65	135.00	135.15
177	NASDAQ	CLDX	Mon, Jun 15, 2009	159.00	159.45	143.40	144.45
176	NASDAQ	CLDX	Fri, Jun 12, 2009	155.55	158.85	152.40	158.10
175	NASDAQ	CLDX	Thu, Jun 11, 2009	161.70	161.70	155.40	157.05
174	NASDAQ	CLDX	Wed, Jun 10, 2009	165.75	165.75	158.70	160.50
173	NASDAQ	CLDX	Tue, Jun 9, 2009	166.05	168.30	161.40	163.20
172	NASDAQ	CLDX	Mon, Jun 8, 2009	168.00	168.00	153.75	165.60
171	NASDAQ	CLDX	Fri, Jun 5, 2009	164.40	177.30	162.90	165.00
170	NASDAQ	CLDX	Thu, Jun 4, 2009	171.00	171.00	159.90	164.10
169	NASDAQ	CLDX	Wed, Jun 3, 2009	153.15	169.35	147.30	163.80
168	NASDAQ	CLDX	Tue, Jun 2, 2009	163.20	168.00	152.15	154.95
167	NASDAQ	CLDX	Mon, Jun 1, 2009	136.05	212.85	132.30	168.30
166	NASDAQ	CLDX	Fri, May 29, 2009	130.50	135.30	115.95	135.30
165	NASDAQ	CLDX	Thu, May 28, 2009	125.85	126.45	118.20	121.95
164	NASDAQ	CLDX	Wed, May 27, 2009	127.50	131.70	117.45	123.90
163	NASDAQ	CLDX	Tue, May 26, 2009	117.90	124.50	115.50	123.00
162	NASDAQ	CLDX	Fri, May 22, 2009	119.25	124.95	118.35	119.25
161	NASDAQ	CLDX	Thu, May 21, 2009	124.20	124.20	115.95	118.50
160	NASDAQ	CLDX	Wed, May 20, 2009	120.60	134.70	117.15	126.30
159	NASDAQ	CLDX	Tue, May 19, 2009	118.35	124.05	114.75	115.95
158	NASDAQ	CLDX	Mon, May 18, 2009	117.30	122.85	116.40	121.80
157	NASDAQ	CLDX	Fri, May 15, 2009	125.10	125.10	115.35	115.35
156	NASDAQ	CLDX	Thu, May 14, 2009	120.00	129.45	115.50	123.90
155	NASDAQ	CLDX	Wed, May 13, 2009	117.00	124.65	117.00	117.00
154	NASDAQ	CLDX	Tue, May 12, 2009	130.05	130.05	116.25	121.05
153	NASDAQ	CLDX	Mon, May 11, 2009	117.30	126.90	112.65	126.30
152	NASDAQ	CLDX	Fri, May 8, 2009	125.25	125.25	112.65	120.75
151	NASDAQ	CLDX	Thu, May 7, 2009	129.90	129.90	119.25	119.55
150	NASDAQ	CLDX	Wed, May 6, 2009	136.05	136.65	126.15	126.15
149	NASDAQ	CLDX	Tue, May 5, 2009	146.70	154.50	124.43	133.20
148	NASDAQ	CLDX	Mon, May 4, 2009	147.30	157.50	139.95	150.60
147	NASDAQ	CLDX	Fri, May 1, 2009	129.45	154.20	129.45	145.65
146	NASDAQ	CLDX	Thu, Apr 30, 2009	137.85	137.85	123.30	129.90
145	NASDAQ	CLDX	Wed, Apr 29, 2009	129.60	141.00	129.60	136.50
144	NASDAQ	CLDX	Tue, Apr 28, 2009	115.35	134.73	114.15	127.35
143	NASDAQ	CLDX	Mon, Apr 27, 2009	123.00	124.65	115.50	116.55
142	NASDAQ	CLDX	Fri, Apr 24, 2009	117.15	120.00	114.60	115.65
141	NASDAQ	CLDX	Thu, Apr 23, 2009	117.75	123.30	114.15	115.80
140	NASDAQ	CLDX	Wed, Apr 22, 2009	113.85	121.80	110.40	118.20
139	NASDAQ	CLDX	Tue, Apr 21, 2009	110.55	119.25	110.40	116.25
138	NASDAQ	CLDX	Mon, Apr 20, 2009	111.75	118.05	109.50	111.60
137	NASDAQ	CLDX	Fri, Apr 17, 2009	116.40	118.50	109.65	116.25
136	NASDAQ	CLDX	Thu, Apr 16, 2009	114.45	118.80	114.45	115.35
135	NASDAQ	CLDX	Wed, Apr 15, 2009	108.00	116.25	108.00	112.50
134	NASDAQ	CLDX	Tue, Apr 14, 2009	109.35	113.43	108.15	109.50
133	NASDAQ	CLDX	Mon, Apr 13, 2009	107.85	113.70	105.83	111.75
132	NASDAQ	CLDX	Thu, Apr 9, 2009	109.65	112.22	108.00	110.25
131	NASDAQ	CLDX	Wed, Apr 8, 2009	104.40	107.85	102.15	107.85
130	NASDAQ	CLDX	Tue, Apr 7, 2009	101.85	110.54	101.85	102.90
129	NASDAQ	CLDX	Mon, Apr 6, 2009	105.30	110.70	102.90	103.80
128	NASDAQ	CLDX	Fri, Apr 3, 2009	104.70	108.90	103.95	108.00
127	NASDAQ	CLDX	Thu, Apr 2, 2009	100.50	107.25	94.20	105.00
126	NASDAQ	CLDX	Wed, Apr 1, 2009	95.25	105.00	95.10	102.15
125	NASDAQ	CLDX	Tue, Mar 31, 2009	93.90	100.95	90.75	97.65
124	NASDAQ	CLDX	Mon, Mar 30, 2009	90.30	93.00	86.55	90.90
123	NASDAQ	CLDX	Fri, Mar 27, 2009	101.55	104.25	92.40	93.45
122	NASDAQ	CLDX	Thu, Mar 26, 2009	97.95	107.25	97.50	105.00
121	NASDAQ	CLDX	Wed, Mar 25, 2009	88.05	96.00	87.00	96.00
120	NASDAQ	CLDX	Tue, Mar 24, 2009	103.50	103.50	86.85	86.85
119	NASDAQ	CLDX	Mon, Mar 23, 2009	102.90	107.25	102.30	102.90
118	NASDAQ	CLDX	Fri, Mar 20, 2009	105.00	108.60	102.15	102.75
117	NASDAQ	CLDX	Thu, Mar 19, 2009	102.00	104.40	97.65	104.10
116	NASDAQ	CLDX	Wed, Mar 18, 2009	94.05	103.65	90.45	102.00
115	NASDAQ	CLDX	Tue, Mar 17, 2009	93.15	96.00	90.90	94.50
114	NASDAQ	CLDX	Mon, Mar 16, 2009	95.55	101.25	93.00	93.45
113	NASDAQ	CLDX	Fri, Mar 13, 2009	97.80	104.85	94.80	98.25
112	NASDAQ	CLDX	Thu, Mar 12, 2009	89.25	96.90	86.25	95.25
111	NASDAQ	CLDX	Wed, Mar 11, 2009	91.20	93.75	87.60	89.70
110	NASDAQ	CLDX	Tue, Mar 10, 2009	84.38	92.70	84.38	90.00
109	NASDAQ	CLDX	Mon, Mar 9, 2009	78.75	89.55	78.50	83.70
108	NASDAQ	CLDX	Fri, Mar 6, 2009	84.30	88.20	76.95	80.25
107	NASDAQ	CLDX	Thu, Mar 5, 2009	91.50	97.50	83.10	83.10
106	NASDAQ	CLDX	Wed, Mar 4, 2009	98.10	105.00	95.70	96.45
105	NASDAQ	CLDX	Tue, Mar 3, 2009	105.00	105.00	96.00	96.60
104	NASDAQ	CLDX	Mon, Mar 2, 2009	102.00	104.70	101.25	102.15
103	NASDAQ	CLDX	Fri, Feb 27, 2009	102.00	108.90	102.00	102.90
102	NASDAQ	CLDX	Thu, Feb 26, 2009	107.55	110.10	102.00	102.15
101	NASDAQ	CLDX	Wed, Feb 25, 2009	122.40	124.95	106.50	106.50
100	NASDAQ	CLDX	Tue, Feb 24, 2009	108.30	120.15	105.45	119.40
99	NASDAQ	CLDX	Mon, Feb 23, 2009	120.45	120.45	109.05	109.05
98	NASDAQ	CLDX	Fri, Feb 20, 2009	124.65	124.65	115.80	119.25
97	NASDAQ	CLDX	Thu, Feb 19, 2009	130.20	133.80	124.80	125.10
96	NASDAQ	CLDX	Wed, Feb 18, 2009	134.70	135.00	127.50	127.50
95	NASDAQ	CLDX	Tue, Feb 17, 2009	140.70	144.56	133.65	133.65
94	NASDAQ	CLDX	Fri, Feb 13, 2009	163.35	163.35	141.90	148.50
93	NASDAQ	CLDX	Thu, Feb 12, 2009	159.90	164.85	139.35	163.95
92	NASDAQ	CLDX	Wed, Feb 11, 2009	167.25	167.25	156.15	163.35
91	NASDAQ	CLDX	Tue, Feb 10, 2009	171.00	171.00	153.00	166.80
90	NASDAQ	CLDX	Mon, Feb 9, 2009	165.90	176.25	165.00	172.50
89	NASDAQ	CLDX	Fri, Feb 6, 2009	156.75	170.25	152.55	167.40
88	NASDAQ	CLDX	Thu, Feb 5, 2009	141.75	161.85	137.10	157.50
87	NASDAQ	CLDX	Wed, Feb 4, 2009	139.80	149.10	130.05	143.70
86	NASDAQ	CLDX	Tue, Feb 3, 2009	126.90	147.45	124.50	140.25
85	NASDAQ	CLDX	Mon, Feb 2, 2009	109.50	125.70	109.05	125.70
84	NASDAQ	CLDX	Fri, Jan 30, 2009	121.50	124.05	111.45	111.45
83	NASDAQ	CLDX	Thu, Jan 29, 2009	121.05	126.75	115.65	120.00
82	NASDAQ	CLDX	Wed, Jan 28, 2009	108.15	124.20	103.95	116.25
81	NASDAQ	CLDX	Tue, Jan 27, 2009	105.30	108.00	102.79	105.30
80	NASDAQ	CLDX	Mon, Jan 26, 2009	103.65	109.20	99.15	105.00
79	NASDAQ	CLDX	Fri, Jan 23, 2009	97.80	109.05	97.80	103.65
78	NASDAQ	CLDX	Thu, Jan 22, 2009	102.45	112.35	101.55	101.70
77	NASDAQ	CLDX	Wed, Jan 21, 2009	99.00	105.90	96.51	105.90
76	NASDAQ	CLDX	Tue, Jan 20, 2009	112.65	115.35	97.65	97.65
75	NASDAQ	CLDX	Fri, Jan 16, 2009	111.60	113.40	102.60	110.40
74	NASDAQ	CLDX	Thu, Jan 15, 2009	100.20	114.15	91.50	114.15
73	NASDAQ	CLDX	Wed, Jan 14, 2009	109.50	114.45	100.20	100.20
72	NASDAQ	CLDX	Tue, Jan 13, 2009	103.50	114.60	103.50	112.20
71	NASDAQ	CLDX	Mon, Jan 12, 2009	109.20	112.50	101.70	103.50
70	NASDAQ	CLDX	Fri, Jan 9, 2009	123.00	124.80	106.65	107.25
69	NASDAQ	CLDX	Thu, Jan 8, 2009	125.23	130.05	125.23	126.90
68	NASDAQ	CLDX	Wed, Jan 7, 2009	129.75	132.60	123.45	127.65
67	NASDAQ	CLDX	Tue, Jan 6, 2009	123.75	131.85	123.75	129.75
66	NASDAQ	CLDX	Mon, Jan 5, 2009	119.85	126.30	114.90	121.80
65	NASDAQ	CLDX	Fri, Jan 2, 2009	120.00	127.20	117.30	119.85
64	NASDAQ	CLDX	Wed, Dec 31, 2008	105.00	118.95	101.40	118.80
63	NASDAQ	CLDX	Tue, Dec 30, 2008	97.50	104.85	95.70	104.85
62	NASDAQ	CLDX	Mon, Dec 29, 2008	96.00	97.50	92.25	96.75
61	NASDAQ	CLDX	Fri, Dec 26, 2008	91.65	97.05	91.05	96.60
60	NASDAQ	CLDX	Wed, Dec 24, 2008	91.95	92.55	88.95	91.20
59	NASDAQ	CLDX	Tue, Dec 23, 2008	90.15	97.05	88.50	91.80
58	NASDAQ	CLDX	Mon, Dec 22, 2008	88.65	91.50	84.00	89.70
57	NASDAQ	CLDX	Fri, Dec 19, 2008	77.70	88.95	73.65	88.95
56	NASDAQ	CLDX	Thu, Dec 18, 2008	79.05	81.90	75.15	76.35
55	NASDAQ	CLDX	Wed, Dec 17, 2008	77.10	83.55	76.50	78.75
54	NASDAQ	CLDX	Tue, Dec 16, 2008	67.80	80.85	67.80	80.25
53	NASDAQ	CLDX	Mon, Dec 15, 2008	71.40	72.90	67.65	67.95
52	NASDAQ	CLDX	Fri, Dec 12, 2008	69.60	74.10	68.70	74.10
51	NASDAQ	CLDX	Thu, Dec 11, 2008	75.75	77.40	75.00	75.00
50	NASDAQ	CLDX	Wed, Dec 10, 2008	83.70	91.80	75.00	78.60
49	NASDAQ	CLDX	Tue, Dec 9, 2008	88.20	94.50	81.75	82.80
48	NASDAQ	CLDX	Mon, Dec 8, 2008	78.60	91.95	72.45	91.95
47	NASDAQ	CLDX	Fri, Dec 5, 2008	69.30	77.55	65.40	77.55
46	NASDAQ	CLDX	Thu, Dec 4, 2008	73.80	76.80	69.75	70.50
45	NASDAQ	CLDX	Wed, Dec 3, 2008	78.30	80.55	69.00	74.25
44	NASDAQ	CLDX	Tue, Dec 2, 2008	76.65	82.80	73.20	81.00
43	NASDAQ	CLDX	Mon, Dec 1, 2008	99.90	102.00	75.00	75.15
42	NASDAQ	CLDX	Fri, Nov 28, 2008	89.85	97.35	86.25	97.35
41	NASDAQ	CLDX	Wed, Nov 26, 2008	82.35	90.00	73.80	90.00
40	NASDAQ	CLDX	Tue, Nov 25, 2008	86.55	87.60	82.50	84.30
39	NASDAQ	CLDX	Mon, Nov 24, 2008	83.70	89.25	78.90	86.10
38	NASDAQ	CLDX	Fri, Nov 21, 2008	73.80	83.25	63.60	83.25
37	NASDAQ	CLDX	Thu, Nov 20, 2008	75.00	80.25	71.70	73.20
36	NASDAQ	CLDX	Wed, Nov 19, 2008	91.80	91.80	77.10	77.10
35	NASDAQ	CLDX	Tue, Nov 18, 2008	91.05	91.95	84.15	91.95
34	NASDAQ	CLDX	Mon, Nov 17, 2008	93.75	93.75	82.80	91.05
33	NASDAQ	CLDX	Fri, Nov 14, 2008	101.40	105.00	93.60	93.60
32	NASDAQ	CLDX	Thu, Nov 13, 2008	90.00	104.55	90.00	102.90
31	NASDAQ	CLDX	Wed, Nov 12, 2008	92.55	96.15	88.50	88.50
30	NASDAQ	CLDX	Tue, Nov 11, 2008	93.45	99.00	89.25	93.75
29	NASDAQ	CLDX	Mon, Nov 10, 2008	96.75	98.25	93.75	93.75
28	NASDAQ	CLDX	Fri, Nov 7, 2008	89.10	98.25	88.80	96.15
27	NASDAQ	CLDX	Thu, Nov 6, 2008	92.55	97.50	87.75	88.20
26	NASDAQ	CLDX	Wed, Nov 5, 2008	108.75	108.75	91.50	93.00
25	NASDAQ	CLDX	Tue, Nov 4, 2008	115.65	115.95	105.60	109.20
24	NASDAQ	CLDX	Mon, Nov 3, 2008	116.10	120.00	110.55	111.15
23	NASDAQ	CLDX	Fri, Oct 31, 2008	104.85	116.25	102.00	116.25
22	NASDAQ	CLDX	Thu, Oct 30, 2008	102.60	106.50	95.25	105.45
21	NASDAQ	CLDX	Wed, Oct 29, 2008	100.50	106.65	94.50	100.35
20	NASDAQ	CLDX	Tue, Oct 28, 2008	84.45	101.10	84.00	100.80
19	NASDAQ	CLDX	Mon, Oct 27, 2008	92.70	94.50	86.55	86.55
18	NASDAQ	CLDX	Fri, Oct 24, 2008	90.00	96.00	90.00	93.45
17	NASDAQ	CLDX	Thu, Oct 23, 2008	100.35	110.70	93.00	98.85
16	NASDAQ	CLDX	Wed, Oct 22, 2008	104.85	106.65	96.75	100.20
15	NASDAQ	CLDX	Tue, Oct 21, 2008	110.25	113.10	105.60	106.50
14	NASDAQ	CLDX	Mon, Oct 20, 2008	108.60	113.70	92.25	112.05
13	NASDAQ	CLDX	Fri, Oct 17, 2008	102.30	114.45	98.25	105.75
12	NASDAQ	CLDX	Thu, Oct 16, 2008	99.60	112.20	91.20	110.55
11	NASDAQ	CLDX	Wed, Oct 15, 2008	108.60	108.75	91.35	91.80
10	NASDAQ	CLDX	Tue, Oct 14, 2008	134.85	135.00	105.45	110.25
9	NASDAQ	CLDX	Mon, Oct 13, 2008	117.30	125.85	108.90	125.85
8	NASDAQ	CLDX	Fri, Oct 10, 2008	69.15	117.15	69.15	117.15
7	NASDAQ	CLDX	Thu, Oct 9, 2008	113.55	120.00	94.50	94.50
6	NASDAQ	CLDX	Wed, Oct 8, 2008	128.70	128.70	91.35	112.20
5	NASDAQ	CLDX	Tue, Oct 7, 2008	159.45	163.05	112.80	114.45
4	NASDAQ	CLDX	Mon, Oct 6, 2008	163.65	171.00	146.25	157.05
3	NASDAQ	CLDX	Fri, Oct 3, 2008	162.90	182.25	162.90	166.35
2	NASDAQ	CLDX	Thu, Oct 2, 2008	180.00	190.35	158.10	160.95
1	NASDAQ	CLDX	Wed, Oct 1, 2008	147.00	184.20	147.00	181.35
#	Exchange	Symbol	Date	Open	High	Low	Close

Celldex Therapeutics Inc NASDAQ:CLDX 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