Clearfield Inc NASDAQ:CLFD Historical Prices

Below are the 4059 trading days of historical prices for CLFD.

#	Exchange	Symbol	Date	Open	High	Low	Close
4059	NASDAQ	CLFD	Fri, Mar 1, 2024	30.45	31.88	29.98	31.55
4058	NASDAQ	CLFD	Thu, Feb 29, 2024	30.75	31.07	29.87	30.17
4057	NASDAQ	CLFD	Wed, Feb 28, 2024	30.18	30.55	29.58	30.05
4056	NASDAQ	CLFD	Tue, Feb 27, 2024	29.80	31.16	29.70	30.54
4055	NASDAQ	CLFD	Mon, Feb 26, 2024	29.23	30.07	29.23	29.62
4054	NASDAQ	CLFD	Fri, Feb 23, 2024	29.34	29.75	28.54	29.42
4053	NASDAQ	CLFD	Thu, Feb 22, 2024	29.69	29.97	29.08	29.34
4052	NASDAQ	CLFD	Wed, Feb 21, 2024	29.90	29.97	29.12	29.45
4051	NASDAQ	CLFD	Tue, Feb 20, 2024	29.62	30.49	29.62	30.04
4050	NASDAQ	CLFD	Fri, Feb 16, 2024	30.55	30.86	30.11	30.36
4049	NASDAQ	CLFD	Thu, Feb 15, 2024	30.48	31.36	30.19	31.04
4048	NASDAQ	CLFD	Wed, Feb 14, 2024	29.44	30.44	28.87	30.31
4047	NASDAQ	CLFD	Tue, Feb 13, 2024	30.00	30.16	28.69	28.74
4046	NASDAQ	CLFD	Mon, Feb 12, 2024	30.12	31.26	30.08	31.13
4045	NASDAQ	CLFD	Fri, Feb 9, 2024	28.60	29.81	28.41	29.71
4044	NASDAQ	CLFD	Thu, Feb 8, 2024	28.53	29.34	27.97	28.59
4043	NASDAQ	CLFD	Wed, Feb 7, 2024	29.06	29.28	28.07	28.25
4042	NASDAQ	CLFD	Tue, Feb 6, 2024	28.64	29.30	28.22	28.94
4041	NASDAQ	CLFD	Mon, Feb 5, 2024	28.86	29.13	27.53	28.64
4040	NASDAQ	CLFD	Fri, Feb 2, 2024	25.90	29.46	25.54	29.44
4039	NASDAQ	CLFD	Thu, Feb 1, 2024	25.45	26.46	25.17	26.12
4038	NASDAQ	CLFD	Wed, Jan 31, 2024	25.72	25.90	25.11	25.19
4037	NASDAQ	CLFD	Tue, Jan 30, 2024	26.30	26.30	25.21	25.74
4036	NASDAQ	CLFD	Mon, Jan 29, 2024	25.40	27.15	24.99	27.03
4035	NASDAQ	CLFD	Fri, Jan 26, 2024	26.19	26.61	25.55	25.56
4034	NASDAQ	CLFD	Thu, Jan 25, 2024	25.61	26.05	25.35	25.91
4033	NASDAQ	CLFD	Wed, Jan 24, 2024	25.74	26.16	25.02	25.20
4032	NASDAQ	CLFD	Tue, Jan 23, 2024	26.03	26.42	25.07	25.09
4031	NASDAQ	CLFD	Mon, Jan 22, 2024	25.42	26.09	25.18	25.72
4030	NASDAQ	CLFD	Fri, Jan 19, 2024	25.59	25.59	24.78	25.32
4029	NASDAQ	CLFD	Thu, Jan 18, 2024	25.46	25.63	24.86	25.48
4028	NASDAQ	CLFD	Wed, Jan 17, 2024	25.59	25.64	24.84	25.28
4027	NASDAQ	CLFD	Tue, Jan 16, 2024	26.86	26.86	25.91	25.99
4026	NASDAQ	CLFD	Fri, Jan 12, 2024	27.95	28.46	27.08	27.12
4025	NASDAQ	CLFD	Thu, Jan 11, 2024	28.21	28.30	27.49	27.59
4024	NASDAQ	CLFD	Wed, Jan 10, 2024	28.06	28.51	27.65	28.31
4023	NASDAQ	CLFD	Tue, Jan 9, 2024	28.16	28.40	27.35	28.18
4022	NASDAQ	CLFD	Mon, Jan 8, 2024	28.05	28.94	27.84	28.50
4021	NASDAQ	CLFD	Fri, Jan 5, 2024	28.46	28.89	28.11	28.12
4020	NASDAQ	CLFD	Thu, Jan 4, 2024	28.56	29.09	28.08	28.60
4019	NASDAQ	CLFD	Wed, Jan 3, 2024	29.42	29.42	27.96	28.39
4018	NASDAQ	CLFD	Tue, Jan 2, 2024	28.79	30.52	28.71	29.79
4017	NASDAQ	CLFD	Fri, Dec 29, 2023	29.74	29.80	28.89	29.08
4016	NASDAQ	CLFD	Thu, Dec 28, 2023	29.23	29.98	29.22	29.64
4015	NASDAQ	CLFD	Wed, Dec 27, 2023	30.10	30.20	29.16	29.35
4014	NASDAQ	CLFD	Tue, Dec 26, 2023	29.07	29.86	28.82	29.60
4013	NASDAQ	CLFD	Fri, Dec 22, 2023	29.08	29.97	28.85	28.95
4012	NASDAQ	CLFD	Thu, Dec 21, 2023	27.93	29.31	27.93	28.92
4011	NASDAQ	CLFD	Wed, Dec 20, 2023	28.84	29.67	27.81	27.87
4010	NASDAQ	CLFD	Tue, Dec 19, 2023	28.87	30.39	28.87	29.11
4009	NASDAQ	CLFD	Mon, Dec 18, 2023	30.00	30.12	28.69	28.71
4008	NASDAQ	CLFD	Fri, Dec 15, 2023	29.98	30.39	29.07	29.66
4007	NASDAQ	CLFD	Thu, Dec 14, 2023	29.96	30.61	28.61	29.55
4006	NASDAQ	CLFD	Wed, Dec 13, 2023	28.00	29.34	27.11	29.34
4005	NASDAQ	CLFD	Tue, Dec 12, 2023	27.53	27.96	27.07	27.96
4004	NASDAQ	CLFD	Mon, Dec 11, 2023	27.66	28.45	27.35	27.47
4003	NASDAQ	CLFD	Fri, Dec 8, 2023	26.98	28.05	26.81	27.84
4002	NASDAQ	CLFD	Thu, Dec 7, 2023	26.31	26.80	25.40	26.79
4001	NASDAQ	CLFD	Wed, Dec 6, 2023	25.62	27.15	25.51	26.10
4000	NASDAQ	CLFD	Tue, Dec 5, 2023	26.23	26.81	24.86	25.31
3999	NASDAQ	CLFD	Mon, Dec 4, 2023	25.40	26.22	25.40	26.14
3998	NASDAQ	CLFD	Fri, Dec 1, 2023	25.39	26.61	25.26	26.16
3997	NASDAQ	CLFD	Thu, Nov 30, 2023	26.02	26.27	25.34	25.44
3996	NASDAQ	CLFD	Wed, Nov 29, 2023	26.40	27.20	25.50	26.06
3995	NASDAQ	CLFD	Tue, Nov 28, 2023	25.95	26.66	25.39	25.89
3994	NASDAQ	CLFD	Mon, Nov 27, 2023	26.38	26.48	25.63	25.81
3993	NASDAQ	CLFD	Fri, Nov 24, 2023	26.92	27.05	26.45	26.56
3992	NASDAQ	CLFD	Wed, Nov 22, 2023	27.11	27.56	26.93	27.06
3991	NASDAQ	CLFD	Tue, Nov 21, 2023	27.19	27.54	26.80	26.80
3990	NASDAQ	CLFD	Mon, Nov 20, 2023	26.58	27.89	26.51	27.53
3989	NASDAQ	CLFD	Fri, Nov 17, 2023	26.29	26.80	26.06	26.71
3988	NASDAQ	CLFD	Thu, Nov 16, 2023	26.94	26.99	26.03	26.18
3987	NASDAQ	CLFD	Wed, Nov 15, 2023	26.59	27.91	26.46	26.84
3986	NASDAQ	CLFD	Tue, Nov 14, 2023	25.12	26.91	25.12	26.38
3985	NASDAQ	CLFD	Mon, Nov 13, 2023	24.18	24.67	23.45	24.50
3984	NASDAQ	CLFD	Fri, Nov 10, 2023	25.67	27.00	23.62	24.50
3983	NASDAQ	CLFD	Thu, Nov 9, 2023	24.31	24.79	23.45	24.10
3982	NASDAQ	CLFD	Wed, Nov 8, 2023	25.19	25.91	23.98	24.11
3981	NASDAQ	CLFD	Tue, Nov 7, 2023	25.53	25.53	24.33	25.32
3980	NASDAQ	CLFD	Mon, Nov 6, 2023	26.20	26.20	25.17	25.73
3979	NASDAQ	CLFD	Fri, Nov 3, 2023	26.14	26.78	25.84	25.90
3978	NASDAQ	CLFD	Thu, Nov 2, 2023	24.50	25.89	24.41	25.80
3977	NASDAQ	CLFD	Wed, Nov 1, 2023	23.93	24.31	23.47	24.25
3976	NASDAQ	CLFD	Tue, Oct 31, 2023	23.21	24.07	22.91	24.02
3975	NASDAQ	CLFD	Mon, Oct 30, 2023	23.67	24.26	22.94	23.01
3974	NASDAQ	CLFD	Fri, Oct 27, 2023	25.00	25.22	23.49	23.54
3973	NASDAQ	CLFD	Thu, Oct 26, 2023	24.81	25.21	24.45	25.00
3972	NASDAQ	CLFD	Wed, Oct 25, 2023	25.67	26.01	24.78	24.95
3971	NASDAQ	CLFD	Tue, Oct 24, 2023	26.00	26.00	24.20	25.59
3970	NASDAQ	CLFD	Mon, Oct 23, 2023	25.68	26.46	25.21	25.95
3969	NASDAQ	CLFD	Fri, Oct 20, 2023	26.83	26.83	25.76	25.84
3968	NASDAQ	CLFD	Thu, Oct 19, 2023	26.46	27.58	26.28	26.79
3967	NASDAQ	CLFD	Wed, Oct 18, 2023	27.04	27.27	26.44	26.77
3966	NASDAQ	CLFD	Tue, Oct 17, 2023	26.30	28.08	25.90	27.28
3965	NASDAQ	CLFD	Mon, Oct 16, 2023	24.70	26.36	24.70	26.34
3964	NASDAQ	CLFD	Fri, Oct 13, 2023	25.60	25.65	24.33	24.56
3963	NASDAQ	CLFD	Thu, Oct 12, 2023	26.19	26.19	25.21	25.61
3962	NASDAQ	CLFD	Wed, Oct 11, 2023	27.01	27.34	26.11	26.18
3961	NASDAQ	CLFD	Tue, Oct 10, 2023	27.04	27.48	26.77	26.96
3960	NASDAQ	CLFD	Mon, Oct 9, 2023	26.50	27.13	26.39	26.94
3959	NASDAQ	CLFD	Fri, Oct 6, 2023	26.23	27.27	26.19	26.82
3958	NASDAQ	CLFD	Thu, Oct 5, 2023	27.95	27.95	26.64	26.87
3957	NASDAQ	CLFD	Wed, Oct 4, 2023	28.56	28.74	27.47	28.06
3956	NASDAQ	CLFD	Tue, Oct 3, 2023	28.62	28.76	28.02	28.56
3955	NASDAQ	CLFD	Mon, Oct 2, 2023	28.45	28.95	28.13	28.78
3954	NASDAQ	CLFD	Fri, Sep 29, 2023	28.83	29.71	28.57	28.66
3953	NASDAQ	CLFD	Thu, Sep 28, 2023	28.96	29.36	28.21	28.55
3952	NASDAQ	CLFD	Wed, Sep 27, 2023	30.18	30.39	28.83	29.09
3951	NASDAQ	CLFD	Tue, Sep 26, 2023	30.03	30.48	29.92	30.02
3950	NASDAQ	CLFD	Mon, Sep 25, 2023	30.31	31.23	30.03	30.24
3949	NASDAQ	CLFD	Fri, Sep 22, 2023	30.71	31.21	30.45	30.97
3948	NASDAQ	CLFD	Thu, Sep 21, 2023	29.58	30.93	29.58	30.52
3947	NASDAQ	CLFD	Wed, Sep 20, 2023	31.27	31.36	29.83	29.91
3946	NASDAQ	CLFD	Tue, Sep 19, 2023	31.17	31.64	31.02	31.05
3945	NASDAQ	CLFD	Mon, Sep 18, 2023	31.26	31.58	30.81	31.28
3944	NASDAQ	CLFD	Fri, Sep 15, 2023	32.02	32.02	30.74	31.20
3943	NASDAQ	CLFD	Thu, Sep 14, 2023	32.70	32.70	31.64	32.15
3942	NASDAQ	CLFD	Wed, Sep 13, 2023	32.76	33.17	32.33	32.48
3941	NASDAQ	CLFD	Tue, Sep 12, 2023	32.97	33.27	32.72	32.84
3940	NASDAQ	CLFD	Mon, Sep 11, 2023	33.01	33.01	33.01	33.01
3939	NASDAQ	CLFD	Fri, Sep 8, 2023	33.39	33.85	32.84	33.68
3938	NASDAQ	CLFD	Thu, Sep 7, 2023	33.19	33.78	32.88	33.39
3937	NASDAQ	CLFD	Wed, Sep 6, 2023	34.34	34.61	33.31	33.70
3936	NASDAQ	CLFD	Tue, Sep 5, 2023	35.19	35.45	34.21	34.30
3935	NASDAQ	CLFD	Fri, Sep 1, 2023	35.39	35.78	34.99	35.60
3934	NASDAQ	CLFD	Thu, Aug 31, 2023	35.30	35.70	34.99	35.15
3933	NASDAQ	CLFD	Wed, Aug 30, 2023	33.51	35.31	33.46	35.23
3932	NASDAQ	CLFD	Tue, Aug 29, 2023	34.22	34.32	33.51	34.16
3931	NASDAQ	CLFD	Mon, Aug 28, 2023	34.64	35.03	33.32	33.52
3930	NASDAQ	CLFD	Fri, Aug 25, 2023	34.23	35.25	33.94	34.52
3929	NASDAQ	CLFD	Thu, Aug 24, 2023	37.49	37.49	33.66	34.00
3928	NASDAQ	CLFD	Wed, Aug 23, 2023	37.39	37.90	36.97	37.46
3927	NASDAQ	CLFD	Tue, Aug 22, 2023	37.86	38.60	37.30	37.30
3926	NASDAQ	CLFD	Mon, Aug 21, 2023	38.50	38.91	37.41	37.50
3925	NASDAQ	CLFD	Fri, Aug 18, 2023	38.20	39.20	38.20	38.46
3924	NASDAQ	CLFD	Thu, Aug 17, 2023	39.25	39.59	38.74	38.76
3923	NASDAQ	CLFD	Wed, Aug 16, 2023	39.84	40.09	38.89	39.14
3922	NASDAQ	CLFD	Tue, Aug 15, 2023	39.71	40.45	39.41	40.08
3921	NASDAQ	CLFD	Mon, Aug 14, 2023	40.34	40.50	39.41	40.12
3920	NASDAQ	CLFD	Fri, Aug 11, 2023	40.51	42.06	40.37	40.55
3919	NASDAQ	CLFD	Thu, Aug 10, 2023	40.43	41.55	40.41	40.65
3918	NASDAQ	CLFD	Wed, Aug 9, 2023	40.61	40.61	38.99	40.03
3917	NASDAQ	CLFD	Tue, Aug 8, 2023	38.83	40.56	38.46	40.55
3916	NASDAQ	CLFD	Mon, Aug 7, 2023	40.58	41.21	39.00	39.48
3915	NASDAQ	CLFD	Fri, Aug 4, 2023	44.13	46.69	40.31	40.39
3914	NASDAQ	CLFD	Thu, Aug 3, 2023	46.00	46.03	44.57	45.12
3913	NASDAQ	CLFD	Wed, Aug 2, 2023	45.36	46.36	44.69	46.30
3912	NASDAQ	CLFD	Tue, Aug 1, 2023	46.49	46.67	45.85	45.94
3911	NASDAQ	CLFD	Mon, Jul 31, 2023	46.31	47.00	46.21	46.74
3910	NASDAQ	CLFD	Fri, Jul 28, 2023	46.23	47.10	46.08	46.18
3909	NASDAQ	CLFD	Thu, Jul 27, 2023	48.20	48.20	45.89	45.99
3908	NASDAQ	CLFD	Wed, Jul 26, 2023	48.09	48.61	47.51	47.85
3907	NASDAQ	CLFD	Tue, Jul 25, 2023	48.21	48.55	47.16	48.27
3906	NASDAQ	CLFD	Mon, Jul 24, 2023	48.01	48.62	47.59	48.17
3905	NASDAQ	CLFD	Fri, Jul 21, 2023	48.36	48.56	47.30	47.83
3904	NASDAQ	CLFD	Thu, Jul 20, 2023	48.43	48.43	47.29	47.72
3903	NASDAQ	CLFD	Wed, Jul 19, 2023	49.54	49.64	48.30	48.44
3902	NASDAQ	CLFD	Tue, Jul 18, 2023	48.41	49.33	47.74	49.13
3901	NASDAQ	CLFD	Mon, Jul 17, 2023	46.85	48.96	46.85	48.52
3900	NASDAQ	CLFD	Fri, Jul 14, 2023	47.26	47.57	45.75	47.01
3899	NASDAQ	CLFD	Thu, Jul 13, 2023	47.37	48.68	47.16	47.51
3898	NASDAQ	CLFD	Wed, Jul 12, 2023	47.50	47.79	46.59	47.22
3897	NASDAQ	CLFD	Tue, Jul 11, 2023	46.99	47.12	46.20	46.63
3896	NASDAQ	CLFD	Mon, Jul 10, 2023	46.55	47.22	46.22	46.68
3895	NASDAQ	CLFD	Fri, Jul 7, 2023	46.25	47.50	46.14	46.76
3894	NASDAQ	CLFD	Thu, Jul 6, 2023	45.20	46.17	44.41	46.14
3893	NASDAQ	CLFD	Wed, Jul 5, 2023	47.31	47.32	45.03	45.55
3892	NASDAQ	CLFD	Mon, Jul 3, 2023	47.40	48.26	46.52	47.58
3891	NASDAQ	CLFD	Fri, Jun 30, 2023	48.16	48.16	47.13	47.35
3890	NASDAQ	CLFD	Thu, Jun 29, 2023	46.43	47.90	46.25	47.40
3889	NASDAQ	CLFD	Wed, Jun 28, 2023	46.80	47.00	45.66	46.29
3888	NASDAQ	CLFD	Tue, Jun 27, 2023	46.32	47.01	45.56	46.79
3887	NASDAQ	CLFD	Mon, Jun 26, 2023	45.61	46.91	45.61	46.02
3886	NASDAQ	CLFD	Fri, Jun 23, 2023	46.36	46.65	45.60	45.85
3885	NASDAQ	CLFD	Thu, Jun 22, 2023	46.49	47.57	45.38	47.24
3884	NASDAQ	CLFD	Wed, Jun 21, 2023	47.60	47.63	46.25	46.51
3883	NASDAQ	CLFD	Tue, Jun 20, 2023	49.08	49.50	47.55	47.90
3882	NASDAQ	CLFD	Fri, Jun 16, 2023	47.85	49.80	46.89	49.64
3881	NASDAQ	CLFD	Thu, Jun 15, 2023	45.65	47.11	45.65	46.74
3880	NASDAQ	CLFD	Wed, Jun 14, 2023	47.75	47.78	43.69	45.80
3879	NASDAQ	CLFD	Tue, Jun 13, 2023	50.71	50.71	46.49	47.74
3878	NASDAQ	CLFD	Mon, Jun 12, 2023	47.92	50.82	47.00	50.06
3877	NASDAQ	CLFD	Fri, Jun 9, 2023	44.85	48.60	44.60	47.65
3876	NASDAQ	CLFD	Thu, Jun 8, 2023	45.00	45.29	43.64	44.62
3875	NASDAQ	CLFD	Wed, Jun 7, 2023	42.27	45.44	42.17	44.93
3874	NASDAQ	CLFD	Tue, Jun 6, 2023	40.11	42.09	40.11	42.02
3873	NASDAQ	CLFD	Mon, Jun 5, 2023	41.00	41.00	39.30	40.19
3872	NASDAQ	CLFD	Fri, Jun 2, 2023	39.40	40.69	39.02	40.67
3871	NASDAQ	CLFD	Thu, Jun 1, 2023	38.83	39.36	37.35	38.77
3870	NASDAQ	CLFD	Wed, May 31, 2023	38.50	39.62	38.14	39.11
3869	NASDAQ	CLFD	Tue, May 30, 2023	39.00	39.73	38.01	38.54
3868	NASDAQ	CLFD	Fri, May 26, 2023	37.66	39.02	37.30	38.65
3867	NASDAQ	CLFD	Thu, May 25, 2023	37.09	37.99	36.83	37.73
3866	NASDAQ	CLFD	Wed, May 24, 2023	37.10	37.70	36.62	37.11
3865	NASDAQ	CLFD	Tue, May 23, 2023	36.72	37.93	36.56	37.38
3864	NASDAQ	CLFD	Mon, May 22, 2023	37.60	38.26	36.38	36.94
3863	NASDAQ	CLFD	Fri, May 19, 2023	38.18	38.30	37.31	37.40
3862	NASDAQ	CLFD	Thu, May 18, 2023	36.90	37.95	36.73	37.76
3861	NASDAQ	CLFD	Wed, May 17, 2023	36.55	37.31	36.43	37.00
3860	NASDAQ	CLFD	Tue, May 16, 2023	37.10	37.47	35.76	36.15
3859	NASDAQ	CLFD	Mon, May 15, 2023	36.16	37.36	36.11	37.30
3858	NASDAQ	CLFD	Fri, May 12, 2023	36.07	37.00	35.52	36.11
3857	NASDAQ	CLFD	Thu, May 11, 2023	36.59	36.63	35.16	35.70
3856	NASDAQ	CLFD	Wed, May 10, 2023	37.19	37.84	36.11	36.73
3855	NASDAQ	CLFD	Tue, May 9, 2023	35.74	37.60	35.21	36.75
3854	NASDAQ	CLFD	Mon, May 8, 2023	35.17	38.78	35.17	36.08
3853	NASDAQ	CLFD	Fri, May 5, 2023	30.39	38.75	30.00	35.27
3852	NASDAQ	CLFD	Thu, May 4, 2023	42.06	43.39	41.79	42.14
3851	NASDAQ	CLFD	Wed, May 3, 2023	41.80	43.29	41.60	42.51
3850	NASDAQ	CLFD	Tue, May 2, 2023	43.19	44.17	41.55	41.68
3849	NASDAQ	CLFD	Mon, May 1, 2023	43.82	43.83	42.90	43.60
3848	NASDAQ	CLFD	Fri, Apr 28, 2023	43.37	44.70	43.16	43.68
3847	NASDAQ	CLFD	Thu, Apr 27, 2023	42.08	43.29	41.80	43.07
3846	NASDAQ	CLFD	Wed, Apr 26, 2023	41.44	42.84	41.37	41.94
3845	NASDAQ	CLFD	Tue, Apr 25, 2023	44.71	45.03	41.30	41.44
3844	NASDAQ	CLFD	Mon, Apr 24, 2023	43.26	45.26	42.77	45.20
3843	NASDAQ	CLFD	Fri, Apr 21, 2023	42.27	43.82	41.65	43.38
3842	NASDAQ	CLFD	Thu, Apr 20, 2023	43.72	43.72	41.34	42.10
3841	NASDAQ	CLFD	Wed, Apr 19, 2023	44.98	45.13	43.21	43.95
3840	NASDAQ	CLFD	Tue, Apr 18, 2023	45.84	46.27	44.87	45.28
3839	NASDAQ	CLFD	Mon, Apr 17, 2023	45.20	45.90	44.77	45.51
3838	NASDAQ	CLFD	Fri, Apr 14, 2023	46.43	46.73	44.94	45.22
3837	NASDAQ	CLFD	Thu, Apr 13, 2023	46.25	47.12	45.79	46.40
3836	NASDAQ	CLFD	Wed, Apr 12, 2023	47.19	48.18	45.69	45.76
3835	NASDAQ	CLFD	Tue, Apr 11, 2023	46.59	47.55	45.64	46.93
3834	NASDAQ	CLFD	Mon, Apr 10, 2023	45.22	47.61	45.01	47.21
3833	NASDAQ	CLFD	Thu, Apr 6, 2023	45.42	45.89	44.54	45.28
3832	NASDAQ	CLFD	Wed, Apr 5, 2023	44.97	46.04	44.41	45.71
3831	NASDAQ	CLFD	Tue, Apr 4, 2023	46.44	46.65	44.32	44.83
3830	NASDAQ	CLFD	Mon, Apr 3, 2023	46.54	46.78	44.19	46.29
3829	NASDAQ	CLFD	Fri, Mar 31, 2023	45.51	46.71	45.21	46.58
3828	NASDAQ	CLFD	Thu, Mar 30, 2023	45.64	45.88	44.65	44.66
3827	NASDAQ	CLFD	Wed, Mar 29, 2023	44.82	45.63	44.46	44.93
3826	NASDAQ	CLFD	Tue, Mar 28, 2023	45.72	45.99	44.13	44.34
3825	NASDAQ	CLFD	Mon, Mar 27, 2023	45.70	46.37	45.20	45.77
3824	NASDAQ	CLFD	Fri, Mar 24, 2023	44.76	45.25	43.56	45.19
3823	NASDAQ	CLFD	Thu, Mar 23, 2023	45.23	46.59	44.88	45.29
3822	NASDAQ	CLFD	Wed, Mar 22, 2023	47.41	47.68	45.01	45.03
3821	NASDAQ	CLFD	Tue, Mar 21, 2023	45.22	48.19	45.22	47.44
3820	NASDAQ	CLFD	Mon, Mar 20, 2023	47.59	47.85	44.34	44.64
3819	NASDAQ	CLFD	Fri, Mar 17, 2023	47.97	48.16	45.75	47.52
3818	NASDAQ	CLFD	Thu, Mar 16, 2023	46.38	48.78	45.39	48.18
3817	NASDAQ	CLFD	Wed, Mar 15, 2023	49.25	49.26	45.34	46.78
3816	NASDAQ	CLFD	Tue, Mar 14, 2023	51.35	52.05	49.34	50.30
3815	NASDAQ	CLFD	Mon, Mar 13, 2023	52.19	52.20	50.10	50.20
3814	NASDAQ	CLFD	Fri, Mar 10, 2023	55.50	55.96	51.68	52.69
3813	NASDAQ	CLFD	Thu, Mar 9, 2023	60.53	60.75	55.03	55.51
3812	NASDAQ	CLFD	Wed, Mar 8, 2023	61.06	61.37	59.30	60.75
3811	NASDAQ	CLFD	Tue, Mar 7, 2023	60.70	61.17	59.65	60.77
3810	NASDAQ	CLFD	Mon, Mar 6, 2023	61.22	61.86	60.34	60.70
3809	NASDAQ	CLFD	Fri, Mar 3, 2023	62.32	63.02	60.86	61.00
3808	NASDAQ	CLFD	Thu, Mar 2, 2023	62.08	62.63	61.17	61.58
3807	NASDAQ	CLFD	Wed, Mar 1, 2023	62.77	63.08	61.79	62.48
3806	NASDAQ	CLFD	Tue, Feb 28, 2023	61.67	63.53	61.50	62.69
3805	NASDAQ	CLFD	Mon, Feb 27, 2023	62.23	62.65	61.10	61.53
3804	NASDAQ	CLFD	Fri, Feb 24, 2023	62.16	62.55	60.59	61.56
3803	NASDAQ	CLFD	Thu, Feb 23, 2023	61.90	63.16	61.07	63.08
3802	NASDAQ	CLFD	Wed, Feb 22, 2023	60.22	61.37	59.58	61.32
3801	NASDAQ	CLFD	Tue, Feb 21, 2023	60.88	61.94	58.40	60.02
3800	NASDAQ	CLFD	Fri, Feb 17, 2023	61.70	62.23	60.02	61.41
3799	NASDAQ	CLFD	Thu, Feb 16, 2023	62.77	63.11	61.73	61.73
3798	NASDAQ	CLFD	Wed, Feb 15, 2023	62.92	63.76	61.96	63.19
3797	NASDAQ	CLFD	Tue, Feb 14, 2023	61.80	63.85	61.06	63.19
3796	NASDAQ	CLFD	Mon, Feb 13, 2023	61.31	62.29	60.15	61.94
3795	NASDAQ	CLFD	Fri, Feb 10, 2023	61.25	62.25	60.40	61.05
3794	NASDAQ	CLFD	Thu, Feb 9, 2023	64.05	64.40	60.50	61.28
3793	NASDAQ	CLFD	Wed, Feb 8, 2023	65.00	67.24	63.17	63.62
3792	NASDAQ	CLFD	Tue, Feb 7, 2023	63.34	64.88	60.95	64.79
3791	NASDAQ	CLFD	Mon, Feb 6, 2023	61.78	65.96	60.29	63.70
3790	NASDAQ	CLFD	Fri, Feb 3, 2023	60.05	66.00	60.00	62.02
3789	NASDAQ	CLFD	Thu, Feb 2, 2023	72.06	72.74	68.97	70.72
3788	NASDAQ	CLFD	Wed, Feb 1, 2023	71.46	71.71	68.73	70.78
3787	NASDAQ	CLFD	Tue, Jan 31, 2023	71.01	72.58	69.88	71.46
3786	NASDAQ	CLFD	Mon, Jan 30, 2023	68.79	73.04	68.79	70.71
3785	NASDAQ	CLFD	Fri, Jan 27, 2023	69.00	70.30	67.88	69.16
3784	NASDAQ	CLFD	Thu, Jan 26, 2023	76.62	78.58	68.73	69.00
3783	NASDAQ	CLFD	Wed, Jan 25, 2023	74.10	76.08	71.80	75.73
3782	NASDAQ	CLFD	Tue, Jan 24, 2023	76.24	77.13	73.81	74.41
3781	NASDAQ	CLFD	Mon, Jan 23, 2023	73.87	76.47	73.51	76.15
3780	NASDAQ	CLFD	Fri, Jan 20, 2023	72.84	73.81	71.30	73.40
3779	NASDAQ	CLFD	Thu, Jan 19, 2023	75.11	75.11	72.36	72.37
3778	NASDAQ	CLFD	Wed, Jan 18, 2023	79.12	79.60	74.51	75.51
3777	NASDAQ	CLFD	Tue, Jan 17, 2023	82.26	84.22	77.61	78.84
3776	NASDAQ	CLFD	Fri, Jan 13, 2023	81.88	83.50	81.22	81.80
3775	NASDAQ	CLFD	Thu, Jan 12, 2023	83.53	87.08	80.58	83.38
3774	NASDAQ	CLFD	Wed, Jan 11, 2023	94.75	95.40	79.49	82.42
3773	NASDAQ	CLFD	Tue, Jan 10, 2023	99.15	99.96	94.20	94.48
3772	NASDAQ	CLFD	Mon, Jan 9, 2023	98.03	100.00	96.42	98.95
3771	NASDAQ	CLFD	Fri, Jan 6, 2023	94.20	96.47	92.72	96.11
3770	NASDAQ	CLFD	Thu, Jan 5, 2023	93.98	94.27	92.51	93.15
3769	NASDAQ	CLFD	Wed, Jan 4, 2023	95.20	98.85	93.61	94.17
3768	NASDAQ	CLFD	Tue, Jan 3, 2023	94.22	96.74	90.54	91.38
3767	NASDAQ	CLFD	Fri, Dec 30, 2022	93.07	94.94	92.76	94.14
3766	NASDAQ	CLFD	Thu, Dec 29, 2022	93.32	95.05	93.28	94.12
3765	NASDAQ	CLFD	Wed, Dec 28, 2022	93.29	94.70	91.05	92.56
3764	NASDAQ	CLFD	Tue, Dec 27, 2022	96.07	97.00	92.55	93.00
3763	NASDAQ	CLFD	Fri, Dec 23, 2022	95.73	96.43	94.20	95.45
3762	NASDAQ	CLFD	Thu, Dec 22, 2022	97.50	97.50	93.29	95.52
3761	NASDAQ	CLFD	Wed, Dec 21, 2022	98.38	100.12	96.75	97.79
3760	NASDAQ	CLFD	Tue, Dec 20, 2022	93.50	98.94	92.51	97.75
3759	NASDAQ	CLFD	Mon, Dec 19, 2022	99.00	99.00	93.25	94.26
3758	NASDAQ	CLFD	Fri, Dec 16, 2022	99.43	100.31	95.11	99.07
3757	NASDAQ	CLFD	Thu, Dec 15, 2022	106.83	109.74	100.01	100.36
3756	NASDAQ	CLFD	Wed, Dec 14, 2022	104.32	107.71	103.50	105.65
3755	NASDAQ	CLFD	Tue, Dec 13, 2022	111.03	111.03	104.06	104.36
3754	NASDAQ	CLFD	Mon, Dec 12, 2022	104.14	106.60	103.40	106.55
3753	NASDAQ	CLFD	Fri, Dec 9, 2022	105.16	105.93	102.33	103.16
3752	NASDAQ	CLFD	Thu, Dec 8, 2022	105.07	111.04	103.95	106.15
3751	NASDAQ	CLFD	Wed, Dec 7, 2022	103.16	105.55	101.85	103.51
3750	NASDAQ	CLFD	Tue, Dec 6, 2022	112.67	114.54	108.68	110.37
3749	NASDAQ	CLFD	Mon, Dec 5, 2022	121.00	121.00	109.37	112.01
3748	NASDAQ	CLFD	Fri, Dec 2, 2022	124.00	129.30	121.09	121.82
3747	NASDAQ	CLFD	Thu, Dec 1, 2022	131.70	132.22	125.28	125.89
3746	NASDAQ	CLFD	Wed, Nov 30, 2022	124.42	134.17	122.77	131.62
3745	NASDAQ	CLFD	Tue, Nov 29, 2022	121.48	124.03	118.72	123.88
3744	NASDAQ	CLFD	Mon, Nov 28, 2022	130.02	131.95	119.05	121.22
3743	NASDAQ	CLFD	Fri, Nov 25, 2022	129.50	134.90	128.91	130.82
3742	NASDAQ	CLFD	Wed, Nov 23, 2022	125.87	132.97	125.87	129.50
3741	NASDAQ	CLFD	Tue, Nov 22, 2022	121.12	125.68	118.29	125.68
3740	NASDAQ	CLFD	Mon, Nov 21, 2022	117.86	122.90	116.16	119.92
3739	NASDAQ	CLFD	Fri, Nov 18, 2022	108.00	119.76	107.28	117.94
3738	NASDAQ	CLFD	Thu, Nov 17, 2022	92.31	95.13	90.50	93.07
3737	NASDAQ	CLFD	Wed, Nov 16, 2022	95.00	95.19	90.40	92.48
3736	NASDAQ	CLFD	Tue, Nov 15, 2022	98.00	98.61	93.19	95.63
3735	NASDAQ	CLFD	Mon, Nov 14, 2022	87.03	97.72	87.03	95.48
3734	NASDAQ	CLFD	Fri, Nov 11, 2022	88.01	92.17	88.01	89.73
3733	NASDAQ	CLFD	Thu, Nov 10, 2022	90.61	92.50	87.06	88.21
3732	NASDAQ	CLFD	Wed, Nov 9, 2022	87.65	87.72	82.95	87.26
3731	NASDAQ	CLFD	Tue, Nov 8, 2022	95.18	95.18	84.37	88.44
3730	NASDAQ	CLFD	Mon, Nov 7, 2022	104.70	105.21	90.50	90.65
3729	NASDAQ	CLFD	Fri, Nov 4, 2022	113.31	113.35	101.66	104.60
3728	NASDAQ	CLFD	Thu, Nov 3, 2022	114.52	115.45	110.31	110.69
3727	NASDAQ	CLFD	Wed, Nov 2, 2022	118.95	122.67	115.30	115.86
3726	NASDAQ	CLFD	Tue, Nov 1, 2022	122.32	122.32	116.40	118.75
3725	NASDAQ	CLFD	Mon, Oct 31, 2022	123.46	125.83	120.10	121.47
3724	NASDAQ	CLFD	Fri, Oct 28, 2022	120.22	123.72	119.97	122.62
3723	NASDAQ	CLFD	Thu, Oct 27, 2022	122.45	123.90	115.51	118.81
3722	NASDAQ	CLFD	Wed, Oct 26, 2022	118.50	121.70	114.88	119.85
3721	NASDAQ	CLFD	Tue, Oct 25, 2022	108.89	121.04	108.89	118.60
3720	NASDAQ	CLFD	Mon, Oct 24, 2022	107.67	108.76	103.27	108.02
3719	NASDAQ	CLFD	Fri, Oct 21, 2022	102.28	107.70	102.26	106.05
3718	NASDAQ	CLFD	Thu, Oct 20, 2022	101.70	106.77	99.88	101.31
3717	NASDAQ	CLFD	Wed, Oct 19, 2022	102.47	103.88	100.36	102.55
3716	NASDAQ	CLFD	Tue, Oct 18, 2022	104.13	105.96	98.80	103.26
3715	NASDAQ	CLFD	Mon, Oct 17, 2022	95.22	100.50	95.22	99.99
3714	NASDAQ	CLFD	Fri, Oct 14, 2022	102.28	102.68	93.99	94.65
3713	NASDAQ	CLFD	Thu, Oct 13, 2022	94.63	101.06	93.05	101.03
3712	NASDAQ	CLFD	Wed, Oct 12, 2022	98.25	98.25	94.52	97.03
3711	NASDAQ	CLFD	Tue, Oct 11, 2022	94.01	97.89	92.15	97.39
3710	NASDAQ	CLFD	Mon, Oct 10, 2022	98.69	99.05	93.86	94.82
3709	NASDAQ	CLFD	Fri, Oct 7, 2022	101.60	103.38	98.41	99.02
3708	NASDAQ	CLFD	Thu, Oct 6, 2022	101.61	106.43	101.21	103.94
3707	NASDAQ	CLFD	Wed, Oct 5, 2022	102.69	104.67	101.33	101.91
3706	NASDAQ	CLFD	Tue, Oct 4, 2022	102.47	104.39	100.78	104.15
3705	NASDAQ	CLFD	Mon, Oct 3, 2022	105.50	105.50	97.55	99.28
3704	NASDAQ	CLFD	Fri, Sep 30, 2022	98.52	108.10	98.52	104.64
3703	NASDAQ	CLFD	Thu, Sep 29, 2022	95.39	98.91	92.47	98.59
3702	NASDAQ	CLFD	Wed, Sep 28, 2022	93.46	96.56	91.65	95.99
3701	NASDAQ	CLFD	Tue, Sep 27, 2022	93.23	94.99	90.04	92.51
3700	NASDAQ	CLFD	Mon, Sep 26, 2022	90.06	94.25	90.06	90.75
3699	NASDAQ	CLFD	Fri, Sep 23, 2022	89.83	91.67	88.57	90.72
3698	NASDAQ	CLFD	Thu, Sep 22, 2022	94.31	94.99	90.33	90.81
3697	NASDAQ	CLFD	Wed, Sep 21, 2022	94.23	98.00	94.09	94.47
3696	NASDAQ	CLFD	Tue, Sep 20, 2022	93.12	94.22	92.06	93.68
3695	NASDAQ	CLFD	Mon, Sep 19, 2022	90.39	93.85	90.08	93.13
3694	NASDAQ	CLFD	Fri, Sep 16, 2022	96.61	96.61	89.14	92.19
3693	NASDAQ	CLFD	Thu, Sep 15, 2022	99.06	101.60	96.69	98.31
3692	NASDAQ	CLFD	Wed, Sep 14, 2022	97.96	101.90	97.67	99.59
3691	NASDAQ	CLFD	Tue, Sep 13, 2022	99.47	102.95	99.00	100.07
3690	NASDAQ	CLFD	Mon, Sep 12, 2022	103.82	105.34	100.85	103.26
3689	NASDAQ	CLFD	Fri, Sep 9, 2022	101.90	102.76	100.06	102.47
3688	NASDAQ	CLFD	Thu, Sep 8, 2022	97.59	100.66	96.51	100.15
3687	NASDAQ	CLFD	Wed, Sep 7, 2022	98.13	99.72	97.27	98.79
3686	NASDAQ	CLFD	Tue, Sep 6, 2022	101.65	102.67	96.92	98.26
3685	NASDAQ	CLFD	Fri, Sep 2, 2022	103.72	105.35	98.90	99.80
3684	NASDAQ	CLFD	Thu, Sep 1, 2022	114.50	114.50	99.24	103.71
3683	NASDAQ	CLFD	Wed, Aug 31, 2022	119.78	121.62	115.22	116.11
3682	NASDAQ	CLFD	Tue, Aug 30, 2022	121.71	121.71	116.38	118.68
3681	NASDAQ	CLFD	Mon, Aug 29, 2022	119.92	123.74	118.03	120.88
3680	NASDAQ	CLFD	Fri, Aug 26, 2022	127.00	128.71	122.43	122.54
3679	NASDAQ	CLFD	Thu, Aug 25, 2022	128.06	130.01	126.01	126.56
3678	NASDAQ	CLFD	Wed, Aug 24, 2022	125.40	128.86	124.93	127.28
3677	NASDAQ	CLFD	Tue, Aug 23, 2022	119.18	126.57	119.00	125.22
3676	NASDAQ	CLFD	Mon, Aug 22, 2022	120.77	121.55	118.26	119.26
3675	NASDAQ	CLFD	Fri, Aug 19, 2022	121.00	124.23	119.53	123.45
3674	NASDAQ	CLFD	Thu, Aug 18, 2022	118.02	123.32	118.02	122.97
3673	NASDAQ	CLFD	Wed, Aug 17, 2022	117.31	118.37	113.86	118.00
3672	NASDAQ	CLFD	Tue, Aug 16, 2022	120.90	121.20	118.02	118.99
3671	NASDAQ	CLFD	Mon, Aug 15, 2022	117.40	121.88	116.80	120.86
3670	NASDAQ	CLFD	Fri, Aug 12, 2022	115.86	120.77	114.60	118.24
3669	NASDAQ	CLFD	Thu, Aug 11, 2022	117.96	119.97	114.90	115.53
3668	NASDAQ	CLFD	Wed, Aug 10, 2022	114.52	117.25	112.99	116.62
3667	NASDAQ	CLFD	Tue, Aug 9, 2022	110.35	114.31	108.81	113.88
3666	NASDAQ	CLFD	Mon, Aug 8, 2022	111.75	114.73	110.03	110.47
3665	NASDAQ	CLFD	Fri, Aug 5, 2022	109.80	112.73	108.42	111.15
3664	NASDAQ	CLFD	Thu, Aug 4, 2022	103.75	108.93	103.00	103.21
3663	NASDAQ	CLFD	Wed, Aug 3, 2022	103.63	105.00	101.58	103.02
3662	NASDAQ	CLFD	Tue, Aug 2, 2022	95.94	105.36	95.94	103.60
3661	NASDAQ	CLFD	Mon, Aug 1, 2022	98.70	99.58	94.83	96.45
3660	NASDAQ	CLFD	Fri, Jul 29, 2022	87.26	99.15	85.42	98.55
3659	NASDAQ	CLFD	Thu, Jul 28, 2022	84.88	85.69	82.20	84.57
3658	NASDAQ	CLFD	Wed, Jul 27, 2022	80.25	84.88	80.25	84.19
3657	NASDAQ	CLFD	Tue, Jul 26, 2022	77.76	80.56	77.50	79.55
3656	NASDAQ	CLFD	Mon, Jul 25, 2022	78.94	79.49	76.64	77.86
3655	NASDAQ	CLFD	Fri, Jul 22, 2022	80.20	80.64	77.23	78.39
3654	NASDAQ	CLFD	Thu, Jul 21, 2022	78.57	80.56	78.16	80.10
3653	NASDAQ	CLFD	Wed, Jul 20, 2022	78.50	79.91	77.43	78.12
3652	NASDAQ	CLFD	Tue, Jul 19, 2022	74.90	78.52	74.90	78.38
3651	NASDAQ	CLFD	Mon, Jul 18, 2022	76.16	76.51	73.55	74.06
3650	NASDAQ	CLFD	Fri, Jul 15, 2022	74.96	77.15	72.04	75.43
3649	NASDAQ	CLFD	Thu, Jul 14, 2022	70.08	74.74	70.08	73.99
3648	NASDAQ	CLFD	Wed, Jul 13, 2022	67.80	72.47	67.25	71.51
3647	NASDAQ	CLFD	Tue, Jul 12, 2022	70.77	71.51	68.87	69.76
3646	NASDAQ	CLFD	Mon, Jul 11, 2022	72.25	72.89	70.21	70.84
3645	NASDAQ	CLFD	Fri, Jul 8, 2022	70.50	73.77	70.01	72.36
3644	NASDAQ	CLFD	Thu, Jul 7, 2022	65.94	71.70	65.94	71.40
3643	NASDAQ	CLFD	Wed, Jul 6, 2022	64.67	66.50	63.78	65.50
3642	NASDAQ	CLFD	Tue, Jul 5, 2022	61.64	64.81	60.17	64.74
3641	NASDAQ	CLFD	Fri, Jul 1, 2022	61.79	63.23	60.14	62.97
3640	NASDAQ	CLFD	Thu, Jun 30, 2022	58.89	62.20	57.59	61.95
3639	NASDAQ	CLFD	Wed, Jun 29, 2022	61.00	61.08	58.27	59.49
3638	NASDAQ	CLFD	Tue, Jun 28, 2022	64.00	64.90	61.17	61.57
3637	NASDAQ	CLFD	Mon, Jun 27, 2022	65.49	66.74	64.19	65.22
3636	NASDAQ	CLFD	Fri, Jun 24, 2022	60.76	65.44	60.39	65.36
3635	NASDAQ	CLFD	Thu, Jun 23, 2022	58.41	60.43	57.22	59.81
3634	NASDAQ	CLFD	Wed, Jun 22, 2022	58.16	59.89	57.36	58.04
3633	NASDAQ	CLFD	Tue, Jun 21, 2022	56.62	59.81	56.00	59.41
3632	NASDAQ	CLFD	Fri, Jun 17, 2022	53.23	55.87	53.23	55.02
3631	NASDAQ	CLFD	Thu, Jun 16, 2022	55.21	56.35	52.13	52.88
3630	NASDAQ	CLFD	Wed, Jun 15, 2022	54.75	58.67	54.60	57.53
3629	NASDAQ	CLFD	Tue, Jun 14, 2022	56.00	56.11	53.92	54.37
3628	NASDAQ	CLFD	Mon, Jun 13, 2022	59.13	59.62	55.64	55.82
3627	NASDAQ	CLFD	Fri, Jun 10, 2022	62.61	63.69	60.34	61.53
3626	NASDAQ	CLFD	Thu, Jun 9, 2022	64.97	65.94	63.51	64.00
3625	NASDAQ	CLFD	Wed, Jun 8, 2022	66.72	67.38	64.68	65.47
3624	NASDAQ	CLFD	Tue, Jun 7, 2022	66.36	68.99	66.20	66.73
3623	NASDAQ	CLFD	Mon, Jun 6, 2022	67.26	69.24	65.69	67.23
3622	NASDAQ	CLFD	Fri, Jun 3, 2022	66.24	67.73	64.50	66.53
3621	NASDAQ	CLFD	Thu, Jun 2, 2022	61.19	67.44	61.19	67.05
3620	NASDAQ	CLFD	Wed, Jun 1, 2022	62.55	63.33	60.30	61.37
3619	NASDAQ	CLFD	Tue, May 31, 2022	61.49	62.25	59.57	61.80
3618	NASDAQ	CLFD	Fri, May 27, 2022	60.79	62.52	60.69	61.63
3617	NASDAQ	CLFD	Thu, May 26, 2022	57.38	60.39	57.38	59.57
3616	NASDAQ	CLFD	Wed, May 25, 2022	55.23	58.26	55.23	57.71
3615	NASDAQ	CLFD	Tue, May 24, 2022	56.59	56.71	53.62	55.40
3614	NASDAQ	CLFD	Mon, May 23, 2022	56.53	58.04	55.67	57.64
3613	NASDAQ	CLFD	Fri, May 20, 2022	55.35	56.48	54.10	55.89
3612	NASDAQ	CLFD	Thu, May 19, 2022	53.14	55.41	52.50	54.47
3611	NASDAQ	CLFD	Wed, May 18, 2022	55.60	56.99	53.09	53.93
3610	NASDAQ	CLFD	Tue, May 17, 2022	54.16	56.91	54.16	56.87
3609	NASDAQ	CLFD	Mon, May 16, 2022	53.61	54.36	52.01	52.14
3608	NASDAQ	CLFD	Fri, May 13, 2022	51.25	53.93	51.25	53.56
3607	NASDAQ	CLFD	Thu, May 12, 2022	50.22	52.02	48.91	50.73
3606	NASDAQ	CLFD	Wed, May 11, 2022	51.93	54.33	51.03	51.21
3605	NASDAQ	CLFD	Tue, May 10, 2022	52.98	54.00	51.48	52.22
3604	NASDAQ	CLFD	Mon, May 9, 2022	53.41	54.50	51.20	51.56
3603	NASDAQ	CLFD	Fri, May 6, 2022	54.32	56.23	52.77	54.94
3602	NASDAQ	CLFD	Thu, May 5, 2022	56.77	57.79	54.04	54.76
3601	NASDAQ	CLFD	Wed, May 4, 2022	58.50	58.81	53.94	57.99
3600	NASDAQ	CLFD	Tue, May 3, 2022	57.06	58.36	55.32	57.81
3599	NASDAQ	CLFD	Mon, May 2, 2022	57.61	58.97	53.63	56.73
3598	NASDAQ	CLFD	Fri, Apr 29, 2022	62.01	62.01	57.70	58.23
3597	NASDAQ	CLFD	Thu, Apr 28, 2022	56.10	58.70	54.00	57.94
3596	NASDAQ	CLFD	Wed, Apr 27, 2022	53.52	54.75	52.36	54.43
3595	NASDAQ	CLFD	Tue, Apr 26, 2022	54.76	55.62	53.58	53.59
3594	NASDAQ	CLFD	Mon, Apr 25, 2022	52.29	55.40	51.64	55.31
3593	NASDAQ	CLFD	Fri, Apr 22, 2022	55.81	55.81	52.00	52.23
3592	NASDAQ	CLFD	Thu, Apr 21, 2022	60.02	61.02	55.15	55.17
3591	NASDAQ	CLFD	Wed, Apr 20, 2022	59.52	60.76	58.62	58.80
3590	NASDAQ	CLFD	Tue, Apr 19, 2022	58.12	60.35	57.94	59.40
3589	NASDAQ	CLFD	Mon, Apr 18, 2022	58.40	59.90	57.22	58.57
3588	NASDAQ	CLFD	Thu, Apr 14, 2022	60.59	60.88	58.19	59.02
3587	NASDAQ	CLFD	Wed, Apr 13, 2022	59.36	61.09	59.36	59.97
3586	NASDAQ	CLFD	Tue, Apr 12, 2022	60.01	62.87	59.16	59.32
3585	NASDAQ	CLFD	Mon, Apr 11, 2022	59.60	60.75	57.92	58.43
3584	NASDAQ	CLFD	Fri, Apr 8, 2022	61.15	61.23	59.59	60.33
3583	NASDAQ	CLFD	Thu, Apr 7, 2022	60.11	62.23	59.39	61.48
3582	NASDAQ	CLFD	Wed, Apr 6, 2022	64.61	65.00	59.68	60.14
3581	NASDAQ	CLFD	Tue, Apr 5, 2022	68.80	69.32	65.28	66.11
3580	NASDAQ	CLFD	Mon, Apr 4, 2022	67.50	69.33	67.25	68.98
3579	NASDAQ	CLFD	Fri, Apr 1, 2022	65.55	68.14	65.55	67.01
3578	NASDAQ	CLFD	Thu, Mar 31, 2022	66.64	66.89	65.02	65.22
3577	NASDAQ	CLFD	Wed, Mar 30, 2022	71.00	71.00	65.52	66.09
3576	NASDAQ	CLFD	Tue, Mar 29, 2022	67.39	72.38	67.26	71.17
3575	NASDAQ	CLFD	Mon, Mar 28, 2022	65.37	66.79	64.60	66.69
3574	NASDAQ	CLFD	Fri, Mar 25, 2022	67.11	67.17	64.32	65.04
3573	NASDAQ	CLFD	Thu, Mar 24, 2022	65.29	66.95	63.99	66.95
3572	NASDAQ	CLFD	Wed, Mar 23, 2022	66.21	66.86	64.26	64.30
3571	NASDAQ	CLFD	Tue, Mar 22, 2022	66.30	68.68	65.70	66.44
3570	NASDAQ	CLFD	Mon, Mar 21, 2022	69.00	69.97	66.21	66.85
3569	NASDAQ	CLFD	Fri, Mar 18, 2022	65.63	68.72	65.03	68.60
3568	NASDAQ	CLFD	Thu, Mar 17, 2022	62.49	66.64	61.97	66.59
3567	NASDAQ	CLFD	Wed, Mar 16, 2022	60.77	63.30	60.06	62.57
3566	NASDAQ	CLFD	Tue, Mar 15, 2022	57.80	59.59	57.66	59.54
3565	NASDAQ	CLFD	Mon, Mar 14, 2022	59.71	61.57	57.01	57.63
3564	NASDAQ	CLFD	Fri, Mar 11, 2022	62.19	62.40	59.03	59.20
3563	NASDAQ	CLFD	Thu, Mar 10, 2022	58.69	61.72	58.27	61.31
3562	NASDAQ	CLFD	Wed, Mar 9, 2022	57.78	60.91	57.78	60.41
3561	NASDAQ	CLFD	Tue, Mar 8, 2022	56.57	58.24	55.13	55.67
3560	NASDAQ	CLFD	Mon, Mar 7, 2022	59.08	61.88	55.51	55.89
3559	NASDAQ	CLFD	Fri, Mar 4, 2022	62.90	63.32	59.26	59.63
3558	NASDAQ	CLFD	Thu, Mar 3, 2022	67.02	68.40	63.30	64.00
3557	NASDAQ	CLFD	Wed, Mar 2, 2022	61.50	66.96	61.50	66.59
3556	NASDAQ	CLFD	Tue, Mar 1, 2022	64.10	64.11	61.17	61.53
3555	NASDAQ	CLFD	Mon, Feb 28, 2022	62.62	64.97	62.62	64.11
3554	NASDAQ	CLFD	Fri, Feb 25, 2022	62.25	63.37	60.50	63.35
3553	NASDAQ	CLFD	Thu, Feb 24, 2022	55.78	62.11	55.25	62.08
3552	NASDAQ	CLFD	Wed, Feb 23, 2022	61.84	63.39	59.12	59.26
3551	NASDAQ	CLFD	Tue, Feb 22, 2022	60.96	62.43	59.47	61.08
3550	NASDAQ	CLFD	Fri, Feb 18, 2022	62.45	63.17	61.58	61.85
3549	NASDAQ	CLFD	Thu, Feb 17, 2022	62.65	63.57	61.08	62.67
3548	NASDAQ	CLFD	Wed, Feb 16, 2022	62.05	64.15	61.21	63.93
3547	NASDAQ	CLFD	Tue, Feb 15, 2022	60.20	63.08	59.70	62.81
3546	NASDAQ	CLFD	Mon, Feb 14, 2022	58.13	60.39	57.20	58.67
3545	NASDAQ	CLFD	Fri, Feb 11, 2022	61.59	62.29	57.80	58.41
3544	NASDAQ	CLFD	Thu, Feb 10, 2022	60.69	63.70	59.84	60.84
3543	NASDAQ	CLFD	Wed, Feb 9, 2022	64.18	64.54	60.40	62.65
3542	NASDAQ	CLFD	Tue, Feb 8, 2022	58.77	63.10	58.77	62.75
3541	NASDAQ	CLFD	Mon, Feb 7, 2022	58.26	61.37	58.10	59.13
3540	NASDAQ	CLFD	Fri, Feb 4, 2022	57.59	58.84	55.28	57.80
3539	NASDAQ	CLFD	Thu, Feb 3, 2022	58.52	60.08	57.20	57.59
3538	NASDAQ	CLFD	Wed, Feb 2, 2022	61.65	62.23	58.22	59.80
3537	NASDAQ	CLFD	Tue, Feb 1, 2022	64.77	64.87	58.23	60.64
3536	NASDAQ	CLFD	Mon, Jan 31, 2022	58.34	64.78	57.01	64.47
3535	NASDAQ	CLFD	Fri, Jan 28, 2022	55.74	58.33	54.00	58.28
3534	NASDAQ	CLFD	Thu, Jan 27, 2022	50.96	53.09	48.07	48.65
3533	NASDAQ	CLFD	Wed, Jan 26, 2022	49.34	52.84	49.03	50.23
3532	NASDAQ	CLFD	Tue, Jan 25, 2022	47.99	49.04	46.40	47.75
3531	NASDAQ	CLFD	Mon, Jan 24, 2022	45.13	49.22	44.15	49.08
3530	NASDAQ	CLFD	Fri, Jan 21, 2022	49.63	51.00	46.61	46.92
3529	NASDAQ	CLFD	Thu, Jan 20, 2022	56.00	56.81	50.60	51.02
3528	NASDAQ	CLFD	Wed, Jan 19, 2022	64.55	64.56	54.44	55.66
3527	NASDAQ	CLFD	Tue, Jan 18, 2022	67.03	67.52	64.10	65.93
3526	NASDAQ	CLFD	Fri, Jan 14, 2022	69.22	70.74	66.76	67.84
3525	NASDAQ	CLFD	Thu, Jan 13, 2022	73.44	76.74	70.39	70.61
3524	NASDAQ	CLFD	Wed, Jan 12, 2022	70.01	73.07	69.03	72.67
3523	NASDAQ	CLFD	Tue, Jan 11, 2022	70.31	70.31	66.58	68.70
3522	NASDAQ	CLFD	Mon, Jan 10, 2022	70.72	70.75	67.81	69.59
3521	NASDAQ	CLFD	Fri, Jan 7, 2022	76.56	76.56	71.10	71.74
3520	NASDAQ	CLFD	Thu, Jan 6, 2022	76.28	77.78	74.42	76.49
3519	NASDAQ	CLFD	Wed, Jan 5, 2022	80.43	81.15	75.72	77.61
3518	NASDAQ	CLFD	Tue, Jan 4, 2022	81.55	82.97	79.50	81.00
3517	NASDAQ	CLFD	Mon, Jan 3, 2022	85.48	86.22	76.76	80.35
3516	NASDAQ	CLFD	Fri, Dec 31, 2021	81.58	85.35	81.58	84.42
3515	NASDAQ	CLFD	Thu, Dec 30, 2021	84.47	86.71	81.12	81.80
3514	NASDAQ	CLFD	Wed, Dec 29, 2021	82.90	86.17	82.20	84.09
3513	NASDAQ	CLFD	Tue, Dec 28, 2021	84.90	85.72	79.15	82.90
3512	NASDAQ	CLFD	Mon, Dec 27, 2021	80.00	84.43	79.51	84.11
3511	NASDAQ	CLFD	Thu, Dec 23, 2021	75.54	79.25	74.71	78.54
3510	NASDAQ	CLFD	Wed, Dec 22, 2021	75.88	76.00	73.25	74.74
3509	NASDAQ	CLFD	Tue, Dec 21, 2021	71.86	76.07	71.86	75.82
3508	NASDAQ	CLFD	Mon, Dec 20, 2021	68.70	71.68	66.67	70.76
3507	NASDAQ	CLFD	Fri, Dec 17, 2021	67.22	71.05	62.73	69.83
3506	NASDAQ	CLFD	Thu, Dec 16, 2021	74.95	75.87	68.13	68.44
3505	NASDAQ	CLFD	Wed, Dec 15, 2021	66.20	70.79	66.20	70.51
3504	NASDAQ	CLFD	Tue, Dec 14, 2021	64.00	66.58	63.86	66.06
3503	NASDAQ	CLFD	Mon, Dec 13, 2021	65.28	65.28	62.43	63.21
3502	NASDAQ	CLFD	Fri, Dec 10, 2021	66.36	67.40	64.26	65.16
3501	NASDAQ	CLFD	Thu, Dec 9, 2021	65.92	67.31	65.28	65.39
3500	NASDAQ	CLFD	Wed, Dec 8, 2021	65.66	67.15	65.01	66.30
3499	NASDAQ	CLFD	Tue, Dec 7, 2021	62.10	66.91	62.10	65.71
3498	NASDAQ	CLFD	Mon, Dec 6, 2021	62.83	62.83	60.01	61.23
3497	NASDAQ	CLFD	Fri, Dec 3, 2021	65.04	66.58	62.01	62.77
3496	NASDAQ	CLFD	Thu, Dec 2, 2021	63.28	64.97	62.12	64.31
3495	NASDAQ	CLFD	Wed, Dec 1, 2021	66.35	68.39	62.85	63.08
3494	NASDAQ	CLFD	Tue, Nov 30, 2021	65.06	65.98	62.66	64.74
3493	NASDAQ	CLFD	Mon, Nov 29, 2021	65.93	67.25	64.47	65.91
3492	NASDAQ	CLFD	Fri, Nov 26, 2021	65.00	66.01	63.55	64.73
3491	NASDAQ	CLFD	Wed, Nov 24, 2021	65.83	67.69	65.40	66.53
3490	NASDAQ	CLFD	Tue, Nov 23, 2021	66.61	67.23	64.50	66.44
3489	NASDAQ	CLFD	Mon, Nov 22, 2021	66.92	69.52	66.59	66.94
3488	NASDAQ	CLFD	Fri, Nov 19, 2021	66.80	69.23	66.25	66.92
3487	NASDAQ	CLFD	Thu, Nov 18, 2021	68.05	68.50	66.06	67.38
3486	NASDAQ	CLFD	Wed, Nov 17, 2021	66.49	68.24	66.15	67.69
3485	NASDAQ	CLFD	Tue, Nov 16, 2021	65.81	67.60	65.01	66.48
3484	NASDAQ	CLFD	Mon, Nov 15, 2021	71.00	72.00	62.22	66.10
3483	NASDAQ	CLFD	Fri, Nov 12, 2021	67.57	70.89	67.38	70.25
3482	NASDAQ	CLFD	Thu, Nov 11, 2021	64.28	68.40	64.28	66.87
3481	NASDAQ	CLFD	Wed, Nov 10, 2021	64.10	64.94	63.45	64.61
3480	NASDAQ	CLFD	Tue, Nov 9, 2021	64.86	66.81	63.68	64.47
3479	NASDAQ	CLFD	Mon, Nov 8, 2021	63.99	67.79	63.74	64.56
3478	NASDAQ	CLFD	Fri, Nov 5, 2021	63.00	67.00	62.06	63.43
3477	NASDAQ	CLFD	Thu, Nov 4, 2021	60.73	62.00	58.11	61.12
3476	NASDAQ	CLFD	Wed, Nov 3, 2021	59.81	61.34	59.45	59.89
3475	NASDAQ	CLFD	Tue, Nov 2, 2021	58.38	59.80	58.00	59.70
3474	NASDAQ	CLFD	Mon, Nov 1, 2021	56.75	59.57	56.75	58.47
3473	NASDAQ	CLFD	Fri, Oct 29, 2021	56.24	57.76	55.35	56.49
3472	NASDAQ	CLFD	Thu, Oct 28, 2021	54.89	57.20	54.63	57.07
3471	NASDAQ	CLFD	Wed, Oct 27, 2021	52.86	56.23	52.44	54.49
3470	NASDAQ	CLFD	Tue, Oct 26, 2021	51.08	53.49	50.67	53.28
3469	NASDAQ	CLFD	Mon, Oct 25, 2021	50.91	51.89	50.66	50.93
3468	NASDAQ	CLFD	Fri, Oct 22, 2021	52.02	52.02	50.36	51.04
3467	NASDAQ	CLFD	Thu, Oct 21, 2021	52.51	53.46	51.65	52.11
3466	NASDAQ	CLFD	Wed, Oct 20, 2021	53.34	53.77	51.91	52.47
3465	NASDAQ	CLFD	Tue, Oct 19, 2021	53.03	53.46	51.82	53.24
3464	NASDAQ	CLFD	Mon, Oct 18, 2021	52.22	53.19	51.57	52.68
3463	NASDAQ	CLFD	Fri, Oct 15, 2021	54.49	54.49	52.42	52.49
3462	NASDAQ	CLFD	Thu, Oct 14, 2021	53.03	53.94	52.51	53.70
3461	NASDAQ	CLFD	Wed, Oct 13, 2021	52.18	52.72	51.53	52.33
3460	NASDAQ	CLFD	Tue, Oct 12, 2021	51.50	52.15	50.30	51.89
3459	NASDAQ	CLFD	Mon, Oct 11, 2021	49.74	51.44	49.01	51.23
3458	NASDAQ	CLFD	Fri, Oct 8, 2021	52.38	53.14	49.80	49.95
3457	NASDAQ	CLFD	Thu, Oct 7, 2021	51.23	53.52	50.93	51.84
3456	NASDAQ	CLFD	Wed, Oct 6, 2021	47.18	50.50	47.13	50.04
3455	NASDAQ	CLFD	Tue, Oct 5, 2021	46.01	48.71	46.01	47.71
3454	NASDAQ	CLFD	Mon, Oct 4, 2021	45.22	46.10	44.37	45.56
3453	NASDAQ	CLFD	Fri, Oct 1, 2021	44.36	45.22	43.11	45.08
3452	NASDAQ	CLFD	Thu, Sep 30, 2021	44.03	45.14	43.86	44.15
3451	NASDAQ	CLFD	Wed, Sep 29, 2021	44.31	44.48	42.41	43.56
3450	NASDAQ	CLFD	Tue, Sep 28, 2021	45.58	45.58	43.92	43.93
3449	NASDAQ	CLFD	Mon, Sep 27, 2021	45.55	46.79	45.43	45.96
3448	NASDAQ	CLFD	Fri, Sep 24, 2021	45.00	46.28	44.91	45.78
3447	NASDAQ	CLFD	Thu, Sep 23, 2021	45.12	45.88	44.95	45.59
3446	NASDAQ	CLFD	Wed, Sep 22, 2021	43.29	45.32	43.23	44.61
3445	NASDAQ	CLFD	Tue, Sep 21, 2021	43.85	44.00	42.50	43.03
3444	NASDAQ	CLFD	Mon, Sep 20, 2021	42.91	43.65	42.34	43.42
3443	NASDAQ	CLFD	Fri, Sep 17, 2021	44.98	45.24	43.54	43.99
3442	NASDAQ	CLFD	Thu, Sep 16, 2021	44.10	45.36	43.54	44.85
3441	NASDAQ	CLFD	Wed, Sep 15, 2021	44.24	44.83	43.07	44.22
3440	NASDAQ	CLFD	Tue, Sep 14, 2021	45.70	45.78	43.85	44.19
3439	NASDAQ	CLFD	Mon, Sep 13, 2021	44.64	45.83	44.03	45.58
3438	NASDAQ	CLFD	Fri, Sep 10, 2021	44.98	45.77	44.50	44.58
3437	NASDAQ	CLFD	Thu, Sep 9, 2021	45.00	45.85	43.98	44.77
3436	NASDAQ	CLFD	Wed, Sep 8, 2021	44.72	45.55	43.77	45.01
3435	NASDAQ	CLFD	Tue, Sep 7, 2021	46.00	46.24	44.50	44.79
3434	NASDAQ	CLFD	Fri, Sep 3, 2021	45.90	46.93	45.34	45.99
3433	NASDAQ	CLFD	Thu, Sep 2, 2021	45.81	46.30	45.19	45.88
3432	NASDAQ	CLFD	Wed, Sep 1, 2021	45.50	46.49	44.65	45.51
3431	NASDAQ	CLFD	Tue, Aug 31, 2021	46.34	46.64	45.10	45.31
3430	NASDAQ	CLFD	Mon, Aug 30, 2021	46.30	46.68	45.29	46.24
3429	NASDAQ	CLFD	Fri, Aug 27, 2021	44.51	46.92	44.01	46.04
3428	NASDAQ	CLFD	Thu, Aug 26, 2021	45.81	46.15	43.66	44.39
3427	NASDAQ	CLFD	Wed, Aug 25, 2021	45.80	46.88	45.34	45.89
3426	NASDAQ	CLFD	Tue, Aug 24, 2021	44.09	45.99	43.70	45.55
3425	NASDAQ	CLFD	Mon, Aug 23, 2021	43.15	44.46	42.97	43.86
3424	NASDAQ	CLFD	Fri, Aug 20, 2021	40.84	42.81	40.84	42.78
3423	NASDAQ	CLFD	Thu, Aug 19, 2021	40.84	41.80	40.76	41.00
3422	NASDAQ	CLFD	Wed, Aug 18, 2021	40.79	41.79	40.50	41.50
3421	NASDAQ	CLFD	Tue, Aug 17, 2021	40.12	40.76	39.75	40.64
3420	NASDAQ	CLFD	Mon, Aug 16, 2021	40.10	41.17	39.70	40.65
3419	NASDAQ	CLFD	Fri, Aug 13, 2021	42.13	42.18	40.99	41.03
3418	NASDAQ	CLFD	Thu, Aug 12, 2021	42.00	42.28	41.18	42.23
3417	NASDAQ	CLFD	Wed, Aug 11, 2021	42.56	42.74	40.90	42.08
3416	NASDAQ	CLFD	Tue, Aug 10, 2021	42.67	43.15	41.80	42.33
3415	NASDAQ	CLFD	Mon, Aug 9, 2021	42.81	44.36	42.01	42.66
3414	NASDAQ	CLFD	Fri, Aug 6, 2021	42.79	43.07	42.00	42.47
3413	NASDAQ	CLFD	Thu, Aug 5, 2021	42.59	43.15	41.82	42.60
3412	NASDAQ	CLFD	Wed, Aug 4, 2021	43.08	43.79	42.12	42.58
3411	NASDAQ	CLFD	Tue, Aug 3, 2021	43.74	43.85	42.26	43.48
3410	NASDAQ	CLFD	Mon, Aug 2, 2021	43.80	44.94	42.62	42.98
3409	NASDAQ	CLFD	Fri, Jul 30, 2021	44.01	44.57	42.56	43.52
3408	NASDAQ	CLFD	Thu, Jul 29, 2021	42.08	45.25	42.08	44.17
3407	NASDAQ	CLFD	Wed, Jul 28, 2021	41.41	42.76	40.67	42.35
3406	NASDAQ	CLFD	Tue, Jul 27, 2021	40.75	41.69	39.75	40.20
3405	NASDAQ	CLFD	Mon, Jul 26, 2021	43.53	45.36	40.72	41.16
3404	NASDAQ	CLFD	Fri, Jul 23, 2021	39.46	43.36	38.50	43.18
3403	NASDAQ	CLFD	Thu, Jul 22, 2021	36.75	36.75	35.43	36.27
3402	NASDAQ	CLFD	Wed, Jul 21, 2021	36.19	37.00	36.02	36.74
3401	NASDAQ	CLFD	Tue, Jul 20, 2021	34.03	36.24	33.85	36.03
3400	NASDAQ	CLFD	Mon, Jul 19, 2021	32.88	34.03	32.53	33.79
3399	NASDAQ	CLFD	Fri, Jul 16, 2021	35.56	35.71	33.46	33.85
3398	NASDAQ	CLFD	Thu, Jul 15, 2021	35.88	35.88	34.55	35.23
3397	NASDAQ	CLFD	Wed, Jul 14, 2021	36.69	37.53	35.99	36.13
3396	NASDAQ	CLFD	Tue, Jul 13, 2021	36.91	37.25	36.17	36.60
3395	NASDAQ	CLFD	Mon, Jul 12, 2021	37.41	37.67	36.85	37.28
3394	NASDAQ	CLFD	Fri, Jul 9, 2021	36.67	37.84	36.27	37.57
3393	NASDAQ	CLFD	Thu, Jul 8, 2021	35.71	37.23	35.45	36.18
3392	NASDAQ	CLFD	Wed, Jul 7, 2021	38.16	38.60	37.21	37.53
3391	NASDAQ	CLFD	Tue, Jul 6, 2021	37.80	38.28	37.05	38.19
3390	NASDAQ	CLFD	Fri, Jul 2, 2021	38.30	38.31	37.44	37.56
3389	NASDAQ	CLFD	Thu, Jul 1, 2021	37.50	38.19	37.17	38.15
3388	NASDAQ	CLFD	Wed, Jun 30, 2021	37.54	37.80	37.15	37.45
3387	NASDAQ	CLFD	Tue, Jun 29, 2021	36.76	37.85	36.76	37.61
3386	NASDAQ	CLFD	Mon, Jun 28, 2021	37.51	37.94	37.10	37.52
3385	NASDAQ	CLFD	Fri, Jun 25, 2021	36.64	38.04	36.53	37.24
3384	NASDAQ	CLFD	Thu, Jun 24, 2021	36.27	36.92	36.05	36.62
3383	NASDAQ	CLFD	Wed, Jun 23, 2021	35.61	36.19	35.44	35.86
3382	NASDAQ	CLFD	Tue, Jun 22, 2021	34.70	35.77	34.16	35.58
3381	NASDAQ	CLFD	Mon, Jun 21, 2021	34.34	34.85	34.04	34.74
3380	NASDAQ	CLFD	Fri, Jun 18, 2021	34.16	35.20	33.50	34.16
3379	NASDAQ	CLFD	Thu, Jun 17, 2021	35.42	35.90	34.53	34.97
3378	NASDAQ	CLFD	Wed, Jun 16, 2021	34.39	35.69	33.76	35.41
3377	NASDAQ	CLFD	Tue, Jun 15, 2021	36.50	37.00	34.50	34.87
3376	NASDAQ	CLFD	Mon, Jun 14, 2021	41.97	41.97	35.10	36.50
3375	NASDAQ	CLFD	Fri, Jun 11, 2021	40.18	42.98	40.18	41.85
3374	NASDAQ	CLFD	Thu, Jun 10, 2021	40.15	40.95	39.62	39.95
3373	NASDAQ	CLFD	Wed, Jun 9, 2021	40.70	41.09	40.07	40.19
3372	NASDAQ	CLFD	Tue, Jun 8, 2021	40.62	41.33	39.97	40.61
3371	NASDAQ	CLFD	Mon, Jun 7, 2021	43.01	43.64	40.46	40.98
3370	NASDAQ	CLFD	Fri, Jun 4, 2021	38.77	42.71	38.70	42.53
3369	NASDAQ	CLFD	Thu, Jun 3, 2021	37.88	38.50	37.55	38.20
3368	NASDAQ	CLFD	Wed, Jun 2, 2021	39.00	39.00	37.99	38.09
3367	NASDAQ	CLFD	Tue, Jun 1, 2021	38.17	38.89	37.38	38.66
3366	NASDAQ	CLFD	Fri, May 28, 2021	38.37	38.37	37.48	37.82
3365	NASDAQ	CLFD	Thu, May 27, 2021	37.36	38.64	37.27	37.93
3364	NASDAQ	CLFD	Wed, May 26, 2021	36.07	37.01	35.80	36.97
3363	NASDAQ	CLFD	Tue, May 25, 2021	35.93	36.63	35.75	35.82
3362	NASDAQ	CLFD	Mon, May 24, 2021	37.10	37.35	36.12	36.20
3361	NASDAQ	CLFD	Fri, May 21, 2021	37.80	38.13	37.16	37.18
3360	NASDAQ	CLFD	Thu, May 20, 2021	37.75	38.00	37.02	37.20
3359	NASDAQ	CLFD	Wed, May 19, 2021	35.75	37.67	35.75	37.37
3358	NASDAQ	CLFD	Tue, May 18, 2021	35.94	37.07	35.68	36.54
3357	NASDAQ	CLFD	Mon, May 17, 2021	35.00	35.75	34.71	35.69
3356	NASDAQ	CLFD	Fri, May 14, 2021	35.15	35.84	34.50	35.34
3355	NASDAQ	CLFD	Thu, May 13, 2021	33.13	34.63	33.13	34.33
3354	NASDAQ	CLFD	Wed, May 12, 2021	34.95	35.38	33.30	33.36
3353	NASDAQ	CLFD	Tue, May 11, 2021	34.40	35.86	33.37	35.47
3352	NASDAQ	CLFD	Mon, May 10, 2021	39.12	39.12	35.52	35.60
3351	NASDAQ	CLFD	Fri, May 7, 2021	38.88	39.59	38.50	39.09
3350	NASDAQ	CLFD	Thu, May 6, 2021	37.15	38.79	37.02	38.73
3349	NASDAQ	CLFD	Wed, May 5, 2021	36.64	37.46	35.53	37.39
3348	NASDAQ	CLFD	Tue, May 4, 2021	35.22	36.36	34.26	36.09
3347	NASDAQ	CLFD	Mon, May 3, 2021	34.64	35.81	34.64	35.66
3346	NASDAQ	CLFD	Fri, Apr 30, 2021	35.94	36.25	34.29	34.35
3345	NASDAQ	CLFD	Thu, Apr 29, 2021	37.46	37.61	35.84	36.40
3344	NASDAQ	CLFD	Wed, Apr 28, 2021	37.51	37.51	36.17	37.01
3343	NASDAQ	CLFD	Tue, Apr 27, 2021	40.00	40.00	36.73	37.44
3342	NASDAQ	CLFD	Mon, Apr 26, 2021	36.75	40.26	36.50	40.05
3341	NASDAQ	CLFD	Fri, Apr 23, 2021	33.00	36.89	32.55	36.73
3340	NASDAQ	CLFD	Thu, Apr 22, 2021	29.63	31.00	29.52	29.96
3339	NASDAQ	CLFD	Wed, Apr 21, 2021	28.95	29.93	28.32	29.76
3338	NASDAQ	CLFD	Tue, Apr 20, 2021	29.59	29.76	28.30	28.74
3337	NASDAQ	CLFD	Mon, Apr 19, 2021	30.00	30.16	29.00	29.72
3336	NASDAQ	CLFD	Fri, Apr 16, 2021	30.50	30.50	29.39	29.92
3335	NASDAQ	CLFD	Thu, Apr 15, 2021	31.00	31.04	29.96	30.55
3334	NASDAQ	CLFD	Wed, Apr 14, 2021	30.48	31.19	30.34	30.66
3333	NASDAQ	CLFD	Tue, Apr 13, 2021	30.82	30.92	29.66	30.37
3332	NASDAQ	CLFD	Mon, Apr 12, 2021	31.01	31.09	30.26	30.92
3331	NASDAQ	CLFD	Fri, Apr 9, 2021	30.35	31.44	30.35	31.18
3330	NASDAQ	CLFD	Thu, Apr 8, 2021	30.32	30.90	30.00	30.85
3329	NASDAQ	CLFD	Wed, Apr 7, 2021	30.70	31.00	29.88	30.24
3328	NASDAQ	CLFD	Tue, Apr 6, 2021	31.47	31.74	30.51	30.84
3327	NASDAQ	CLFD	Mon, Apr 5, 2021	31.47	31.78	31.02	31.35
3326	NASDAQ	CLFD	Thu, Apr 1, 2021	30.54	31.23	30.13	31.15
3325	NASDAQ	CLFD	Wed, Mar 31, 2021	29.48	30.49	29.31	30.13
3324	NASDAQ	CLFD	Tue, Mar 30, 2021	28.63	29.80	28.30	29.29
3323	NASDAQ	CLFD	Mon, Mar 29, 2021	30.38	31.24	28.74	28.90
3322	NASDAQ	CLFD	Fri, Mar 26, 2021	30.26	30.60	29.55	30.45
3321	NASDAQ	CLFD	Thu, Mar 25, 2021	29.50	30.14	27.67	29.90
3320	NASDAQ	CLFD	Wed, Mar 24, 2021	30.14	31.24	29.61	29.69
3319	NASDAQ	CLFD	Tue, Mar 23, 2021	31.44	31.66	29.66	29.66
3318	NASDAQ	CLFD	Mon, Mar 22, 2021	32.71	32.71	31.62	31.66
3317	NASDAQ	CLFD	Fri, Mar 19, 2021	31.60	32.27	31.13	31.97
3316	NASDAQ	CLFD	Thu, Mar 18, 2021	33.22	33.76	31.77	32.01
3315	NASDAQ	CLFD	Wed, Mar 17, 2021	32.69	33.85	32.26	33.52
3314	NASDAQ	CLFD	Tue, Mar 16, 2021	34.10	34.80	32.80	33.46
3313	NASDAQ	CLFD	Mon, Mar 15, 2021	34.78	35.07	33.78	34.16
3312	NASDAQ	CLFD	Fri, Mar 12, 2021	32.87	35.08	32.16	34.86
3311	NASDAQ	CLFD	Thu, Mar 11, 2021	32.78	33.66	32.10	33.64
3310	NASDAQ	CLFD	Wed, Mar 10, 2021	32.10	32.83	31.66	31.72
3309	NASDAQ	CLFD	Tue, Mar 9, 2021	30.56	31.90	30.56	31.45
3308	NASDAQ	CLFD	Mon, Mar 8, 2021	30.88	30.88	29.51	29.96
3307	NASDAQ	CLFD	Fri, Mar 5, 2021	30.88	31.27	28.26	30.15
3306	NASDAQ	CLFD	Thu, Mar 4, 2021	33.28	33.64	29.86	30.83
3305	NASDAQ	CLFD	Wed, Mar 3, 2021	34.17	34.76	32.74	33.28
3304	NASDAQ	CLFD	Tue, Mar 2, 2021	34.70	35.45	34.19	34.19
3303	NASDAQ	CLFD	Mon, Mar 1, 2021	32.97	35.22	32.97	34.98
3302	NASDAQ	CLFD	Fri, Feb 26, 2021	32.72	33.21	31.75	32.41
3301	NASDAQ	CLFD	Thu, Feb 25, 2021	33.67	34.24	32.03	32.56
3300	NASDAQ	CLFD	Wed, Feb 24, 2021	33.22	34.25	32.61	33.91
3299	NASDAQ	CLFD	Tue, Feb 23, 2021	33.83	33.90	31.51	33.38
3298	NASDAQ	CLFD	Mon, Feb 22, 2021	36.01	36.20	34.60	34.85
3297	NASDAQ	CLFD	Fri, Feb 19, 2021	34.80	36.49	34.80	36.09
3296	NASDAQ	CLFD	Thu, Feb 18, 2021	36.23	36.23	34.27	34.50
3295	NASDAQ	CLFD	Wed, Feb 17, 2021	38.05	38.15	34.81	36.33
3294	NASDAQ	CLFD	Tue, Feb 16, 2021	38.00	38.75	37.32	38.10
3293	NASDAQ	CLFD	Fri, Feb 12, 2021	35.50	37.00	35.10	36.88
3292	NASDAQ	CLFD	Thu, Feb 11, 2021	34.72	35.97	34.16	34.97
3291	NASDAQ	CLFD	Wed, Feb 10, 2021	35.00	35.06	33.01	33.78
3290	NASDAQ	CLFD	Tue, Feb 9, 2021	34.90	35.94	34.60	34.85
3289	NASDAQ	CLFD	Mon, Feb 8, 2021	33.51	36.23	33.51	34.57
3288	NASDAQ	CLFD	Fri, Feb 5, 2021	33.20	33.68	32.60	33.08
3287	NASDAQ	CLFD	Thu, Feb 4, 2021	32.45	33.76	32.45	32.79
3286	NASDAQ	CLFD	Wed, Feb 3, 2021	32.08	32.44	31.09	32.17
3285	NASDAQ	CLFD	Tue, Feb 2, 2021	33.55	33.88	31.05	31.81
3284	NASDAQ	CLFD	Mon, Feb 1, 2021	32.23	33.99	31.98	33.53
3283	NASDAQ	CLFD	Fri, Jan 29, 2021	32.01	34.75	30.20	31.32
3282	NASDAQ	CLFD	Thu, Jan 28, 2021	33.74	33.90	31.83	33.43
3281	NASDAQ	CLFD	Wed, Jan 27, 2021	34.72	34.72	32.30	33.30
3280	NASDAQ	CLFD	Tue, Jan 26, 2021	37.00	37.54	34.29	34.78
3279	NASDAQ	CLFD	Mon, Jan 25, 2021	36.19	36.77	33.30	35.28
3278	NASDAQ	CLFD	Fri, Jan 22, 2021	32.35	34.45	32.00	33.05
3277	NASDAQ	CLFD	Thu, Jan 21, 2021	32.50	32.81	31.60	32.30
3276	NASDAQ	CLFD	Wed, Jan 20, 2021	31.98	34.65	31.06	31.63
3275	NASDAQ	CLFD	Tue, Jan 19, 2021	27.79	28.19	26.98	28.15
3274	NASDAQ	CLFD	Fri, Jan 15, 2021	27.45	27.84	26.53	27.34
3273	NASDAQ	CLFD	Thu, Jan 14, 2021	27.19	28.22	27.19	27.86
3272	NASDAQ	CLFD	Wed, Jan 13, 2021	27.18	27.34	26.74	27.05
3271	NASDAQ	CLFD	Tue, Jan 12, 2021	26.22	27.25	26.20	27.18
3270	NASDAQ	CLFD	Mon, Jan 11, 2021	25.46	26.11	25.40	26.05
3269	NASDAQ	CLFD	Fri, Jan 8, 2021	25.96	26.17	25.57	25.88
3268	NASDAQ	CLFD	Thu, Jan 7, 2021	25.50	26.38	25.05	25.83
3267	NASDAQ	CLFD	Wed, Jan 6, 2021	24.46	25.88	24.46	25.48
3266	NASDAQ	CLFD	Tue, Jan 5, 2021	23.96	24.55	23.85	24.32
3265	NASDAQ	CLFD	Mon, Jan 4, 2021	24.83	25.69	23.60	24.19
3264	NASDAQ	CLFD	Thu, Dec 31, 2020	24.61	25.06	24.45	24.72
3263	NASDAQ	CLFD	Wed, Dec 30, 2020	24.61	24.95	24.24	24.66
3262	NASDAQ	CLFD	Tue, Dec 29, 2020	25.46	25.54	23.92	24.45
3261	NASDAQ	CLFD	Mon, Dec 28, 2020	24.99	25.87	24.96	25.54
3260	NASDAQ	CLFD	Thu, Dec 24, 2020	25.45	25.49	24.80	24.80
3259	NASDAQ	CLFD	Wed, Dec 23, 2020	25.13	25.55	25.00	25.29
3258	NASDAQ	CLFD	Tue, Dec 22, 2020	25.40	25.74	24.94	25.15
3257	NASDAQ	CLFD	Mon, Dec 21, 2020	24.68	25.60	24.37	25.16
3256	NASDAQ	CLFD	Fri, Dec 18, 2020	26.51	26.80	25.05	25.05
3255	NASDAQ	CLFD	Thu, Dec 17, 2020	25.25	26.42	25.18	26.31
3254	NASDAQ	CLFD	Wed, Dec 16, 2020	25.67	25.83	24.00	25.17
3253	NASDAQ	CLFD	Tue, Dec 15, 2020	26.80	27.23	25.05	25.40
3252	NASDAQ	CLFD	Mon, Dec 14, 2020	25.59	28.32	25.59	26.43
3251	NASDAQ	CLFD	Fri, Dec 11, 2020	25.78	25.87	24.69	25.42
3250	NASDAQ	CLFD	Thu, Dec 10, 2020	25.00	25.86	24.95	25.63
3249	NASDAQ	CLFD	Wed, Dec 9, 2020	25.60	25.89	24.09	25.07
3248	NASDAQ	CLFD	Tue, Dec 8, 2020	25.92	26.54	25.38	25.60
3247	NASDAQ	CLFD	Mon, Dec 7, 2020	24.29	25.94	23.72	25.56
3246	NASDAQ	CLFD	Fri, Dec 4, 2020	24.15	24.37	23.78	24.15
3245	NASDAQ	CLFD	Thu, Dec 3, 2020	23.69	24.34	23.40	23.98
3244	NASDAQ	CLFD	Wed, Dec 2, 2020	24.22	24.25	23.31	23.74
3243	NASDAQ	CLFD	Tue, Dec 1, 2020	24.12	25.03	23.69	24.15
3242	NASDAQ	CLFD	Mon, Nov 30, 2020	23.32	25.25	23.05	23.78
3241	NASDAQ	CLFD	Fri, Nov 27, 2020	23.44	23.74	22.91	23.55
3240	NASDAQ	CLFD	Wed, Nov 25, 2020	23.59	23.75	23.14	23.68
3239	NASDAQ	CLFD	Tue, Nov 24, 2020	23.39	23.74	23.05	23.59
3238	NASDAQ	CLFD	Mon, Nov 23, 2020	23.59	24.00	22.90	23.34
3237	NASDAQ	CLFD	Fri, Nov 20, 2020	22.61	23.50	22.52	23.34
3236	NASDAQ	CLFD	Thu, Nov 19, 2020	22.82	22.96	21.62	22.69
3235	NASDAQ	CLFD	Wed, Nov 18, 2020	22.49	23.80	22.36	23.03
3234	NASDAQ	CLFD	Tue, Nov 17, 2020	23.86	23.96	21.41	22.46
3233	NASDAQ	CLFD	Mon, Nov 16, 2020	23.20	24.47	22.59	23.74
3232	NASDAQ	CLFD	Fri, Nov 13, 2020	23.29	23.39	22.61	23.03
3231	NASDAQ	CLFD	Thu, Nov 12, 2020	23.28	23.72	22.70	23.06
3230	NASDAQ	CLFD	Wed, Nov 11, 2020	23.71	23.99	22.50	23.47
3229	NASDAQ	CLFD	Tue, Nov 10, 2020	24.37	24.50	23.40	23.51
3228	NASDAQ	CLFD	Mon, Nov 9, 2020	25.25	25.97	23.81	24.37
3227	NASDAQ	CLFD	Fri, Nov 6, 2020	23.50	24.79	23.08	24.71
3226	NASDAQ	CLFD	Thu, Nov 5, 2020	22.02	24.80	21.38	23.25
3225	NASDAQ	CLFD	Wed, Nov 4, 2020	21.72	22.08	21.15	21.65
3224	NASDAQ	CLFD	Tue, Nov 3, 2020	20.86	21.96	20.86	21.91
3223	NASDAQ	CLFD	Mon, Nov 2, 2020	20.99	21.55	20.06	20.66
3222	NASDAQ	CLFD	Fri, Oct 30, 2020	20.77	21.56	20.71	20.93
3221	NASDAQ	CLFD	Thu, Oct 29, 2020	20.46	21.58	20.05	21.27
3220	NASDAQ	CLFD	Wed, Oct 28, 2020	20.67	20.67	19.75	20.35
3219	NASDAQ	CLFD	Tue, Oct 27, 2020	21.94	21.94	20.88	20.91
3218	NASDAQ	CLFD	Mon, Oct 26, 2020	21.41	22.06	20.61	21.77
3217	NASDAQ	CLFD	Fri, Oct 23, 2020	21.95	21.95	21.42	21.58
3216	NASDAQ	CLFD	Thu, Oct 22, 2020	21.94	21.99	21.50	21.77
3215	NASDAQ	CLFD	Wed, Oct 21, 2020	21.29	22.50	21.27	21.97
3214	NASDAQ	CLFD	Tue, Oct 20, 2020	22.25	22.36	21.06	21.18
3213	NASDAQ	CLFD	Mon, Oct 19, 2020	22.64	22.73	22.01	22.25
3212	NASDAQ	CLFD	Fri, Oct 16, 2020	22.27	23.00	22.27	22.45
3211	NASDAQ	CLFD	Thu, Oct 15, 2020	21.64	22.43	21.40	22.27
3210	NASDAQ	CLFD	Wed, Oct 14, 2020	22.80	22.80	21.68	21.95
3209	NASDAQ	CLFD	Tue, Oct 13, 2020	23.36	23.55	22.69	22.80
3208	NASDAQ	CLFD	Mon, Oct 12, 2020	23.33	23.65	23.14	23.50
3207	NASDAQ	CLFD	Fri, Oct 9, 2020	23.48	23.96	23.06	23.33
3206	NASDAQ	CLFD	Thu, Oct 8, 2020	23.50	23.89	23.00	23.48
3205	NASDAQ	CLFD	Wed, Oct 7, 2020	22.63	23.40	22.63	23.33
3204	NASDAQ	CLFD	Tue, Oct 6, 2020	22.68	23.43	22.33	22.36
3203	NASDAQ	CLFD	Mon, Oct 5, 2020	21.41	22.76	21.23	22.34
3202	NASDAQ	CLFD	Fri, Oct 2, 2020	20.60	21.27	20.26	20.68
3201	NASDAQ	CLFD	Thu, Oct 1, 2020	20.62	21.35	20.18	21.21
3200	NASDAQ	CLFD	Wed, Sep 30, 2020	20.14	20.52	19.81	20.17
3199	NASDAQ	CLFD	Tue, Sep 29, 2020	19.88	20.44	19.77	20.19
3198	NASDAQ	CLFD	Mon, Sep 28, 2020	19.26	20.16	19.06	19.74
3197	NASDAQ	CLFD	Fri, Sep 25, 2020	18.60	19.57	18.45	19.03
3196	NASDAQ	CLFD	Thu, Sep 24, 2020	18.90	19.19	18.54	18.72
3195	NASDAQ	CLFD	Wed, Sep 23, 2020	19.82	20.28	18.80	18.83
3194	NASDAQ	CLFD	Tue, Sep 22, 2020	20.10	20.10	19.51	19.82
3193	NASDAQ	CLFD	Mon, Sep 21, 2020	21.46	21.80	20.01	20.16
3192	NASDAQ	CLFD	Fri, Sep 18, 2020	21.22	21.65	20.89	21.59
3191	NASDAQ	CLFD	Thu, Sep 17, 2020	21.28	21.60	20.83	21.02
3190	NASDAQ	CLFD	Wed, Sep 16, 2020	21.20	22.18	21.11	21.51
3189	NASDAQ	CLFD	Tue, Sep 15, 2020	21.50	21.90	21.00	21.10
3188	NASDAQ	CLFD	Mon, Sep 14, 2020	21.48	21.48	20.50	21.13
3187	NASDAQ	CLFD	Fri, Sep 11, 2020	21.47	21.47	20.75	21.08
3186	NASDAQ	CLFD	Thu, Sep 10, 2020	21.90	22.09	21.25	21.34
3185	NASDAQ	CLFD	Wed, Sep 9, 2020	22.45	22.97	21.87	21.93
3184	NASDAQ	CLFD	Tue, Sep 8, 2020	21.75	23.47	21.51	22.21
3183	NASDAQ	CLFD	Fri, Sep 4, 2020	21.10	21.46	20.72	21.20
3182	NASDAQ	CLFD	Thu, Sep 3, 2020	21.26	21.38	20.60	20.99
3181	NASDAQ	CLFD	Wed, Sep 2, 2020	17.95	21.76	17.80	21.10
3180	NASDAQ	CLFD	Tue, Sep 1, 2020	17.63	18.01	17.63	18.00
3179	NASDAQ	CLFD	Mon, Aug 31, 2020	18.41	18.43	17.60	17.60
3178	NASDAQ	CLFD	Fri, Aug 28, 2020	18.19	18.26	17.82	17.92
3177	NASDAQ	CLFD	Thu, Aug 27, 2020	18.19	18.42	18.01	18.15
3176	NASDAQ	CLFD	Wed, Aug 26, 2020	17.91	18.83	17.58	18.20
3175	NASDAQ	CLFD	Tue, Aug 25, 2020	18.07	18.07	17.76	17.87
3174	NASDAQ	CLFD	Mon, Aug 24, 2020	17.90	18.19	17.82	18.04
3173	NASDAQ	CLFD	Fri, Aug 21, 2020	18.25	18.25	17.47	17.80
3172	NASDAQ	CLFD	Thu, Aug 20, 2020	18.42	18.76	18.04	18.39
3171	NASDAQ	CLFD	Wed, Aug 19, 2020	18.39	18.84	18.36	18.58
3170	NASDAQ	CLFD	Tue, Aug 18, 2020	18.54	18.68	18.19	18.39
3169	NASDAQ	CLFD	Mon, Aug 17, 2020	18.95	19.08	18.49	18.60
3168	NASDAQ	CLFD	Fri, Aug 14, 2020	18.50	18.90	18.35	18.82
3167	NASDAQ	CLFD	Thu, Aug 13, 2020	18.64	18.81	18.30	18.64
3166	NASDAQ	CLFD	Wed, Aug 12, 2020	18.38	18.94	18.04	18.63
3165	NASDAQ	CLFD	Tue, Aug 11, 2020	18.94	19.02	17.90	18.26
3164	NASDAQ	CLFD	Mon, Aug 10, 2020	19.02	19.27	18.56	18.86
3163	NASDAQ	CLFD	Fri, Aug 7, 2020	18.72	19.23	18.70	19.00
3162	NASDAQ	CLFD	Thu, Aug 6, 2020	18.64	19.00	18.03	18.82
3161	NASDAQ	CLFD	Wed, Aug 5, 2020	18.07	18.78	17.91	18.67
3160	NASDAQ	CLFD	Tue, Aug 4, 2020	18.22	18.76	17.38	18.16
3159	NASDAQ	CLFD	Mon, Aug 3, 2020	18.79	19.09	17.95	18.41
3158	NASDAQ	CLFD	Fri, Jul 31, 2020	19.00	19.00	17.90	18.64
3157	NASDAQ	CLFD	Thu, Jul 30, 2020	17.56	19.00	17.56	18.88
3156	NASDAQ	CLFD	Wed, Jul 29, 2020	18.42	18.76	16.98	17.84
3155	NASDAQ	CLFD	Tue, Jul 28, 2020	17.47	18.50	17.29	18.38
3154	NASDAQ	CLFD	Mon, Jul 27, 2020	17.41	17.95	17.00	17.51
3153	NASDAQ	CLFD	Fri, Jul 24, 2020	16.84	18.11	15.92	17.15
3152	NASDAQ	CLFD	Thu, Jul 23, 2020	13.87	14.00	13.81	13.99
3151	NASDAQ	CLFD	Wed, Jul 22, 2020	13.64	13.75	13.64	13.73
3150	NASDAQ	CLFD	Tue, Jul 21, 2020	13.75	14.00	13.71	13.71
3149	NASDAQ	CLFD	Mon, Jul 20, 2020	13.80	13.96	13.69	13.73
3148	NASDAQ	CLFD	Fri, Jul 17, 2020	13.74	14.15	13.62	13.77
3147	NASDAQ	CLFD	Thu, Jul 16, 2020	13.90	14.00	13.77	13.77
3146	NASDAQ	CLFD	Wed, Jul 15, 2020	14.14	14.36	13.92	14.00
3145	NASDAQ	CLFD	Tue, Jul 14, 2020	13.61	14.04	13.58	13.86
3144	NASDAQ	CLFD	Mon, Jul 13, 2020	13.71	13.85	13.56	13.63
3143	NASDAQ	CLFD	Fri, Jul 10, 2020	13.47	13.72	13.47	13.72
3142	NASDAQ	CLFD	Thu, Jul 9, 2020	13.56	13.78	13.16	13.36
3141	NASDAQ	CLFD	Wed, Jul 8, 2020	13.68	13.73	13.44	13.64
3140	NASDAQ	CLFD	Tue, Jul 7, 2020	13.94	14.24	13.51	13.66
3139	NASDAQ	CLFD	Mon, Jul 6, 2020	14.27	14.29	13.94	14.09
3138	NASDAQ	CLFD	Thu, Jul 2, 2020	14.25	14.25	13.91	14.02
3137	NASDAQ	CLFD	Wed, Jul 1, 2020	14.01	14.10	14.00	14.04
3136	NASDAQ	CLFD	Tue, Jun 30, 2020	13.91	14.11	13.71	13.96
3135	NASDAQ	CLFD	Mon, Jun 29, 2020	13.78	14.19	13.63	13.95
3134	NASDAQ	CLFD	Fri, Jun 26, 2020	13.57	13.84	13.13	13.74
3133	NASDAQ	CLFD	Thu, Jun 25, 2020	13.27	13.86	13.27	13.83
3132	NASDAQ	CLFD	Wed, Jun 24, 2020	13.55	13.79	13.10	13.34
3131	NASDAQ	CLFD	Tue, Jun 23, 2020	13.64	13.95	13.56	13.66
3130	NASDAQ	CLFD	Mon, Jun 22, 2020	13.50	13.75	13.25	13.48
3129	NASDAQ	CLFD	Fri, Jun 19, 2020	13.71	14.04	13.48	13.53
3128	NASDAQ	CLFD	Thu, Jun 18, 2020	13.88	13.99	13.42	13.53
3127	NASDAQ	CLFD	Wed, Jun 17, 2020	14.00	14.20	13.97	14.01
3126	NASDAQ	CLFD	Tue, Jun 16, 2020	14.17	14.19	14.00	14.09
3125	NASDAQ	CLFD	Mon, Jun 15, 2020	12.61	14.02	12.56	13.96
3124	NASDAQ	CLFD	Fri, Jun 12, 2020	12.94	13.01	12.41	12.93
3123	NASDAQ	CLFD	Thu, Jun 11, 2020	13.10	13.10	12.30	12.44
3122	NASDAQ	CLFD	Wed, Jun 10, 2020	13.56	13.96	13.55	13.62
3121	NASDAQ	CLFD	Tue, Jun 9, 2020	13.56	13.81	13.26	13.70
3120	NASDAQ	CLFD	Mon, Jun 8, 2020	14.17	14.17	13.67	13.73
3119	NASDAQ	CLFD	Fri, Jun 5, 2020	13.90	14.18	13.62	14.14
3118	NASDAQ	CLFD	Thu, Jun 4, 2020	13.65	13.92	13.35	13.62
3117	NASDAQ	CLFD	Wed, Jun 3, 2020	13.79	13.99	13.20	13.80
3116	NASDAQ	CLFD	Tue, Jun 2, 2020	14.05	14.05	13.50	13.61
3115	NASDAQ	CLFD	Mon, Jun 1, 2020	13.93	14.18	11.57	13.91
3114	NASDAQ	CLFD	Fri, May 29, 2020	13.87	14.01	13.49	13.83
3113	NASDAQ	CLFD	Thu, May 28, 2020	14.16	14.51	13.97	13.97
3112	NASDAQ	CLFD	Wed, May 27, 2020	14.00	14.52	13.77	14.44
3111	NASDAQ	CLFD	Tue, May 26, 2020	13.80	14.00	13.23	13.87
3110	NASDAQ	CLFD	Fri, May 22, 2020	13.58	13.58	13.24	13.55
3109	NASDAQ	CLFD	Thu, May 21, 2020	13.51	13.75	13.33	13.47
3108	NASDAQ	CLFD	Wed, May 20, 2020	13.20	13.50	13.02	13.50
3107	NASDAQ	CLFD	Tue, May 19, 2020	12.85	13.21	12.61	13.03
3106	NASDAQ	CLFD	Mon, May 18, 2020	12.69	13.00	12.16	13.00
3105	NASDAQ	CLFD	Fri, May 15, 2020	11.75	12.23	11.68	12.23
3104	NASDAQ	CLFD	Thu, May 14, 2020	11.93	12.03	11.46	11.78
3103	NASDAQ	CLFD	Wed, May 13, 2020	12.05	12.23	11.77	12.23
3102	NASDAQ	CLFD	Tue, May 12, 2020	12.77	12.77	12.10	12.16
3101	NASDAQ	CLFD	Mon, May 11, 2020	12.69	13.22	12.60	12.60
3100	NASDAQ	CLFD	Fri, May 8, 2020	13.14	13.32	12.85	12.90
3099	NASDAQ	CLFD	Thu, May 7, 2020	12.62	12.85	12.42	12.85
3098	NASDAQ	CLFD	Wed, May 6, 2020	12.35	12.70	12.06	12.38
3097	NASDAQ	CLFD	Tue, May 5, 2020	13.15	13.15	12.03	12.40
3096	NASDAQ	CLFD	Mon, May 4, 2020	12.66	13.12	12.21	12.90
3095	NASDAQ	CLFD	Fri, May 1, 2020	12.66	12.96	12.59	12.82
3094	NASDAQ	CLFD	Thu, Apr 30, 2020	13.50	13.51	12.78	13.03
3093	NASDAQ	CLFD	Wed, Apr 29, 2020	13.85	14.53	13.30	13.84
3092	NASDAQ	CLFD	Tue, Apr 28, 2020	13.50	13.50	13.06	13.25
3091	NASDAQ	CLFD	Mon, Apr 27, 2020	12.60	13.25	12.60	13.21
3090	NASDAQ	CLFD	Fri, Apr 24, 2020	13.21	13.21	11.98	12.49
3089	NASDAQ	CLFD	Thu, Apr 23, 2020	13.23	13.42	12.60	12.74
3088	NASDAQ	CLFD	Wed, Apr 22, 2020	12.56	12.79	12.33	12.75
3087	NASDAQ	CLFD	Tue, Apr 21, 2020	12.13	12.41	11.09	12.20
3086	NASDAQ	CLFD	Mon, Apr 20, 2020	12.41	12.95	12.24	12.60
3085	NASDAQ	CLFD	Fri, Apr 17, 2020	12.78	12.93	12.36	12.72
3084	NASDAQ	CLFD	Thu, Apr 16, 2020	11.28	11.99	11.28	11.96
3083	NASDAQ	CLFD	Wed, Apr 15, 2020	11.62	12.04	11.25	11.27
3082	NASDAQ	CLFD	Tue, Apr 14, 2020	11.62	12.05	11.62	11.97
3081	NASDAQ	CLFD	Mon, Apr 13, 2020	11.66	11.83	11.36	11.57
3080	NASDAQ	CLFD	Thu, Apr 9, 2020	11.94	11.94	11.59	11.81
3079	NASDAQ	CLFD	Wed, Apr 8, 2020	11.17	11.75	10.66	11.75
3078	NASDAQ	CLFD	Tue, Apr 7, 2020	11.89	11.93	10.74	10.86
3077	NASDAQ	CLFD	Mon, Apr 6, 2020	11.63	11.93	11.28	11.65
3076	NASDAQ	CLFD	Fri, Apr 3, 2020	11.24	11.37	11.02	11.10
3075	NASDAQ	CLFD	Thu, Apr 2, 2020	11.57	11.99	11.02	11.25
3074	NASDAQ	CLFD	Wed, Apr 1, 2020	11.33	11.86	11.20	11.47
3073	NASDAQ	CLFD	Tue, Mar 31, 2020	10.64	11.85	10.64	11.85
3072	NASDAQ	CLFD	Mon, Mar 30, 2020	10.26	11.00	10.26	11.00
3071	NASDAQ	CLFD	Fri, Mar 27, 2020	10.27	10.65	10.15	10.24
3070	NASDAQ	CLFD	Thu, Mar 26, 2020	10.30	10.75	9.54	10.75
3069	NASDAQ	CLFD	Wed, Mar 25, 2020	10.09	10.60	9.79	10.32
3068	NASDAQ	CLFD	Tue, Mar 24, 2020	9.71	10.21	9.63	10.21
3067	NASDAQ	CLFD	Mon, Mar 23, 2020	9.26	9.49	8.96	9.14
3066	NASDAQ	CLFD	Fri, Mar 20, 2020	9.90	10.45	9.03	9.03
3065	NASDAQ	CLFD	Thu, Mar 19, 2020	9.08	10.06	9.08	9.94
3064	NASDAQ	CLFD	Wed, Mar 18, 2020	8.76	10.50	8.76	9.09
3063	NASDAQ	CLFD	Tue, Mar 17, 2020	9.41	10.70	9.08	10.70
3062	NASDAQ	CLFD	Mon, Mar 16, 2020	8.97	10.38	8.32	9.35
3061	NASDAQ	CLFD	Fri, Mar 13, 2020	9.53	10.48	9.00	9.82
3060	NASDAQ	CLFD	Thu, Mar 12, 2020	9.89	10.03	9.03	9.14
3059	NASDAQ	CLFD	Wed, Mar 11, 2020	10.15	10.30	9.97	10.25
3058	NASDAQ	CLFD	Tue, Mar 10, 2020	10.70	10.70	9.81	10.37
3057	NASDAQ	CLFD	Mon, Mar 9, 2020	10.24	10.74	10.23	10.53
3056	NASDAQ	CLFD	Fri, Mar 6, 2020	10.67	11.11	10.60	10.78
3055	NASDAQ	CLFD	Thu, Mar 5, 2020	10.86	11.03	10.50	10.76
3054	NASDAQ	CLFD	Wed, Mar 4, 2020	10.40	11.20	10.37	11.14
3053	NASDAQ	CLFD	Tue, Mar 3, 2020	11.03	11.03	10.18	10.43
3052	NASDAQ	CLFD	Mon, Mar 2, 2020	10.88	11.02	10.73	10.91
3051	NASDAQ	CLFD	Fri, Feb 28, 2020	10.49	11.12	10.49	10.72
3050	NASDAQ	CLFD	Thu, Feb 27, 2020	10.99	11.29	10.08	11.01
3049	NASDAQ	CLFD	Wed, Feb 26, 2020	11.35	11.35	11.02	11.05
3048	NASDAQ	CLFD	Tue, Feb 25, 2020	11.78	11.78	11.16	11.35
3047	NASDAQ	CLFD	Mon, Feb 24, 2020	11.70	12.30	11.70	11.78
3046	NASDAQ	CLFD	Fri, Feb 21, 2020	11.93	13.11	11.91	11.91
3045	NASDAQ	CLFD	Thu, Feb 20, 2020	12.01	12.17	11.67	11.90
3044	NASDAQ	CLFD	Wed, Feb 19, 2020	12.06	12.35	12.06	12.06
3043	NASDAQ	CLFD	Tue, Feb 18, 2020	12.23	12.85	11.97	12.03
3042	NASDAQ	CLFD	Fri, Feb 14, 2020	12.42	12.63	12.11	12.16
3041	NASDAQ	CLFD	Thu, Feb 13, 2020	12.30	12.40	12.22	12.40
3040	NASDAQ	CLFD	Wed, Feb 12, 2020	12.53	13.24	12.40	12.55
3039	NASDAQ	CLFD	Tue, Feb 11, 2020	12.03	12.54	11.96	12.31
3038	NASDAQ	CLFD	Mon, Feb 10, 2020	11.90	12.26	11.53	11.86
3037	NASDAQ	CLFD	Fri, Feb 7, 2020	12.19	12.29	11.85	11.87
3036	NASDAQ	CLFD	Thu, Feb 6, 2020	12.80	12.85	12.23	12.35
3035	NASDAQ	CLFD	Wed, Feb 5, 2020	12.77	12.83	12.60	12.79
3034	NASDAQ	CLFD	Tue, Feb 4, 2020	12.70	12.83	12.66	12.66
3033	NASDAQ	CLFD	Mon, Feb 3, 2020	12.67	12.94	12.67	12.67
3032	NASDAQ	CLFD	Fri, Jan 31, 2020	13.53	13.92	12.60	12.72
3031	NASDAQ	CLFD	Thu, Jan 30, 2020	13.48	13.50	13.24	13.24
3030	NASDAQ	CLFD	Wed, Jan 29, 2020	13.92	13.92	13.36	13.46
3029	NASDAQ	CLFD	Tue, Jan 28, 2020	13.87	14.17	13.87	14.06
3028	NASDAQ	CLFD	Mon, Jan 27, 2020	14.03	14.34	13.84	13.84
3027	NASDAQ	CLFD	Fri, Jan 24, 2020	13.96	14.48	13.85	14.26
3026	NASDAQ	CLFD	Thu, Jan 23, 2020	13.91	14.65	13.91	14.21
3025	NASDAQ	CLFD	Wed, Jan 22, 2020	14.15	14.42	13.84	13.84
3024	NASDAQ	CLFD	Tue, Jan 21, 2020	14.22	14.39	14.19	14.30
3023	NASDAQ	CLFD	Fri, Jan 17, 2020	14.39	14.45	14.14	14.14
3022	NASDAQ	CLFD	Thu, Jan 16, 2020	13.83	14.27	13.83	14.22
3021	NASDAQ	CLFD	Wed, Jan 15, 2020	13.61	13.87	13.56	13.63
3020	NASDAQ	CLFD	Tue, Jan 14, 2020	14.18	14.20	13.73	13.73
3019	NASDAQ	CLFD	Mon, Jan 13, 2020	14.24	14.26	14.03	14.18
3018	NASDAQ	CLFD	Fri, Jan 10, 2020	14.25	14.45	14.01	14.08
3017	NASDAQ	CLFD	Thu, Jan 9, 2020	13.97	14.25	13.87	14.25
3016	NASDAQ	CLFD	Wed, Jan 8, 2020	13.92	13.97	13.81	13.83
3015	NASDAQ	CLFD	Tue, Jan 7, 2020	13.85	13.96	13.80	13.87
3014	NASDAQ	CLFD	Mon, Jan 6, 2020	13.55	13.96	13.55	13.84
3013	NASDAQ	CLFD	Fri, Jan 3, 2020	13.94	13.96	13.73	13.73
3012	NASDAQ	CLFD	Thu, Jan 2, 2020	14.00	14.00	13.83	13.93
3011	NASDAQ	CLFD	Tue, Dec 31, 2019	13.87	14.04	13.85	13.94
3010	NASDAQ	CLFD	Mon, Dec 30, 2019	14.06	14.06	13.66	13.86
3009	NASDAQ	CLFD	Fri, Dec 27, 2019	13.80	14.09	13.80	13.94
3008	NASDAQ	CLFD	Thu, Dec 26, 2019	14.35	14.35	13.81	14.04
3007	NASDAQ	CLFD	Tue, Dec 24, 2019	13.93	14.17	13.89	14.17
3006	NASDAQ	CLFD	Mon, Dec 23, 2019	14.09	14.20	13.83	13.92
3005	NASDAQ	CLFD	Fri, Dec 20, 2019	14.22	14.65	13.82	14.15
3004	NASDAQ	CLFD	Thu, Dec 19, 2019	14.46	14.50	14.10	14.21
3003	NASDAQ	CLFD	Wed, Dec 18, 2019	14.74	14.74	14.47	14.47
3002	NASDAQ	CLFD	Tue, Dec 17, 2019	14.66	14.84	14.58	14.69
3001	NASDAQ	CLFD	Mon, Dec 16, 2019	14.78	14.89	14.65	14.70
3000	NASDAQ	CLFD	Fri, Dec 13, 2019	14.66	14.90	14.65	14.83
2999	NASDAQ	CLFD	Thu, Dec 12, 2019	14.49	14.86	14.35	14.64
2998	NASDAQ	CLFD	Wed, Dec 11, 2019	14.17	14.49	13.83	14.47
2997	NASDAQ	CLFD	Tue, Dec 10, 2019	13.96	14.17	13.96	14.17
2996	NASDAQ	CLFD	Mon, Dec 9, 2019	13.96	14.14	13.96	14.01
2995	NASDAQ	CLFD	Fri, Dec 6, 2019	13.78	14.15	13.78	14.10
2994	NASDAQ	CLFD	Thu, Dec 5, 2019	13.80	13.92	13.64	13.72
2993	NASDAQ	CLFD	Wed, Dec 4, 2019	14.04	14.08	13.79	13.79
2992	NASDAQ	CLFD	Tue, Dec 3, 2019	13.81	13.96	13.42	13.89
2991	NASDAQ	CLFD	Mon, Dec 2, 2019	13.61	13.98	13.38	13.85
2990	NASDAQ	CLFD	Fri, Nov 29, 2019	13.31	13.60	13.28	13.57
2989	NASDAQ	CLFD	Wed, Nov 27, 2019	13.08	13.25	13.00	13.24
2988	NASDAQ	CLFD	Tue, Nov 26, 2019	13.04	13.11	12.84	12.95
2987	NASDAQ	CLFD	Mon, Nov 25, 2019	12.81	13.08	12.63	13.04
2986	NASDAQ	CLFD	Fri, Nov 22, 2019	12.67	12.85	12.52	12.81
2985	NASDAQ	CLFD	Thu, Nov 21, 2019	12.51	12.58	12.35	12.49
2984	NASDAQ	CLFD	Wed, Nov 20, 2019	12.53	12.76	12.37	12.37
2983	NASDAQ	CLFD	Tue, Nov 19, 2019	12.45	12.75	12.26	12.71
2982	NASDAQ	CLFD	Mon, Nov 18, 2019	12.43	12.46	12.24	12.46
2981	NASDAQ	CLFD	Fri, Nov 15, 2019	12.45	12.46	12.24	12.41
2980	NASDAQ	CLFD	Thu, Nov 14, 2019	12.39	12.45	12.39	12.42
2979	NASDAQ	CLFD	Wed, Nov 13, 2019	12.44	12.45	12.12	12.43
2978	NASDAQ	CLFD	Tue, Nov 12, 2019	12.35	12.45	12.29	12.42
2977	NASDAQ	CLFD	Mon, Nov 11, 2019	12.18	12.45	12.18	12.45
2976	NASDAQ	CLFD	Fri, Nov 8, 2019	11.91	12.45	11.91	12.39
2975	NASDAQ	CLFD	Thu, Nov 7, 2019	12.31	12.31	11.78	12.26
2974	NASDAQ	CLFD	Wed, Nov 6, 2019	12.39	12.39	11.70	11.82
2973	NASDAQ	CLFD	Tue, Nov 5, 2019	12.72	12.79	12.26	12.33
2972	NASDAQ	CLFD	Mon, Nov 4, 2019	12.60	12.86	12.60	12.62
2971	NASDAQ	CLFD	Fri, Nov 1, 2019	12.47	12.69	12.47	12.57
2970	NASDAQ	CLFD	Thu, Oct 31, 2019	12.25	12.47	12.25	12.33
2969	NASDAQ	CLFD	Wed, Oct 30, 2019	12.59	12.69	12.28	12.43
2968	NASDAQ	CLFD	Tue, Oct 29, 2019	12.29	12.70	12.04	12.65
2967	NASDAQ	CLFD	Mon, Oct 28, 2019	12.39	12.59	12.35	12.43
2966	NASDAQ	CLFD	Fri, Oct 25, 2019	12.25	12.46	12.20	12.24
2965	NASDAQ	CLFD	Thu, Oct 24, 2019	12.20	12.27	12.16	12.16
2964	NASDAQ	CLFD	Wed, Oct 23, 2019	12.35	12.35	12.13	12.14
2963	NASDAQ	CLFD	Tue, Oct 22, 2019	12.37	12.47	12.11	12.26
2962	NASDAQ	CLFD	Mon, Oct 21, 2019	12.13	12.52	12.13	12.31
2961	NASDAQ	CLFD	Fri, Oct 18, 2019	12.07	12.16	11.72	11.90
2960	NASDAQ	CLFD	Thu, Oct 17, 2019	12.20	12.27	12.11	12.16
2959	NASDAQ	CLFD	Wed, Oct 16, 2019	12.33	12.35	12.09	12.20
2958	NASDAQ	CLFD	Tue, Oct 15, 2019	11.96	12.35	11.96	12.20
2957	NASDAQ	CLFD	Mon, Oct 14, 2019	11.70	12.20	11.70	12.09
2956	NASDAQ	CLFD	Fri, Oct 11, 2019	12.12	12.77	11.84	12.32
2955	NASDAQ	CLFD	Thu, Oct 10, 2019	11.85	11.88	11.41	11.86
2954	NASDAQ	CLFD	Wed, Oct 9, 2019	11.96	12.05	11.20	11.75
2953	NASDAQ	CLFD	Tue, Oct 8, 2019	11.93	11.96	11.63	11.82
2952	NASDAQ	CLFD	Mon, Oct 7, 2019	11.80	12.08	11.80	12.04
2951	NASDAQ	CLFD	Fri, Oct 4, 2019	11.78	11.85	11.35	11.79
2950	NASDAQ	CLFD	Thu, Oct 3, 2019	11.57	11.84	11.46	11.60
2949	NASDAQ	CLFD	Wed, Oct 2, 2019	11.45	11.80	11.30	11.69
2948	NASDAQ	CLFD	Tue, Oct 1, 2019	12.03	12.03	11.38	11.54
2947	NASDAQ	CLFD	Mon, Sep 30, 2019	12.24	12.27	11.78	11.85
2946	NASDAQ	CLFD	Fri, Sep 27, 2019	12.18	12.34	11.81	12.14
2945	NASDAQ	CLFD	Thu, Sep 26, 2019	12.21	12.45	12.12	12.18
2944	NASDAQ	CLFD	Wed, Sep 25, 2019	11.65	12.41	11.51	12.35
2943	NASDAQ	CLFD	Tue, Sep 24, 2019	12.21	12.37	11.73	11.75
2942	NASDAQ	CLFD	Mon, Sep 23, 2019	12.02	12.44	12.02	12.29
2941	NASDAQ	CLFD	Fri, Sep 20, 2019	12.34	12.50	12.13	12.26
2940	NASDAQ	CLFD	Thu, Sep 19, 2019	12.43	12.71	11.85	12.34
2939	NASDAQ	CLFD	Wed, Sep 18, 2019	12.51	12.67	12.19	12.27
2938	NASDAQ	CLFD	Tue, Sep 17, 2019	12.60	12.78	12.43	12.44
2937	NASDAQ	CLFD	Mon, Sep 16, 2019	12.65	12.98	12.33	12.61
2936	NASDAQ	CLFD	Fri, Sep 13, 2019	12.51	12.89	12.34	12.70
2935	NASDAQ	CLFD	Thu, Sep 12, 2019	12.28	12.47	12.15	12.47
2934	NASDAQ	CLFD	Wed, Sep 11, 2019	12.24	12.44	12.10	12.22
2933	NASDAQ	CLFD	Tue, Sep 10, 2019	11.34	12.17	11.27	12.07
2932	NASDAQ	CLFD	Mon, Sep 9, 2019	10.36	11.50	10.32	11.30
2931	NASDAQ	CLFD	Fri, Sep 6, 2019	10.55	10.82	10.05	10.31
2930	NASDAQ	CLFD	Thu, Sep 5, 2019	10.77	11.07	10.40	10.50
2929	NASDAQ	CLFD	Wed, Sep 4, 2019	10.60	10.86	10.49	10.60
2928	NASDAQ	CLFD	Tue, Sep 3, 2019	10.64	10.65	10.38	10.40
2927	NASDAQ	CLFD	Fri, Aug 30, 2019	10.65	10.80	10.51	10.69
2926	NASDAQ	CLFD	Thu, Aug 29, 2019	10.86	11.10	10.63	10.66
2925	NASDAQ	CLFD	Wed, Aug 28, 2019	10.73	11.20	10.65	10.77
2924	NASDAQ	CLFD	Tue, Aug 27, 2019	11.50	11.57	10.98	11.06
2923	NASDAQ	CLFD	Mon, Aug 26, 2019	10.95	11.51	10.86	11.45
2922	NASDAQ	CLFD	Fri, Aug 23, 2019	11.21	11.43	10.64	10.75
2921	NASDAQ	CLFD	Thu, Aug 22, 2019	11.60	11.72	11.31	11.49
2920	NASDAQ	CLFD	Wed, Aug 21, 2019	11.23	11.94	11.23	11.55
2919	NASDAQ	CLFD	Tue, Aug 20, 2019	10.82	11.25	10.78	11.04
2918	NASDAQ	CLFD	Mon, Aug 19, 2019	10.93	11.66	10.54	10.89
2917	NASDAQ	CLFD	Fri, Aug 16, 2019	10.88	11.21	10.57	10.88
2916	NASDAQ	CLFD	Thu, Aug 15, 2019	11.25	11.85	10.15	10.81
2915	NASDAQ	CLFD	Wed, Aug 14, 2019	12.15	12.43	11.50	11.65
2914	NASDAQ	CLFD	Tue, Aug 13, 2019	12.05	12.42	11.89	12.39
2913	NASDAQ	CLFD	Mon, Aug 12, 2019	12.21	12.22	11.81	12.11
2912	NASDAQ	CLFD	Fri, Aug 9, 2019	12.50	12.60	12.10	12.17
2911	NASDAQ	CLFD	Thu, Aug 8, 2019	12.20	12.53	12.16	12.43
2910	NASDAQ	CLFD	Wed, Aug 7, 2019	11.68	12.37	11.68	11.95
2909	NASDAQ	CLFD	Tue, Aug 6, 2019	11.66	12.03	11.66	11.92
2908	NASDAQ	CLFD	Mon, Aug 5, 2019	12.06	12.17	11.61	11.81
2907	NASDAQ	CLFD	Fri, Aug 2, 2019	12.96	12.96	12.14	12.31
2906	NASDAQ	CLFD	Thu, Aug 1, 2019	13.30	13.48	13.03	13.14
2905	NASDAQ	CLFD	Wed, Jul 31, 2019	13.27	13.69	13.25	13.25
2904	NASDAQ	CLFD	Tue, Jul 30, 2019	12.99	13.28	12.77	13.06
2903	NASDAQ	CLFD	Mon, Jul 29, 2019	13.35	13.45	13.06	13.06
2902	NASDAQ	CLFD	Fri, Jul 26, 2019	13.06	13.71	12.65	13.35
2901	NASDAQ	CLFD	Thu, Jul 25, 2019	14.04	14.04	13.10	13.28
2900	NASDAQ	CLFD	Wed, Jul 24, 2019	13.89	14.04	13.74	13.94
2899	NASDAQ	CLFD	Tue, Jul 23, 2019	13.41	13.96	13.24	13.82
2898	NASDAQ	CLFD	Mon, Jul 22, 2019	13.29	13.50	13.09	13.41
2897	NASDAQ	CLFD	Fri, Jul 19, 2019	13.19	13.34	13.11	13.25
2896	NASDAQ	CLFD	Thu, Jul 18, 2019	13.30	13.41	13.18	13.26
2895	NASDAQ	CLFD	Wed, Jul 17, 2019	13.30	13.49	13.24	13.30
2894	NASDAQ	CLFD	Tue, Jul 16, 2019	13.17	13.40	12.87	13.38
2893	NASDAQ	CLFD	Mon, Jul 15, 2019	13.20	13.30	13.05	13.07
2892	NASDAQ	CLFD	Fri, Jul 12, 2019	12.94	13.39	12.94	13.17
2891	NASDAQ	CLFD	Thu, Jul 11, 2019	13.16	13.39	12.95	13.08
2890	NASDAQ	CLFD	Wed, Jul 10, 2019	13.27	13.50	13.13	13.17
2889	NASDAQ	CLFD	Tue, Jul 9, 2019	13.01	13.25	13.01	13.18
2888	NASDAQ	CLFD	Mon, Jul 8, 2019	13.20	13.35	13.00	13.14
2887	NASDAQ	CLFD	Fri, Jul 5, 2019	13.29	13.62	12.99	13.35
2886	NASDAQ	CLFD	Wed, Jul 3, 2019	13.55	13.55	13.14	13.25
2885	NASDAQ	CLFD	Tue, Jul 2, 2019	13.31	13.31	12.06	13.15
2884	NASDAQ	CLFD	Mon, Jul 1, 2019	13.34	13.46	12.46	13.21
2883	NASDAQ	CLFD	Fri, Jun 28, 2019	12.77	13.29	12.73	13.25
2882	NASDAQ	CLFD	Thu, Jun 27, 2019	13.12	13.24	12.54	12.98
2881	NASDAQ	CLFD	Wed, Jun 26, 2019	13.01	13.64	13.01	13.10
2880	NASDAQ	CLFD	Tue, Jun 25, 2019	13.36	13.57	13.05	13.16
2879	NASDAQ	CLFD	Mon, Jun 24, 2019	13.44	13.54	13.30	13.31
2878	NASDAQ	CLFD	Fri, Jun 21, 2019	13.18	13.40	13.08	13.30
2877	NASDAQ	CLFD	Thu, Jun 20, 2019	13.55	13.72	13.23	13.28
2876	NASDAQ	CLFD	Wed, Jun 19, 2019	13.28	13.41	13.10	13.38
2875	NASDAQ	CLFD	Tue, Jun 18, 2019	13.32	13.48	13.13	13.20
2874	NASDAQ	CLFD	Mon, Jun 17, 2019	13.39	13.58	13.12	13.21
2873	NASDAQ	CLFD	Fri, Jun 14, 2019	13.64	13.77	13.23	13.33
2872	NASDAQ	CLFD	Thu, Jun 13, 2019	13.57	13.78	13.46	13.65
2871	NASDAQ	CLFD	Wed, Jun 12, 2019	13.68	13.87	13.37	13.38
2870	NASDAQ	CLFD	Tue, Jun 11, 2019	13.93	13.93	13.54	13.76
2869	NASDAQ	CLFD	Mon, Jun 10, 2019	13.42	13.99	13.01	13.68
2868	NASDAQ	CLFD	Fri, Jun 7, 2019	13.35	13.71	12.34	13.43
2867	NASDAQ	CLFD	Thu, Jun 6, 2019	13.21	13.43	13.00	13.42
2866	NASDAQ	CLFD	Wed, Jun 5, 2019	12.75	13.35	12.67	12.99
2865	NASDAQ	CLFD	Tue, Jun 4, 2019	13.15	13.90	12.52	12.74
2864	NASDAQ	CLFD	Mon, Jun 3, 2019	13.65	13.94	13.35	13.38
2863	NASDAQ	CLFD	Fri, May 31, 2019	13.52	13.93	13.00	13.29
2862	NASDAQ	CLFD	Thu, May 30, 2019	13.69	14.05	13.69	13.79
2861	NASDAQ	CLFD	Wed, May 29, 2019	13.91	14.08	13.55	13.70
2860	NASDAQ	CLFD	Tue, May 28, 2019	14.05	14.19	13.83	13.86
2859	NASDAQ	CLFD	Fri, May 24, 2019	13.98	14.38	13.98	14.19
2858	NASDAQ	CLFD	Thu, May 23, 2019	13.90	14.16	13.70	14.04
2857	NASDAQ	CLFD	Wed, May 22, 2019	13.88	14.25	13.88	14.06
2856	NASDAQ	CLFD	Tue, May 21, 2019	14.08	14.30	13.96	14.28
2855	NASDAQ	CLFD	Mon, May 20, 2019	14.14	14.19	13.95	14.07
2854	NASDAQ	CLFD	Fri, May 17, 2019	14.39	14.74	14.30	14.30
2853	NASDAQ	CLFD	Thu, May 16, 2019	14.40	14.75	14.27	14.57
2852	NASDAQ	CLFD	Wed, May 15, 2019	13.98	14.49	13.98	14.42
2851	NASDAQ	CLFD	Tue, May 14, 2019	14.04	14.20	14.01	14.20
2850	NASDAQ	CLFD	Mon, May 13, 2019	14.01	14.19	13.76	13.91
2849	NASDAQ	CLFD	Fri, May 10, 2019	14.25	14.54	14.24	14.36
2848	NASDAQ	CLFD	Thu, May 9, 2019	14.39	14.39	14.05	14.21
2847	NASDAQ	CLFD	Wed, May 8, 2019	14.29	14.59	14.21	14.36
2846	NASDAQ	CLFD	Tue, May 7, 2019	14.56	14.56	14.11	14.18
2845	NASDAQ	CLFD	Mon, May 6, 2019	14.38	14.67	14.27	14.51
2844	NASDAQ	CLFD	Fri, May 3, 2019	14.35	14.75	14.33	14.75
2843	NASDAQ	CLFD	Thu, May 2, 2019	14.35	14.43	13.80	13.97
2842	NASDAQ	CLFD	Wed, May 1, 2019	14.67	14.70	14.41	14.41
2841	NASDAQ	CLFD	Tue, Apr 30, 2019	14.87	14.87	14.52	14.74
2840	NASDAQ	CLFD	Mon, Apr 29, 2019	14.88	15.12	14.71	14.84
2839	NASDAQ	CLFD	Fri, Apr 26, 2019	15.99	15.99	14.25	14.92
2838	NASDAQ	CLFD	Thu, Apr 25, 2019	15.31	15.64	15.08	15.31
2837	NASDAQ	CLFD	Wed, Apr 24, 2019	15.16	15.41	15.04	15.38
2836	NASDAQ	CLFD	Tue, Apr 23, 2019	15.10	15.50	15.06	15.17
2835	NASDAQ	CLFD	Mon, Apr 22, 2019	15.07	15.37	15.07	15.18
2834	NASDAQ	CLFD	Thu, Apr 18, 2019	15.12	15.34	15.08	15.34
2833	NASDAQ	CLFD	Wed, Apr 17, 2019	15.01	15.29	14.95	15.17
2832	NASDAQ	CLFD	Tue, Apr 16, 2019	14.96	15.42	14.96	15.06
2831	NASDAQ	CLFD	Mon, Apr 15, 2019	15.15	15.16	14.80	15.08
2830	NASDAQ	CLFD	Fri, Apr 12, 2019	14.99	15.31	14.85	15.28
2829	NASDAQ	CLFD	Thu, Apr 11, 2019	15.32	15.32	15.00	15.00
2828	NASDAQ	CLFD	Wed, Apr 10, 2019	14.93	15.44	14.93	15.36
2827	NASDAQ	CLFD	Tue, Apr 9, 2019	14.75	14.96	14.65	14.93
2826	NASDAQ	CLFD	Mon, Apr 8, 2019	14.62	14.86	14.35	14.74
2825	NASDAQ	CLFD	Fri, Apr 5, 2019	14.69	15.07	13.66	15.07
2824	NASDAQ	CLFD	Thu, Apr 4, 2019	14.75	14.85	13.54	14.70
2823	NASDAQ	CLFD	Wed, Apr 3, 2019	14.77	14.88	14.58	14.75
2822	NASDAQ	CLFD	Tue, Apr 2, 2019	14.63	14.73	13.96	14.65
2821	NASDAQ	CLFD	Mon, Apr 1, 2019	14.90	14.93	14.49	14.64
2820	NASDAQ	CLFD	Fri, Mar 29, 2019	14.54	14.85	14.43	14.70
2819	NASDAQ	CLFD	Thu, Mar 28, 2019	14.26	14.55	14.20	14.46
2818	NASDAQ	CLFD	Wed, Mar 27, 2019	14.25	14.42	13.62	14.31
2817	NASDAQ	CLFD	Tue, Mar 26, 2019	14.73	14.97	14.10	14.43
2816	NASDAQ	CLFD	Mon, Mar 25, 2019	14.29	15.00	14.29	14.72
2815	NASDAQ	CLFD	Fri, Mar 22, 2019	14.92	15.34	13.98	14.17
2814	NASDAQ	CLFD	Thu, Mar 21, 2019	14.83	15.13	14.83	15.00
2813	NASDAQ	CLFD	Wed, Mar 20, 2019	14.91	15.13	14.66	14.84
2812	NASDAQ	CLFD	Tue, Mar 19, 2019	14.93	15.27	14.80	15.00
2811	NASDAQ	CLFD	Mon, Mar 18, 2019	15.31	15.49	14.56	14.79
2810	NASDAQ	CLFD	Fri, Mar 15, 2019	15.38	15.73	15.15	15.30
2809	NASDAQ	CLFD	Thu, Mar 14, 2019	15.60	15.60	15.14	15.38
2808	NASDAQ	CLFD	Wed, Mar 13, 2019	15.11	15.88	15.11	15.38
2807	NASDAQ	CLFD	Tue, Mar 12, 2019	15.68	15.86	15.60	15.64
2806	NASDAQ	CLFD	Mon, Mar 11, 2019	15.51	16.28	15.50	15.69
2805	NASDAQ	CLFD	Fri, Mar 8, 2019	15.06	15.45	15.05	15.37
2804	NASDAQ	CLFD	Thu, Mar 7, 2019	15.50	15.57	15.15	15.29
2803	NASDAQ	CLFD	Wed, Mar 6, 2019	15.97	15.97	15.30	15.40
2802	NASDAQ	CLFD	Tue, Mar 5, 2019	15.92	16.24	15.70	15.84
2801	NASDAQ	CLFD	Mon, Mar 4, 2019	14.79	16.75	14.79	15.77
2800	NASDAQ	CLFD	Fri, Mar 1, 2019	14.60	14.88	14.60	14.77
2799	NASDAQ	CLFD	Thu, Feb 28, 2019	14.51	14.90	14.36	14.52
2798	NASDAQ	CLFD	Wed, Feb 27, 2019	14.34	14.71	14.25	14.41
2797	NASDAQ	CLFD	Tue, Feb 26, 2019	14.30	14.78	14.05	14.25
2796	NASDAQ	CLFD	Mon, Feb 25, 2019	14.13	14.83	14.13	14.37
2795	NASDAQ	CLFD	Fri, Feb 22, 2019	13.68	14.40	13.68	14.40
2794	NASDAQ	CLFD	Thu, Feb 21, 2019	14.35	14.39	13.95	14.19
2793	NASDAQ	CLFD	Wed, Feb 20, 2019	13.63	14.11	13.63	14.01
2792	NASDAQ	CLFD	Tue, Feb 19, 2019	13.56	13.92	13.33	13.76
2791	NASDAQ	CLFD	Fri, Feb 15, 2019	13.15	13.57	13.00	13.50
2790	NASDAQ	CLFD	Thu, Feb 14, 2019	13.29	13.43	13.03	13.03
2789	NASDAQ	CLFD	Wed, Feb 13, 2019	12.99	13.42	12.98	13.38
2788	NASDAQ	CLFD	Tue, Feb 12, 2019	12.55	13.00	12.55	13.00
2787	NASDAQ	CLFD	Mon, Feb 11, 2019	12.42	12.50	12.40	12.44
2786	NASDAQ	CLFD	Fri, Feb 8, 2019	12.15	12.50	12.15	12.47
2785	NASDAQ	CLFD	Thu, Feb 7, 2019	12.36	12.36	12.09	12.17
2784	NASDAQ	CLFD	Wed, Feb 6, 2019	12.09	12.46	11.46	12.36
2783	NASDAQ	CLFD	Tue, Feb 5, 2019	12.04	12.32	11.91	12.19
2782	NASDAQ	CLFD	Mon, Feb 4, 2019	12.21	12.73	11.37	11.92
2781	NASDAQ	CLFD	Fri, Feb 1, 2019	13.14	13.14	11.59	12.21
2780	NASDAQ	CLFD	Thu, Jan 31, 2019	12.05	12.55	11.76	11.77
2779	NASDAQ	CLFD	Wed, Jan 30, 2019	11.94	12.80	11.87	12.06
2778	NASDAQ	CLFD	Tue, Jan 29, 2019	12.29	12.58	11.84	11.94
2777	NASDAQ	CLFD	Mon, Jan 28, 2019	11.93	12.55	11.65	12.25
2776	NASDAQ	CLFD	Fri, Jan 25, 2019	12.15	12.22	11.82	12.15
2775	NASDAQ	CLFD	Thu, Jan 24, 2019	12.13	12.13	11.78	12.05
2774	NASDAQ	CLFD	Wed, Jan 23, 2019	11.50	12.00	11.33	12.00
2773	NASDAQ	CLFD	Tue, Jan 22, 2019	11.08	11.64	11.08	11.45
2772	NASDAQ	CLFD	Fri, Jan 18, 2019	11.18	11.30	11.03	11.21
2771	NASDAQ	CLFD	Thu, Jan 17, 2019	11.00	11.38	11.00	11.16
2770	NASDAQ	CLFD	Wed, Jan 16, 2019	10.90	11.23	10.79	11.04
2769	NASDAQ	CLFD	Tue, Jan 15, 2019	10.76	10.92	10.65	10.92
2768	NASDAQ	CLFD	Mon, Jan 14, 2019	10.82	11.60	10.58	10.65
2767	NASDAQ	CLFD	Fri, Jan 11, 2019	10.78	11.23	10.78	10.94
2766	NASDAQ	CLFD	Thu, Jan 10, 2019	11.04	11.42	10.74	10.90
2765	NASDAQ	CLFD	Wed, Jan 9, 2019	10.86	11.08	10.43	11.08
2764	NASDAQ	CLFD	Tue, Jan 8, 2019	10.91	11.25	10.02	10.82
2763	NASDAQ	CLFD	Mon, Jan 7, 2019	10.75	11.19	10.47	10.75
2762	NASDAQ	CLFD	Fri, Jan 4, 2019	10.55	11.31	10.55	10.77
2761	NASDAQ	CLFD	Thu, Jan 3, 2019	10.59	10.59	10.00	10.25
2760	NASDAQ	CLFD	Wed, Jan 2, 2019	9.86	10.68	9.86	10.67
2759	NASDAQ	CLFD	Mon, Dec 31, 2018	9.50	9.93	9.50	9.92
2758	NASDAQ	CLFD	Fri, Dec 28, 2018	9.87	9.96	9.16	9.42
2757	NASDAQ	CLFD	Thu, Dec 27, 2018	9.31	10.11	9.31	9.81
2756	NASDAQ	CLFD	Wed, Dec 26, 2018	9.38	9.99	9.23	9.77
2755	NASDAQ	CLFD	Mon, Dec 24, 2018	8.65	9.42	8.65	9.27
2754	NASDAQ	CLFD	Fri, Dec 21, 2018	10.05	10.17	8.41	8.77
2753	NASDAQ	CLFD	Thu, Dec 20, 2018	10.65	10.70	10.01	10.02
2752	NASDAQ	CLFD	Wed, Dec 19, 2018	10.59	10.81	10.57	10.62
2751	NASDAQ	CLFD	Tue, Dec 18, 2018	10.93	10.93	10.53	10.72
2750	NASDAQ	CLFD	Mon, Dec 17, 2018	10.81	10.98	10.55	10.93
2749	NASDAQ	CLFD	Fri, Dec 14, 2018	10.62	10.98	10.50	10.80
2748	NASDAQ	CLFD	Thu, Dec 13, 2018	11.32	11.32	10.50	10.62
2747	NASDAQ	CLFD	Wed, Dec 12, 2018	11.46	11.86	11.02	11.44
2746	NASDAQ	CLFD	Tue, Dec 11, 2018	11.51	11.63	11.23	11.40
2745	NASDAQ	CLFD	Mon, Dec 10, 2018	11.56	11.80	11.11	11.69
2744	NASDAQ	CLFD	Fri, Dec 7, 2018	11.75	12.18	11.39	11.71
2743	NASDAQ	CLFD	Thu, Dec 6, 2018	11.77	11.98	11.63	11.88
2742	NASDAQ	CLFD	Tue, Dec 4, 2018	12.53	12.53	11.80	12.10
2741	NASDAQ	CLFD	Mon, Dec 3, 2018	12.35	12.58	12.13	12.58
2740	NASDAQ	CLFD	Fri, Nov 30, 2018	12.41	12.71	12.19	12.34
2739	NASDAQ	CLFD	Thu, Nov 29, 2018	12.40	12.52	12.40	12.40
2738	NASDAQ	CLFD	Wed, Nov 28, 2018	12.20	12.68	12.20	12.47
2737	NASDAQ	CLFD	Tue, Nov 27, 2018	12.37	12.37	12.05	12.08
2736	NASDAQ	CLFD	Mon, Nov 26, 2018	12.40	12.67	12.09	12.22
2735	NASDAQ	CLFD	Fri, Nov 23, 2018	12.22	12.86	12.22	12.25
2734	NASDAQ	CLFD	Wed, Nov 21, 2018	12.34	12.37	12.20	12.28
2733	NASDAQ	CLFD	Tue, Nov 20, 2018	12.00	12.66	12.00	12.26
2732	NASDAQ	CLFD	Mon, Nov 19, 2018	12.20	12.40	12.05	12.08
2731	NASDAQ	CLFD	Fri, Nov 16, 2018	12.34	12.65	11.94	12.36
2730	NASDAQ	CLFD	Thu, Nov 15, 2018	12.16	12.70	12.16	12.44
2729	NASDAQ	CLFD	Wed, Nov 14, 2018	12.08	12.35	12.07	12.17
2728	NASDAQ	CLFD	Tue, Nov 13, 2018	13.29	13.41	12.00	12.09
2727	NASDAQ	CLFD	Mon, Nov 12, 2018	13.71	13.90	13.06	13.16
2726	NASDAQ	CLFD	Fri, Nov 9, 2018	13.47	14.34	13.26	13.71
2725	NASDAQ	CLFD	Thu, Nov 8, 2018	12.35	12.47	12.00	12.47
2724	NASDAQ	CLFD	Wed, Nov 7, 2018	12.24	12.53	12.15	12.50
2723	NASDAQ	CLFD	Tue, Nov 6, 2018	11.86	12.16	11.86	12.11
2722	NASDAQ	CLFD	Mon, Nov 5, 2018	12.35	12.35	11.93	11.93
2721	NASDAQ	CLFD	Fri, Nov 2, 2018	12.31	12.50	12.13	12.35
2720	NASDAQ	CLFD	Thu, Nov 1, 2018	12.13	12.30	12.02	12.26
2719	NASDAQ	CLFD	Wed, Oct 31, 2018	12.10	12.39	12.02	12.02
2718	NASDAQ	CLFD	Tue, Oct 30, 2018	12.05	12.26	11.85	12.03
2717	NASDAQ	CLFD	Mon, Oct 29, 2018	11.94	12.27	11.92	12.06
2716	NASDAQ	CLFD	Fri, Oct 26, 2018	12.14	12.23	11.77	11.88
2715	NASDAQ	CLFD	Thu, Oct 25, 2018	12.06	12.35	12.06	12.23
2714	NASDAQ	CLFD	Wed, Oct 24, 2018	12.26	12.32	11.95	12.01
2713	NASDAQ	CLFD	Tue, Oct 23, 2018	12.41	12.52	11.90	12.37
2712	NASDAQ	CLFD	Mon, Oct 22, 2018	12.32	12.60	12.22	12.46
2711	NASDAQ	CLFD	Fri, Oct 19, 2018	12.47	12.88	12.27	12.27
2710	NASDAQ	CLFD	Thu, Oct 18, 2018	12.73	12.73	12.09	12.56
2709	NASDAQ	CLFD	Wed, Oct 17, 2018	12.54	12.82	12.54	12.72
2708	NASDAQ	CLFD	Tue, Oct 16, 2018	12.07	12.59	12.07	12.58
2707	NASDAQ	CLFD	Mon, Oct 15, 2018	12.10	12.14	11.70	12.06
2706	NASDAQ	CLFD	Fri, Oct 12, 2018	12.27	12.27	11.88	12.11
2705	NASDAQ	CLFD	Thu, Oct 11, 2018	12.33	12.53	12.10	12.11
2704	NASDAQ	CLFD	Wed, Oct 10, 2018	12.40	12.45	12.27	12.28
2703	NASDAQ	CLFD	Tue, Oct 9, 2018	12.39	12.40	12.33	12.35
2702	NASDAQ	CLFD	Mon, Oct 8, 2018	12.31	12.59	12.26	12.37
2701	NASDAQ	CLFD	Fri, Oct 5, 2018	11.93	12.67	11.93	12.33
2700	NASDAQ	CLFD	Thu, Oct 4, 2018	13.60	13.60	11.73	11.94
2699	NASDAQ	CLFD	Wed, Oct 3, 2018	13.34	13.72	12.84	13.63
2698	NASDAQ	CLFD	Tue, Oct 2, 2018	13.26	13.49	12.99	13.40
2697	NASDAQ	CLFD	Mon, Oct 1, 2018	13.50	13.65	13.28	13.35
2696	NASDAQ	CLFD	Fri, Sep 28, 2018	13.50	13.70	13.30	13.45
2695	NASDAQ	CLFD	Thu, Sep 27, 2018	13.05	13.45	12.86	13.40
2694	NASDAQ	CLFD	Wed, Sep 26, 2018	12.99	13.30	12.55	13.25
2693	NASDAQ	CLFD	Tue, Sep 25, 2018	12.85	13.15	12.75	12.90
2692	NASDAQ	CLFD	Mon, Sep 24, 2018	13.35	13.70	13.05	13.15
2691	NASDAQ	CLFD	Fri, Sep 21, 2018	13.15	13.30	12.90	13.30
2690	NASDAQ	CLFD	Thu, Sep 20, 2018	13.55	13.58	13.15	13.25
2689	NASDAQ	CLFD	Wed, Sep 19, 2018	13.45	13.65	13.25	13.60
2688	NASDAQ	CLFD	Tue, Sep 18, 2018	13.35	13.60	13.35	13.40
2687	NASDAQ	CLFD	Mon, Sep 17, 2018	13.75	13.75	13.25	13.35
2686	NASDAQ	CLFD	Fri, Sep 14, 2018	13.50	14.05	13.50	13.70
2685	NASDAQ	CLFD	Thu, Sep 13, 2018	13.95	14.05	13.60	13.65
2684	NASDAQ	CLFD	Wed, Sep 12, 2018	13.80	13.85	13.50	13.55
2683	NASDAQ	CLFD	Tue, Sep 11, 2018	13.75	13.80	13.65	13.75
2682	NASDAQ	CLFD	Mon, Sep 10, 2018	13.95	13.95	13.55	13.75
2681	NASDAQ	CLFD	Fri, Sep 7, 2018	14.00	14.10	13.55	13.85
2680	NASDAQ	CLFD	Thu, Sep 6, 2018	13.95	14.00	13.85	13.95
2679	NASDAQ	CLFD	Wed, Sep 5, 2018	13.85	14.00	13.68	13.95
2678	NASDAQ	CLFD	Tue, Sep 4, 2018	13.50	13.95	13.50	13.85
2677	NASDAQ	CLFD	Fri, Aug 31, 2018	13.30	13.70	13.30	13.65
2676	NASDAQ	CLFD	Thu, Aug 30, 2018	13.40	13.55	13.25	13.35
2675	NASDAQ	CLFD	Wed, Aug 29, 2018	13.55	13.55	13.15	13.35
2674	NASDAQ	CLFD	Tue, Aug 28, 2018	13.45	13.50	13.35	13.45
2673	NASDAQ	CLFD	Mon, Aug 27, 2018	13.40	13.85	13.35	13.45
2672	NASDAQ	CLFD	Fri, Aug 24, 2018	13.20	13.55	13.00	13.40
2671	NASDAQ	CLFD	Thu, Aug 23, 2018	13.10	13.35	13.05	13.25
2670	NASDAQ	CLFD	Wed, Aug 22, 2018	13.05	13.10	12.85	13.00
2669	NASDAQ	CLFD	Tue, Aug 21, 2018	13.00	13.10	12.95	13.00
2668	NASDAQ	CLFD	Mon, Aug 20, 2018	12.80	13.00	12.80	12.85
2667	NASDAQ	CLFD	Fri, Aug 17, 2018	12.95	13.00	12.85	12.85
2666	NASDAQ	CLFD	Thu, Aug 16, 2018	12.90	13.05	12.90	13.05
2665	NASDAQ	CLFD	Wed, Aug 15, 2018	12.95	12.95	12.80	12.80
2664	NASDAQ	CLFD	Tue, Aug 14, 2018	12.75	13.30	12.75	13.10
2663	NASDAQ	CLFD	Mon, Aug 13, 2018	13.35	13.35	12.65	12.75
2662	NASDAQ	CLFD	Fri, Aug 10, 2018	13.50	13.85	13.50	13.55
2661	NASDAQ	CLFD	Thu, Aug 9, 2018	13.80	13.95	13.65	13.75
2660	NASDAQ	CLFD	Wed, Aug 8, 2018	13.70	13.93	13.65	13.85
2659	NASDAQ	CLFD	Tue, Aug 7, 2018	13.35	13.80	13.35	13.65
2658	NASDAQ	CLFD	Mon, Aug 6, 2018	12.90	13.50	12.90	13.40
2657	NASDAQ	CLFD	Fri, Aug 3, 2018	13.15	13.30	12.90	12.95
2656	NASDAQ	CLFD	Thu, Aug 2, 2018	13.25	13.30	13.00	13.15
2655	NASDAQ	CLFD	Wed, Aug 1, 2018	13.05	13.25	12.88	13.20
2654	NASDAQ	CLFD	Tue, Jul 31, 2018	13.05	13.10	12.75	12.95
2653	NASDAQ	CLFD	Mon, Jul 30, 2018	13.00	13.15	12.60	13.00
2652	NASDAQ	CLFD	Fri, Jul 27, 2018	12.00	12.45	11.75	12.30
2651	NASDAQ	CLFD	Thu, Jul 26, 2018	11.40	11.55	11.33	11.45
2650	NASDAQ	CLFD	Wed, Jul 25, 2018	11.45	11.50	11.30	11.35
2649	NASDAQ	CLFD	Tue, Jul 24, 2018	11.50	11.55	11.30	11.30
2648	NASDAQ	CLFD	Mon, Jul 23, 2018	11.55	11.65	10.98	11.40
2647	NASDAQ	CLFD	Fri, Jul 20, 2018	11.50	11.70	11.50	11.65
2646	NASDAQ	CLFD	Thu, Jul 19, 2018	11.15	11.60	11.12	11.55
2645	NASDAQ	CLFD	Wed, Jul 18, 2018	11.15	11.25	10.95	11.10
2644	NASDAQ	CLFD	Tue, Jul 17, 2018	11.40	11.55	11.05	11.05
2643	NASDAQ	CLFD	Mon, Jul 16, 2018	11.20	11.40	11.15	11.40
2642	NASDAQ	CLFD	Fri, Jul 13, 2018	11.15	11.25	11.15	11.20
2641	NASDAQ	CLFD	Thu, Jul 12, 2018	10.85	11.15	10.85	11.05
2640	NASDAQ	CLFD	Wed, Jul 11, 2018	11.05	11.10	10.85	10.90
2639	NASDAQ	CLFD	Tue, Jul 10, 2018	11.15	11.25	11.00	11.00
2638	NASDAQ	CLFD	Mon, Jul 9, 2018	11.35	11.40	10.90	10.95
2637	NASDAQ	CLFD	Fri, Jul 6, 2018	11.35	11.55	11.20	11.30
2636	NASDAQ	CLFD	Thu, Jul 5, 2018	11.05	11.30	11.05	11.20
2635	NASDAQ	CLFD	Tue, Jul 3, 2018	11.15	11.15	11.00	11.10
2634	NASDAQ	CLFD	Mon, Jul 2, 2018	11.05	11.15	10.95	10.95
2633	NASDAQ	CLFD	Fri, Jun 29, 2018	11.05	11.10	10.85	11.05
2632	NASDAQ	CLFD	Thu, Jun 28, 2018	11.10	11.15	10.95	11.00
2631	NASDAQ	CLFD	Wed, Jun 27, 2018	11.20	11.35	11.00	11.05
2630	NASDAQ	CLFD	Tue, Jun 26, 2018	11.15	11.30	11.01	11.05
2629	NASDAQ	CLFD	Mon, Jun 25, 2018	11.30	11.30	11.00	11.15
2628	NASDAQ	CLFD	Fri, Jun 22, 2018	11.45	11.45	11.30	11.35
2627	NASDAQ	CLFD	Thu, Jun 21, 2018	11.70	11.70	11.25	11.35
2626	NASDAQ	CLFD	Wed, Jun 20, 2018	11.94	12.00	11.63	11.70
2625	NASDAQ	CLFD	Tue, Jun 19, 2018	12.10	12.10	11.46	11.70
2624	NASDAQ	CLFD	Mon, Jun 18, 2018	11.40	12.15	11.10	12.10
2623	NASDAQ	CLFD	Fri, Jun 15, 2018	11.10	11.40	11.10	11.35
2622	NASDAQ	CLFD	Thu, Jun 14, 2018	11.32	11.45	11.15	11.15
2621	NASDAQ	CLFD	Wed, Jun 13, 2018	11.10	11.40	11.10	11.35
2620	NASDAQ	CLFD	Tue, Jun 12, 2018	10.80	11.05	10.65	11.00
2619	NASDAQ	CLFD	Mon, Jun 11, 2018	10.50	10.95	10.50	10.85
2618	NASDAQ	CLFD	Fri, Jun 8, 2018	10.50	10.65	10.40	10.45
2617	NASDAQ	CLFD	Thu, Jun 7, 2018	10.80	10.85	10.35	10.55
2616	NASDAQ	CLFD	Wed, Jun 6, 2018	10.60	10.95	10.53	10.80
2615	NASDAQ	CLFD	Tue, Jun 5, 2018	10.65	10.70	10.45	10.55
2614	NASDAQ	CLFD	Mon, Jun 4, 2018	10.90	11.01	10.50	10.65
2613	NASDAQ	CLFD	Fri, Jun 1, 2018	10.95	11.00	10.80	10.85
2612	NASDAQ	CLFD	Thu, May 31, 2018	11.05	11.05	10.80	10.80
2611	NASDAQ	CLFD	Wed, May 30, 2018	11.05	11.30	11.05	11.05
2610	NASDAQ	CLFD	Tue, May 29, 2018	11.05	11.30	11.05	11.10
2609	NASDAQ	CLFD	Fri, May 25, 2018	11.20	11.35	10.95	11.10
2608	NASDAQ	CLFD	Thu, May 24, 2018	11.50	11.50	10.95	11.05
2607	NASDAQ	CLFD	Wed, May 23, 2018	11.35	11.55	11.30	11.45
2606	NASDAQ	CLFD	Tue, May 22, 2018	11.60	11.60	11.25	11.30
2605	NASDAQ	CLFD	Mon, May 21, 2018	11.50	11.75	11.50	11.60
2604	NASDAQ	CLFD	Fri, May 18, 2018	11.95	11.95	11.60	11.70
2603	NASDAQ	CLFD	Thu, May 17, 2018	12.00	12.35	11.80	11.90
2602	NASDAQ	CLFD	Wed, May 16, 2018	11.85	12.20	11.65	12.05
2601	NASDAQ	CLFD	Tue, May 15, 2018	11.55	11.85	11.43	11.75
2600	NASDAQ	CLFD	Mon, May 14, 2018	11.50	11.75	11.00	11.60
2599	NASDAQ	CLFD	Fri, May 11, 2018	11.80	11.90	11.30	11.55
2598	NASDAQ	CLFD	Thu, May 10, 2018	12.00	12.05	11.75	11.85
2597	NASDAQ	CLFD	Wed, May 9, 2018	12.15	12.15	11.70	12.05
2596	NASDAQ	CLFD	Tue, May 8, 2018	11.85	12.15	11.85	12.10
2595	NASDAQ	CLFD	Mon, May 7, 2018	11.75	12.20	11.75	11.95
2594	NASDAQ	CLFD	Fri, May 4, 2018	12.15	12.35	11.95	12.00
2593	NASDAQ	CLFD	Thu, May 3, 2018	12.45	12.65	12.10	12.20
2592	NASDAQ	CLFD	Wed, May 2, 2018	12.25	12.60	12.10	12.60
2591	NASDAQ	CLFD	Tue, May 1, 2018	12.25	12.33	11.90	12.25
2590	NASDAQ	CLFD	Mon, Apr 30, 2018	12.75	12.75	12.15	12.20
2589	NASDAQ	CLFD	Fri, Apr 27, 2018	12.20	13.20	11.71	12.80
2588	NASDAQ	CLFD	Thu, Apr 26, 2018	13.25	13.45	13.05	13.10
2587	NASDAQ	CLFD	Wed, Apr 25, 2018	13.35	13.35	13.20	13.30
2586	NASDAQ	CLFD	Tue, Apr 24, 2018	13.50	13.50	13.25	13.35
2585	NASDAQ	CLFD	Mon, Apr 23, 2018	13.40	13.48	13.10	13.40
2584	NASDAQ	CLFD	Fri, Apr 20, 2018	13.35	13.55	13.30	13.40
2583	NASDAQ	CLFD	Thu, Apr 19, 2018	13.50	13.55	13.35	13.45
2582	NASDAQ	CLFD	Wed, Apr 18, 2018	13.33	13.55	13.29	13.45
2581	NASDAQ	CLFD	Tue, Apr 17, 2018	13.35	13.55	13.35	13.45
2580	NASDAQ	CLFD	Mon, Apr 16, 2018	13.35	13.49	13.25	13.35
2579	NASDAQ	CLFD	Fri, Apr 13, 2018	13.50	13.50	13.20	13.25
2578	NASDAQ	CLFD	Thu, Apr 12, 2018	13.67	13.67	13.15	13.45
2577	NASDAQ	CLFD	Wed, Apr 11, 2018	13.40	13.60	13.10	13.55
2576	NASDAQ	CLFD	Tue, Apr 10, 2018	14.05	14.10	13.35	13.35
2575	NASDAQ	CLFD	Mon, Apr 9, 2018	13.75	14.10	13.70	14.05
2574	NASDAQ	CLFD	Fri, Apr 6, 2018	13.30	14.10	13.30	13.70
2573	NASDAQ	CLFD	Thu, Apr 5, 2018	12.80	13.45	12.60	13.35
2572	NASDAQ	CLFD	Wed, Apr 4, 2018	12.05	12.70	12.05	12.60
2571	NASDAQ	CLFD	Tue, Apr 3, 2018	12.00	12.30	11.60	12.10
2570	NASDAQ	CLFD	Mon, Apr 2, 2018	12.85	12.89	11.75	11.90
2569	NASDAQ	CLFD	Thu, Mar 29, 2018	12.90	13.15	12.76	12.90
2568	NASDAQ	CLFD	Wed, Mar 28, 2018	13.10	13.10	12.85	12.95
2567	NASDAQ	CLFD	Tue, Mar 27, 2018	13.15	13.25	13.05	13.05
2566	NASDAQ	CLFD	Mon, Mar 26, 2018	13.05	13.30	13.01	13.30
2565	NASDAQ	CLFD	Fri, Mar 23, 2018	13.20	13.30	13.00	13.00
2564	NASDAQ	CLFD	Thu, Mar 22, 2018	13.30	13.35	13.20	13.25
2563	NASDAQ	CLFD	Wed, Mar 21, 2018	13.30	13.43	13.15	13.35
2562	NASDAQ	CLFD	Tue, Mar 20, 2018	13.40	13.55	12.85	13.15
2561	NASDAQ	CLFD	Mon, Mar 19, 2018	13.30	13.85	13.20	13.75
2560	NASDAQ	CLFD	Fri, Mar 16, 2018	13.85	13.85	13.55	13.70
2559	NASDAQ	CLFD	Thu, Mar 15, 2018	13.53	13.90	13.40	13.90
2558	NASDAQ	CLFD	Wed, Mar 14, 2018	13.70	13.75	13.55	13.65
2557	NASDAQ	CLFD	Tue, Mar 13, 2018	13.85	14.00	13.70	13.75
2556	NASDAQ	CLFD	Mon, Mar 12, 2018	13.20	13.85	13.15	13.85
2555	NASDAQ	CLFD	Fri, Mar 9, 2018	13.60	13.95	13.05	13.20
2554	NASDAQ	CLFD	Thu, Mar 8, 2018	13.50	13.70	13.05	13.55
2553	NASDAQ	CLFD	Wed, Mar 7, 2018	13.15	13.80	13.15	13.55
2552	NASDAQ	CLFD	Tue, Mar 6, 2018	14.45	14.45	13.10	13.20
2551	NASDAQ	CLFD	Mon, Mar 5, 2018	13.35	14.65	13.35	14.35
2550	NASDAQ	CLFD	Fri, Mar 2, 2018	13.25	14.80	13.25	13.75
2549	NASDAQ	CLFD	Thu, Mar 1, 2018	13.55	14.15	13.20	13.35
2548	NASDAQ	CLFD	Wed, Feb 28, 2018	13.95	14.20	13.50	13.50
2547	NASDAQ	CLFD	Tue, Feb 27, 2018	14.35	14.55	14.00	14.20
2546	NASDAQ	CLFD	Mon, Feb 26, 2018	14.50	14.55	13.90	14.40
2545	NASDAQ	CLFD	Fri, Feb 23, 2018	14.00	15.30	14.00	14.75
2544	NASDAQ	CLFD	Thu, Feb 22, 2018	13.25	13.92	13.20	13.70
2543	NASDAQ	CLFD	Wed, Feb 21, 2018	13.25	13.30	12.50	13.05
2542	NASDAQ	CLFD	Tue, Feb 20, 2018	12.15	12.60	12.14	12.45
2541	NASDAQ	CLFD	Fri, Feb 16, 2018	12.40	12.56	12.15	12.25
2540	NASDAQ	CLFD	Thu, Feb 15, 2018	12.55	12.55	12.25	12.45
2539	NASDAQ	CLFD	Wed, Feb 14, 2018	12.00	12.35	12.00	12.30
2538	NASDAQ	CLFD	Tue, Feb 13, 2018	12.00	12.25	11.93	12.05
2537	NASDAQ	CLFD	Mon, Feb 12, 2018	12.10	12.25	11.95	12.05
2536	NASDAQ	CLFD	Fri, Feb 9, 2018	12.25	12.30	12.05	12.05
2535	NASDAQ	CLFD	Thu, Feb 8, 2018	12.45	12.70	12.20	12.20
2534	NASDAQ	CLFD	Wed, Feb 7, 2018	12.45	12.64	12.25	12.45
2533	NASDAQ	CLFD	Tue, Feb 6, 2018	12.30	12.65	12.25	12.55
2532	NASDAQ	CLFD	Mon, Feb 5, 2018	12.75	12.78	12.35	12.40
2531	NASDAQ	CLFD	Fri, Feb 2, 2018	12.85	12.85	12.70	12.75
2530	NASDAQ	CLFD	Thu, Feb 1, 2018	13.00	13.40	12.63	13.00
2529	NASDAQ	CLFD	Wed, Jan 31, 2018	12.45	13.10	12.40	12.95
2528	NASDAQ	CLFD	Tue, Jan 30, 2018	12.40	12.70	12.25	12.35
2527	NASDAQ	CLFD	Mon, Jan 29, 2018	12.15	12.75	12.15	12.50
2526	NASDAQ	CLFD	Fri, Jan 26, 2018	11.00	12.30	11.00	12.25
2525	NASDAQ	CLFD	Thu, Jan 25, 2018	12.15	12.20	11.70	11.90
2524	NASDAQ	CLFD	Wed, Jan 24, 2018	12.10	12.15	12.00	12.00
2523	NASDAQ	CLFD	Tue, Jan 23, 2018	12.10	12.20	12.05	12.05
2522	NASDAQ	CLFD	Mon, Jan 22, 2018	12.26	12.26	12.05	12.15
2521	NASDAQ	CLFD	Fri, Jan 19, 2018	12.25	12.40	12.25	12.40
2520	NASDAQ	CLFD	Thu, Jan 18, 2018	12.55	12.55	12.10	12.20
2519	NASDAQ	CLFD	Wed, Jan 17, 2018	12.40	12.61	12.35	12.60
2518	NASDAQ	CLFD	Tue, Jan 16, 2018	12.35	12.85	12.30	12.30
2517	NASDAQ	CLFD	Fri, Jan 12, 2018	12.60	12.70	12.30	12.35
2516	NASDAQ	CLFD	Thu, Jan 11, 2018	12.25	12.95	12.10	12.80
2515	NASDAQ	CLFD	Wed, Jan 10, 2018	12.50	12.50	12.15	12.25
2514	NASDAQ	CLFD	Tue, Jan 9, 2018	12.70	12.80	12.35	12.45
2513	NASDAQ	CLFD	Mon, Jan 8, 2018	12.20	12.90	11.80	12.70
2512	NASDAQ	CLFD	Fri, Jan 5, 2018	12.20	12.30	12.15	12.25
2511	NASDAQ	CLFD	Thu, Jan 4, 2018	12.35	12.45	12.10	12.10
2510	NASDAQ	CLFD	Wed, Jan 3, 2018	12.05	12.50	11.95	12.25
2509	NASDAQ	CLFD	Tue, Jan 2, 2018	12.15	12.50	11.90	12.05
2508	NASDAQ	CLFD	Fri, Dec 29, 2017	12.25	12.42	12.00	12.25
2507	NASDAQ	CLFD	Thu, Dec 28, 2017	12.53	12.53	12.15	12.35
2506	NASDAQ	CLFD	Wed, Dec 27, 2017	12.05	12.40	12.05	12.40
2505	NASDAQ	CLFD	Tue, Dec 26, 2017	12.00	12.40	11.95	12.10
2504	NASDAQ	CLFD	Fri, Dec 22, 2017	12.70	12.70	12.00	12.05
2503	NASDAQ	CLFD	Thu, Dec 21, 2017	12.75	12.90	12.65	12.70
2502	NASDAQ	CLFD	Wed, Dec 20, 2017	12.95	13.30	12.83	12.85
2501	NASDAQ	CLFD	Tue, Dec 19, 2017	12.90	13.20	12.70	12.95
2500	NASDAQ	CLFD	Mon, Dec 18, 2017	12.90	13.12	12.70	13.00
2499	NASDAQ	CLFD	Fri, Dec 15, 2017	12.95	13.35	12.85	12.95
2498	NASDAQ	CLFD	Thu, Dec 14, 2017	13.05	13.30	12.85	12.95
2497	NASDAQ	CLFD	Wed, Dec 13, 2017	13.20	13.55	13.15	13.25
2496	NASDAQ	CLFD	Tue, Dec 12, 2017	13.15	13.60	13.15	13.15
2495	NASDAQ	CLFD	Mon, Dec 11, 2017	13.20	13.25	13.05	13.15
2494	NASDAQ	CLFD	Fri, Dec 8, 2017	13.30	13.40	13.05	13.15
2493	NASDAQ	CLFD	Thu, Dec 7, 2017	13.25	13.35	13.10	13.30
2492	NASDAQ	CLFD	Wed, Dec 6, 2017	13.55	13.60	13.25	13.25
2491	NASDAQ	CLFD	Tue, Dec 5, 2017	13.85	13.85	13.55	13.55
2490	NASDAQ	CLFD	Mon, Dec 4, 2017	14.20	14.25	13.55	13.60
2489	NASDAQ	CLFD	Fri, Dec 1, 2017	14.60	14.60	13.90	14.05
2488	NASDAQ	CLFD	Thu, Nov 30, 2017	14.50	14.75	14.35	14.60
2487	NASDAQ	CLFD	Wed, Nov 29, 2017	14.25	14.55	13.75	14.50
2486	NASDAQ	CLFD	Tue, Nov 28, 2017	13.95	14.40	13.85	14.30
2485	NASDAQ	CLFD	Mon, Nov 27, 2017	14.30	14.40	14.15	14.20
2484	NASDAQ	CLFD	Fri, Nov 24, 2017	14.20	14.40	14.15	14.35
2483	NASDAQ	CLFD	Wed, Nov 22, 2017	14.00	14.25	13.85	13.90
2482	NASDAQ	CLFD	Tue, Nov 21, 2017	13.70	14.10	13.65	14.00
2481	NASDAQ	CLFD	Mon, Nov 20, 2017	13.40	13.65	13.10	13.65
2480	NASDAQ	CLFD	Fri, Nov 17, 2017	13.20	13.35	13.10	13.25
2479	NASDAQ	CLFD	Thu, Nov 16, 2017	12.80	13.55	12.80	13.30
2478	NASDAQ	CLFD	Wed, Nov 15, 2017	12.30	13.05	12.30	12.80
2477	NASDAQ	CLFD	Tue, Nov 14, 2017	12.45	12.50	12.25	12.45
2476	NASDAQ	CLFD	Mon, Nov 13, 2017	12.61	12.63	12.40	12.45
2475	NASDAQ	CLFD	Fri, Nov 10, 2017	12.10	13.40	12.00	12.40
2474	NASDAQ	CLFD	Thu, Nov 9, 2017	14.16	14.16	13.60	13.80
2473	NASDAQ	CLFD	Wed, Nov 8, 2017	13.85	14.35	13.85	14.25
2472	NASDAQ	CLFD	Tue, Nov 7, 2017	14.05	14.15	13.75	13.90
2471	NASDAQ	CLFD	Mon, Nov 6, 2017	13.90	14.25	13.90	14.15
2470	NASDAQ	CLFD	Fri, Nov 3, 2017	14.10	14.30	13.95	13.95
2469	NASDAQ	CLFD	Thu, Nov 2, 2017	13.80	14.15	13.65	14.10
2468	NASDAQ	CLFD	Wed, Nov 1, 2017	13.90	13.95	13.40	13.85
2467	NASDAQ	CLFD	Tue, Oct 31, 2017	13.75	14.10	13.60	13.70
2466	NASDAQ	CLFD	Mon, Oct 30, 2017	13.70	13.90	13.60	13.75
2465	NASDAQ	CLFD	Fri, Oct 27, 2017	14.10	14.30	13.45	13.75
2464	NASDAQ	CLFD	Thu, Oct 26, 2017	13.65	14.05	13.40	14.05
2463	NASDAQ	CLFD	Wed, Oct 25, 2017	13.40	13.65	13.40	13.55
2462	NASDAQ	CLFD	Tue, Oct 24, 2017	13.67	13.85	13.40	13.40
2461	NASDAQ	CLFD	Mon, Oct 23, 2017	13.12	13.55	13.12	13.50
2460	NASDAQ	CLFD	Fri, Oct 20, 2017	13.40	13.55	12.90	13.05
2459	NASDAQ	CLFD	Thu, Oct 19, 2017	13.60	13.60	13.05	13.35
2458	NASDAQ	CLFD	Wed, Oct 18, 2017	13.90	14.10	13.55	13.60
2457	NASDAQ	CLFD	Tue, Oct 17, 2017	13.60	13.90	13.60	13.80
2456	NASDAQ	CLFD	Mon, Oct 16, 2017	13.60	13.85	13.25	13.75
2455	NASDAQ	CLFD	Fri, Oct 13, 2017	13.75	13.90	13.50	13.55
2454	NASDAQ	CLFD	Thu, Oct 12, 2017	14.10	14.10	13.60	13.70
2453	NASDAQ	CLFD	Wed, Oct 11, 2017	13.85	14.20	13.65	13.85
2452	NASDAQ	CLFD	Tue, Oct 10, 2017	14.00	14.15	13.70	13.85
2451	NASDAQ	CLFD	Mon, Oct 9, 2017	13.90	14.20	13.75	13.90
2450	NASDAQ	CLFD	Fri, Oct 6, 2017	13.55	13.95	13.55	13.90
2449	NASDAQ	CLFD	Thu, Oct 5, 2017	13.80	14.00	13.70	13.80
2448	NASDAQ	CLFD	Wed, Oct 4, 2017	13.87	14.05	13.60	13.70
2447	NASDAQ	CLFD	Tue, Oct 3, 2017	13.75	13.95	13.47	13.90
2446	NASDAQ	CLFD	Mon, Oct 2, 2017	13.65	13.75	13.40	13.70
2445	NASDAQ	CLFD	Fri, Sep 29, 2017	13.40	13.80	13.35	13.60
2444	NASDAQ	CLFD	Thu, Sep 28, 2017	12.95	13.70	12.85	13.30
2443	NASDAQ	CLFD	Wed, Sep 27, 2017	12.55	13.25	12.40	13.00
2442	NASDAQ	CLFD	Tue, Sep 26, 2017	12.75	12.95	12.25	12.55
2441	NASDAQ	CLFD	Mon, Sep 25, 2017	12.80	12.85	12.60	12.65
2440	NASDAQ	CLFD	Fri, Sep 22, 2017	12.70	13.00	12.60	12.85
2439	NASDAQ	CLFD	Thu, Sep 21, 2017	12.47	12.95	12.47	12.75
2438	NASDAQ	CLFD	Wed, Sep 20, 2017	12.48	12.80	12.45	12.60
2437	NASDAQ	CLFD	Tue, Sep 19, 2017	12.65	12.70	12.10	12.40
2436	NASDAQ	CLFD	Mon, Sep 18, 2017	12.50	12.85	12.50	12.60
2435	NASDAQ	CLFD	Fri, Sep 15, 2017	12.75	12.75	12.40	12.50
2434	NASDAQ	CLFD	Thu, Sep 14, 2017	12.50	12.80	12.50	12.80
2433	NASDAQ	CLFD	Wed, Sep 13, 2017	12.35	12.95	12.35	12.55
2432	NASDAQ	CLFD	Tue, Sep 12, 2017	12.20	12.40	12.05	12.30
2431	NASDAQ	CLFD	Mon, Sep 11, 2017	12.40	12.50	12.07	12.20
2430	NASDAQ	CLFD	Fri, Sep 8, 2017	12.35	12.73	12.30	12.40
2429	NASDAQ	CLFD	Thu, Sep 7, 2017	12.60	12.60	12.08	12.35
2428	NASDAQ	CLFD	Wed, Sep 6, 2017	12.60	12.85	12.55	12.65
2427	NASDAQ	CLFD	Tue, Sep 5, 2017	12.00	12.63	11.85	12.60
2426	NASDAQ	CLFD	Fri, Sep 1, 2017	12.00	12.20	11.90	12.05
2425	NASDAQ	CLFD	Thu, Aug 31, 2017	11.65	12.25	11.50	12.20
2424	NASDAQ	CLFD	Wed, Aug 30, 2017	11.55	11.90	11.50	11.65
2423	NASDAQ	CLFD	Tue, Aug 29, 2017	11.55	11.95	11.50	11.50
2422	NASDAQ	CLFD	Mon, Aug 28, 2017	12.20	12.25	11.50	11.55
2421	NASDAQ	CLFD	Fri, Aug 25, 2017	11.80	12.25	11.75	12.20
2420	NASDAQ	CLFD	Thu, Aug 24, 2017	11.75	11.85	11.55	11.80
2419	NASDAQ	CLFD	Wed, Aug 23, 2017	11.50	11.65	11.50	11.60
2418	NASDAQ	CLFD	Tue, Aug 22, 2017	11.50	11.80	11.50	11.60
2417	NASDAQ	CLFD	Mon, Aug 21, 2017	11.65	11.70	11.50	11.50
2416	NASDAQ	CLFD	Fri, Aug 18, 2017	11.50	11.90	11.45	11.70
2415	NASDAQ	CLFD	Thu, Aug 17, 2017	11.55	11.55	11.33	11.50
2414	NASDAQ	CLFD	Wed, Aug 16, 2017	11.75	11.80	11.45	11.55
2413	NASDAQ	CLFD	Tue, Aug 15, 2017	11.95	12.00	11.70	11.70
2412	NASDAQ	CLFD	Mon, Aug 14, 2017	11.60	12.05	11.45	11.85
2411	NASDAQ	CLFD	Fri, Aug 11, 2017	11.50	11.65	11.45	11.45
2410	NASDAQ	CLFD	Thu, Aug 10, 2017	11.60	11.60	11.35	11.40
2409	NASDAQ	CLFD	Wed, Aug 9, 2017	11.50	11.65	11.43	11.50
2408	NASDAQ	CLFD	Tue, Aug 8, 2017	11.55	11.95	11.50	11.55
2407	NASDAQ	CLFD	Mon, Aug 7, 2017	11.95	12.00	11.50	11.50
2406	NASDAQ	CLFD	Fri, Aug 4, 2017	11.95	12.25	11.90	11.90
2405	NASDAQ	CLFD	Thu, Aug 3, 2017	11.60	12.40	11.50	11.95
2404	NASDAQ	CLFD	Wed, Aug 2, 2017	11.40	11.70	11.35	11.50
2403	NASDAQ	CLFD	Tue, Aug 1, 2017	11.70	11.97	11.00	11.35
2402	NASDAQ	CLFD	Mon, Jul 31, 2017	12.00	12.00	11.50	11.50
2401	NASDAQ	CLFD	Fri, Jul 28, 2017	12.15	12.60	11.75	11.95
2400	NASDAQ	CLFD	Thu, Jul 27, 2017	13.30	13.30	11.51	12.40
2399	NASDAQ	CLFD	Wed, Jul 26, 2017	14.30	14.35	13.70	13.80
2398	NASDAQ	CLFD	Tue, Jul 25, 2017	13.70	14.80	13.41	14.25
2397	NASDAQ	CLFD	Mon, Jul 24, 2017	13.45	13.65	13.40	13.55
2396	NASDAQ	CLFD	Fri, Jul 21, 2017	13.45	13.50	13.30	13.40
2395	NASDAQ	CLFD	Thu, Jul 20, 2017	13.50	13.50	11.65	13.33
2394	NASDAQ	CLFD	Wed, Jul 19, 2017	13.30	13.50	13.30	13.45
2393	NASDAQ	CLFD	Tue, Jul 18, 2017	13.40	13.50	13.33	13.35
2392	NASDAQ	CLFD	Mon, Jul 17, 2017	13.40	13.70	13.40	13.45
2391	NASDAQ	CLFD	Fri, Jul 14, 2017	13.38	13.50	13.30	13.45
2390	NASDAQ	CLFD	Thu, Jul 13, 2017	13.40	13.45	13.21	13.35
2389	NASDAQ	CLFD	Wed, Jul 12, 2017	13.10	13.45	13.10	13.45
2388	NASDAQ	CLFD	Tue, Jul 11, 2017	13.23	13.30	13.03	13.10
2387	NASDAQ	CLFD	Mon, Jul 10, 2017	13.05	13.40	13.00	13.05
2386	NASDAQ	CLFD	Fri, Jul 7, 2017	13.28	13.50	13.05	13.15
2385	NASDAQ	CLFD	Thu, Jul 6, 2017	13.15	13.50	13.10	13.15
2384	NASDAQ	CLFD	Wed, Jul 5, 2017	13.35	13.50	13.05	13.20
2383	NASDAQ	CLFD	Mon, Jul 3, 2017	13.20	13.40	13.06	13.35
2382	NASDAQ	CLFD	Fri, Jun 30, 2017	13.20	13.40	13.10	13.20
2381	NASDAQ	CLFD	Thu, Jun 29, 2017	13.60	13.60	13.15	13.20
2380	NASDAQ	CLFD	Wed, Jun 28, 2017	13.35	13.70	13.35	13.50
2379	NASDAQ	CLFD	Tue, Jun 27, 2017	13.30	13.50	13.05	13.35
2378	NASDAQ	CLFD	Mon, Jun 26, 2017	13.20	13.75	13.15	13.25
2377	NASDAQ	CLFD	Fri, Jun 23, 2017	13.20	13.35	13.20	13.20
2376	NASDAQ	CLFD	Thu, Jun 22, 2017	13.15	13.55	13.15	13.30
2375	NASDAQ	CLFD	Wed, Jun 21, 2017	13.45	13.70	13.10	13.15
2374	NASDAQ	CLFD	Tue, Jun 20, 2017	13.65	13.85	13.35	13.43
2373	NASDAQ	CLFD	Mon, Jun 19, 2017	13.70	13.70	13.60	13.65
2372	NASDAQ	CLFD	Fri, Jun 16, 2017	13.35	13.70	13.30	13.65
2371	NASDAQ	CLFD	Thu, Jun 15, 2017	13.50	13.55	13.40	13.50
2370	NASDAQ	CLFD	Wed, Jun 14, 2017	13.55	13.65	13.35	13.55
2369	NASDAQ	CLFD	Tue, Jun 13, 2017	13.40	13.70	13.35	13.55
2368	NASDAQ	CLFD	Mon, Jun 12, 2017	13.25	13.55	13.05	13.40
2367	NASDAQ	CLFD	Fri, Jun 9, 2017	13.05	13.35	13.05	13.20
2366	NASDAQ	CLFD	Thu, Jun 8, 2017	12.80	13.20	12.75	13.10
2365	NASDAQ	CLFD	Wed, Jun 7, 2017	12.75	13.00	12.60	12.85
2364	NASDAQ	CLFD	Tue, Jun 6, 2017	12.25	12.83	12.25	12.75
2363	NASDAQ	CLFD	Mon, Jun 5, 2017	12.95	13.00	12.20	12.45
2362	NASDAQ	CLFD	Fri, Jun 2, 2017	13.35	13.40	12.80	13.00
2361	NASDAQ	CLFD	Thu, Jun 1, 2017	13.15	13.40	13.00	13.25
2360	NASDAQ	CLFD	Wed, May 31, 2017	13.75	13.80	12.84	13.05
2359	NASDAQ	CLFD	Tue, May 30, 2017	13.75	13.95	13.65	13.65
2358	NASDAQ	CLFD	Fri, May 26, 2017	13.90	14.00	13.75	13.80
2357	NASDAQ	CLFD	Thu, May 25, 2017	13.95	14.05	13.75	13.95
2356	NASDAQ	CLFD	Wed, May 24, 2017	14.00	14.05	13.75	13.90
2355	NASDAQ	CLFD	Tue, May 23, 2017	14.00	14.05	13.65	13.85
2354	NASDAQ	CLFD	Mon, May 22, 2017	13.65	14.30	13.65	13.95
2353	NASDAQ	CLFD	Fri, May 19, 2017	14.05	14.10	13.60	13.60
2352	NASDAQ	CLFD	Thu, May 18, 2017	13.80	14.20	13.80	14.05
2351	NASDAQ	CLFD	Wed, May 17, 2017	14.05	14.25	13.90	13.95
2350	NASDAQ	CLFD	Tue, May 16, 2017	14.40	14.50	14.05	14.20
2349	NASDAQ	CLFD	Mon, May 15, 2017	14.20	14.50	14.20	14.45
2348	NASDAQ	CLFD	Fri, May 12, 2017	14.15	14.29	14.08	14.10
2347	NASDAQ	CLFD	Thu, May 11, 2017	14.15	14.30	14.00	14.15
2346	NASDAQ	CLFD	Wed, May 10, 2017	14.10	14.45	14.10	14.20
2345	NASDAQ	CLFD	Tue, May 9, 2017	14.30	14.50	14.03	14.20
2344	NASDAQ	CLFD	Mon, May 8, 2017	13.95	14.53	13.93	14.30
2343	NASDAQ	CLFD	Fri, May 5, 2017	14.60	14.70	14.00	14.00
2342	NASDAQ	CLFD	Thu, May 4, 2017	13.95	14.70	13.95	14.55
2341	NASDAQ	CLFD	Wed, May 3, 2017	13.90	14.10	13.80	13.90
2340	NASDAQ	CLFD	Tue, May 2, 2017	14.15	14.20	13.75	13.95
2339	NASDAQ	CLFD	Mon, May 1, 2017	14.21	14.65	14.00	14.05
2338	NASDAQ	CLFD	Fri, Apr 28, 2017	14.45	14.59	13.65	14.15
2337	NASDAQ	CLFD	Thu, Apr 27, 2017	15.00	15.98	14.45	14.55
2336	NASDAQ	CLFD	Wed, Apr 26, 2017	16.15	16.50	15.95	15.95
2335	NASDAQ	CLFD	Tue, Apr 25, 2017	16.15	16.45	15.85	16.05
2334	NASDAQ	CLFD	Mon, Apr 24, 2017	16.15	16.28	16.05	16.10
2333	NASDAQ	CLFD	Fri, Apr 21, 2017	15.90	16.10	15.85	15.85
2332	NASDAQ	CLFD	Thu, Apr 20, 2017	15.60	16.05	15.60	16.00
2331	NASDAQ	CLFD	Wed, Apr 19, 2017	15.60	16.05	15.50	15.60
2330	NASDAQ	CLFD	Tue, Apr 18, 2017	15.40	15.85	15.40	15.80
2329	NASDAQ	CLFD	Mon, Apr 17, 2017	15.20	15.50	15.20	15.50
2328	NASDAQ	CLFD	Thu, Apr 13, 2017	15.20	15.40	15.15	15.25
2327	NASDAQ	CLFD	Wed, Apr 12, 2017	15.35	15.38	15.00	15.05
2326	NASDAQ	CLFD	Tue, Apr 11, 2017	14.95	15.45	14.80	15.35
2325	NASDAQ	CLFD	Mon, Apr 10, 2017	15.35	15.50	14.90	14.95
2324	NASDAQ	CLFD	Fri, Apr 7, 2017	15.40	15.75	15.15	15.25
2323	NASDAQ	CLFD	Thu, Apr 6, 2017	15.00	15.60	14.80	15.50
2322	NASDAQ	CLFD	Wed, Apr 5, 2017	15.40	15.70	14.85	14.90
2321	NASDAQ	CLFD	Tue, Apr 4, 2017	16.00	16.15	15.20	15.35
2320	NASDAQ	CLFD	Mon, Apr 3, 2017	16.45	16.50	16.00	16.10
2319	NASDAQ	CLFD	Fri, Mar 31, 2017	16.55	16.95	16.40	16.45
2318	NASDAQ	CLFD	Thu, Mar 30, 2017	16.60	16.75	16.50	16.70
2317	NASDAQ	CLFD	Wed, Mar 29, 2017	16.70	16.80	16.65	16.65
2316	NASDAQ	CLFD	Tue, Mar 28, 2017	16.65	16.90	16.65	16.75
2315	NASDAQ	CLFD	Mon, Mar 27, 2017	16.55	16.80	16.55	16.70
2314	NASDAQ	CLFD	Fri, Mar 24, 2017	16.90	16.90	16.60	16.70
2313	NASDAQ	CLFD	Thu, Mar 23, 2017	16.85	17.18	16.75	16.90
2312	NASDAQ	CLFD	Wed, Mar 22, 2017	17.00	17.10	16.65	16.85
2311	NASDAQ	CLFD	Tue, Mar 21, 2017	17.40	17.65	16.90	16.90
2310	NASDAQ	CLFD	Mon, Mar 20, 2017	17.30	17.65	17.15	17.35
2309	NASDAQ	CLFD	Fri, Mar 17, 2017	17.00	17.65	17.00	17.35
2308	NASDAQ	CLFD	Thu, Mar 16, 2017	16.95	17.10	16.88	17.05
2307	NASDAQ	CLFD	Wed, Mar 15, 2017	17.10	17.15	16.80	17.00
2306	NASDAQ	CLFD	Tue, Mar 14, 2017	17.05	17.25	16.80	17.05
2305	NASDAQ	CLFD	Mon, Mar 13, 2017	17.20	17.55	16.75	17.10
2304	NASDAQ	CLFD	Fri, Mar 10, 2017	17.40	17.55	17.20	17.25
2303	NASDAQ	CLFD	Thu, Mar 9, 2017	17.25	17.35	17.10	17.25
2302	NASDAQ	CLFD	Wed, Mar 8, 2017	17.10	17.30	16.90	17.25
2301	NASDAQ	CLFD	Tue, Mar 7, 2017	17.15	17.35	16.90	17.05
2300	NASDAQ	CLFD	Mon, Mar 6, 2017	16.35	17.30	16.33	17.25
2299	NASDAQ	CLFD	Fri, Mar 3, 2017	16.45	16.60	16.45	16.60
2298	NASDAQ	CLFD	Thu, Mar 2, 2017	16.70	16.70	16.50	16.50
2297	NASDAQ	CLFD	Wed, Mar 1, 2017	16.65	16.70	16.35	16.70
2296	NASDAQ	CLFD	Tue, Feb 28, 2017	16.25	16.40	16.25	16.35
2295	NASDAQ	CLFD	Mon, Feb 27, 2017	16.30	16.55	16.29	16.40
2294	NASDAQ	CLFD	Fri, Feb 24, 2017	16.20	16.45	16.05	16.45
2293	NASDAQ	CLFD	Thu, Feb 23, 2017	16.25	16.30	15.90	16.18
2292	NASDAQ	CLFD	Wed, Feb 22, 2017	16.40	16.57	16.23	16.25
2291	NASDAQ	CLFD	Tue, Feb 21, 2017	16.65	16.70	16.30	16.45
2290	NASDAQ	CLFD	Fri, Feb 17, 2017	16.05	16.60	16.00	16.60
2289	NASDAQ	CLFD	Thu, Feb 16, 2017	16.25	16.25	15.63	16.00
2288	NASDAQ	CLFD	Wed, Feb 15, 2017	16.65	16.80	16.05	16.20
2287	NASDAQ	CLFD	Tue, Feb 14, 2017	16.50	16.75	16.25	16.75
2286	NASDAQ	CLFD	Mon, Feb 13, 2017	15.90	16.50	15.60	16.50
2285	NASDAQ	CLFD	Fri, Feb 10, 2017	16.10	16.20	15.65	15.85
2284	NASDAQ	CLFD	Thu, Feb 9, 2017	15.90	16.30	15.80	16.00
2283	NASDAQ	CLFD	Wed, Feb 8, 2017	15.95	16.05	15.00	15.70
2282	NASDAQ	CLFD	Tue, Feb 7, 2017	16.45	16.65	15.75	16.10
2281	NASDAQ	CLFD	Mon, Feb 6, 2017	17.10	17.15	16.50	16.55
2280	NASDAQ	CLFD	Fri, Feb 3, 2017	17.80	17.80	17.00	17.15
2279	NASDAQ	CLFD	Thu, Feb 2, 2017	17.55	17.75	17.33	17.65
2278	NASDAQ	CLFD	Wed, Feb 1, 2017	17.05	17.75	17.01	17.40
2277	NASDAQ	CLFD	Tue, Jan 31, 2017	17.45	17.75	17.15	17.20
2276	NASDAQ	CLFD	Mon, Jan 30, 2017	18.00	18.05	17.45	17.75
2275	NASDAQ	CLFD	Fri, Jan 27, 2017	18.55	18.60	18.00	18.20
2274	NASDAQ	CLFD	Thu, Jan 26, 2017	17.30	18.90	17.00	18.85
2273	NASDAQ	CLFD	Wed, Jan 25, 2017	19.25	19.45	18.75	18.90
2272	NASDAQ	CLFD	Tue, Jan 24, 2017	19.00	19.30	18.95	19.15
2271	NASDAQ	CLFD	Mon, Jan 23, 2017	19.25	19.35	19.00	19.00
2270	NASDAQ	CLFD	Fri, Jan 20, 2017	19.25	19.80	19.25	19.35
2269	NASDAQ	CLFD	Thu, Jan 19, 2017	19.90	19.90	19.00	19.30
2268	NASDAQ	CLFD	Wed, Jan 18, 2017	19.95	19.95	19.70	19.80
2267	NASDAQ	CLFD	Tue, Jan 17, 2017	20.00	20.15	19.60	19.85
2266	NASDAQ	CLFD	Fri, Jan 13, 2017	20.40	20.60	20.10	20.30
2265	NASDAQ	CLFD	Thu, Jan 12, 2017	20.35	20.63	20.13	20.30
2264	NASDAQ	CLFD	Wed, Jan 11, 2017	20.95	20.95	20.30	20.35
2263	NASDAQ	CLFD	Tue, Jan 10, 2017	20.50	21.00	20.50	21.00
2262	NASDAQ	CLFD	Mon, Jan 9, 2017	20.55	20.80	20.55	20.70
2261	NASDAQ	CLFD	Fri, Jan 6, 2017	21.30	21.30	20.60	20.80
2260	NASDAQ	CLFD	Thu, Jan 5, 2017	21.40	21.50	21.10	21.30
2259	NASDAQ	CLFD	Wed, Jan 4, 2017	21.40	21.40	20.80	21.30
2258	NASDAQ	CLFD	Tue, Jan 3, 2017	21.00	21.20	19.75	21.15
2257	NASDAQ	CLFD	Fri, Dec 30, 2016	21.25	21.35	20.45	20.70
2256	NASDAQ	CLFD	Thu, Dec 29, 2016	21.30	21.30	21.15	21.25
2255	NASDAQ	CLFD	Wed, Dec 28, 2016	21.35	21.35	21.10	21.10
2254	NASDAQ	CLFD	Tue, Dec 27, 2016	21.05	21.60	20.76	21.35
2253	NASDAQ	CLFD	Fri, Dec 23, 2016	21.10	21.45	21.05	21.45
2252	NASDAQ	CLFD	Thu, Dec 22, 2016	21.00	21.25	20.75	21.05
2251	NASDAQ	CLFD	Wed, Dec 21, 2016	21.20	21.22	20.60	20.95
2250	NASDAQ	CLFD	Tue, Dec 20, 2016	20.65	21.10	20.40	21.10
2249	NASDAQ	CLFD	Mon, Dec 19, 2016	19.95	20.70	19.95	20.50
2248	NASDAQ	CLFD	Fri, Dec 16, 2016	20.90	20.90	19.98	20.90
2247	NASDAQ	CLFD	Thu, Dec 15, 2016	20.55	21.15	20.45	20.80
2246	NASDAQ	CLFD	Wed, Dec 14, 2016	21.25	21.30	20.30	20.55
2245	NASDAQ	CLFD	Tue, Dec 13, 2016	20.30	21.10	20.25	21.10
2244	NASDAQ	CLFD	Mon, Dec 12, 2016	20.15	20.30	20.10	20.25
2243	NASDAQ	CLFD	Fri, Dec 9, 2016	20.00	20.15	19.90	20.05
2242	NASDAQ	CLFD	Thu, Dec 8, 2016	19.90	20.25	19.85	19.95
2241	NASDAQ	CLFD	Wed, Dec 7, 2016	19.95	20.03	19.11	19.90
2240	NASDAQ	CLFD	Tue, Dec 6, 2016	19.60	19.95	19.50	19.95
2239	NASDAQ	CLFD	Mon, Dec 5, 2016	19.00	19.50	18.95	19.50
2238	NASDAQ	CLFD	Fri, Dec 2, 2016	19.00	19.00	18.70	18.95
2237	NASDAQ	CLFD	Thu, Dec 1, 2016	19.35	19.65	18.90	19.10
2236	NASDAQ	CLFD	Wed, Nov 30, 2016	19.95	19.95	19.00	19.20
2235	NASDAQ	CLFD	Tue, Nov 29, 2016	19.50	20.00	19.38	19.75
2234	NASDAQ	CLFD	Mon, Nov 28, 2016	19.35	19.40	19.03	19.35
2233	NASDAQ	CLFD	Fri, Nov 25, 2016	19.55	19.55	18.93	19.45
2232	NASDAQ	CLFD	Wed, Nov 23, 2016	19.30	19.65	18.85	19.40
2231	NASDAQ	CLFD	Tue, Nov 22, 2016	19.00	19.65	18.75	19.30
2230	NASDAQ	CLFD	Mon, Nov 21, 2016	19.75	19.85	19.40	19.55
2229	NASDAQ	CLFD	Fri, Nov 18, 2016	19.20	19.60	18.82	19.60
2228	NASDAQ	CLFD	Thu, Nov 17, 2016	19.35	19.35	18.90	19.20
2227	NASDAQ	CLFD	Wed, Nov 16, 2016	18.95	19.30	18.95	19.20
2226	NASDAQ	CLFD	Tue, Nov 15, 2016	19.10	19.10	18.35	18.90
2225	NASDAQ	CLFD	Mon, Nov 14, 2016	19.35	19.50	18.90	19.45
2224	NASDAQ	CLFD	Fri, Nov 11, 2016	18.70	19.25	18.27	19.25
2223	NASDAQ	CLFD	Thu, Nov 10, 2016	17.70	18.80	17.35	18.70
2222	NASDAQ	CLFD	Wed, Nov 9, 2016	16.55	18.55	16.45	18.45
2221	NASDAQ	CLFD	Tue, Nov 8, 2016	16.85	17.05	16.35	16.85
2220	NASDAQ	CLFD	Mon, Nov 7, 2016	16.80	17.00	16.40	16.90
2219	NASDAQ	CLFD	Fri, Nov 4, 2016	16.54	16.60	16.10	16.35
2218	NASDAQ	CLFD	Thu, Nov 3, 2016	16.25	16.47	16.15	16.25
2217	NASDAQ	CLFD	Wed, Nov 2, 2016	16.25	16.55	16.15	16.30
2216	NASDAQ	CLFD	Tue, Nov 1, 2016	16.80	16.80	16.20	16.35
2215	NASDAQ	CLFD	Mon, Oct 31, 2016	16.70	17.00	16.40	16.75
2214	NASDAQ	CLFD	Fri, Oct 28, 2016	16.10	17.10	16.01	16.45
2213	NASDAQ	CLFD	Thu, Oct 27, 2016	17.65	18.15	16.15	16.25
2212	NASDAQ	CLFD	Wed, Oct 26, 2016	18.20	18.20	17.35	17.50
2211	NASDAQ	CLFD	Tue, Oct 25, 2016	18.30	18.40	18.15	18.40
2210	NASDAQ	CLFD	Mon, Oct 24, 2016	18.15	18.35	17.90	18.20
2209	NASDAQ	CLFD	Fri, Oct 21, 2016	18.10	18.25	17.80	17.95
2208	NASDAQ	CLFD	Thu, Oct 20, 2016	18.25	18.30	18.00	18.20
2207	NASDAQ	CLFD	Wed, Oct 19, 2016	18.25	18.40	18.00	18.35
2206	NASDAQ	CLFD	Tue, Oct 18, 2016	18.25	18.50	17.96	18.30
2205	NASDAQ	CLFD	Mon, Oct 17, 2016	18.20	18.20	17.78	17.95
2204	NASDAQ	CLFD	Fri, Oct 14, 2016	18.27	18.36	18.01	18.11
2203	NASDAQ	CLFD	Thu, Oct 13, 2016	18.44	18.53	18.08	18.14
2202	NASDAQ	CLFD	Wed, Oct 12, 2016	18.50	18.78	18.34	18.65
2201	NASDAQ	CLFD	Tue, Oct 11, 2016	18.75	18.75	18.36	18.57
2200	NASDAQ	CLFD	Mon, Oct 10, 2016	18.79	18.98	18.79	18.87
2199	NASDAQ	CLFD	Fri, Oct 7, 2016	18.42	18.79	18.42	18.76
2198	NASDAQ	CLFD	Thu, Oct 6, 2016	18.71	18.71	18.40	18.58
2197	NASDAQ	CLFD	Wed, Oct 5, 2016	18.75	18.75	18.48	18.64
2196	NASDAQ	CLFD	Tue, Oct 4, 2016	18.50	18.53	18.30	18.47
2195	NASDAQ	CLFD	Mon, Oct 3, 2016	18.65	18.71	18.35	18.43
2194	NASDAQ	CLFD	Fri, Sep 30, 2016	18.68	18.88	18.34	18.80
2193	NASDAQ	CLFD	Thu, Sep 29, 2016	18.57	18.65	18.22	18.29
2192	NASDAQ	CLFD	Wed, Sep 28, 2016	18.51	18.65	18.45	18.62
2191	NASDAQ	CLFD	Tue, Sep 27, 2016	18.65	19.03	18.41	18.59
2190	NASDAQ	CLFD	Mon, Sep 26, 2016	18.50	18.76	18.32	18.57
2189	NASDAQ	CLFD	Fri, Sep 23, 2016	19.00	19.27	18.48	18.53
2188	NASDAQ	CLFD	Thu, Sep 22, 2016	18.80	19.39	18.80	18.99
2187	NASDAQ	CLFD	Wed, Sep 21, 2016	18.64	18.86	18.50	18.63
2186	NASDAQ	CLFD	Tue, Sep 20, 2016	18.77	18.77	18.29	18.54
2185	NASDAQ	CLFD	Mon, Sep 19, 2016	18.45	18.87	18.45	18.62
2184	NASDAQ	CLFD	Fri, Sep 16, 2016	18.35	18.57	18.26	18.44
2183	NASDAQ	CLFD	Thu, Sep 15, 2016	17.85	18.40	17.85	18.31
2182	NASDAQ	CLFD	Wed, Sep 14, 2016	18.17	18.19	17.87	17.98
2181	NASDAQ	CLFD	Tue, Sep 13, 2016	18.38	18.52	18.01	18.08
2180	NASDAQ	CLFD	Mon, Sep 12, 2016	17.70	18.42	17.70	18.41
2179	NASDAQ	CLFD	Fri, Sep 9, 2016	18.17	18.17	17.78	17.80
2178	NASDAQ	CLFD	Thu, Sep 8, 2016	18.13	18.27	17.96	18.17
2177	NASDAQ	CLFD	Wed, Sep 7, 2016	18.00	18.25	17.95	18.19
2176	NASDAQ	CLFD	Tue, Sep 6, 2016	17.91	18.16	17.90	18.00
2175	NASDAQ	CLFD	Fri, Sep 2, 2016	18.27	18.27	17.95	18.00
2174	NASDAQ	CLFD	Thu, Sep 1, 2016	17.88	18.26	17.88	18.19
2173	NASDAQ	CLFD	Wed, Aug 31, 2016	18.75	18.75	18.09	18.12
2172	NASDAQ	CLFD	Tue, Aug 30, 2016	18.24	18.95	18.23	18.81
2171	NASDAQ	CLFD	Mon, Aug 29, 2016	17.82	18.29	17.80	18.23
2170	NASDAQ	CLFD	Fri, Aug 26, 2016	17.89	17.99	17.65	17.87
2169	NASDAQ	CLFD	Thu, Aug 25, 2016	18.00	18.00	17.61	17.93
2168	NASDAQ	CLFD	Wed, Aug 24, 2016	17.90	18.02	17.75	17.81
2167	NASDAQ	CLFD	Tue, Aug 23, 2016	17.91	18.23	17.79	17.84
2166	NASDAQ	CLFD	Mon, Aug 22, 2016	18.09	18.09	17.59	17.78
2165	NASDAQ	CLFD	Fri, Aug 19, 2016	18.22	18.36	18.03	18.07
2164	NASDAQ	CLFD	Thu, Aug 18, 2016	17.87	18.33	17.70	18.25
2163	NASDAQ	CLFD	Wed, Aug 17, 2016	17.18	17.93	16.82	17.72
2162	NASDAQ	CLFD	Tue, Aug 16, 2016	18.85	18.85	17.70	17.77
2161	NASDAQ	CLFD	Mon, Aug 15, 2016	19.60	19.70	18.98	19.00
2160	NASDAQ	CLFD	Fri, Aug 12, 2016	19.42	19.75	19.35	19.73
2159	NASDAQ	CLFD	Thu, Aug 11, 2016	19.73	19.79	19.41	19.46
2158	NASDAQ	CLFD	Wed, Aug 10, 2016	19.90	19.94	19.58	19.60
2157	NASDAQ	CLFD	Tue, Aug 9, 2016	19.67	19.96	19.41	19.88
2156	NASDAQ	CLFD	Mon, Aug 8, 2016	19.51	19.74	18.84	19.61
2155	NASDAQ	CLFD	Fri, Aug 5, 2016	19.03	19.62	18.86	19.41
2154	NASDAQ	CLFD	Thu, Aug 4, 2016	18.91	19.17	18.75	19.00
2153	NASDAQ	CLFD	Wed, Aug 3, 2016	19.35	19.35	18.76	18.98
2152	NASDAQ	CLFD	Tue, Aug 2, 2016	19.83	19.90	19.07	19.35
2151	NASDAQ	CLFD	Mon, Aug 1, 2016	20.02	20.25	20.02	20.05
2150	NASDAQ	CLFD	Fri, Jul 29, 2016	19.55	20.10	19.37	20.01
2149	NASDAQ	CLFD	Thu, Jul 28, 2016	20.21	20.28	18.82	19.35
2148	NASDAQ	CLFD	Wed, Jul 27, 2016	19.00	19.79	18.51	19.67
2147	NASDAQ	CLFD	Tue, Jul 26, 2016	18.43	19.05	18.43	18.86
2146	NASDAQ	CLFD	Mon, Jul 25, 2016	18.52	18.63	18.25	18.39
2145	NASDAQ	CLFD	Fri, Jul 22, 2016	18.69	18.73	18.52	18.59
2144	NASDAQ	CLFD	Thu, Jul 21, 2016	18.52	18.65	18.26	18.60
2143	NASDAQ	CLFD	Wed, Jul 20, 2016	18.31	18.56	18.31	18.46
2142	NASDAQ	CLFD	Tue, Jul 19, 2016	18.33	18.49	18.19	18.22
2141	NASDAQ	CLFD	Mon, Jul 18, 2016	18.20	18.50	18.20	18.42
2140	NASDAQ	CLFD	Fri, Jul 15, 2016	18.33	18.33	18.04	18.24
2139	NASDAQ	CLFD	Thu, Jul 14, 2016	18.28	18.36	18.10	18.16
2138	NASDAQ	CLFD	Wed, Jul 13, 2016	18.14	18.58	18.10	18.21
2137	NASDAQ	CLFD	Tue, Jul 12, 2016	18.26	18.26	17.90	17.97
2136	NASDAQ	CLFD	Mon, Jul 11, 2016	17.71	18.28	17.59	18.08
2135	NASDAQ	CLFD	Fri, Jul 8, 2016	17.55	17.86	17.40	17.67
2134	NASDAQ	CLFD	Thu, Jul 7, 2016	17.42	17.72	17.29	17.56
2133	NASDAQ	CLFD	Wed, Jul 6, 2016	17.27	17.88	17.06	17.49
2132	NASDAQ	CLFD	Tue, Jul 5, 2016	17.75	17.83	17.35	17.38
2131	NASDAQ	CLFD	Fri, Jul 1, 2016	17.94	18.16	17.72	17.87
2130	NASDAQ	CLFD	Thu, Jun 30, 2016	17.77	18.03	17.62	17.89
2129	NASDAQ	CLFD	Wed, Jun 29, 2016	18.00	18.00	17.62	17.76
2128	NASDAQ	CLFD	Tue, Jun 28, 2016	17.62	17.99	17.46	17.69
2127	NASDAQ	CLFD	Mon, Jun 27, 2016	17.39	17.54	17.19	17.39
2126	NASDAQ	CLFD	Fri, Jun 24, 2016	17.61	18.09	17.43	17.76
2125	NASDAQ	CLFD	Thu, Jun 23, 2016	18.28	18.44	18.13	18.31
2124	NASDAQ	CLFD	Wed, Jun 22, 2016	18.68	18.78	18.02	18.07
2123	NASDAQ	CLFD	Tue, Jun 21, 2016	18.48	18.92	18.47	18.65
2122	NASDAQ	CLFD	Mon, Jun 20, 2016	18.29	18.57	18.01	18.51
2121	NASDAQ	CLFD	Fri, Jun 17, 2016	18.38	18.41	17.88	17.99
2120	NASDAQ	CLFD	Thu, Jun 16, 2016	17.91	18.41	17.62	18.29
2119	NASDAQ	CLFD	Wed, Jun 15, 2016	18.12	18.18	17.93	17.95
2118	NASDAQ	CLFD	Tue, Jun 14, 2016	18.41	18.41	17.91	18.14
2117	NASDAQ	CLFD	Mon, Jun 13, 2016	18.16	18.45	17.99	18.10
2116	NASDAQ	CLFD	Fri, Jun 10, 2016	18.15	18.70	18.03	18.22
2115	NASDAQ	CLFD	Thu, Jun 9, 2016	18.15	18.31	18.13	18.28
2114	NASDAQ	CLFD	Wed, Jun 8, 2016	18.07	18.34	17.99	18.19
2113	NASDAQ	CLFD	Tue, Jun 7, 2016	18.32	18.38	18.04	18.05
2112	NASDAQ	CLFD	Mon, Jun 6, 2016	18.16	18.49	18.15	18.29
2111	NASDAQ	CLFD	Fri, Jun 3, 2016	18.15	18.30	17.85	18.20
2110	NASDAQ	CLFD	Thu, Jun 2, 2016	17.72	18.28	17.72	18.25
2109	NASDAQ	CLFD	Wed, Jun 1, 2016	18.00	18.00	17.48	17.82
2108	NASDAQ	CLFD	Tue, May 31, 2016	17.83	18.24	17.78	18.11
2107	NASDAQ	CLFD	Fri, May 27, 2016	17.51	17.90	17.51	17.82
2106	NASDAQ	CLFD	Thu, May 26, 2016	17.75	17.76	17.20	17.55
2105	NASDAQ	CLFD	Wed, May 25, 2016	17.50	17.87	17.47	17.86
2104	NASDAQ	CLFD	Tue, May 24, 2016	16.99	17.58	16.86	17.55
2103	NASDAQ	CLFD	Mon, May 23, 2016	17.25	17.25	16.90	16.95
2102	NASDAQ	CLFD	Fri, May 20, 2016	16.95	17.18	16.82	17.18
2101	NASDAQ	CLFD	Thu, May 19, 2016	17.71	17.71	16.87	16.91
2100	NASDAQ	CLFD	Wed, May 18, 2016	17.39	17.97	17.39	17.76
2099	NASDAQ	CLFD	Tue, May 17, 2016	17.75	18.00	17.33	17.46
2098	NASDAQ	CLFD	Mon, May 16, 2016	17.54	18.00	17.54	17.74
2097	NASDAQ	CLFD	Fri, May 13, 2016	17.95	17.97	17.50	17.60
2096	NASDAQ	CLFD	Thu, May 12, 2016	17.90	18.08	17.50	17.66
2095	NASDAQ	CLFD	Wed, May 11, 2016	17.95	18.23	17.83	17.87
2094	NASDAQ	CLFD	Tue, May 10, 2016	18.33	18.33	17.93	18.02
2093	NASDAQ	CLFD	Mon, May 9, 2016	18.19	18.37	18.05	18.14
2092	NASDAQ	CLFD	Fri, May 6, 2016	18.11	18.29	17.93	18.16
2091	NASDAQ	CLFD	Thu, May 5, 2016	18.48	18.66	18.11	18.11
2090	NASDAQ	CLFD	Wed, May 4, 2016	18.60	18.69	18.13	18.25
2089	NASDAQ	CLFD	Tue, May 3, 2016	18.78	18.82	18.48	18.64
2088	NASDAQ	CLFD	Mon, May 2, 2016	18.48	18.89	18.43	18.79
2087	NASDAQ	CLFD	Fri, Apr 29, 2016	18.57	18.87	18.38	18.56
2086	NASDAQ	CLFD	Thu, Apr 28, 2016	18.01	18.99	18.01	18.57
2085	NASDAQ	CLFD	Wed, Apr 27, 2016	16.76	17.00	16.60	16.96
2084	NASDAQ	CLFD	Tue, Apr 26, 2016	16.49	16.80	16.39	16.73
2083	NASDAQ	CLFD	Mon, Apr 25, 2016	16.55	16.55	16.05	16.34
2082	NASDAQ	CLFD	Fri, Apr 22, 2016	16.59	16.80	16.40	16.46
2081	NASDAQ	CLFD	Thu, Apr 21, 2016	16.59	16.96	16.23	16.55
2080	NASDAQ	CLFD	Wed, Apr 20, 2016	16.40	16.59	16.17	16.34
2079	NASDAQ	CLFD	Tue, Apr 19, 2016	16.30	16.43	16.15	16.16
2078	NASDAQ	CLFD	Mon, Apr 18, 2016	16.26	16.43	16.25	16.41
2077	NASDAQ	CLFD	Fri, Apr 15, 2016	16.40	16.55	16.26	16.26
2076	NASDAQ	CLFD	Thu, Apr 14, 2016	16.33	16.50	16.20	16.45
2075	NASDAQ	CLFD	Wed, Apr 13, 2016	15.89	16.47	15.85	16.38
2074	NASDAQ	CLFD	Tue, Apr 12, 2016	16.12	16.34	15.63	15.81
2073	NASDAQ	CLFD	Mon, Apr 11, 2016	16.28	16.61	15.95	16.17
2072	NASDAQ	CLFD	Fri, Apr 8, 2016	15.90	16.28	15.70	16.26
2071	NASDAQ	CLFD	Thu, Apr 7, 2016	15.46	15.87	15.40	15.71
2070	NASDAQ	CLFD	Wed, Apr 6, 2016	15.37	15.80	15.37	15.61
2069	NASDAQ	CLFD	Tue, Apr 5, 2016	15.60	15.60	15.60	15.40
2068	NASDAQ	CLFD	Mon, Apr 4, 2016	15.84	15.85	15.47	15.60
2067	NASDAQ	CLFD	Fri, Apr 1, 2016	15.91	16.25	15.69	15.78
2066	NASDAQ	CLFD	Thu, Mar 31, 2016	16.01	16.05	15.57	15.71
2065	NASDAQ	CLFD	Wed, Mar 30, 2016	16.13	16.18	15.95	15.98
2064	NASDAQ	CLFD	Tue, Mar 29, 2016	15.02	15.86	15.02	15.99
2063	NASDAQ	CLFD	Mon, Mar 28, 2016	15.42	15.49	15.03	15.07
2062	NASDAQ	CLFD	Thu, Mar 24, 2016	14.93	15.18	14.93	15.35
2061	NASDAQ	CLFD	Wed, Mar 23, 2016	15.48	15.65	15.01	15.06
2060	NASDAQ	CLFD	Tue, Mar 22, 2016	15.56	15.96	15.48	15.55
2059	NASDAQ	CLFD	Mon, Mar 21, 2016	15.43	15.80	15.24	15.52
2058	NASDAQ	CLFD	Fri, Mar 18, 2016	14.84	15.72	14.48	15.55
2057	NASDAQ	CLFD	Thu, Mar 17, 2016	14.54	14.90	14.35	14.76
2056	NASDAQ	CLFD	Wed, Mar 16, 2016	14.41	14.70	14.10	14.53
2055	NASDAQ	CLFD	Tue, Mar 15, 2016	15.30	15.30	15.30	14.45
2054	NASDAQ	CLFD	Mon, Mar 14, 2016	14.49	14.83	14.49	14.83
2053	NASDAQ	CLFD	Fri, Mar 11, 2016	14.47	14.55	14.28	14.54
2052	NASDAQ	CLFD	Thu, Mar 10, 2016	14.31	14.42	14.20	14.28
2051	NASDAQ	CLFD	Wed, Mar 9, 2016	14.45	14.45	14.45	14.28
2050	NASDAQ	CLFD	Tue, Mar 8, 2016	14.53	14.63	14.41	14.59
2049	NASDAQ	CLFD	Mon, Mar 7, 2016	14.67	14.86	14.50	14.59
2048	NASDAQ	CLFD	Fri, Mar 4, 2016	14.75	14.75	14.75	14.68
2047	NASDAQ	CLFD	Thu, Mar 3, 2016	14.78	14.78	14.78	14.75
2046	NASDAQ	CLFD	Wed, Mar 2, 2016	14.78	14.84	14.66	14.75
2045	NASDAQ	CLFD	Tue, Mar 1, 2016	14.53	14.53	14.53	14.75
2044	NASDAQ	CLFD	Mon, Feb 29, 2016	14.75	14.92	14.50	14.53
2043	NASDAQ	CLFD	Fri, Feb 26, 2016	14.96	15.00	14.65	14.73
2042	NASDAQ	CLFD	Thu, Feb 25, 2016	14.26	14.85	14.20	14.84
2041	NASDAQ	CLFD	Wed, Feb 24, 2016	14.08	14.32	14.00	14.26
2040	NASDAQ	CLFD	Tue, Feb 23, 2016	14.14	14.31	14.09	14.21
2039	NASDAQ	CLFD	Mon, Feb 22, 2016	14.23	14.34	14.00	14.23
2038	NASDAQ	CLFD	Fri, Feb 19, 2016	14.05	14.48	13.89	13.95
2037	NASDAQ	CLFD	Thu, Feb 18, 2016	14.33	14.47	13.80	14.07
2036	NASDAQ	CLFD	Wed, Feb 17, 2016	14.07	14.56	14.07	14.32
2035	NASDAQ	CLFD	Tue, Feb 16, 2016	13.82	14.35	13.08	13.89
2034	NASDAQ	CLFD	Fri, Feb 12, 2016	13.76	13.79	13.34	13.59
2033	NASDAQ	CLFD	Thu, Feb 11, 2016	13.48	13.82	13.43	13.57
2032	NASDAQ	CLFD	Wed, Feb 10, 2016	13.66	13.96	13.64	13.75
2031	NASDAQ	CLFD	Tue, Feb 9, 2016	13.39	13.98	13.12	13.48
2030	NASDAQ	CLFD	Mon, Feb 8, 2016	13.13	13.59	13.00	13.57
2029	NASDAQ	CLFD	Fri, Feb 5, 2016	13.78	13.83	13.44	13.49
2028	NASDAQ	CLFD	Thu, Feb 4, 2016	13.73	14.00	13.46	13.86
2027	NASDAQ	CLFD	Wed, Feb 3, 2016	14.14	14.25	13.39	13.88
2026	NASDAQ	CLFD	Tue, Feb 2, 2016	14.38	14.38	13.73	14.05
2025	NASDAQ	CLFD	Mon, Feb 1, 2016	14.65	14.89	13.72	14.53
2024	NASDAQ	CLFD	Fri, Jan 29, 2016	13.94	15.00	13.94	14.80
2023	NASDAQ	CLFD	Thu, Jan 28, 2016	14.00	14.62	13.11	13.93
2022	NASDAQ	CLFD	Wed, Jan 27, 2016	13.80	13.86	12.80	12.98
2021	NASDAQ	CLFD	Tue, Jan 26, 2016	13.45	13.81	13.41	13.77
2020	NASDAQ	CLFD	Mon, Jan 25, 2016	13.75	13.92	13.27	13.31
2019	NASDAQ	CLFD	Fri, Jan 22, 2016	13.73	13.74	13.41	13.73
2018	NASDAQ	CLFD	Thu, Jan 21, 2016	13.81	13.99	13.21	13.48
2017	NASDAQ	CLFD	Wed, Jan 20, 2016	12.99	14.03	12.78	13.77
2016	NASDAQ	CLFD	Tue, Jan 19, 2016	12.89	13.53	12.57	13.21
2015	NASDAQ	CLFD	Fri, Jan 15, 2016	12.86	13.19	12.27	12.66
2014	NASDAQ	CLFD	Thu, Jan 14, 2016	12.75	13.50	12.57	13.26
2013	NASDAQ	CLFD	Wed, Jan 13, 2016	12.90	13.03	12.45	12.65
2012	NASDAQ	CLFD	Tue, Jan 12, 2016	12.81	12.89	12.48	12.82
2011	NASDAQ	CLFD	Mon, Jan 11, 2016	12.67	12.71	12.38	12.67
2010	NASDAQ	CLFD	Fri, Jan 8, 2016	12.43	12.82	12.35	12.56
2009	NASDAQ	CLFD	Thu, Jan 7, 2016	12.65	13.18	12.32	12.40
2008	NASDAQ	CLFD	Wed, Jan 6, 2016	13.06	13.16	12.71	12.72
2007	NASDAQ	CLFD	Tue, Jan 5, 2016	13.18	13.42	12.89	13.23
2006	NASDAQ	CLFD	Mon, Jan 4, 2016	13.36	13.86	12.46	13.07
2005	NASDAQ	CLFD	Thu, Dec 31, 2015	14.01	14.04	13.38	13.41
2004	NASDAQ	CLFD	Wed, Dec 30, 2015	14.10	14.22	14.01	14.02
2003	NASDAQ	CLFD	Tue, Dec 29, 2015	14.12	14.48	14.01	14.06
2002	NASDAQ	CLFD	Mon, Dec 28, 2015	14.13	14.26	13.95	14.01
2001	NASDAQ	CLFD	Thu, Dec 24, 2015	14.00	14.45	13.97	14.27
2000	NASDAQ	CLFD	Wed, Dec 23, 2015	13.71	14.00	13.62	13.95
1999	NASDAQ	CLFD	Tue, Dec 22, 2015	13.39	13.64	13.21	13.57
1998	NASDAQ	CLFD	Mon, Dec 21, 2015	13.25	13.39	13.17	13.38
1997	NASDAQ	CLFD	Fri, Dec 18, 2015	13.25	13.48	13.07	13.20
1996	NASDAQ	CLFD	Thu, Dec 17, 2015	13.25	13.50	13.19	13.34
1995	NASDAQ	CLFD	Wed, Dec 16, 2015	13.08	13.42	13.08	13.31
1994	NASDAQ	CLFD	Tue, Dec 15, 2015	12.61	13.02	12.47	12.94
1993	NASDAQ	CLFD	Mon, Dec 14, 2015	12.33	12.57	12.25	12.53
1992	NASDAQ	CLFD	Fri, Dec 11, 2015	12.27	12.36	12.02	12.25
1991	NASDAQ	CLFD	Thu, Dec 10, 2015	12.70	12.77	12.42	12.49
1990	NASDAQ	CLFD	Wed, Dec 9, 2015	12.81	12.97	12.61	12.65
1989	NASDAQ	CLFD	Tue, Dec 8, 2015	12.93	12.95	12.58	12.87
1988	NASDAQ	CLFD	Mon, Dec 7, 2015	12.92	12.96	12.54	12.59
1987	NASDAQ	CLFD	Fri, Dec 4, 2015	12.75	12.97	12.50	12.86
1986	NASDAQ	CLFD	Thu, Dec 3, 2015	13.15	13.25	12.76	12.76
1985	NASDAQ	CLFD	Wed, Dec 2, 2015	13.38	13.54	13.05	13.19
1984	NASDAQ	CLFD	Tue, Dec 1, 2015	13.74	13.80	13.34	13.51
1983	NASDAQ	CLFD	Mon, Nov 30, 2015	14.00	14.00	13.48	13.51
1982	NASDAQ	CLFD	Fri, Nov 27, 2015	13.47	14.08	13.46	13.92
1981	NASDAQ	CLFD	Wed, Nov 25, 2015	13.70	13.70	13.30	13.48
1980	NASDAQ	CLFD	Tue, Nov 24, 2015	13.50	13.72	13.33	13.63
1979	NASDAQ	CLFD	Mon, Nov 23, 2015	13.21	14.29	13.21	13.64
1978	NASDAQ	CLFD	Fri, Nov 20, 2015	13.04	13.58	13.04	13.24
1977	NASDAQ	CLFD	Thu, Nov 19, 2015	12.91	13.70	12.86	12.91
1976	NASDAQ	CLFD	Wed, Nov 18, 2015	12.34	12.68	12.33	12.66
1975	NASDAQ	CLFD	Tue, Nov 17, 2015	12.13	12.70	11.94	12.42
1974	NASDAQ	CLFD	Mon, Nov 16, 2015	12.29	12.54	11.84	12.00
1973	NASDAQ	CLFD	Fri, Nov 13, 2015	12.51	12.71	12.19	12.41
1972	NASDAQ	CLFD	Thu, Nov 12, 2015	13.95	14.09	11.59	12.26
1971	NASDAQ	CLFD	Wed, Nov 11, 2015	16.09	16.09	15.16	15.51
1970	NASDAQ	CLFD	Tue, Nov 10, 2015	16.40	16.43	15.80	16.05
1969	NASDAQ	CLFD	Mon, Nov 9, 2015	15.67	16.51	15.66	16.51
1968	NASDAQ	CLFD	Fri, Nov 6, 2015	15.10	15.78	14.86	15.74
1967	NASDAQ	CLFD	Thu, Nov 5, 2015	14.66	15.12	14.45	15.10
1966	NASDAQ	CLFD	Wed, Nov 4, 2015	14.45	14.75	14.38	14.66
1965	NASDAQ	CLFD	Tue, Nov 3, 2015	14.30	14.66	14.28	14.35
1964	NASDAQ	CLFD	Mon, Nov 2, 2015	14.02	14.49	14.02	14.38
1963	NASDAQ	CLFD	Fri, Oct 30, 2015	14.04	14.40	13.82	14.03
1962	NASDAQ	CLFD	Thu, Oct 29, 2015	14.70	14.89	14.00	14.04
1961	NASDAQ	CLFD	Wed, Oct 28, 2015	13.77	14.92	13.71	14.79
1960	NASDAQ	CLFD	Tue, Oct 27, 2015	13.55	13.81	13.39	13.65
1959	NASDAQ	CLFD	Mon, Oct 26, 2015	14.09	14.32	13.63	13.65
1958	NASDAQ	CLFD	Fri, Oct 23, 2015	13.96	14.40	13.73	14.07
1957	NASDAQ	CLFD	Thu, Oct 22, 2015	13.51	14.41	13.49	13.94
1956	NASDAQ	CLFD	Wed, Oct 21, 2015	13.92	13.95	13.43	13.46
1955	NASDAQ	CLFD	Tue, Oct 20, 2015	14.37	14.61	13.78	13.90
1954	NASDAQ	CLFD	Mon, Oct 19, 2015	14.16	14.70	14.05	14.47
1953	NASDAQ	CLFD	Fri, Oct 16, 2015	14.25	14.34	13.99	14.26
1952	NASDAQ	CLFD	Thu, Oct 15, 2015	13.01	14.07	13.01	14.06
1951	NASDAQ	CLFD	Wed, Oct 14, 2015	13.27	13.65	12.94	13.02
1950	NASDAQ	CLFD	Tue, Oct 13, 2015	13.71	14.03	13.19	13.27
1949	NASDAQ	CLFD	Mon, Oct 12, 2015	13.94	13.98	13.28	13.74
1948	NASDAQ	CLFD	Fri, Oct 9, 2015	14.40	14.67	13.77	14.05
1947	NASDAQ	CLFD	Thu, Oct 8, 2015	14.57	14.81	14.16	14.43
1946	NASDAQ	CLFD	Wed, Oct 7, 2015	14.04	14.77	14.02	14.62
1945	NASDAQ	CLFD	Tue, Oct 6, 2015	14.17	14.21	13.89	13.96
1944	NASDAQ	CLFD	Mon, Oct 5, 2015	14.09	14.53	13.71	14.07
1943	NASDAQ	CLFD	Fri, Oct 2, 2015	14.00	14.10	13.50	14.02
1942	NASDAQ	CLFD	Thu, Oct 1, 2015	13.58	14.67	13.38	14.09
1941	NASDAQ	CLFD	Wed, Sep 30, 2015	13.55	13.56	13.20	13.43
1940	NASDAQ	CLFD	Tue, Sep 29, 2015	13.17	13.48	13.05	13.42
1939	NASDAQ	CLFD	Mon, Sep 28, 2015	13.51	13.70	12.76	13.16
1938	NASDAQ	CLFD	Fri, Sep 25, 2015	14.25	14.44	13.53	13.63
1937	NASDAQ	CLFD	Thu, Sep 24, 2015	14.01	14.23	13.55	14.16
1936	NASDAQ	CLFD	Wed, Sep 23, 2015	13.94	14.47	13.26	14.05
1935	NASDAQ	CLFD	Tue, Sep 22, 2015	15.08	15.08	13.96	14.02
1934	NASDAQ	CLFD	Mon, Sep 21, 2015	15.97	15.98	14.66	15.29
1933	NASDAQ	CLFD	Fri, Sep 18, 2015	16.25	16.66	15.91	15.98
1932	NASDAQ	CLFD	Thu, Sep 17, 2015	16.65	17.09	16.38	16.46
1931	NASDAQ	CLFD	Wed, Sep 16, 2015	16.47	16.74	16.42	16.71
1930	NASDAQ	CLFD	Tue, Sep 15, 2015	16.78	16.96	16.25	16.54
1929	NASDAQ	CLFD	Mon, Sep 14, 2015	17.00	17.01	16.75	16.82
1928	NASDAQ	CLFD	Fri, Sep 11, 2015	16.92	17.10	16.87	16.97
1927	NASDAQ	CLFD	Thu, Sep 10, 2015	16.86	17.37	16.76	17.10
1926	NASDAQ	CLFD	Wed, Sep 9, 2015	17.10	17.35	16.57	16.79
1925	NASDAQ	CLFD	Tue, Sep 8, 2015	17.18	17.56	16.82	17.09
1924	NASDAQ	CLFD	Fri, Sep 4, 2015	16.84	17.16	16.58	16.83
1923	NASDAQ	CLFD	Thu, Sep 3, 2015	17.22	17.71	16.84	16.93
1922	NASDAQ	CLFD	Wed, Sep 2, 2015	16.93	17.22	16.41	17.21
1921	NASDAQ	CLFD	Tue, Sep 1, 2015	16.64	17.80	16.61	16.78
1920	NASDAQ	CLFD	Mon, Aug 31, 2015	16.98	17.38	16.81	16.99
1919	NASDAQ	CLFD	Fri, Aug 28, 2015	16.57	17.25	16.57	17.21
1918	NASDAQ	CLFD	Thu, Aug 27, 2015	17.00	17.00	16.31	16.81
1917	NASDAQ	CLFD	Wed, Aug 26, 2015	16.65	17.24	16.49	16.98
1916	NASDAQ	CLFD	Tue, Aug 25, 2015	17.15	17.35	16.43	16.45
1915	NASDAQ	CLFD	Mon, Aug 24, 2015	16.50	17.44	16.16	16.69
1914	NASDAQ	CLFD	Fri, Aug 21, 2015	17.00	17.45	16.61	16.89
1913	NASDAQ	CLFD	Thu, Aug 20, 2015	17.98	17.98	17.00	17.26
1912	NASDAQ	CLFD	Wed, Aug 19, 2015	18.00	18.49	17.50	18.11
1911	NASDAQ	CLFD	Tue, Aug 18, 2015	18.56	18.63	18.10	18.16
1910	NASDAQ	CLFD	Mon, Aug 17, 2015	18.00	18.53	17.90	18.53
1909	NASDAQ	CLFD	Fri, Aug 14, 2015	18.27	18.44	18.03	18.18
1908	NASDAQ	CLFD	Thu, Aug 13, 2015	18.32	18.58	18.15	18.39
1907	NASDAQ	CLFD	Wed, Aug 12, 2015	18.71	18.77	18.21	18.29
1906	NASDAQ	CLFD	Tue, Aug 11, 2015	18.91	19.10	18.66	18.71
1905	NASDAQ	CLFD	Mon, Aug 10, 2015	19.02	19.41	18.92	19.04
1904	NASDAQ	CLFD	Fri, Aug 7, 2015	19.38	19.38	18.27	18.77
1903	NASDAQ	CLFD	Thu, Aug 6, 2015	19.57	19.74	18.55	19.49
1902	NASDAQ	CLFD	Wed, Aug 5, 2015	19.50	19.95	19.19	19.50
1901	NASDAQ	CLFD	Tue, Aug 4, 2015	19.62	19.63	19.11	19.37
1900	NASDAQ	CLFD	Mon, Aug 3, 2015	19.60	19.72	19.17	19.70
1899	NASDAQ	CLFD	Fri, Jul 31, 2015	19.35	20.13	19.35	19.68
1898	NASDAQ	CLFD	Thu, Jul 30, 2015	19.01	19.49	18.94	19.26
1897	NASDAQ	CLFD	Wed, Jul 29, 2015	19.30	19.60	18.92	19.01
1896	NASDAQ	CLFD	Tue, Jul 28, 2015	19.35	19.73	19.08	19.28
1895	NASDAQ	CLFD	Mon, Jul 27, 2015	19.37	20.11	18.33	19.30
1894	NASDAQ	CLFD	Fri, Jul 24, 2015	18.00	20.28	17.74	19.38
1893	NASDAQ	CLFD	Thu, Jul 23, 2015	17.20	18.36	16.84	18.00
1892	NASDAQ	CLFD	Wed, Jul 22, 2015	15.45	15.74	15.44	15.46
1891	NASDAQ	CLFD	Tue, Jul 21, 2015	15.60	15.99	15.30	15.56
1890	NASDAQ	CLFD	Mon, Jul 20, 2015	16.34	16.34	15.52	15.63
1889	NASDAQ	CLFD	Fri, Jul 17, 2015	16.49	16.57	16.28	16.47
1888	NASDAQ	CLFD	Thu, Jul 16, 2015	16.41	17.16	16.29	16.48
1887	NASDAQ	CLFD	Wed, Jul 15, 2015	17.25	17.36	16.29	16.39
1886	NASDAQ	CLFD	Tue, Jul 14, 2015	16.99	17.49	16.83	17.29
1885	NASDAQ	CLFD	Mon, Jul 13, 2015	16.30	17.21	16.29	16.89
1884	NASDAQ	CLFD	Fri, Jul 10, 2015	16.01	16.25	15.86	16.23
1883	NASDAQ	CLFD	Thu, Jul 9, 2015	16.02	16.02	15.86	15.86
1882	NASDAQ	CLFD	Wed, Jul 8, 2015	15.86	16.16	15.81	15.92
1881	NASDAQ	CLFD	Tue, Jul 7, 2015	16.07	16.19	15.70	16.09
1880	NASDAQ	CLFD	Mon, Jul 6, 2015	15.55	16.36	15.55	16.11
1879	NASDAQ	CLFD	Thu, Jul 2, 2015	15.84	15.98	15.45	15.73
1878	NASDAQ	CLFD	Wed, Jul 1, 2015	15.95	15.98	15.41	15.84
1877	NASDAQ	CLFD	Tue, Jun 30, 2015	15.90	16.05	15.75	15.91
1876	NASDAQ	CLFD	Mon, Jun 29, 2015	15.87	15.94	15.58	15.73
1875	NASDAQ	CLFD	Fri, Jun 26, 2015	15.96	16.17	15.84	16.04
1874	NASDAQ	CLFD	Thu, Jun 25, 2015	15.72	15.97	15.61	15.88
1873	NASDAQ	CLFD	Wed, Jun 24, 2015	15.94	16.04	15.68	15.70
1872	NASDAQ	CLFD	Tue, Jun 23, 2015	15.85	16.18	15.85	15.93
1871	NASDAQ	CLFD	Mon, Jun 22, 2015	16.01	16.15	15.79	15.80
1870	NASDAQ	CLFD	Fri, Jun 19, 2015	15.65	16.01	15.65	15.89
1869	NASDAQ	CLFD	Thu, Jun 18, 2015	15.25	15.84	15.09	15.60
1868	NASDAQ	CLFD	Wed, Jun 17, 2015	15.35	15.35	15.14	15.14
1867	NASDAQ	CLFD	Tue, Jun 16, 2015	15.55	15.60	14.97	15.24
1866	NASDAQ	CLFD	Mon, Jun 15, 2015	15.62	15.73	15.16	15.65
1865	NASDAQ	CLFD	Fri, Jun 12, 2015	16.06	16.06	15.44	15.55
1864	NASDAQ	CLFD	Thu, Jun 11, 2015	15.85	16.18	15.81	16.16
1863	NASDAQ	CLFD	Wed, Jun 10, 2015	15.83	16.29	15.66	15.83
1862	NASDAQ	CLFD	Tue, Jun 9, 2015	15.72	15.85	15.65	15.79
1861	NASDAQ	CLFD	Mon, Jun 8, 2015	15.55	15.86	15.39	15.70
1860	NASDAQ	CLFD	Fri, Jun 5, 2015	15.50	15.59	15.27	15.51
1859	NASDAQ	CLFD	Thu, Jun 4, 2015	15.41	15.52	15.03	15.51
1858	NASDAQ	CLFD	Wed, Jun 3, 2015	15.23	15.53	15.09	15.53
1857	NASDAQ	CLFD	Tue, Jun 2, 2015	15.22	15.50	15.12	15.27
1856	NASDAQ	CLFD	Mon, Jun 1, 2015	15.35	15.55	15.01	15.32
1855	NASDAQ	CLFD	Fri, May 29, 2015	15.48	15.53	15.10	15.19
1854	NASDAQ	CLFD	Thu, May 28, 2015	15.18	15.55	15.06	15.45
1853	NASDAQ	CLFD	Wed, May 27, 2015	15.10	15.18	14.73	15.17
1852	NASDAQ	CLFD	Tue, May 26, 2015	15.00	15.13	14.77	15.03
1851	NASDAQ	CLFD	Fri, May 22, 2015	14.88	15.53	14.80	14.97
1850	NASDAQ	CLFD	Thu, May 21, 2015	14.60	15.09	14.35	14.88
1849	NASDAQ	CLFD	Wed, May 20, 2015	13.31	14.76	13.26	14.60
1848	NASDAQ	CLFD	Tue, May 19, 2015	13.37	13.48	13.13	13.27
1847	NASDAQ	CLFD	Mon, May 18, 2015	13.12	13.62	13.07	13.44
1846	NASDAQ	CLFD	Fri, May 15, 2015	13.46	13.46	12.99	13.27
1845	NASDAQ	CLFD	Thu, May 14, 2015	13.53	13.73	13.33	13.50
1844	NASDAQ	CLFD	Wed, May 13, 2015	13.31	13.61	13.27	13.49
1843	NASDAQ	CLFD	Tue, May 12, 2015	13.20	13.43	12.90	13.29
1842	NASDAQ	CLFD	Mon, May 11, 2015	13.20	13.58	13.20	13.23
1841	NASDAQ	CLFD	Fri, May 8, 2015	13.60	13.62	13.16	13.27
1840	NASDAQ	CLFD	Thu, May 7, 2015	13.48	13.63	13.33	13.50
1839	NASDAQ	CLFD	Wed, May 6, 2015	13.57	14.03	13.32	13.50
1838	NASDAQ	CLFD	Tue, May 5, 2015	13.64	13.82	13.22	13.58
1837	NASDAQ	CLFD	Mon, May 4, 2015	13.79	14.00	13.62	13.63
1836	NASDAQ	CLFD	Fri, May 1, 2015	13.57	13.94	13.18	13.80
1835	NASDAQ	CLFD	Thu, Apr 30, 2015	13.79	13.79	13.09	13.55
1834	NASDAQ	CLFD	Wed, Apr 29, 2015	14.44	14.49	13.81	13.84
1833	NASDAQ	CLFD	Tue, Apr 28, 2015	14.52	14.66	14.34	14.44
1832	NASDAQ	CLFD	Mon, Apr 27, 2015	14.25	14.87	14.25	14.59
1831	NASDAQ	CLFD	Fri, Apr 24, 2015	14.17	14.39	13.94	14.25
1830	NASDAQ	CLFD	Thu, Apr 23, 2015	13.88	14.46	13.50	14.21
1829	NASDAQ	CLFD	Wed, Apr 22, 2015	15.37	15.69	15.17	15.63
1828	NASDAQ	CLFD	Tue, Apr 21, 2015	15.61	15.61	15.30	15.44
1827	NASDAQ	CLFD	Mon, Apr 20, 2015	15.47	15.73	15.24	15.61
1826	NASDAQ	CLFD	Fri, Apr 17, 2015	16.17	16.17	15.28	15.30
1825	NASDAQ	CLFD	Thu, Apr 16, 2015	16.56	16.62	16.20	16.27
1824	NASDAQ	CLFD	Wed, Apr 15, 2015	15.58	16.75	15.51	16.67
1823	NASDAQ	CLFD	Tue, Apr 14, 2015	15.19	15.48	15.13	15.45
1822	NASDAQ	CLFD	Mon, Apr 13, 2015	15.60	15.60	14.93	15.14
1821	NASDAQ	CLFD	Fri, Apr 10, 2015	15.61	15.61	15.32	15.56
1820	NASDAQ	CLFD	Thu, Apr 9, 2015	15.50	15.56	15.06	15.49
1819	NASDAQ	CLFD	Wed, Apr 8, 2015	15.16	15.47	15.02	15.45
1818	NASDAQ	CLFD	Tue, Apr 7, 2015	15.14	15.58	14.96	15.20
1817	NASDAQ	CLFD	Mon, Apr 6, 2015	14.88	15.46	14.88	15.20
1816	NASDAQ	CLFD	Thu, Apr 2, 2015	14.62	15.10	14.60	14.93
1815	NASDAQ	CLFD	Wed, Apr 1, 2015	14.81	14.92	14.30	14.67
1814	NASDAQ	CLFD	Tue, Mar 31, 2015	14.91	15.05	14.74	14.82
1813	NASDAQ	CLFD	Mon, Mar 30, 2015	14.67	14.99	14.54	14.86
1812	NASDAQ	CLFD	Fri, Mar 27, 2015	14.35	14.70	14.28	14.64
1811	NASDAQ	CLFD	Thu, Mar 26, 2015	14.60	14.72	14.16	14.40
1810	NASDAQ	CLFD	Wed, Mar 25, 2015	15.09	15.09	14.60	14.60
1809	NASDAQ	CLFD	Tue, Mar 24, 2015	15.00	15.10	15.00	15.01
1808	NASDAQ	CLFD	Mon, Mar 23, 2015	15.28	15.33	14.92	15.02
1807	NASDAQ	CLFD	Fri, Mar 20, 2015	15.19	15.54	15.12	15.23
1806	NASDAQ	CLFD	Thu, Mar 19, 2015	14.88	15.17	14.88	15.17
1805	NASDAQ	CLFD	Wed, Mar 18, 2015	14.98	15.21	14.84	14.96
1804	NASDAQ	CLFD	Tue, Mar 17, 2015	14.73	15.08	14.65	15.00
1803	NASDAQ	CLFD	Mon, Mar 16, 2015	15.38	15.38	14.67	14.79
1802	NASDAQ	CLFD	Fri, Mar 13, 2015	15.09	15.40	14.92	15.31
1801	NASDAQ	CLFD	Thu, Mar 12, 2015	14.50	15.11	14.38	15.06
1800	NASDAQ	CLFD	Wed, Mar 11, 2015	13.68	14.46	13.58	14.40
1799	NASDAQ	CLFD	Tue, Mar 10, 2015	13.60	13.75	13.53	13.62
1798	NASDAQ	CLFD	Mon, Mar 9, 2015	13.44	13.74	13.40	13.66
1797	NASDAQ	CLFD	Fri, Mar 6, 2015	13.67	13.85	13.40	13.45
1796	NASDAQ	CLFD	Thu, Mar 5, 2015	13.62	13.96	13.53	13.77
1795	NASDAQ	CLFD	Wed, Mar 4, 2015	13.50	13.60	13.41	13.55
1794	NASDAQ	CLFD	Tue, Mar 3, 2015	13.64	13.64	13.41	13.49
1793	NASDAQ	CLFD	Mon, Mar 2, 2015	13.97	14.00	13.54	13.64
1792	NASDAQ	CLFD	Fri, Feb 27, 2015	14.05	14.14	13.92	13.92
1791	NASDAQ	CLFD	Thu, Feb 26, 2015	14.00	14.16	14.00	14.01
1790	NASDAQ	CLFD	Wed, Feb 25, 2015	14.00	14.28	13.92	14.02
1789	NASDAQ	CLFD	Tue, Feb 24, 2015	13.50	14.07	13.46	14.00
1788	NASDAQ	CLFD	Mon, Feb 23, 2015	13.50	13.67	13.30	13.45
1787	NASDAQ	CLFD	Fri, Feb 20, 2015	13.69	13.69	13.30	13.48
1786	NASDAQ	CLFD	Thu, Feb 19, 2015	13.54	13.84	13.54	13.66
1785	NASDAQ	CLFD	Wed, Feb 18, 2015	13.16	13.56	13.09	13.50
1784	NASDAQ	CLFD	Tue, Feb 17, 2015	13.60	13.74	13.25	13.31
1783	NASDAQ	CLFD	Fri, Feb 13, 2015	13.57	13.72	13.43	13.57
1782	NASDAQ	CLFD	Thu, Feb 12, 2015	13.23	13.61	13.07	13.60
1781	NASDAQ	CLFD	Wed, Feb 11, 2015	13.14	13.29	12.98	13.13
1780	NASDAQ	CLFD	Tue, Feb 10, 2015	13.02	13.16	12.90	13.12
1779	NASDAQ	CLFD	Mon, Feb 9, 2015	12.96	13.11	12.87	12.87
1778	NASDAQ	CLFD	Fri, Feb 6, 2015	13.10	13.19	12.85	12.97
1777	NASDAQ	CLFD	Thu, Feb 5, 2015	13.43	13.43	12.80	13.06
1776	NASDAQ	CLFD	Wed, Feb 4, 2015	13.22	13.74	13.02	13.35
1775	NASDAQ	CLFD	Tue, Feb 3, 2015	13.09	13.56	12.93	13.36
1774	NASDAQ	CLFD	Mon, Feb 2, 2015	11.80	13.20	11.80	13.06
1773	NASDAQ	CLFD	Fri, Jan 30, 2015	11.30	12.24	11.30	11.78
1772	NASDAQ	CLFD	Thu, Jan 29, 2015	11.71	11.75	11.23	11.46
1771	NASDAQ	CLFD	Wed, Jan 28, 2015	12.20	12.32	11.79	11.83
1770	NASDAQ	CLFD	Tue, Jan 27, 2015	12.00	12.25	12.00	12.20
1769	NASDAQ	CLFD	Mon, Jan 26, 2015	11.90	12.14	11.84	12.11
1768	NASDAQ	CLFD	Fri, Jan 23, 2015	11.81	12.00	11.75	11.94
1767	NASDAQ	CLFD	Thu, Jan 22, 2015	11.92	12.00	11.75	11.77
1766	NASDAQ	CLFD	Wed, Jan 21, 2015	11.70	11.97	11.70	11.85
1765	NASDAQ	CLFD	Tue, Jan 20, 2015	11.75	11.94	11.51	11.79
1764	NASDAQ	CLFD	Fri, Jan 16, 2015	11.47	11.82	11.47	11.77
1763	NASDAQ	CLFD	Thu, Jan 15, 2015	11.91	11.91	11.21	11.53
1762	NASDAQ	CLFD	Wed, Jan 14, 2015	11.90	12.29	11.63	11.76
1761	NASDAQ	CLFD	Tue, Jan 13, 2015	12.02	12.41	11.79	12.01
1760	NASDAQ	CLFD	Mon, Jan 12, 2015	12.26	12.28	11.77	11.86
1759	NASDAQ	CLFD	Fri, Jan 9, 2015	12.08	12.37	11.91	12.13
1758	NASDAQ	CLFD	Thu, Jan 8, 2015	12.03	12.22	11.91	12.04
1757	NASDAQ	CLFD	Wed, Jan 7, 2015	11.84	12.14	11.82	11.89
1756	NASDAQ	CLFD	Tue, Jan 6, 2015	12.26	12.27	11.55	11.79
1755	NASDAQ	CLFD	Mon, Jan 5, 2015	12.55	13.02	12.08	12.26
1754	NASDAQ	CLFD	Fri, Jan 2, 2015	12.33	12.70	12.01	12.56
1753	NASDAQ	CLFD	Wed, Dec 31, 2014	12.42	12.93	12.25	12.31
1752	NASDAQ	CLFD	Tue, Dec 30, 2014	12.68	12.84	12.39	12.45
1751	NASDAQ	CLFD	Mon, Dec 29, 2014	12.83	12.90	12.78	12.84
1750	NASDAQ	CLFD	Fri, Dec 26, 2014	12.85	12.85	12.75	12.83
1749	NASDAQ	CLFD	Wed, Dec 24, 2014	12.75	13.02	12.63	12.75
1748	NASDAQ	CLFD	Tue, Dec 23, 2014	13.00	13.46	12.67	12.76
1747	NASDAQ	CLFD	Mon, Dec 22, 2014	12.52	12.96	12.40	12.92
1746	NASDAQ	CLFD	Fri, Dec 19, 2014	13.00	13.24	12.52	12.59
1745	NASDAQ	CLFD	Thu, Dec 18, 2014	12.36	13.09	12.30	12.98
1744	NASDAQ	CLFD	Wed, Dec 17, 2014	11.88	12.22	11.73	12.22
1743	NASDAQ	CLFD	Tue, Dec 16, 2014	11.62	12.00	11.62	11.86
1742	NASDAQ	CLFD	Mon, Dec 15, 2014	12.00	12.00	11.57	11.69
1741	NASDAQ	CLFD	Fri, Dec 12, 2014	11.53	12.08	11.52	11.92
1740	NASDAQ	CLFD	Thu, Dec 11, 2014	12.57	12.64	11.52	11.71
1739	NASDAQ	CLFD	Wed, Dec 10, 2014	12.71	12.85	12.41	12.52
1738	NASDAQ	CLFD	Tue, Dec 9, 2014	12.50	13.00	12.16	12.82
1737	NASDAQ	CLFD	Mon, Dec 8, 2014	12.74	12.89	12.50	12.52
1736	NASDAQ	CLFD	Fri, Dec 5, 2014	12.88	12.94	12.76	12.82
1735	NASDAQ	CLFD	Thu, Dec 4, 2014	12.89	12.94	12.71	12.86
1734	NASDAQ	CLFD	Wed, Dec 3, 2014	12.85	13.08	12.75	12.86
1733	NASDAQ	CLFD	Tue, Dec 2, 2014	13.05	13.21	12.67	12.84
1732	NASDAQ	CLFD	Mon, Dec 1, 2014	13.01	13.28	12.94	13.01
1731	NASDAQ	CLFD	Fri, Nov 28, 2014	13.05	13.40	12.99	13.10
1730	NASDAQ	CLFD	Wed, Nov 26, 2014	13.05	13.12	12.98	13.02
1729	NASDAQ	CLFD	Tue, Nov 25, 2014	12.93	13.25	12.93	13.10
1728	NASDAQ	CLFD	Mon, Nov 24, 2014	13.04	13.25	12.90	12.99
1727	NASDAQ	CLFD	Fri, Nov 21, 2014	13.49	13.64	13.01	13.07
1726	NASDAQ	CLFD	Thu, Nov 20, 2014	13.01	13.35	12.97	13.25
1725	NASDAQ	CLFD	Wed, Nov 19, 2014	13.87	13.99	13.04	13.07
1724	NASDAQ	CLFD	Tue, Nov 18, 2014	13.65	14.23	13.65	13.85
1723	NASDAQ	CLFD	Mon, Nov 17, 2014	12.50	14.00	12.49	13.64
1722	NASDAQ	CLFD	Fri, Nov 14, 2014	12.43	12.94	12.43	12.50
1721	NASDAQ	CLFD	Thu, Nov 13, 2014	13.21	14.09	13.00	13.08
1720	NASDAQ	CLFD	Wed, Nov 12, 2014	13.90	14.09	13.82	13.90
1719	NASDAQ	CLFD	Tue, Nov 11, 2014	14.20	14.25	13.95	13.96
1718	NASDAQ	CLFD	Mon, Nov 10, 2014	14.04	14.40	14.04	14.25
1717	NASDAQ	CLFD	Fri, Nov 7, 2014	14.10	14.20	13.97	14.03
1716	NASDAQ	CLFD	Thu, Nov 6, 2014	14.10	14.10	13.91	14.03
1715	NASDAQ	CLFD	Wed, Nov 5, 2014	14.54	14.78	13.82	14.02
1714	NASDAQ	CLFD	Tue, Nov 4, 2014	14.46	14.54	14.32	14.44
1713	NASDAQ	CLFD	Mon, Nov 3, 2014	14.57	14.82	14.29	14.48
1712	NASDAQ	CLFD	Fri, Oct 31, 2014	14.91	14.99	14.37	14.68
1711	NASDAQ	CLFD	Thu, Oct 30, 2014	14.20	14.55	14.03	14.50
1710	NASDAQ	CLFD	Wed, Oct 29, 2014	13.87	14.42	13.73	14.30
1709	NASDAQ	CLFD	Tue, Oct 28, 2014	13.75	14.25	13.46	13.82
1708	NASDAQ	CLFD	Mon, Oct 27, 2014	13.73	13.75	13.46	13.63
1707	NASDAQ	CLFD	Fri, Oct 24, 2014	13.46	13.93	13.40	13.79
1706	NASDAQ	CLFD	Thu, Oct 23, 2014	13.70	13.79	13.32	13.54
1705	NASDAQ	CLFD	Wed, Oct 22, 2014	14.42	14.42	13.20	13.23
1704	NASDAQ	CLFD	Tue, Oct 21, 2014	13.40	13.76	13.18	13.73
1703	NASDAQ	CLFD	Mon, Oct 20, 2014	13.81	13.96	13.15	13.33
1702	NASDAQ	CLFD	Fri, Oct 17, 2014	14.86	14.86	13.55	13.87
1701	NASDAQ	CLFD	Thu, Oct 16, 2014	12.67	14.49	12.60	14.14
1700	NASDAQ	CLFD	Wed, Oct 15, 2014	11.64	12.93	11.50	12.87
1699	NASDAQ	CLFD	Tue, Oct 14, 2014	11.43	11.97	11.43	11.83
1698	NASDAQ	CLFD	Mon, Oct 13, 2014	11.01	11.54	10.89	11.35
1697	NASDAQ	CLFD	Fri, Oct 10, 2014	11.03	11.42	11.00	11.06
1696	NASDAQ	CLFD	Thu, Oct 9, 2014	11.09	11.31	10.92	11.12
1695	NASDAQ	CLFD	Wed, Oct 8, 2014	11.23	11.37	10.82	11.09
1694	NASDAQ	CLFD	Tue, Oct 7, 2014	11.65	11.66	11.21	11.24
1693	NASDAQ	CLFD	Mon, Oct 6, 2014	12.26	12.32	11.69	11.70
1692	NASDAQ	CLFD	Fri, Oct 3, 2014	12.58	12.79	12.26	12.29
1691	NASDAQ	CLFD	Thu, Oct 2, 2014	12.69	12.78	12.24	12.54
1690	NASDAQ	CLFD	Wed, Oct 1, 2014	12.75	13.01	12.61	12.65
1689	NASDAQ	CLFD	Tue, Sep 30, 2014	12.89	13.11	12.73	12.73
1688	NASDAQ	CLFD	Mon, Sep 29, 2014	12.56	12.94	12.56	12.91
1687	NASDAQ	CLFD	Fri, Sep 26, 2014	12.62	13.32	12.56	12.77
1686	NASDAQ	CLFD	Thu, Sep 25, 2014	12.94	12.94	12.54	12.56
1685	NASDAQ	CLFD	Wed, Sep 24, 2014	12.78	13.12	12.26	12.96
1684	NASDAQ	CLFD	Tue, Sep 23, 2014	12.32	12.94	12.31	12.70
1683	NASDAQ	CLFD	Mon, Sep 22, 2014	12.97	12.97	12.26	12.35
1682	NASDAQ	CLFD	Fri, Sep 19, 2014	13.38	13.38	12.71	13.10
1681	NASDAQ	CLFD	Thu, Sep 18, 2014	13.23	13.46	13.21	13.28
1680	NASDAQ	CLFD	Wed, Sep 17, 2014	12.90	13.33	12.85	13.20
1679	NASDAQ	CLFD	Tue, Sep 16, 2014	13.15	13.33	12.73	12.93
1678	NASDAQ	CLFD	Mon, Sep 15, 2014	13.35	13.39	13.05	13.12
1677	NASDAQ	CLFD	Fri, Sep 12, 2014	13.64	13.64	13.25	13.38
1676	NASDAQ	CLFD	Thu, Sep 11, 2014	13.37	13.62	13.31	13.62
1675	NASDAQ	CLFD	Wed, Sep 10, 2014	13.37	13.51	13.20	13.49
1674	NASDAQ	CLFD	Tue, Sep 9, 2014	13.67	13.67	13.21	13.35
1673	NASDAQ	CLFD	Mon, Sep 8, 2014	13.30	13.69	13.26	13.66
1672	NASDAQ	CLFD	Fri, Sep 5, 2014	13.24	13.43	13.05	13.30
1671	NASDAQ	CLFD	Thu, Sep 4, 2014	13.61	14.15	13.25	13.28
1670	NASDAQ	CLFD	Wed, Sep 3, 2014	13.61	13.71	13.30	13.56
1669	NASDAQ	CLFD	Tue, Sep 2, 2014	13.45	13.63	13.30	13.56
1668	NASDAQ	CLFD	Fri, Aug 29, 2014	13.63	13.63	13.32	13.39
1667	NASDAQ	CLFD	Thu, Aug 28, 2014	14.21	14.38	13.55	13.61
1666	NASDAQ	CLFD	Wed, Aug 27, 2014	13.84	14.43	13.74	14.23
1665	NASDAQ	CLFD	Tue, Aug 26, 2014	13.53	13.89	13.43	13.85
1664	NASDAQ	CLFD	Mon, Aug 25, 2014	13.68	13.75	13.26	13.54
1663	NASDAQ	CLFD	Fri, Aug 22, 2014	13.17	13.64	13.12	13.61
1662	NASDAQ	CLFD	Thu, Aug 21, 2014	13.29	13.46	13.03	13.20
1661	NASDAQ	CLFD	Wed, Aug 20, 2014	13.35	13.45	13.20	13.28
1660	NASDAQ	CLFD	Tue, Aug 19, 2014	13.63	13.76	13.43	13.44
1659	NASDAQ	CLFD	Mon, Aug 18, 2014	13.20	13.62	13.14	13.60
1658	NASDAQ	CLFD	Fri, Aug 15, 2014	13.15	13.27	12.64	13.01
1657	NASDAQ	CLFD	Thu, Aug 14, 2014	12.97	13.29	12.94	13.07
1656	NASDAQ	CLFD	Wed, Aug 13, 2014	13.17	13.31	12.96	13.00
1655	NASDAQ	CLFD	Tue, Aug 12, 2014	13.42	13.58	12.98	13.07
1654	NASDAQ	CLFD	Mon, Aug 11, 2014	13.86	13.86	13.36	13.49
1653	NASDAQ	CLFD	Fri, Aug 8, 2014	13.27	13.85	13.20	13.78
1652	NASDAQ	CLFD	Thu, Aug 7, 2014	13.41	13.55	13.10	13.23
1651	NASDAQ	CLFD	Wed, Aug 6, 2014	12.94	13.46	12.94	13.34
1650	NASDAQ	CLFD	Tue, Aug 5, 2014	13.02	13.40	13.00	13.06
1649	NASDAQ	CLFD	Mon, Aug 4, 2014	13.22	13.40	12.87	13.10
1648	NASDAQ	CLFD	Fri, Aug 1, 2014	13.17	13.59	12.99	13.20
1647	NASDAQ	CLFD	Thu, Jul 31, 2014	13.14	13.44	12.75	12.87
1646	NASDAQ	CLFD	Wed, Jul 30, 2014	13.43	13.59	13.14	13.32
1645	NASDAQ	CLFD	Tue, Jul 29, 2014	13.11	13.47	13.11	13.29
1644	NASDAQ	CLFD	Mon, Jul 28, 2014	13.23	13.37	12.86	13.08
1643	NASDAQ	CLFD	Fri, Jul 25, 2014	13.34	13.38	12.96	13.23
1642	NASDAQ	CLFD	Thu, Jul 24, 2014	15.02	15.02	13.11	13.40
1641	NASDAQ	CLFD	Wed, Jul 23, 2014	16.19	16.46	15.89	16.05
1640	NASDAQ	CLFD	Tue, Jul 22, 2014	16.26	16.66	15.96	16.12
1639	NASDAQ	CLFD	Mon, Jul 21, 2014	15.87	16.25	15.56	16.16
1638	NASDAQ	CLFD	Fri, Jul 18, 2014	15.37	16.00	15.37	15.99
1637	NASDAQ	CLFD	Thu, Jul 17, 2014	15.28	15.85	15.21	15.29
1636	NASDAQ	CLFD	Wed, Jul 16, 2014	15.42	15.80	15.21	15.46
1635	NASDAQ	CLFD	Tue, Jul 15, 2014	15.70	16.03	15.19	15.29
1634	NASDAQ	CLFD	Mon, Jul 14, 2014	15.71	16.07	15.39	15.68
1633	NASDAQ	CLFD	Fri, Jul 11, 2014	15.68	15.90	15.19	15.46
1632	NASDAQ	CLFD	Thu, Jul 10, 2014	15.55	16.17	15.43	15.72
1631	NASDAQ	CLFD	Wed, Jul 9, 2014	15.75	16.01	15.43	15.88
1630	NASDAQ	CLFD	Tue, Jul 8, 2014	15.15	16.22	15.00	15.64
1629	NASDAQ	CLFD	Mon, Jul 7, 2014	16.50	16.53	15.88	16.03
1628	NASDAQ	CLFD	Thu, Jul 3, 2014	16.73	16.80	16.32	16.54
1627	NASDAQ	CLFD	Wed, Jul 2, 2014	16.95	17.00	16.57	16.65
1626	NASDAQ	CLFD	Tue, Jul 1, 2014	16.91	17.16	16.76	16.90
1625	NASDAQ	CLFD	Mon, Jun 30, 2014	17.36	17.36	16.62	16.79
1624	NASDAQ	CLFD	Fri, Jun 27, 2014	18.49	18.59	17.18	17.23
1623	NASDAQ	CLFD	Thu, Jun 26, 2014	18.59	18.83	18.20	18.53
1622	NASDAQ	CLFD	Wed, Jun 25, 2014	18.25	18.67	18.24	18.57
1621	NASDAQ	CLFD	Tue, Jun 24, 2014	18.90	18.92	18.21	18.37
1620	NASDAQ	CLFD	Mon, Jun 23, 2014	19.01	19.63	18.80	18.97
1619	NASDAQ	CLFD	Fri, Jun 20, 2014	18.98	19.11	18.53	19.04
1618	NASDAQ	CLFD	Thu, Jun 19, 2014	19.67	19.75	18.81	18.94
1617	NASDAQ	CLFD	Wed, Jun 18, 2014	19.37	19.93	19.26	19.56
1616	NASDAQ	CLFD	Tue, Jun 17, 2014	19.28	19.60	19.23	19.44
1615	NASDAQ	CLFD	Mon, Jun 16, 2014	19.41	19.50	19.04	19.22
1614	NASDAQ	CLFD	Fri, Jun 13, 2014	19.38	19.60	18.83	19.49
1613	NASDAQ	CLFD	Thu, Jun 12, 2014	19.08	19.63	19.01	19.27
1612	NASDAQ	CLFD	Wed, Jun 11, 2014	19.32	19.50	18.98	19.03
1611	NASDAQ	CLFD	Tue, Jun 10, 2014	18.83	19.71	18.77	19.37
1610	NASDAQ	CLFD	Mon, Jun 9, 2014	18.91	19.22	18.02	18.93
1609	NASDAQ	CLFD	Fri, Jun 6, 2014	18.34	18.93	18.20	18.85
1608	NASDAQ	CLFD	Thu, Jun 5, 2014	17.28	18.25	17.09	18.16
1607	NASDAQ	CLFD	Wed, Jun 4, 2014	17.00	17.75	16.97	17.22
1606	NASDAQ	CLFD	Tue, Jun 3, 2014	17.15	17.61	16.37	17.18
1605	NASDAQ	CLFD	Mon, Jun 2, 2014	17.05	17.43	16.55	17.27
1604	NASDAQ	CLFD	Fri, May 30, 2014	17.85	17.86	16.97	17.00
1603	NASDAQ	CLFD	Thu, May 29, 2014	16.83	17.75	16.79	17.73
1602	NASDAQ	CLFD	Wed, May 28, 2014	17.31	17.47	16.51	16.74
1601	NASDAQ	CLFD	Tue, May 27, 2014	17.00	17.77	16.81	17.26
1600	NASDAQ	CLFD	Fri, May 23, 2014	16.45	16.95	16.27	16.78
1599	NASDAQ	CLFD	Thu, May 22, 2014	16.40	16.70	16.12	16.47
1598	NASDAQ	CLFD	Wed, May 21, 2014	16.20	16.62	15.94	16.36
1597	NASDAQ	CLFD	Tue, May 20, 2014	16.30	16.77	15.73	16.19
1596	NASDAQ	CLFD	Mon, May 19, 2014	15.40	16.35	15.34	16.27
1595	NASDAQ	CLFD	Fri, May 16, 2014	15.13	15.58	14.75	15.42
1594	NASDAQ	CLFD	Thu, May 15, 2014	15.09	15.11	14.81	15.09
1593	NASDAQ	CLFD	Wed, May 14, 2014	15.91	15.99	15.03	15.20
1592	NASDAQ	CLFD	Tue, May 13, 2014	15.36	16.25	15.36	15.99
1591	NASDAQ	CLFD	Mon, May 12, 2014	14.83	15.45	14.83	15.41
1590	NASDAQ	CLFD	Fri, May 9, 2014	14.56	14.89	14.21	14.82
1589	NASDAQ	CLFD	Thu, May 8, 2014	14.46	15.35	14.38	14.56
1588	NASDAQ	CLFD	Wed, May 7, 2014	15.29	15.29	14.05	14.57
1587	NASDAQ	CLFD	Tue, May 6, 2014	15.35	15.75	15.05	15.12
1586	NASDAQ	CLFD	Mon, May 5, 2014	15.20	15.59	14.89	15.46
1585	NASDAQ	CLFD	Fri, May 2, 2014	15.54	16.08	15.31	15.43
1584	NASDAQ	CLFD	Thu, May 1, 2014	15.85	16.13	15.22	15.59
1583	NASDAQ	CLFD	Wed, Apr 30, 2014	15.64	15.97	15.19	15.76
1582	NASDAQ	CLFD	Tue, Apr 29, 2014	15.50	15.74	14.59	15.19
1581	NASDAQ	CLFD	Mon, Apr 28, 2014	16.42	16.59	15.26	15.49
1580	NASDAQ	CLFD	Fri, Apr 25, 2014	15.80	17.29	15.75	16.64
1579	NASDAQ	CLFD	Thu, Apr 24, 2014	18.13	18.86	15.31	15.49
1578	NASDAQ	CLFD	Wed, Apr 23, 2014	20.77	20.97	20.45	20.78
1577	NASDAQ	CLFD	Tue, Apr 22, 2014	20.65	21.01	20.18	20.78
1576	NASDAQ	CLFD	Mon, Apr 21, 2014	20.42	21.22	20.16	20.58
1575	NASDAQ	CLFD	Thu, Apr 17, 2014	20.47	20.81	20.14	20.36
1574	NASDAQ	CLFD	Wed, Apr 16, 2014	20.03	20.80	19.87	20.49
1573	NASDAQ	CLFD	Tue, Apr 15, 2014	20.29	20.64	19.50	19.97
1572	NASDAQ	CLFD	Mon, Apr 14, 2014	19.76	20.89	19.54	20.18
1571	NASDAQ	CLFD	Fri, Apr 11, 2014	20.54	21.04	19.23	19.63
1570	NASDAQ	CLFD	Thu, Apr 10, 2014	21.68	21.86	20.51	20.82
1569	NASDAQ	CLFD	Wed, Apr 9, 2014	21.85	22.52	21.42	21.79
1568	NASDAQ	CLFD	Tue, Apr 8, 2014	21.74	21.86	20.95	21.73
1567	NASDAQ	CLFD	Mon, Apr 7, 2014	23.00	23.25	21.62	21.82
1566	NASDAQ	CLFD	Fri, Apr 4, 2014	24.87	24.87	22.25	22.98
1565	NASDAQ	CLFD	Thu, Apr 3, 2014	24.95	25.39	24.54	24.62
1564	NASDAQ	CLFD	Wed, Apr 2, 2014	24.55	25.10	24.33	24.84
1563	NASDAQ	CLFD	Tue, Apr 1, 2014	23.29	24.61	22.85	24.41
1562	NASDAQ	CLFD	Mon, Mar 31, 2014	22.68	23.84	22.60	23.09
1561	NASDAQ	CLFD	Fri, Mar 28, 2014	22.54	23.00	22.25	22.62
1560	NASDAQ	CLFD	Thu, Mar 27, 2014	22.67	23.20	22.11	22.58
1559	NASDAQ	CLFD	Wed, Mar 26, 2014	23.92	23.94	22.59	22.79
1558	NASDAQ	CLFD	Tue, Mar 25, 2014	23.83	24.70	23.45	23.61
1557	NASDAQ	CLFD	Mon, Mar 24, 2014	24.50	24.88	23.32	23.89
1556	NASDAQ	CLFD	Fri, Mar 21, 2014	24.51	24.87	24.28	24.45
1555	NASDAQ	CLFD	Thu, Mar 20, 2014	23.53	24.59	23.33	24.36
1554	NASDAQ	CLFD	Wed, Mar 19, 2014	24.38	24.51	23.18	23.63
1553	NASDAQ	CLFD	Tue, Mar 18, 2014	22.74	24.58	22.66	24.21
1552	NASDAQ	CLFD	Mon, Mar 17, 2014	22.11	22.71	22.08	22.65
1551	NASDAQ	CLFD	Fri, Mar 14, 2014	21.51	22.20	21.36	22.11
1550	NASDAQ	CLFD	Thu, Mar 13, 2014	21.92	22.40	21.33	21.59
1549	NASDAQ	CLFD	Wed, Mar 12, 2014	21.67	21.98	20.76	21.89
1548	NASDAQ	CLFD	Tue, Mar 11, 2014	23.15	23.15	21.70	21.81
1547	NASDAQ	CLFD	Mon, Mar 10, 2014	23.28	23.40	22.88	23.17
1546	NASDAQ	CLFD	Fri, Mar 7, 2014	23.30	23.55	23.01	23.25
1545	NASDAQ	CLFD	Thu, Mar 6, 2014	23.30	23.81	23.09	23.30
1544	NASDAQ	CLFD	Wed, Mar 5, 2014	23.50	24.39	22.97	23.27
1543	NASDAQ	CLFD	Tue, Mar 4, 2014	23.27	24.23	22.89	23.60
1542	NASDAQ	CLFD	Mon, Mar 3, 2014	23.15	23.16	22.35	22.96
1541	NASDAQ	CLFD	Fri, Feb 28, 2014	23.42	24.09	23.27	23.40
1540	NASDAQ	CLFD	Thu, Feb 27, 2014	24.54	24.56	22.79	23.45
1539	NASDAQ	CLFD	Wed, Feb 26, 2014	24.26	24.77	24.09	24.45
1538	NASDAQ	CLFD	Tue, Feb 25, 2014	25.54	25.58	24.10	24.26
1537	NASDAQ	CLFD	Mon, Feb 24, 2014	25.99	26.19	25.56	25.66
1536	NASDAQ	CLFD	Fri, Feb 21, 2014	26.45	26.59	25.60	26.09
1535	NASDAQ	CLFD	Thu, Feb 20, 2014	24.44	26.59	23.61	25.89
1534	NASDAQ	CLFD	Wed, Feb 19, 2014	23.37	23.78	23.00	23.60
1533	NASDAQ	CLFD	Tue, Feb 18, 2014	24.50	24.71	23.28	23.56
1532	NASDAQ	CLFD	Fri, Feb 14, 2014	24.44	24.68	24.03	24.42
1531	NASDAQ	CLFD	Thu, Feb 13, 2014	23.54	24.61	22.81	24.37
1530	NASDAQ	CLFD	Wed, Feb 12, 2014	23.68	24.15	22.74	23.74
1529	NASDAQ	CLFD	Tue, Feb 11, 2014	21.62	24.19	21.52	23.59
1528	NASDAQ	CLFD	Mon, Feb 10, 2014	22.89	23.00	21.22	21.48
1527	NASDAQ	CLFD	Fri, Feb 7, 2014	22.94	23.52	22.42	23.00
1526	NASDAQ	CLFD	Thu, Feb 6, 2014	25.12	25.41	22.87	23.17
1525	NASDAQ	CLFD	Wed, Feb 5, 2014	25.10	25.40	24.37	25.20
1524	NASDAQ	CLFD	Tue, Feb 4, 2014	24.57	25.33	24.53	25.09
1523	NASDAQ	CLFD	Mon, Feb 3, 2014	25.00	25.00	23.25	24.53
1522	NASDAQ	CLFD	Fri, Jan 31, 2014	24.19	25.00	24.12	24.95
1521	NASDAQ	CLFD	Thu, Jan 30, 2014	23.78	24.25	23.00	24.11
1520	NASDAQ	CLFD	Wed, Jan 29, 2014	22.87	23.84	22.62	23.47
1519	NASDAQ	CLFD	Tue, Jan 28, 2014	21.76	22.97	21.68	22.88
1518	NASDAQ	CLFD	Mon, Jan 27, 2014	20.33	22.13	20.10	21.59
1517	NASDAQ	CLFD	Fri, Jan 24, 2014	20.36	20.50	19.53	20.07
1516	NASDAQ	CLFD	Thu, Jan 23, 2014	19.55	20.78	19.09	20.35
1515	NASDAQ	CLFD	Wed, Jan 22, 2014	18.00	18.94	18.00	18.61
1514	NASDAQ	CLFD	Tue, Jan 21, 2014	18.62	18.99	17.85	17.98
1513	NASDAQ	CLFD	Fri, Jan 17, 2014	18.64	18.79	18.38	18.49
1512	NASDAQ	CLFD	Thu, Jan 16, 2014	19.07	19.07	18.16	18.60
1511	NASDAQ	CLFD	Wed, Jan 15, 2014	19.11	19.41	18.72	19.32
1510	NASDAQ	CLFD	Tue, Jan 14, 2014	18.13	19.35	17.45	19.12
1509	NASDAQ	CLFD	Mon, Jan 13, 2014	17.41	18.21	17.28	18.11
1508	NASDAQ	CLFD	Fri, Jan 10, 2014	18.00	18.45	17.27	17.41
1507	NASDAQ	CLFD	Thu, Jan 9, 2014	18.86	18.91	17.61	18.10
1506	NASDAQ	CLFD	Wed, Jan 8, 2014	18.03	19.30	18.00	18.86
1505	NASDAQ	CLFD	Tue, Jan 7, 2014	19.50	19.54	19.27	19.36
1504	NASDAQ	CLFD	Mon, Jan 6, 2014	19.60	19.68	19.16	19.55
1503	NASDAQ	CLFD	Fri, Jan 3, 2014	18.81	19.36	18.78	19.33
1502	NASDAQ	CLFD	Thu, Jan 2, 2014	19.76	19.78	18.51	18.99
1501	NASDAQ	CLFD	Tue, Dec 31, 2013	20.82	20.82	19.70	20.24
1500	NASDAQ	CLFD	Mon, Dec 30, 2013	20.90	20.96	20.34	20.67
1499	NASDAQ	CLFD	Fri, Dec 27, 2013	20.00	20.68	19.70	20.60
1498	NASDAQ	CLFD	Thu, Dec 26, 2013	19.40	19.90	19.32	19.79
1497	NASDAQ	CLFD	Tue, Dec 24, 2013	19.06	19.72	19.06	19.30
1496	NASDAQ	CLFD	Mon, Dec 23, 2013	18.50	19.25	18.35	19.05
1495	NASDAQ	CLFD	Fri, Dec 20, 2013	18.30	18.50	18.25	18.50
1494	NASDAQ	CLFD	Thu, Dec 19, 2013	18.16	18.48	18.16	18.22
1493	NASDAQ	CLFD	Wed, Dec 18, 2013	18.17	18.40	18.00	18.25
1492	NASDAQ	CLFD	Tue, Dec 17, 2013	17.72	18.24	17.69	18.06
1491	NASDAQ	CLFD	Mon, Dec 16, 2013	17.87	18.05	17.65	17.77
1490	NASDAQ	CLFD	Fri, Dec 13, 2013	17.47	17.84	17.41	17.78
1489	NASDAQ	CLFD	Thu, Dec 12, 2013	17.37	17.64	17.26	17.35
1488	NASDAQ	CLFD	Wed, Dec 11, 2013	17.80	17.80	17.15	17.43
1487	NASDAQ	CLFD	Tue, Dec 10, 2013	18.07	18.21	17.74	17.82
1486	NASDAQ	CLFD	Mon, Dec 9, 2013	18.16	18.39	17.76	18.06
1485	NASDAQ	CLFD	Fri, Dec 6, 2013	18.11	18.18	17.50	18.00
1484	NASDAQ	CLFD	Thu, Dec 5, 2013	18.24	18.50	17.71	17.90
1483	NASDAQ	CLFD	Wed, Dec 4, 2013	17.70	18.30	17.60	18.24
1482	NASDAQ	CLFD	Tue, Dec 3, 2013	17.53	17.90	17.51	17.71
1481	NASDAQ	CLFD	Mon, Dec 2, 2013	17.85	17.85	17.09	17.47
1480	NASDAQ	CLFD	Fri, Nov 29, 2013	17.63	17.87	17.43	17.79
1479	NASDAQ	CLFD	Wed, Nov 27, 2013	17.53	17.75	17.20	17.55
1478	NASDAQ	CLFD	Tue, Nov 26, 2013	17.47	17.80	17.45	17.68
1477	NASDAQ	CLFD	Mon, Nov 25, 2013	17.70	17.73	17.47	17.48
1476	NASDAQ	CLFD	Fri, Nov 22, 2013	17.42	17.75	17.42	17.51
1475	NASDAQ	CLFD	Thu, Nov 21, 2013	17.49	17.67	17.39	17.42
1474	NASDAQ	CLFD	Wed, Nov 20, 2013	17.50	17.70	17.25	17.43
1473	NASDAQ	CLFD	Tue, Nov 19, 2013	17.70	17.75	17.15	17.30
1472	NASDAQ	CLFD	Mon, Nov 18, 2013	18.18	18.20	17.61	17.61
1471	NASDAQ	CLFD	Fri, Nov 15, 2013	18.01	18.71	17.70	17.99
1470	NASDAQ	CLFD	Thu, Nov 14, 2013	17.71	18.28	17.05	17.72
1469	NASDAQ	CLFD	Wed, Nov 13, 2013	16.48	17.70	16.48	17.56
1468	NASDAQ	CLFD	Tue, Nov 12, 2013	16.50	16.71	16.45	16.59
1467	NASDAQ	CLFD	Mon, Nov 11, 2013	15.86	16.74	15.82	16.63
1466	NASDAQ	CLFD	Fri, Nov 8, 2013	16.17	16.83	15.54	15.96
1465	NASDAQ	CLFD	Thu, Nov 7, 2013	14.49	16.69	14.49	16.20
1464	NASDAQ	CLFD	Wed, Nov 6, 2013	14.47	14.86	14.45	14.47
1463	NASDAQ	CLFD	Tue, Nov 5, 2013	14.77	15.01	14.36	14.40
1462	NASDAQ	CLFD	Mon, Nov 4, 2013	14.58	14.79	14.54	14.67
1461	NASDAQ	CLFD	Fri, Nov 1, 2013	14.96	14.96	14.51	14.65
1460	NASDAQ	CLFD	Thu, Oct 31, 2013	15.00	15.25	14.07	14.84
1459	NASDAQ	CLFD	Wed, Oct 30, 2013	15.93	15.93	14.80	14.96
1458	NASDAQ	CLFD	Tue, Oct 29, 2013	15.96	16.08	15.58	15.87
1457	NASDAQ	CLFD	Mon, Oct 28, 2013	16.16	16.38	15.48	15.83
1456	NASDAQ	CLFD	Fri, Oct 25, 2013	16.24	16.38	15.82	16.09
1455	NASDAQ	CLFD	Thu, Oct 24, 2013	15.85	16.33	15.53	16.00
1454	NASDAQ	CLFD	Wed, Oct 23, 2013	16.31	16.56	15.13	15.77
1453	NASDAQ	CLFD	Tue, Oct 22, 2013	16.44	16.59	15.93	16.23
1452	NASDAQ	CLFD	Mon, Oct 21, 2013	16.12	16.60	15.80	16.30
1451	NASDAQ	CLFD	Fri, Oct 18, 2013	16.44	17.12	16.05	16.21
1450	NASDAQ	CLFD	Thu, Oct 17, 2013	14.80	16.44	14.52	16.43
1449	NASDAQ	CLFD	Wed, Oct 16, 2013	14.66	15.00	14.30	14.80
1448	NASDAQ	CLFD	Tue, Oct 15, 2013	14.22	14.83	14.22	14.52
1447	NASDAQ	CLFD	Mon, Oct 14, 2013	14.12	14.74	14.08	14.32
1446	NASDAQ	CLFD	Fri, Oct 11, 2013	14.20	14.44	14.03	14.34
1445	NASDAQ	CLFD	Thu, Oct 10, 2013	13.71	14.51	13.69	14.12
1444	NASDAQ	CLFD	Wed, Oct 9, 2013	13.93	13.93	12.75	13.47
1443	NASDAQ	CLFD	Tue, Oct 8, 2013	14.45	14.59	13.80	13.81
1442	NASDAQ	CLFD	Mon, Oct 7, 2013	14.08	14.61	14.02	14.39
1441	NASDAQ	CLFD	Fri, Oct 4, 2013	14.02	14.60	14.05	14.35
1440	NASDAQ	CLFD	Thu, Oct 3, 2013	14.03	14.33	13.90	14.00
1439	NASDAQ	CLFD	Wed, Oct 2, 2013	13.77	14.62	13.55	14.29
1438	NASDAQ	CLFD	Tue, Oct 1, 2013	13.45	14.12	13.40	13.92
1437	NASDAQ	CLFD	Mon, Sep 30, 2013	13.22	13.88	13.10	13.43
1436	NASDAQ	CLFD	Fri, Sep 27, 2013	13.81	14.00	13.14	13.42
1435	NASDAQ	CLFD	Thu, Sep 26, 2013	14.53	15.29	13.58	13.95
1434	NASDAQ	CLFD	Wed, Sep 25, 2013	13.42	14.76	13.36	14.76
1433	NASDAQ	CLFD	Tue, Sep 24, 2013	12.76	13.41	12.76	13.39
1432	NASDAQ	CLFD	Mon, Sep 23, 2013	12.97	13.16	12.70	12.76
1431	NASDAQ	CLFD	Fri, Sep 20, 2013	13.11	13.20	12.70	12.85
1430	NASDAQ	CLFD	Thu, Sep 19, 2013	13.24	13.25	13.00	13.10
1429	NASDAQ	CLFD	Wed, Sep 18, 2013	13.35	13.48	12.96	13.20
1428	NASDAQ	CLFD	Tue, Sep 17, 2013	12.87	13.30	12.69	13.30
1427	NASDAQ	CLFD	Mon, Sep 16, 2013	13.13	13.24	12.65	12.85
1426	NASDAQ	CLFD	Fri, Sep 13, 2013	12.89	13.14	12.67	12.92
1425	NASDAQ	CLFD	Thu, Sep 12, 2013	13.10	13.14	12.65	12.82
1424	NASDAQ	CLFD	Wed, Sep 11, 2013	12.96	13.15	12.82	13.10
1423	NASDAQ	CLFD	Tue, Sep 10, 2013	13.15	13.15	12.95	13.01
1422	NASDAQ	CLFD	Mon, Sep 9, 2013	12.89	13.14	12.81	13.06
1421	NASDAQ	CLFD	Fri, Sep 6, 2013	12.99	13.23	12.71	12.76
1420	NASDAQ	CLFD	Thu, Sep 5, 2013	13.02	13.23	12.85	12.97
1419	NASDAQ	CLFD	Wed, Sep 4, 2013	12.99	13.11	12.81	13.00
1418	NASDAQ	CLFD	Tue, Sep 3, 2013	12.73	13.08	12.60	12.86
1417	NASDAQ	CLFD	Fri, Aug 30, 2013	12.72	13.02	12.46	12.60
1416	NASDAQ	CLFD	Thu, Aug 29, 2013	12.26	12.85	12.25	12.71
1415	NASDAQ	CLFD	Wed, Aug 28, 2013	11.82	12.44	11.82	12.25
1414	NASDAQ	CLFD	Tue, Aug 27, 2013	12.17	12.46	11.66	11.88
1413	NASDAQ	CLFD	Mon, Aug 26, 2013	12.25	12.73	12.20	12.30
1412	NASDAQ	CLFD	Fri, Aug 23, 2013	11.69	12.24	11.53	12.22
1411	NASDAQ	CLFD	Thu, Aug 22, 2013	11.19	11.64	11.19	11.53
1410	NASDAQ	CLFD	Wed, Aug 21, 2013	11.31	11.72	11.10	11.28
1409	NASDAQ	CLFD	Tue, Aug 20, 2013	11.52	11.53	11.11	11.35
1408	NASDAQ	CLFD	Mon, Aug 19, 2013	11.98	12.00	11.40	11.52
1407	NASDAQ	CLFD	Fri, Aug 16, 2013	11.75	11.85	11.62	11.82
1406	NASDAQ	CLFD	Thu, Aug 15, 2013	11.94	11.98	11.65	11.78
1405	NASDAQ	CLFD	Wed, Aug 14, 2013	11.90	12.21	11.75	12.06
1404	NASDAQ	CLFD	Tue, Aug 13, 2013	12.14	12.46	11.91	11.95
1403	NASDAQ	CLFD	Mon, Aug 12, 2013	11.70	12.10	11.65	12.06
1402	NASDAQ	CLFD	Fri, Aug 9, 2013	11.80	12.09	11.61	11.79
1401	NASDAQ	CLFD	Thu, Aug 8, 2013	11.72	11.85	11.57	11.72
1400	NASDAQ	CLFD	Wed, Aug 7, 2013	11.58	11.79	11.38	11.53
1399	NASDAQ	CLFD	Tue, Aug 6, 2013	11.98	12.04	11.46	11.56
1398	NASDAQ	CLFD	Mon, Aug 5, 2013	12.07	12.20	11.71	11.95
1397	NASDAQ	CLFD	Fri, Aug 2, 2013	12.22	12.59	12.01	12.18
1396	NASDAQ	CLFD	Thu, Aug 1, 2013	11.14	12.33	11.12	12.31
1395	NASDAQ	CLFD	Wed, Jul 31, 2013	10.97	11.16	10.66	10.87
1394	NASDAQ	CLFD	Tue, Jul 30, 2013	10.69	11.00	10.35	10.98
1393	NASDAQ	CLFD	Mon, Jul 29, 2013	11.14	11.46	10.65	10.72
1392	NASDAQ	CLFD	Fri, Jul 26, 2013	11.12	11.44	10.84	11.10
1391	NASDAQ	CLFD	Thu, Jul 25, 2013	12.71	12.71	10.18	11.16
1390	NASDAQ	CLFD	Wed, Jul 24, 2013	12.97	13.35	12.92	13.18
1389	NASDAQ	CLFD	Tue, Jul 23, 2013	13.40	13.80	12.98	12.98
1388	NASDAQ	CLFD	Mon, Jul 22, 2013	12.71	13.40	12.53	13.39
1387	NASDAQ	CLFD	Fri, Jul 19, 2013	13.22	13.25	12.70	12.77
1386	NASDAQ	CLFD	Thu, Jul 18, 2013	13.12	13.57	12.99	13.35
1385	NASDAQ	CLFD	Wed, Jul 17, 2013	13.69	13.69	12.61	13.04
1384	NASDAQ	CLFD	Tue, Jul 16, 2013	14.15	14.46	13.32	13.55
1383	NASDAQ	CLFD	Mon, Jul 15, 2013	13.25	14.25	13.22	14.08
1382	NASDAQ	CLFD	Fri, Jul 12, 2013	13.57	13.57	12.50	13.17
1381	NASDAQ	CLFD	Thu, Jul 11, 2013	14.05	14.38	13.49	13.67
1380	NASDAQ	CLFD	Wed, Jul 10, 2013	13.00	14.06	13.00	13.71
1379	NASDAQ	CLFD	Tue, Jul 9, 2013	12.20	13.38	12.20	12.99
1378	NASDAQ	CLFD	Mon, Jul 8, 2013	11.03	12.21	11.00	12.15
1377	NASDAQ	CLFD	Fri, Jul 5, 2013	11.30	11.39	10.94	11.03
1376	NASDAQ	CLFD	Wed, Jul 3, 2013	11.08	11.38	10.84	11.04
1375	NASDAQ	CLFD	Tue, Jul 2, 2013	9.83	11.18	9.83	11.02
1374	NASDAQ	CLFD	Mon, Jul 1, 2013	9.44	9.75	8.76	9.74
1373	NASDAQ	CLFD	Fri, Jun 28, 2013	9.68	9.71	9.40	9.42
1372	NASDAQ	CLFD	Thu, Jun 27, 2013	9.57	9.90	9.50	9.65
1371	NASDAQ	CLFD	Wed, Jun 26, 2013	9.84	9.94	9.35	9.60
1370	NASDAQ	CLFD	Tue, Jun 25, 2013	9.51	10.10	9.51	9.72
1369	NASDAQ	CLFD	Mon, Jun 24, 2013	10.04	10.04	9.30	9.47
1368	NASDAQ	CLFD	Fri, Jun 21, 2013	11.17	11.20	10.16	10.23
1367	NASDAQ	CLFD	Thu, Jun 20, 2013	12.70	12.70	11.12	11.17
1366	NASDAQ	CLFD	Wed, Jun 19, 2013	12.81	13.36	12.79	12.84
1365	NASDAQ	CLFD	Tue, Jun 18, 2013	12.79	13.48	12.56	12.90
1364	NASDAQ	CLFD	Mon, Jun 17, 2013	11.80	13.59	11.80	12.28
1363	NASDAQ	CLFD	Fri, Jun 14, 2013	11.11	11.75	11.00	11.65
1362	NASDAQ	CLFD	Thu, Jun 13, 2013	11.20	11.20	10.71	11.05
1361	NASDAQ	CLFD	Wed, Jun 12, 2013	11.20	11.25	10.90	11.16
1360	NASDAQ	CLFD	Tue, Jun 11, 2013	11.01	11.19	10.72	11.15
1359	NASDAQ	CLFD	Mon, Jun 10, 2013	10.94	11.19	10.57	11.08
1358	NASDAQ	CLFD	Fri, Jun 7, 2013	10.96	11.24	10.53	10.88
1357	NASDAQ	CLFD	Thu, Jun 6, 2013	10.01	11.37	10.01	10.86
1356	NASDAQ	CLFD	Wed, Jun 5, 2013	10.00	10.10	9.61	10.06
1355	NASDAQ	CLFD	Tue, Jun 4, 2013	10.07	10.41	9.64	9.95
1354	NASDAQ	CLFD	Mon, Jun 3, 2013	8.56	10.13	8.50	9.93
1353	NASDAQ	CLFD	Fri, May 31, 2013	8.09	8.59	7.92	8.44
1352	NASDAQ	CLFD	Thu, May 30, 2013	7.80	8.10	7.80	8.10
1351	NASDAQ	CLFD	Wed, May 29, 2013	7.85	7.85	7.66	7.79
1350	NASDAQ	CLFD	Tue, May 28, 2013	7.89	7.93	7.68	7.79
1349	NASDAQ	CLFD	Fri, May 24, 2013	7.48	7.72	7.45	7.67
1348	NASDAQ	CLFD	Thu, May 23, 2013	7.61	7.70	7.35	7.67
1347	NASDAQ	CLFD	Wed, May 22, 2013	8.03	8.10	7.60	7.74
1346	NASDAQ	CLFD	Tue, May 21, 2013	7.93	8.19	7.77	7.85
1345	NASDAQ	CLFD	Mon, May 20, 2013	7.83	8.24	7.75	7.86
1344	NASDAQ	CLFD	Fri, May 17, 2013	7.79	7.88	7.59	7.75
1343	NASDAQ	CLFD	Thu, May 16, 2013	7.57	7.88	7.55	7.71
1342	NASDAQ	CLFD	Wed, May 15, 2013	7.40	7.58	7.36	7.57
1341	NASDAQ	CLFD	Tue, May 14, 2013	7.59	7.60	7.36	7.45
1340	NASDAQ	CLFD	Mon, May 13, 2013	7.42	7.65	7.33	7.53
1339	NASDAQ	CLFD	Fri, May 10, 2013	7.42	7.60	7.41	7.52
1338	NASDAQ	CLFD	Thu, May 9, 2013	7.54	7.71	7.28	7.50
1337	NASDAQ	CLFD	Wed, May 8, 2013	7.45	7.52	7.28	7.50
1336	NASDAQ	CLFD	Tue, May 7, 2013	7.62	7.62	7.35	7.45
1335	NASDAQ	CLFD	Mon, May 6, 2013	7.75	7.89	7.66	7.69
1334	NASDAQ	CLFD	Fri, May 3, 2013	7.25	7.71	7.25	7.66
1333	NASDAQ	CLFD	Thu, May 2, 2013	7.29	7.40	7.16	7.23
1332	NASDAQ	CLFD	Wed, May 1, 2013	7.04	7.22	6.97	7.22
1331	NASDAQ	CLFD	Tue, Apr 30, 2013	6.95	7.09	6.85	7.03
1330	NASDAQ	CLFD	Mon, Apr 29, 2013	6.55	7.18	6.41	6.96
1329	NASDAQ	CLFD	Fri, Apr 26, 2013	6.45	6.64	6.17	6.48
1328	NASDAQ	CLFD	Thu, Apr 25, 2013	6.20	6.62	6.04	6.44
1327	NASDAQ	CLFD	Wed, Apr 24, 2013	6.10	6.10	6.00	6.05
1326	NASDAQ	CLFD	Tue, Apr 23, 2013	5.91	6.10	5.90	6.09
1325	NASDAQ	CLFD	Mon, Apr 22, 2013	5.87	5.95	5.77	5.91
1324	NASDAQ	CLFD	Fri, Apr 19, 2013	5.90	5.95	5.90	5.92
1323	NASDAQ	CLFD	Thu, Apr 18, 2013	5.90	5.90	5.80	5.80
1322	NASDAQ	CLFD	Wed, Apr 17, 2013	5.75	5.95	5.75	5.90
1321	NASDAQ	CLFD	Tue, Apr 16, 2013	5.90	5.95	5.75	5.85
1320	NASDAQ	CLFD	Mon, Apr 15, 2013	5.96	6.05	5.75	5.85
1319	NASDAQ	CLFD	Fri, Apr 12, 2013	6.00	6.00	5.90	5.91
1318	NASDAQ	CLFD	Thu, Apr 11, 2013	6.06	6.06	5.90	5.99
1317	NASDAQ	CLFD	Wed, Apr 10, 2013	5.90	6.07	5.90	6.06
1316	NASDAQ	CLFD	Tue, Apr 9, 2013	6.05	6.05	5.89	5.90
1315	NASDAQ	CLFD	Mon, Apr 8, 2013	5.90	5.99	5.72	5.93
1314	NASDAQ	CLFD	Fri, Apr 5, 2013	5.99	5.90	5.76	5.76
1313	NASDAQ	CLFD	Thu, Apr 4, 2013	6.03	6.03	5.99	5.99
1312	NASDAQ	CLFD	Wed, Apr 3, 2013	6.09	6.09	5.84	5.99
1311	NASDAQ	CLFD	Tue, Apr 2, 2013	6.00	6.05	5.72	6.04
1310	NASDAQ	CLFD	Mon, Apr 1, 2013	6.03	6.04	5.93	6.04
1309	NASDAQ	CLFD	Thu, Mar 28, 2013	5.97	6.04	5.95	6.00
1308	NASDAQ	CLFD	Wed, Mar 27, 2013	5.89	5.97	5.89	5.94
1307	NASDAQ	CLFD	Tue, Mar 26, 2013	5.99	5.99	5.83	5.96
1306	NASDAQ	CLFD	Mon, Mar 25, 2013	5.99	6.00	5.75	5.96
1305	NASDAQ	CLFD	Fri, Mar 22, 2013	5.92	5.98	5.90	5.98
1304	NASDAQ	CLFD	Thu, Mar 21, 2013	5.90	5.94	5.87	5.91
1303	NASDAQ	CLFD	Wed, Mar 20, 2013	5.89	5.95	5.66	5.85
1302	NASDAQ	CLFD	Tue, Mar 19, 2013	5.97	5.98	5.58	5.84
1301	NASDAQ	CLFD	Mon, Mar 18, 2013	5.89	5.97	5.85	5.90
1300	NASDAQ	CLFD	Fri, Mar 15, 2013	5.92	5.98	5.86	5.90
1299	NASDAQ	CLFD	Thu, Mar 14, 2013	5.94	5.96	5.83	5.95
1298	NASDAQ	CLFD	Wed, Mar 13, 2013	5.95	5.95	5.81	5.94
1297	NASDAQ	CLFD	Tue, Mar 12, 2013	5.89	5.94	5.84	5.88
1296	NASDAQ	CLFD	Mon, Mar 11, 2013	5.94	5.96	5.80	5.90
1295	NASDAQ	CLFD	Fri, Mar 8, 2013	5.99	5.99	5.80	5.96
1294	NASDAQ	CLFD	Thu, Mar 7, 2013	5.97	5.98	5.81	5.90
1293	NASDAQ	CLFD	Wed, Mar 6, 2013	6.10	6.18	5.84	5.85
1292	NASDAQ	CLFD	Tue, Mar 5, 2013	5.91	6.35	5.91	6.01
1291	NASDAQ	CLFD	Mon, Mar 4, 2013	5.70	5.90	5.69	5.84
1290	NASDAQ	CLFD	Fri, Mar 1, 2013	5.52	5.70	5.52	5.70
1289	NASDAQ	CLFD	Thu, Feb 28, 2013	5.65	5.70	5.53	5.53
1288	NASDAQ	CLFD	Wed, Feb 27, 2013	5.59	5.72	5.54	5.54
1287	NASDAQ	CLFD	Tue, Feb 26, 2013	5.52	5.70	5.50	5.69
1286	NASDAQ	CLFD	Mon, Feb 25, 2013	5.55	5.55	5.45	5.46
1285	NASDAQ	CLFD	Fri, Feb 22, 2013	5.60	5.62	5.42	5.50
1284	NASDAQ	CLFD	Thu, Feb 21, 2013	5.50	5.65	5.45	5.60
1283	NASDAQ	CLFD	Wed, Feb 20, 2013	5.50	5.59	5.50	5.53
1282	NASDAQ	CLFD	Tue, Feb 19, 2013	5.40	5.54	5.40	5.50
1281	NASDAQ	CLFD	Fri, Feb 15, 2013	5.25	5.50	5.25	5.41
1280	NASDAQ	CLFD	Thu, Feb 14, 2013	5.19	5.47	5.16	5.30
1279	NASDAQ	CLFD	Wed, Feb 13, 2013	5.30	5.48	5.26	5.42
1278	NASDAQ	CLFD	Tue, Feb 12, 2013	5.56	5.65	5.19	5.40
1277	NASDAQ	CLFD	Mon, Feb 11, 2013	5.55	5.55	5.50	5.55
1276	NASDAQ	CLFD	Fri, Feb 8, 2013	5.60	5.65	5.50	5.55
1275	NASDAQ	CLFD	Thu, Feb 7, 2013	5.65	5.65	5.50	5.56
1274	NASDAQ	CLFD	Wed, Feb 6, 2013	5.60	5.60	5.57	5.58
1273	NASDAQ	CLFD	Tue, Feb 5, 2013	5.65	5.65	5.55	5.63
1272	NASDAQ	CLFD	Mon, Feb 4, 2013	5.47	5.62	5.31	5.50
1271	NASDAQ	CLFD	Fri, Feb 1, 2013	5.33	5.36	5.26	5.34
1270	NASDAQ	CLFD	Thu, Jan 31, 2013	5.10	5.36	5.04	5.26
1269	NASDAQ	CLFD	Wed, Jan 30, 2013	5.05	5.10	5.00	5.10
1268	NASDAQ	CLFD	Tue, Jan 29, 2013	4.91	5.05	4.90	5.05
1267	NASDAQ	CLFD	Mon, Jan 28, 2013	4.91	5.00	4.90	4.92
1266	NASDAQ	CLFD	Fri, Jan 25, 2013	4.96	5.00	4.91	4.95
1265	NASDAQ	CLFD	Thu, Jan 24, 2013	4.95	4.99	4.86	4.98
1264	NASDAQ	CLFD	Wed, Jan 23, 2013	4.98	5.02	4.96	4.97
1263	NASDAQ	CLFD	Tue, Jan 22, 2013	4.95	5.01	4.95	4.95
1262	NASDAQ	CLFD	Fri, Jan 18, 2013	5.00	5.05	4.95	5.00
1261	NASDAQ	CLFD	Thu, Jan 17, 2013	4.99	5.00	4.99	4.99
1260	NASDAQ	CLFD	Wed, Jan 16, 2013	4.94	4.99	4.85	4.98
1259	NASDAQ	CLFD	Tue, Jan 15, 2013	4.80	4.94	4.80	4.94
1258	NASDAQ	CLFD	Mon, Jan 14, 2013	4.90	4.94	4.80	4.88
1257	NASDAQ	CLFD	Fri, Jan 11, 2013	5.00	5.00	4.92	4.96
1256	NASDAQ	CLFD	Thu, Jan 10, 2013	4.88	5.00	4.88	4.94
1255	NASDAQ	CLFD	Wed, Jan 9, 2013	5.05	5.05	4.90	4.93
1254	NASDAQ	CLFD	Tue, Jan 8, 2013	4.90	4.95	4.83	4.89
1253	NASDAQ	CLFD	Mon, Jan 7, 2013	4.85	4.95	4.84	4.90
1252	NASDAQ	CLFD	Fri, Jan 4, 2013	4.88	5.00	4.76	4.91
1251	NASDAQ	CLFD	Thu, Jan 3, 2013	4.79	4.89	4.75	4.84
1250	NASDAQ	CLFD	Wed, Jan 2, 2013	4.58	4.87	4.56	4.87
1249	NASDAQ	CLFD	Mon, Dec 31, 2012	4.05	4.49	4.00	4.49
1248	NASDAQ	CLFD	Fri, Dec 28, 2012	4.39	4.55	4.17	4.26
1247	NASDAQ	CLFD	Thu, Dec 27, 2012	4.67	4.69	4.25	4.35
1246	NASDAQ	CLFD	Wed, Dec 26, 2012	4.62	4.89	4.55	4.58
1245	NASDAQ	CLFD	Mon, Dec 24, 2012	4.63	4.79	4.61	4.79
1244	NASDAQ	CLFD	Fri, Dec 21, 2012	4.80	4.82	4.69	4.69
1243	NASDAQ	CLFD	Thu, Dec 20, 2012	4.78	4.89	4.77	4.89
1242	NASDAQ	CLFD	Wed, Dec 19, 2012	4.71	4.79	4.63	4.79
1241	NASDAQ	CLFD	Tue, Dec 18, 2012	4.62	4.75	4.62	4.66
1240	NASDAQ	CLFD	Mon, Dec 17, 2012	4.86	4.90	4.62	4.62
1239	NASDAQ	CLFD	Fri, Dec 14, 2012	4.89	4.89	4.78	4.81
1238	NASDAQ	CLFD	Thu, Dec 13, 2012	4.70	4.90	4.70	4.80
1237	NASDAQ	CLFD	Wed, Dec 12, 2012	4.71	4.84	4.71	4.81
1236	NASDAQ	CLFD	Tue, Dec 11, 2012	4.67	4.81	4.67	4.70
1235	NASDAQ	CLFD	Mon, Dec 10, 2012	4.69	4.73	4.62	4.68
1234	NASDAQ	CLFD	Fri, Dec 7, 2012	4.67	4.72	4.55	4.62
1233	NASDAQ	CLFD	Thu, Dec 6, 2012	4.73	4.73	4.66	4.71
1232	NASDAQ	CLFD	Wed, Dec 5, 2012	4.73	4.73	4.66	4.66
1231	NASDAQ	CLFD	Tue, Dec 4, 2012	4.66	4.77	4.66	4.68
1230	NASDAQ	CLFD	Mon, Dec 3, 2012	4.66	4.77	4.66	4.69
1229	NASDAQ	CLFD	Fri, Nov 30, 2012	4.84	4.84	4.66	4.75
1228	NASDAQ	CLFD	Thu, Nov 29, 2012	4.61	4.84	4.60	4.74
1227	NASDAQ	CLFD	Wed, Nov 28, 2012	4.71	4.71	4.66	4.66
1226	NASDAQ	CLFD	Tue, Nov 27, 2012	4.65	4.80	4.64	4.65
1225	NASDAQ	CLFD	Mon, Nov 26, 2012	4.45	4.80	4.45	4.67
1224	NASDAQ	CLFD	Fri, Nov 23, 2012	4.24	4.60	4.22	4.41
1223	NASDAQ	CLFD	Wed, Nov 21, 2012	4.20	4.34	4.19	4.30
1222	NASDAQ	CLFD	Tue, Nov 20, 2012	4.13	4.25	4.12	4.16
1221	NASDAQ	CLFD	Mon, Nov 19, 2012	4.11	4.30	4.11	4.21
1220	NASDAQ	CLFD	Fri, Nov 16, 2012	4.25	4.29	4.02	4.19
1219	NASDAQ	CLFD	Thu, Nov 15, 2012	4.35	4.35	4.01	4.31
1218	NASDAQ	CLFD	Wed, Nov 14, 2012	4.38	4.40	4.33	4.38
1217	NASDAQ	CLFD	Tue, Nov 13, 2012	4.40	4.43	4.27	4.39
1216	NASDAQ	CLFD	Mon, Nov 12, 2012	4.42	4.42	4.14	4.42
1215	NASDAQ	CLFD	Fri, Nov 9, 2012	4.60	4.60	4.42	4.42
1214	NASDAQ	CLFD	Thu, Nov 8, 2012	4.52	4.60	4.50	4.57
1213	NASDAQ	CLFD	Wed, Nov 7, 2012	4.68	4.83	4.52	4.62
1212	NASDAQ	CLFD	Tue, Nov 6, 2012	4.89	4.89	4.78	4.78
1211	NASDAQ	CLFD	Mon, Nov 5, 2012	4.88	4.88	4.80	4.87
1210	NASDAQ	CLFD	Fri, Nov 2, 2012	5.00	5.00	4.68	4.80
1209	NASDAQ	CLFD	Thu, Nov 1, 2012	5.12	5.15	4.96	4.99
1208	NASDAQ	CLFD	Wed, Oct 31, 2012	5.03	5.15	4.95	5.00
1207	NASDAQ	CLFD	Fri, Oct 26, 2012	5.05	5.05	4.95	5.02
1206	NASDAQ	CLFD	Thu, Oct 25, 2012	4.95	5.07	4.90	4.90
1205	NASDAQ	CLFD	Wed, Oct 24, 2012	5.00	5.14	4.90	4.93
1204	NASDAQ	CLFD	Tue, Oct 23, 2012	4.99	5.11	4.82	5.00
1203	NASDAQ	CLFD	Mon, Oct 22, 2012	5.01	5.12	5.01	5.02
1202	NASDAQ	CLFD	Fri, Oct 19, 2012	4.97	5.08	4.95	5.01
1201	NASDAQ	CLFD	Thu, Oct 18, 2012	5.08	5.15	5.00	5.04
1200	NASDAQ	CLFD	Wed, Oct 17, 2012	5.38	5.40	5.08	5.17
1199	NASDAQ	CLFD	Tue, Oct 16, 2012	5.16	5.24	5.16	5.24
1198	NASDAQ	CLFD	Mon, Oct 15, 2012	5.20	5.21	5.09	5.21
1197	NASDAQ	CLFD	Fri, Oct 12, 2012	5.21	5.32	5.21	5.29
1196	NASDAQ	CLFD	Thu, Oct 11, 2012	5.33	5.33	5.20	5.25
1195	NASDAQ	CLFD	Wed, Oct 10, 2012	5.10	5.28	5.07	5.15
1194	NASDAQ	CLFD	Tue, Oct 9, 2012	5.20	5.29	4.94	5.15
1193	NASDAQ	CLFD	Mon, Oct 8, 2012	5.19	5.35	5.19	5.30
1192	NASDAQ	CLFD	Fri, Oct 5, 2012	5.32	5.39	5.19	5.29
1191	NASDAQ	CLFD	Thu, Oct 4, 2012	5.25	5.38	5.20	5.35
1190	NASDAQ	CLFD	Wed, Oct 3, 2012	5.25	5.25	5.15	5.19
1189	NASDAQ	CLFD	Tue, Oct 2, 2012	5.23	5.25	5.06	5.20
1188	NASDAQ	CLFD	Mon, Oct 1, 2012	5.18	5.24	5.01	5.17
1187	NASDAQ	CLFD	Fri, Sep 28, 2012	5.25	5.25	5.00	5.11
1186	NASDAQ	CLFD	Thu, Sep 27, 2012	5.20	5.21	5.02	5.02
1185	NASDAQ	CLFD	Wed, Sep 26, 2012	5.25	5.25	5.18	5.19
1184	NASDAQ	CLFD	Tue, Sep 25, 2012	5.19	5.25	5.19	5.22
1183	NASDAQ	CLFD	Mon, Sep 24, 2012	5.18	5.25	5.18	5.25
1182	NASDAQ	CLFD	Fri, Sep 21, 2012	5.19	5.28	5.11	5.16
1181	NASDAQ	CLFD	Thu, Sep 20, 2012	5.15	5.29	5.09	5.20
1180	NASDAQ	CLFD	Wed, Sep 19, 2012	5.20	5.24	5.09	5.19
1179	NASDAQ	CLFD	Tue, Sep 18, 2012	5.21	5.24	5.13	5.20
1178	NASDAQ	CLFD	Mon, Sep 17, 2012	5.14	5.24	5.12	5.21
1177	NASDAQ	CLFD	Fri, Sep 14, 2012	5.18	5.25	5.01	5.15
1176	NASDAQ	CLFD	Thu, Sep 13, 2012	5.05	5.05	4.93	5.05
1175	NASDAQ	CLFD	Wed, Sep 12, 2012	5.19	5.19	5.05	5.07
1174	NASDAQ	CLFD	Tue, Sep 11, 2012	5.19	5.19	5.02	5.07
1173	NASDAQ	CLFD	Mon, Sep 10, 2012	5.23	5.23	5.01	5.09
1172	NASDAQ	CLFD	Fri, Sep 7, 2012	5.19	5.24	5.19	5.24
1171	NASDAQ	CLFD	Thu, Sep 6, 2012	5.12	5.19	5.12	5.19
1170	NASDAQ	CLFD	Wed, Sep 5, 2012	5.19	5.19	5.16	5.16
1169	NASDAQ	CLFD	Tue, Sep 4, 2012	5.19	5.19	5.08	5.19
1168	NASDAQ	CLFD	Fri, Aug 31, 2012	5.06	5.20	4.96	5.12
1167	NASDAQ	CLFD	Thu, Aug 30, 2012	5.16	5.20	5.01	5.07
1166	NASDAQ	CLFD	Wed, Aug 29, 2012	5.08	5.15	5.00	5.15
1165	NASDAQ	CLFD	Tue, Aug 28, 2012	5.11	5.15	4.91	5.10
1164	NASDAQ	CLFD	Mon, Aug 27, 2012	5.10	5.12	4.97	5.05
1163	NASDAQ	CLFD	Fri, Aug 24, 2012	5.16	5.16	4.95	5.12
1162	NASDAQ	CLFD	Thu, Aug 23, 2012	5.12	5.20	5.06	5.10
1161	NASDAQ	CLFD	Wed, Aug 22, 2012	5.00	5.20	4.94	5.12
1160	NASDAQ	CLFD	Tue, Aug 21, 2012	5.08	5.10	4.86	5.00
1159	NASDAQ	CLFD	Mon, Aug 20, 2012	5.09	5.15	4.85	5.00
1158	NASDAQ	CLFD	Fri, Aug 17, 2012	4.90	5.15	4.90	5.08
1157	NASDAQ	CLFD	Thu, Aug 16, 2012	4.89	5.05	4.88	5.03
1156	NASDAQ	CLFD	Wed, Aug 15, 2012	4.95	5.05	4.86	4.91
1155	NASDAQ	CLFD	Tue, Aug 14, 2012	4.80	5.03	4.80	4.91
1154	NASDAQ	CLFD	Mon, Aug 13, 2012	4.75	4.83	4.62	4.78
1153	NASDAQ	CLFD	Fri, Aug 10, 2012	4.75	4.79	4.50	4.70
1152	NASDAQ	CLFD	Thu, Aug 9, 2012	4.50	4.77	4.50	4.77
1151	NASDAQ	CLFD	Wed, Aug 8, 2012	4.64	4.73	4.48	4.53
1150	NASDAQ	CLFD	Tue, Aug 7, 2012	4.63	4.84	4.42	4.64
1149	NASDAQ	CLFD	Mon, Aug 6, 2012	4.77	4.89	4.60	4.66
1148	NASDAQ	CLFD	Fri, Aug 3, 2012	4.76	4.85	4.73	4.83
1147	NASDAQ	CLFD	Thu, Aug 2, 2012	4.83	4.83	4.65	4.72
1146	NASDAQ	CLFD	Wed, Aug 1, 2012	4.93	4.95	4.65	4.87
1145	NASDAQ	CLFD	Tue, Jul 31, 2012	4.81	4.99	4.80	4.99
1144	NASDAQ	CLFD	Mon, Jul 30, 2012	4.75	5.00	4.75	4.99
1143	NASDAQ	CLFD	Fri, Jul 27, 2012	5.08	5.12	4.84	5.01
1142	NASDAQ	CLFD	Thu, Jul 26, 2012	5.11	5.23	5.00	5.01
1141	NASDAQ	CLFD	Wed, Jul 25, 2012	4.92	5.12	4.64	5.01
1140	NASDAQ	CLFD	Tue, Jul 24, 2012	4.84	4.96	4.77	4.92
1139	NASDAQ	CLFD	Mon, Jul 23, 2012	4.74	4.84	4.56	4.74
1138	NASDAQ	CLFD	Fri, Jul 20, 2012	4.87	4.87	4.81	4.82
1137	NASDAQ	CLFD	Thu, Jul 19, 2012	4.88	4.88	4.69	4.88
1136	NASDAQ	CLFD	Wed, Jul 18, 2012	4.68	4.98	4.68	4.81
1135	NASDAQ	CLFD	Tue, Jul 17, 2012	4.85	4.85	4.65	4.65
1134	NASDAQ	CLFD	Mon, Jul 16, 2012	4.90	5.12	4.87	4.99
1133	NASDAQ	CLFD	Fri, Jul 13, 2012	5.03	5.23	4.74	4.88
1132	NASDAQ	CLFD	Thu, Jul 12, 2012	5.13	5.13	4.77	5.00
1131	NASDAQ	CLFD	Wed, Jul 11, 2012	5.58	5.58	5.09	5.26
1130	NASDAQ	CLFD	Tue, Jul 10, 2012	5.74	5.77	5.54	5.65
1129	NASDAQ	CLFD	Mon, Jul 9, 2012	5.37	5.65	5.21	5.57
1128	NASDAQ	CLFD	Fri, Jul 6, 2012	4.95	5.34	4.95	5.28
1127	NASDAQ	CLFD	Thu, Jul 5, 2012	4.84	5.00	4.84	4.95
1126	NASDAQ	CLFD	Tue, Jul 3, 2012	4.89	4.89	4.84	4.86
1125	NASDAQ	CLFD	Mon, Jul 2, 2012	4.91	4.91	4.80	4.82
1124	NASDAQ	CLFD	Fri, Jun 29, 2012	4.73	4.88	4.70	4.81
1123	NASDAQ	CLFD	Thu, Jun 28, 2012	4.64	4.72	4.60	4.72
1122	NASDAQ	CLFD	Wed, Jun 27, 2012	4.61	4.72	4.51	4.64
1121	NASDAQ	CLFD	Tue, Jun 26, 2012	4.47	4.61	4.40	4.60
1120	NASDAQ	CLFD	Mon, Jun 25, 2012	4.45	4.50	4.35	4.49
1119	NASDAQ	CLFD	Fri, Jun 22, 2012	4.50	4.52	4.46	4.46
1118	NASDAQ	CLFD	Thu, Jun 21, 2012	4.40	4.53	4.40	4.49
1117	NASDAQ	CLFD	Wed, Jun 20, 2012	4.47	4.53	4.38	4.53
1116	NASDAQ	CLFD	Tue, Jun 19, 2012	4.40	4.46	4.35	4.45
1115	NASDAQ	CLFD	Mon, Jun 18, 2012	4.40	4.48	4.39	4.40
1114	NASDAQ	CLFD	Fri, Jun 15, 2012	4.38	4.43	4.35	4.43
1113	NASDAQ	CLFD	Thu, Jun 14, 2012	4.38	4.48	4.35	4.38
1112	NASDAQ	CLFD	Wed, Jun 13, 2012	4.36	4.40	4.23	4.30
1111	NASDAQ	CLFD	Tue, Jun 12, 2012	4.44	4.44	4.35	4.40
1110	NASDAQ	CLFD	Mon, Jun 11, 2012	4.43	4.44	4.20	4.43
1109	NASDAQ	CLFD	Fri, Jun 8, 2012	4.44	4.44	4.27	4.41
1108	NASDAQ	CLFD	Thu, Jun 7, 2012	4.30	4.49	4.30	4.45
1107	NASDAQ	CLFD	Wed, Jun 6, 2012	4.17	4.35	4.13	4.27
1106	NASDAQ	CLFD	Tue, Jun 5, 2012	4.08	4.21	4.03	4.11
1105	NASDAQ	CLFD	Mon, Jun 4, 2012	4.07	4.13	4.02	4.06
1104	NASDAQ	CLFD	Fri, Jun 1, 2012	4.09	4.19	4.05	4.07
1103	NASDAQ	CLFD	Thu, May 31, 2012	4.29	4.29	4.08	4.10
1102	NASDAQ	CLFD	Wed, May 30, 2012	4.28	4.35	4.18	4.29
1101	NASDAQ	CLFD	Tue, May 29, 2012	4.29	4.40	4.22	4.32
1100	NASDAQ	CLFD	Fri, May 25, 2012	4.20	4.42	4.11	4.30
1099	NASDAQ	CLFD	Thu, May 24, 2012	4.05	4.19	4.02	4.19
1098	NASDAQ	CLFD	Wed, May 23, 2012	4.16	4.16	3.90	4.02
1097	NASDAQ	CLFD	Tue, May 22, 2012	4.24	4.32	4.00	4.05
1096	NASDAQ	CLFD	Mon, May 21, 2012	4.00	4.68	4.00	4.23
1095	NASDAQ	CLFD	Fri, May 18, 2012	3.92	4.04	3.90	3.99
1094	NASDAQ	CLFD	Thu, May 17, 2012	4.11	4.15	3.91	3.95
1093	NASDAQ	CLFD	Wed, May 16, 2012	4.32	4.38	4.11	4.11
1092	NASDAQ	CLFD	Tue, May 15, 2012	4.34	4.44	4.25	4.31
1091	NASDAQ	CLFD	Mon, May 14, 2012	4.30	4.39	4.30	4.33
1090	NASDAQ	CLFD	Fri, May 11, 2012	4.36	4.53	4.33	4.36
1089	NASDAQ	CLFD	Thu, May 10, 2012	4.54	4.56	4.38	4.38
1088	NASDAQ	CLFD	Wed, May 9, 2012	4.47	4.54	4.43	4.51
1087	NASDAQ	CLFD	Tue, May 8, 2012	4.46	4.59	4.43	4.50
1086	NASDAQ	CLFD	Mon, May 7, 2012	4.55	4.60	4.46	4.47
1085	NASDAQ	CLFD	Fri, May 4, 2012	4.50	4.65	4.40	4.58
1084	NASDAQ	CLFD	Thu, May 3, 2012	4.39	4.62	4.39	4.55
1083	NASDAQ	CLFD	Wed, May 2, 2012	4.39	4.47	4.27	4.39
1082	NASDAQ	CLFD	Tue, May 1, 2012	4.28	4.45	4.28	4.40
1081	NASDAQ	CLFD	Mon, Apr 30, 2012	4.30	4.35	4.25	4.25
1080	NASDAQ	CLFD	Fri, Apr 27, 2012	4.33	4.37	4.26	4.31
1079	NASDAQ	CLFD	Thu, Apr 26, 2012	4.78	4.79	4.11	4.45
1078	NASDAQ	CLFD	Wed, Apr 25, 2012	4.84	5.20	4.80	5.17
1077	NASDAQ	CLFD	Tue, Apr 24, 2012	4.87	4.88	4.75	4.81
1076	NASDAQ	CLFD	Mon, Apr 23, 2012	4.93	4.96	4.85	4.87
1075	NASDAQ	CLFD	Fri, Apr 20, 2012	4.84	5.02	4.84	5.02
1074	NASDAQ	CLFD	Thu, Apr 19, 2012	4.92	4.99	4.80	4.80
1073	NASDAQ	CLFD	Wed, Apr 18, 2012	4.92	4.96	4.88	4.90
1072	NASDAQ	CLFD	Tue, Apr 17, 2012	5.02	5.03	4.91	4.97
1071	NASDAQ	CLFD	Mon, Apr 16, 2012	5.04	5.04	4.99	5.03
1070	NASDAQ	CLFD	Fri, Apr 13, 2012	5.07	5.08	4.99	4.99
1069	NASDAQ	CLFD	Thu, Apr 12, 2012	4.99	5.08	4.99	5.07
1068	NASDAQ	CLFD	Wed, Apr 11, 2012	5.31	5.32	4.85	5.01
1067	NASDAQ	CLFD	Tue, Apr 10, 2012	5.16	5.16	5.00	5.06
1066	NASDAQ	CLFD	Mon, Apr 9, 2012	5.20	5.30	5.18	5.18
1065	NASDAQ	CLFD	Thu, Apr 5, 2012	5.30	5.45	5.14	5.19
1064	NASDAQ	CLFD	Wed, Apr 4, 2012	5.51	5.51	5.26	5.27
1063	NASDAQ	CLFD	Tue, Apr 3, 2012	5.59	5.60	5.49	5.50
1062	NASDAQ	CLFD	Mon, Apr 2, 2012	5.46	5.60	5.41	5.57
1061	NASDAQ	CLFD	Fri, Mar 30, 2012	5.63	5.63	5.42	5.43
1060	NASDAQ	CLFD	Thu, Mar 29, 2012	5.41	5.43	5.39	5.42
1059	NASDAQ	CLFD	Wed, Mar 28, 2012	5.42	5.52	5.40	5.44
1058	NASDAQ	CLFD	Tue, Mar 27, 2012	5.53	5.56	5.40	5.43
1057	NASDAQ	CLFD	Mon, Mar 26, 2012	5.47	5.67	5.47	5.55
1056	NASDAQ	CLFD	Fri, Mar 23, 2012	5.42	5.48	5.39	5.45
1055	NASDAQ	CLFD	Thu, Mar 22, 2012	5.55	5.55	5.39	5.43
1054	NASDAQ	CLFD	Wed, Mar 21, 2012	5.52	5.55	5.51	5.55
1053	NASDAQ	CLFD	Tue, Mar 20, 2012	5.57	5.63	5.50	5.56
1052	NASDAQ	CLFD	Mon, Mar 19, 2012	5.52	5.60	5.51	5.58
1051	NASDAQ	CLFD	Fri, Mar 16, 2012	5.50	5.65	5.50	5.53
1050	NASDAQ	CLFD	Thu, Mar 15, 2012	5.53	5.54	5.46	5.50
1049	NASDAQ	CLFD	Wed, Mar 14, 2012	5.49	5.59	5.46	5.54
1048	NASDAQ	CLFD	Tue, Mar 13, 2012	5.62	5.67	5.48	5.53
1047	NASDAQ	CLFD	Mon, Mar 12, 2012	5.51	5.62	5.46	5.57
1046	NASDAQ	CLFD	Fri, Mar 9, 2012	5.52	5.61	5.38	5.52
1045	NASDAQ	CLFD	Thu, Mar 8, 2012	5.39	5.63	5.39	5.54
1044	NASDAQ	CLFD	Wed, Mar 7, 2012	5.52	5.70	5.35	5.36
1043	NASDAQ	CLFD	Tue, Mar 6, 2012	5.40	5.49	5.39	5.45
1042	NASDAQ	CLFD	Mon, Mar 5, 2012	5.70	5.82	5.38	5.52
1041	NASDAQ	CLFD	Fri, Mar 2, 2012	5.74	5.80	5.63	5.74
1040	NASDAQ	CLFD	Thu, Mar 1, 2012	5.68	5.84	5.65	5.75
1039	NASDAQ	CLFD	Wed, Feb 29, 2012	5.93	5.93	5.66	5.67
1038	NASDAQ	CLFD	Tue, Feb 28, 2012	5.95	5.96	5.82	5.84
1037	NASDAQ	CLFD	Mon, Feb 27, 2012	5.91	5.96	5.83	5.88
1036	NASDAQ	CLFD	Fri, Feb 24, 2012	5.93	5.99	5.90	5.91
1035	NASDAQ	CLFD	Thu, Feb 23, 2012	5.90	6.00	5.89	5.92
1034	NASDAQ	CLFD	Wed, Feb 22, 2012	5.95	6.05	5.88	5.92
1033	NASDAQ	CLFD	Tue, Feb 21, 2012	5.86	6.09	5.85	5.93
1032	NASDAQ	CLFD	Fri, Feb 17, 2012	5.92	5.95	5.81	5.84
1031	NASDAQ	CLFD	Thu, Feb 16, 2012	5.94	6.00	5.81	5.94
1030	NASDAQ	CLFD	Wed, Feb 15, 2012	5.97	6.03	5.93	5.93
1029	NASDAQ	CLFD	Tue, Feb 14, 2012	5.82	5.99	5.77	5.95
1028	NASDAQ	CLFD	Mon, Feb 13, 2012	5.86	5.89	5.77	5.85
1027	NASDAQ	CLFD	Fri, Feb 10, 2012	5.90	6.00	5.78	5.86
1026	NASDAQ	CLFD	Thu, Feb 9, 2012	5.98	6.08	5.92	5.92
1025	NASDAQ	CLFD	Wed, Feb 8, 2012	6.09	6.11	5.93	6.01
1024	NASDAQ	CLFD	Tue, Feb 7, 2012	5.88	6.05	5.85	6.05
1023	NASDAQ	CLFD	Mon, Feb 6, 2012	5.86	5.90	5.79	5.86
1022	NASDAQ	CLFD	Fri, Feb 3, 2012	5.88	5.93	5.77	5.86
1021	NASDAQ	CLFD	Thu, Feb 2, 2012	5.94	5.99	5.82	5.83
1020	NASDAQ	CLFD	Wed, Feb 1, 2012	5.64	6.15	5.64	5.90
1019	NASDAQ	CLFD	Tue, Jan 31, 2012	5.98	5.98	5.48	5.58
1018	NASDAQ	CLFD	Mon, Jan 30, 2012	5.90	6.18	5.86	5.95
1017	NASDAQ	CLFD	Fri, Jan 27, 2012	6.14	6.14	5.90	5.90
1016	NASDAQ	CLFD	Thu, Jan 26, 2012	7.00	7.00	5.88	5.94
1015	NASDAQ	CLFD	Wed, Jan 25, 2012	7.15	7.33	6.94	7.24
1014	NASDAQ	CLFD	Tue, Jan 24, 2012	6.69	7.00	6.65	6.94
1013	NASDAQ	CLFD	Mon, Jan 23, 2012	6.65	6.77	6.53	6.62
1012	NASDAQ	CLFD	Fri, Jan 20, 2012	6.58	6.75	6.57	6.63
1011	NASDAQ	CLFD	Thu, Jan 19, 2012	6.59	6.67	6.51	6.56
1010	NASDAQ	CLFD	Wed, Jan 18, 2012	6.56	6.66	6.53	6.53
1009	NASDAQ	CLFD	Tue, Jan 17, 2012	6.64	6.73	6.42	6.53
1008	NASDAQ	CLFD	Fri, Jan 13, 2012	6.57	6.67	6.50	6.60
1007	NASDAQ	CLFD	Thu, Jan 12, 2012	6.61	6.71	6.46	6.63
1006	NASDAQ	CLFD	Wed, Jan 11, 2012	6.71	6.80	6.50	6.66
1005	NASDAQ	CLFD	Tue, Jan 10, 2012	6.74	6.80	6.56	6.71
1004	NASDAQ	CLFD	Mon, Jan 9, 2012	7.06	7.10	6.57	6.71
1003	NASDAQ	CLFD	Fri, Jan 6, 2012	7.15	7.15	7.00	7.04
1002	NASDAQ	CLFD	Thu, Jan 5, 2012	7.13	7.21	7.02	7.17
1001	NASDAQ	CLFD	Wed, Jan 4, 2012	7.42	7.46	7.01	7.25
1000	NASDAQ	CLFD	Tue, Jan 3, 2012	7.64	7.79	7.32	7.47
999	NASDAQ	CLFD	Fri, Dec 30, 2011	7.29	7.75	7.21	7.61
998	NASDAQ	CLFD	Thu, Dec 29, 2011	7.41	7.45	7.21	7.26
997	NASDAQ	CLFD	Wed, Dec 28, 2011	7.31	7.69	7.21	7.30
996	NASDAQ	CLFD	Tue, Dec 27, 2011	6.74	7.44	6.73	7.34
995	NASDAQ	CLFD	Fri, Dec 23, 2011	6.48	6.55	6.45	6.55
994	NASDAQ	CLFD	Thu, Dec 22, 2011	6.25	6.50	6.16	6.50
993	NASDAQ	CLFD	Wed, Dec 21, 2011	6.21	6.30	6.14	6.19
992	NASDAQ	CLFD	Tue, Dec 20, 2011	6.25	6.61	6.06	6.20
991	NASDAQ	CLFD	Mon, Dec 19, 2011	5.84	6.35	5.76	6.18
990	NASDAQ	CLFD	Fri, Dec 16, 2011	5.74	5.83	5.55	5.79
989	NASDAQ	CLFD	Thu, Dec 15, 2011	5.64	5.75	5.61	5.71
988	NASDAQ	CLFD	Wed, Dec 14, 2011	5.75	5.76	5.60	5.62
987	NASDAQ	CLFD	Tue, Dec 13, 2011	5.86	5.86	5.71	5.78
986	NASDAQ	CLFD	Mon, Dec 12, 2011	5.60	5.84	5.59	5.84
985	NASDAQ	CLFD	Fri, Dec 9, 2011	5.53	5.77	5.50	5.67
984	NASDAQ	CLFD	Thu, Dec 8, 2011	5.80	5.86	5.51	5.57
983	NASDAQ	CLFD	Wed, Dec 7, 2011	5.88	5.92	5.76	5.82
982	NASDAQ	CLFD	Tue, Dec 6, 2011	5.98	5.99	5.88	5.92
981	NASDAQ	CLFD	Mon, Dec 5, 2011	6.00	6.01	5.83	5.99
980	NASDAQ	CLFD	Fri, Dec 2, 2011	6.00	6.06	5.81	5.90
979	NASDAQ	CLFD	Thu, Dec 1, 2011	5.99	6.09	5.86	5.89
978	NASDAQ	CLFD	Wed, Nov 30, 2011	5.99	6.00	5.77	5.98
977	NASDAQ	CLFD	Tue, Nov 29, 2011	5.96	5.96	5.76	5.78
976	NASDAQ	CLFD	Mon, Nov 28, 2011	6.02	6.15	5.85	5.91
975	NASDAQ	CLFD	Fri, Nov 25, 2011	5.96	5.96	5.80	5.86
974	NASDAQ	CLFD	Wed, Nov 23, 2011	5.98	6.08	5.91	5.96
973	NASDAQ	CLFD	Tue, Nov 22, 2011	6.05	6.07	5.85	6.03
972	NASDAQ	CLFD	Mon, Nov 21, 2011	6.09	6.23	6.03	6.07
971	NASDAQ	CLFD	Fri, Nov 18, 2011	6.41	6.42	6.15	6.23
970	NASDAQ	CLFD	Thu, Nov 17, 2011	6.64	6.64	6.38	6.46
969	NASDAQ	CLFD	Wed, Nov 16, 2011	6.61	6.81	6.61	6.67
968	NASDAQ	CLFD	Tue, Nov 15, 2011	6.54	6.89	6.54	6.73
967	NASDAQ	CLFD	Mon, Nov 14, 2011	6.09	6.60	6.06	6.54
966	NASDAQ	CLFD	Fri, Nov 11, 2011	5.99	6.05	5.87	6.00
965	NASDAQ	CLFD	Thu, Nov 10, 2011	5.50	6.10	5.50	5.89
964	NASDAQ	CLFD	Wed, Nov 9, 2011	5.58	5.58	5.35	5.46
963	NASDAQ	CLFD	Tue, Nov 8, 2011	5.80	5.80	5.52	5.71
962	NASDAQ	CLFD	Mon, Nov 7, 2011	5.75	5.98	5.62	5.72
961	NASDAQ	CLFD	Fri, Nov 4, 2011	5.62	5.78	5.61	5.75
960	NASDAQ	CLFD	Thu, Nov 3, 2011	5.46	5.71	5.42	5.71
959	NASDAQ	CLFD	Wed, Nov 2, 2011	5.34	5.55	5.28	5.38
958	NASDAQ	CLFD	Tue, Nov 1, 2011	5.06	5.39	5.05	5.24
957	NASDAQ	CLFD	Mon, Oct 31, 2011	5.65	5.78	5.20	5.20
956	NASDAQ	CLFD	Fri, Oct 28, 2011	5.61	5.74	5.55	5.66
955	NASDAQ	CLFD	Thu, Oct 27, 2011	5.42	5.84	5.42	5.63
954	NASDAQ	CLFD	Wed, Oct 26, 2011	5.37	5.41	5.16	5.30
953	NASDAQ	CLFD	Tue, Oct 25, 2011	5.13	5.34	4.97	5.32
952	NASDAQ	CLFD	Mon, Oct 24, 2011	5.70	5.85	5.13	5.20
951	NASDAQ	CLFD	Fri, Oct 21, 2011	5.40	5.71	5.26	5.68
950	NASDAQ	CLFD	Thu, Oct 20, 2011	5.30	5.38	5.19	5.35
949	NASDAQ	CLFD	Wed, Oct 19, 2011	5.26	5.49	5.18	5.24
948	NASDAQ	CLFD	Tue, Oct 18, 2011	5.25	5.33	5.15	5.24
947	NASDAQ	CLFD	Mon, Oct 17, 2011	5.56	5.56	5.18	5.25
946	NASDAQ	CLFD	Fri, Oct 14, 2011	5.79	5.79	5.57	5.58
945	NASDAQ	CLFD	Thu, Oct 13, 2011	5.62	5.74	5.51	5.71
944	NASDAQ	CLFD	Wed, Oct 12, 2011	5.77	5.82	5.62	5.66
943	NASDAQ	CLFD	Tue, Oct 11, 2011	5.73	5.75	5.65	5.70
942	NASDAQ	CLFD	Mon, Oct 10, 2011	5.83	5.93	5.71	5.78
941	NASDAQ	CLFD	Fri, Oct 7, 2011	5.75	5.85	5.59	5.67
940	NASDAQ	CLFD	Thu, Oct 6, 2011	5.89	5.89	5.50	5.72
939	NASDAQ	CLFD	Wed, Oct 5, 2011	5.88	5.99	5.71	5.91
938	NASDAQ	CLFD	Tue, Oct 4, 2011	5.17	5.90	4.87	5.84
937	NASDAQ	CLFD	Mon, Oct 3, 2011	5.86	5.86	5.22	5.23
936	NASDAQ	CLFD	Fri, Sep 30, 2011	5.85	6.08	5.81	5.90
935	NASDAQ	CLFD	Thu, Sep 29, 2011	6.43	6.43	5.60	5.92
934	NASDAQ	CLFD	Wed, Sep 28, 2011	6.50	6.51	6.28	6.28
933	NASDAQ	CLFD	Tue, Sep 27, 2011	6.58	6.58	6.45	6.46
932	NASDAQ	CLFD	Mon, Sep 26, 2011	6.66	6.66	6.33	6.39
931	NASDAQ	CLFD	Fri, Sep 23, 2011	6.55	6.68	6.42	6.58
930	NASDAQ	CLFD	Thu, Sep 22, 2011	6.51	6.64	6.32	6.56
929	NASDAQ	CLFD	Wed, Sep 21, 2011	7.02	7.02	6.77	6.79
928	NASDAQ	CLFD	Tue, Sep 20, 2011	7.16	7.16	6.97	7.01
927	NASDAQ	CLFD	Mon, Sep 19, 2011	7.11	7.23	6.89	7.10
926	NASDAQ	CLFD	Fri, Sep 16, 2011	7.15	7.30	7.05	7.29
925	NASDAQ	CLFD	Thu, Sep 15, 2011	7.27	7.32	7.09	7.19
924	NASDAQ	CLFD	Wed, Sep 14, 2011	7.25	7.35	7.04	7.19
923	NASDAQ	CLFD	Tue, Sep 13, 2011	7.21	7.25	7.04	7.16
922	NASDAQ	CLFD	Mon, Sep 12, 2011	6.93	7.25	6.92	7.19
921	NASDAQ	CLFD	Fri, Sep 9, 2011	7.06	7.22	6.86	7.08
920	NASDAQ	CLFD	Thu, Sep 8, 2011	7.21	7.44	6.98	7.15
919	NASDAQ	CLFD	Wed, Sep 7, 2011	7.06	7.29	7.06	7.23
918	NASDAQ	CLFD	Tue, Sep 6, 2011	6.92	7.01	6.65	6.90
917	NASDAQ	CLFD	Fri, Sep 2, 2011	7.00	7.51	7.00	7.10
916	NASDAQ	CLFD	Thu, Sep 1, 2011	7.28	7.53	7.01	7.15
915	NASDAQ	CLFD	Wed, Aug 31, 2011	7.29	7.47	7.11	7.21
914	NASDAQ	CLFD	Tue, Aug 30, 2011	7.04	7.42	6.97	7.28
913	NASDAQ	CLFD	Mon, Aug 29, 2011	6.50	7.05	6.50	7.05
912	NASDAQ	CLFD	Fri, Aug 26, 2011	6.27	6.50	6.18	6.44
911	NASDAQ	CLFD	Thu, Aug 25, 2011	6.63	6.68	6.29	6.36
910	NASDAQ	CLFD	Wed, Aug 24, 2011	6.72	6.74	6.37	6.67
909	NASDAQ	CLFD	Tue, Aug 23, 2011	6.50	6.79	6.50	6.64
908	NASDAQ	CLFD	Mon, Aug 22, 2011	6.50	6.63	6.26	6.43
907	NASDAQ	CLFD	Fri, Aug 19, 2011	6.50	6.63	6.35	6.43
906	NASDAQ	CLFD	Thu, Aug 18, 2011	6.87	6.87	6.30	6.64
905	NASDAQ	CLFD	Wed, Aug 17, 2011	7.15	7.18	6.98	7.11
904	NASDAQ	CLFD	Tue, Aug 16, 2011	7.15	7.22	6.96	7.10
903	NASDAQ	CLFD	Mon, Aug 15, 2011	6.79	7.25	6.68	7.22
902	NASDAQ	CLFD	Fri, Aug 12, 2011	6.93	7.00	6.71	6.84
901	NASDAQ	CLFD	Thu, Aug 11, 2011	6.30	7.13	6.18	6.84
900	NASDAQ	CLFD	Wed, Aug 10, 2011	6.26	6.68	6.00	6.26
899	NASDAQ	CLFD	Tue, Aug 9, 2011	6.56	6.75	5.69	6.49
898	NASDAQ	CLFD	Mon, Aug 8, 2011	6.55	6.78	6.35	6.35
897	NASDAQ	CLFD	Fri, Aug 5, 2011	7.50	7.71	6.90	7.00
896	NASDAQ	CLFD	Thu, Aug 4, 2011	7.86	8.10	7.15	7.35
895	NASDAQ	CLFD	Wed, Aug 3, 2011	7.96	8.15	7.57	8.06
894	NASDAQ	CLFD	Tue, Aug 2, 2011	8.21	8.25	7.93	8.04
893	NASDAQ	CLFD	Mon, Aug 1, 2011	8.21	8.34	7.81	8.23
892	NASDAQ	CLFD	Fri, Jul 29, 2011	8.22	8.22	7.90	8.05
891	NASDAQ	CLFD	Thu, Jul 28, 2011	7.70	8.35	7.60	8.17
890	NASDAQ	CLFD	Wed, Jul 27, 2011	7.97	7.98	7.50	7.64
889	NASDAQ	CLFD	Tue, Jul 26, 2011	7.48	7.99	7.41	7.88
888	NASDAQ	CLFD	Mon, Jul 25, 2011	7.12	7.52	7.12	7.47
887	NASDAQ	CLFD	Fri, Jul 22, 2011	7.21	7.34	7.14	7.26
886	NASDAQ	CLFD	Thu, Jul 21, 2011	7.19	7.45	7.09	7.17
885	NASDAQ	CLFD	Wed, Jul 20, 2011	7.35	7.41	7.06	7.19
884	NASDAQ	CLFD	Tue, Jul 19, 2011	6.98	7.40	6.75	7.34
883	NASDAQ	CLFD	Mon, Jul 18, 2011	6.91	7.00	6.67	6.89
882	NASDAQ	CLFD	Fri, Jul 15, 2011	7.12	7.12	6.81	6.94
881	NASDAQ	CLFD	Thu, Jul 14, 2011	7.48	7.48	6.84	7.06
880	NASDAQ	CLFD	Wed, Jul 13, 2011	7.40	7.53	7.24	7.27
879	NASDAQ	CLFD	Tue, Jul 12, 2011	7.40	7.74	7.20	7.36
878	NASDAQ	CLFD	Mon, Jul 11, 2011	7.35	7.65	7.21	7.40
877	NASDAQ	CLFD	Fri, Jul 8, 2011	7.63	7.71	7.42	7.47
876	NASDAQ	CLFD	Thu, Jul 7, 2011	7.48	7.76	7.28	7.60
875	NASDAQ	CLFD	Wed, Jul 6, 2011	7.25	7.50	7.10	7.39
874	NASDAQ	CLFD	Tue, Jul 5, 2011	7.35	7.48	7.05	7.26
873	NASDAQ	CLFD	Fri, Jul 1, 2011	7.19	7.54	6.92	7.34
872	NASDAQ	CLFD	Thu, Jun 30, 2011	6.97	7.25	6.97	7.17
871	NASDAQ	CLFD	Wed, Jun 29, 2011	7.20	7.25	6.61	6.96
870	NASDAQ	CLFD	Tue, Jun 28, 2011	7.04	7.35	7.04	7.21
869	NASDAQ	CLFD	Mon, Jun 27, 2011	6.55	7.00	6.55	6.98
868	NASDAQ	CLFD	Fri, Jun 24, 2011	6.63	6.71	6.49	6.58
867	NASDAQ	CLFD	Thu, Jun 23, 2011	6.46	6.67	6.46	6.59
866	NASDAQ	CLFD	Wed, Jun 22, 2011	6.59	6.67	6.37	6.55
865	NASDAQ	CLFD	Tue, Jun 21, 2011	6.43	6.67	6.43	6.61
864	NASDAQ	CLFD	Mon, Jun 20, 2011	6.52	6.55	6.39	6.41
863	NASDAQ	CLFD	Fri, Jun 17, 2011	6.68	6.76	6.35	6.59
862	NASDAQ	CLFD	Thu, Jun 16, 2011	6.82	6.82	6.50	6.59
861	NASDAQ	CLFD	Wed, Jun 15, 2011	6.73	6.81	6.53	6.80
860	NASDAQ	CLFD	Tue, Jun 14, 2011	6.65	6.90	6.49	6.80
859	NASDAQ	CLFD	Mon, Jun 13, 2011	6.66	6.69	6.50	6.57
858	NASDAQ	CLFD	Fri, Jun 10, 2011	6.50	6.66	6.45	6.62
857	NASDAQ	CLFD	Thu, Jun 9, 2011	6.38	6.67	6.38	6.56
856	NASDAQ	CLFD	Wed, Jun 8, 2011	6.60	6.60	6.16	6.39
855	NASDAQ	CLFD	Tue, Jun 7, 2011	6.75	6.81	6.53	6.60
854	NASDAQ	CLFD	Mon, Jun 6, 2011	6.80	6.98	6.62	6.70
853	NASDAQ	CLFD	Fri, Jun 3, 2011	6.52	7.00	6.51	6.82
852	NASDAQ	CLFD	Thu, Jun 2, 2011	6.55	6.72	6.07	6.65
851	NASDAQ	CLFD	Wed, Jun 1, 2011	6.78	6.84	6.52	6.56
850	NASDAQ	CLFD	Tue, May 31, 2011	6.59	6.80	6.45	6.76
849	NASDAQ	CLFD	Fri, May 27, 2011	6.21	6.68	6.19	6.58
848	NASDAQ	CLFD	Thu, May 26, 2011	5.98	6.22	5.98	6.19
847	NASDAQ	CLFD	Wed, May 25, 2011	6.01	6.18	5.94	6.01
846	NASDAQ	CLFD	Tue, May 24, 2011	6.02	6.12	5.99	6.02
845	NASDAQ	CLFD	Mon, May 23, 2011	5.95	6.05	5.77	5.99
844	NASDAQ	CLFD	Fri, May 20, 2011	6.18	6.29	6.17	6.19
843	NASDAQ	CLFD	Thu, May 19, 2011	6.01	6.23	6.00	6.18
842	NASDAQ	CLFD	Wed, May 18, 2011	6.00	6.12	5.98	6.00
841	NASDAQ	CLFD	Tue, May 17, 2011	6.02	6.14	5.91	5.96
840	NASDAQ	CLFD	Mon, May 16, 2011	6.44	6.50	6.03	6.04
839	NASDAQ	CLFD	Fri, May 13, 2011	6.60	6.61	6.27	6.45
838	NASDAQ	CLFD	Thu, May 12, 2011	6.59	6.60	6.42	6.60
837	NASDAQ	CLFD	Wed, May 11, 2011	6.71	6.84	6.51	6.59
836	NASDAQ	CLFD	Tue, May 10, 2011	6.18	6.70	6.03	6.70
835	NASDAQ	CLFD	Mon, May 9, 2011	5.99	6.19	5.96	6.14
834	NASDAQ	CLFD	Fri, May 6, 2011	5.92	6.18	5.80	6.01
833	NASDAQ	CLFD	Thu, May 5, 2011	5.92	5.93	5.86	5.90
832	NASDAQ	CLFD	Wed, May 4, 2011	5.89	5.94	5.81	5.93
831	NASDAQ	CLFD	Tue, May 3, 2011	5.90	5.96	5.80	5.87
830	NASDAQ	CLFD	Mon, May 2, 2011	5.91	6.08	5.72	5.94
829	NASDAQ	CLFD	Fri, Apr 29, 2011	5.79	6.01	5.69	5.89
828	NASDAQ	CLFD	Thu, Apr 28, 2011	5.60	6.09	5.39	5.90
827	NASDAQ	CLFD	Wed, Apr 27, 2011	5.38	5.43	5.26	5.41
826	NASDAQ	CLFD	Tue, Apr 26, 2011	5.25	5.47	5.24	5.36
825	NASDAQ	CLFD	Mon, Apr 25, 2011	5.08	5.40	5.02	5.21
824	NASDAQ	CLFD	Thu, Apr 21, 2011	5.14	5.18	5.01	5.06
823	NASDAQ	CLFD	Wed, Apr 20, 2011	5.12	5.22	5.07	5.12
822	NASDAQ	CLFD	Tue, Apr 19, 2011	4.90	5.17	4.90	5.08
821	NASDAQ	CLFD	Mon, Apr 18, 2011	4.83	4.84	4.55	4.80
820	NASDAQ	CLFD	Fri, Apr 15, 2011	4.86	4.93	4.84	4.88
819	NASDAQ	CLFD	Thu, Apr 14, 2011	4.35	4.90	4.35	4.89
818	NASDAQ	CLFD	Wed, Apr 13, 2011	4.34	4.46	4.16	4.40
817	NASDAQ	CLFD	Tue, Apr 12, 2011	4.54	4.58	4.25	4.29
816	NASDAQ	CLFD	Mon, Apr 11, 2011	4.21	4.56	4.16	4.51
815	NASDAQ	CLFD	Fri, Apr 8, 2011	4.85	4.85	3.86	4.19
814	NASDAQ	CLFD	Thu, Apr 7, 2011	5.10	5.13	4.80	4.86
813	NASDAQ	CLFD	Wed, Apr 6, 2011	5.11	5.14	5.00	5.12
812	NASDAQ	CLFD	Tue, Apr 5, 2011	5.20	5.20	5.07	5.11
811	NASDAQ	CLFD	Mon, Apr 4, 2011	5.20	5.20	5.09	5.20
810	NASDAQ	CLFD	Fri, Apr 1, 2011	5.15	5.19	5.06	5.19
809	NASDAQ	CLFD	Thu, Mar 31, 2011	5.14	5.18	5.09	5.09
808	NASDAQ	CLFD	Wed, Mar 30, 2011	5.18	5.20	5.00	5.16
807	NASDAQ	CLFD	Tue, Mar 29, 2011	5.14	5.20	5.10	5.20
806	NASDAQ	CLFD	Mon, Mar 28, 2011	5.16	5.24	5.12	5.16
805	NASDAQ	CLFD	Fri, Mar 25, 2011	5.15	5.17	5.11	5.15
804	NASDAQ	CLFD	Thu, Mar 24, 2011	5.03	5.17	4.93	5.15
803	NASDAQ	CLFD	Wed, Mar 23, 2011	5.07	5.16	4.95	5.06
802	NASDAQ	CLFD	Tue, Mar 22, 2011	5.05	5.37	5.05	5.11
801	NASDAQ	CLFD	Mon, Mar 21, 2011	5.00	5.14	5.00	5.06
800	NASDAQ	CLFD	Fri, Mar 18, 2011	5.02	5.03	4.90	4.93
799	NASDAQ	CLFD	Thu, Mar 17, 2011	4.95	5.14	4.86	4.95
798	NASDAQ	CLFD	Wed, Mar 16, 2011	4.96	5.16	4.77	4.88
797	NASDAQ	CLFD	Tue, Mar 15, 2011	4.95	5.09	4.79	4.94
796	NASDAQ	CLFD	Mon, Mar 14, 2011	4.89	5.14	4.88	5.01
795	NASDAQ	CLFD	Fri, Mar 11, 2011	4.80	5.08	4.70	5.06
794	NASDAQ	CLFD	Thu, Mar 10, 2011	5.01	5.01	4.75	4.80
793	NASDAQ	CLFD	Wed, Mar 9, 2011	5.20	5.23	4.95	5.06
792	NASDAQ	CLFD	Tue, Mar 8, 2011	5.26	5.26	5.12	5.18
791	NASDAQ	CLFD	Mon, Mar 7, 2011	5.19	5.23	5.00	5.22
790	NASDAQ	CLFD	Fri, Mar 4, 2011	5.19	5.27	5.14	5.20
789	NASDAQ	CLFD	Thu, Mar 3, 2011	5.10	5.27	4.90	5.24
788	NASDAQ	CLFD	Wed, Mar 2, 2011	5.24	5.29	5.01	5.05
787	NASDAQ	CLFD	Tue, Mar 1, 2011	5.02	5.29	4.95	5.27
786	NASDAQ	CLFD	Mon, Feb 28, 2011	5.34	5.48	4.99	5.01
785	NASDAQ	CLFD	Fri, Feb 25, 2011	5.24	5.48	5.07	5.34
784	NASDAQ	CLFD	Thu, Feb 24, 2011	4.70	5.06	4.63	5.02
783	NASDAQ	CLFD	Wed, Feb 23, 2011	5.13	5.13	4.70	4.73
782	NASDAQ	CLFD	Tue, Feb 22, 2011	5.17	5.48	4.92	5.17
781	NASDAQ	CLFD	Fri, Feb 18, 2011	5.81	5.99	5.30	5.35
780	NASDAQ	CLFD	Thu, Feb 17, 2011	5.49	5.87	5.40	5.85
779	NASDAQ	CLFD	Wed, Feb 16, 2011	5.76	5.80	5.15	5.38
778	NASDAQ	CLFD	Tue, Feb 15, 2011	6.60	6.60	5.91	5.98
777	NASDAQ	CLFD	Mon, Feb 14, 2011	6.50	6.87	6.40	6.53
776	NASDAQ	CLFD	Fri, Feb 11, 2011	6.10	6.35	6.00	6.33
775	NASDAQ	CLFD	Thu, Feb 10, 2011	5.63	6.22	5.42	6.02
774	NASDAQ	CLFD	Wed, Feb 9, 2011	5.66	5.68	5.24	5.55
773	NASDAQ	CLFD	Tue, Feb 8, 2011	5.50	5.80	5.30	5.59
772	NASDAQ	CLFD	Mon, Feb 7, 2011	4.94	5.50	4.84	5.50
771	NASDAQ	CLFD	Fri, Feb 4, 2011	4.80	4.89	4.73	4.81
770	NASDAQ	CLFD	Thu, Feb 3, 2011	4.73	4.77	4.67	4.67
769	NASDAQ	CLFD	Wed, Feb 2, 2011	4.75	4.90	4.65	4.67
768	NASDAQ	CLFD	Tue, Feb 1, 2011	4.86	4.96	4.66	4.75
767	NASDAQ	CLFD	Mon, Jan 31, 2011	4.68	5.14	4.55	4.74
766	NASDAQ	CLFD	Fri, Jan 28, 2011	4.44	4.60	4.38	4.53
765	NASDAQ	CLFD	Thu, Jan 27, 2011	4.20	4.55	4.13	4.36
764	NASDAQ	CLFD	Wed, Jan 26, 2011	3.96	4.20	3.96	4.20
763	NASDAQ	CLFD	Tue, Jan 25, 2011	4.05	4.05	3.90	3.97
762	NASDAQ	CLFD	Mon, Jan 24, 2011	4.08	4.14	4.01	4.03
761	NASDAQ	CLFD	Fri, Jan 21, 2011	4.04	4.16	4.04	4.07
760	NASDAQ	CLFD	Thu, Jan 20, 2011	4.04	4.14	4.02	4.08
759	NASDAQ	CLFD	Wed, Jan 19, 2011	4.25	4.25	4.07	4.10
758	NASDAQ	CLFD	Tue, Jan 18, 2011	4.11	4.23	4.11	4.22
757	NASDAQ	CLFD	Fri, Jan 14, 2011	4.07	4.20	4.07	4.15
756	NASDAQ	CLFD	Thu, Jan 13, 2011	4.10	4.16	4.03	4.10
755	NASDAQ	CLFD	Wed, Jan 12, 2011	4.05	4.10	3.96	4.03
754	NASDAQ	CLFD	Tue, Jan 11, 2011	4.00	4.15	3.98	4.07
753	NASDAQ	CLFD	Mon, Jan 10, 2011	4.03	4.09	3.95	3.98
752	NASDAQ	CLFD	Fri, Jan 7, 2011	4.04	4.06	4.00	4.01
751	NASDAQ	CLFD	Thu, Jan 6, 2011	4.00	4.14	4.00	4.07
750	NASDAQ	CLFD	Wed, Jan 5, 2011	3.84	4.19	3.73	4.05
749	NASDAQ	CLFD	Tue, Jan 4, 2011	3.89	3.90	3.44	3.85
748	NASDAQ	CLFD	Mon, Jan 3, 2011	4.15	4.15	3.85	3.93
747	NASDAQ	CLFD	Fri, Dec 31, 2010	4.13	4.15	4.05	4.05
746	NASDAQ	CLFD	Thu, Dec 30, 2010	4.14	4.15	4.14	4.15
745	NASDAQ	CLFD	Wed, Dec 29, 2010	4.25	4.25	4.19	4.20
744	NASDAQ	CLFD	Tue, Dec 28, 2010	4.15	4.25	4.12	4.24
743	NASDAQ	CLFD	Mon, Dec 27, 2010	4.20	4.20	4.13	4.13
742	NASDAQ	CLFD	Thu, Dec 23, 2010	4.17	4.18	4.08	4.16
741	NASDAQ	CLFD	Wed, Dec 22, 2010	4.12	4.24	3.94	4.24
740	NASDAQ	CLFD	Tue, Dec 21, 2010	4.10	4.25	4.07	4.08
739	NASDAQ	CLFD	Mon, Dec 20, 2010	4.30	4.42	4.05	4.06
738	NASDAQ	CLFD	Fri, Dec 17, 2010	3.81	4.19	3.77	4.19
737	NASDAQ	CLFD	Thu, Dec 16, 2010	3.51	3.79	3.51	3.79
736	NASDAQ	CLFD	Wed, Dec 15, 2010	3.61	3.61	3.50	3.55
735	NASDAQ	CLFD	Tue, Dec 14, 2010	3.62	3.64	3.55	3.61
734	NASDAQ	CLFD	Mon, Dec 13, 2010	3.59	3.75	3.43	3.62
733	NASDAQ	CLFD	Fri, Dec 10, 2010	3.49	3.57	3.43	3.53
732	NASDAQ	CLFD	Thu, Dec 9, 2010	3.54	3.54	3.44	3.50
731	NASDAQ	CLFD	Wed, Dec 8, 2010	3.34	3.57	3.34	3.56
730	NASDAQ	CLFD	Tue, Dec 7, 2010	3.34	3.38	3.29	3.35
729	NASDAQ	CLFD	Mon, Dec 6, 2010	3.30	3.40	3.29	3.38
728	NASDAQ	CLFD	Fri, Dec 3, 2010	3.09	3.33	3.09	3.28
727	NASDAQ	CLFD	Thu, Dec 2, 2010	3.21	3.29	3.21	3.26
726	NASDAQ	CLFD	Wed, Dec 1, 2010	3.30	3.32	3.24	3.31
725	NASDAQ	CLFD	Tue, Nov 30, 2010	3.25	3.33	3.25	3.28
724	NASDAQ	CLFD	Mon, Nov 29, 2010	3.35	3.35	3.23	3.25
723	NASDAQ	CLFD	Fri, Nov 26, 2010	3.35	3.45	3.35	3.35
722	NASDAQ	CLFD	Wed, Nov 24, 2010	3.19	3.40	3.19	3.35
721	NASDAQ	CLFD	Tue, Nov 23, 2010	3.18	3.40	3.18	3.25
720	NASDAQ	CLFD	Mon, Nov 22, 2010	3.14	3.40	3.05	3.39
719	NASDAQ	CLFD	Fri, Nov 19, 2010	3.00	3.15	2.96	3.15
718	NASDAQ	CLFD	Thu, Nov 18, 2010	2.91	3.00	2.84	3.00
717	NASDAQ	CLFD	Wed, Nov 17, 2010	2.84	2.92	2.84	2.91
716	NASDAQ	CLFD	Tue, Nov 16, 2010	2.85	2.89	2.80	2.89
715	NASDAQ	CLFD	Mon, Nov 15, 2010	2.94	2.94	2.87	2.90
714	NASDAQ	CLFD	Fri, Nov 12, 2010	2.98	3.00	2.86	2.88
713	NASDAQ	CLFD	Thu, Nov 11, 2010	2.99	3.06	2.95	2.96
712	NASDAQ	CLFD	Wed, Nov 10, 2010	3.01	3.01	2.96	2.99
711	NASDAQ	CLFD	Tue, Nov 9, 2010	2.95	3.00	2.95	3.00
710	NASDAQ	CLFD	Mon, Nov 8, 2010	2.96	3.00	2.95	2.97
709	NASDAQ	CLFD	Fri, Nov 5, 2010	2.87	2.98	2.84	2.97
708	NASDAQ	CLFD	Thu, Nov 4, 2010	2.97	2.97	2.86	2.91
707	NASDAQ	CLFD	Wed, Nov 3, 2010	2.95	3.10	2.95	2.97
706	NASDAQ	CLFD	Tue, Nov 2, 2010	2.83	2.99	2.83	2.94
705	NASDAQ	CLFD	Mon, Nov 1, 2010	2.81	2.91	2.81	2.84
704	NASDAQ	CLFD	Fri, Oct 29, 2010	2.88	2.89	2.82	2.82
703	NASDAQ	CLFD	Thu, Oct 28, 2010	2.91	2.96	2.88	2.88
702	NASDAQ	CLFD	Wed, Oct 27, 2010	3.00	3.02	2.91	2.91
701	NASDAQ	CLFD	Tue, Oct 26, 2010	3.01	3.05	2.99	3.04
700	NASDAQ	CLFD	Mon, Oct 25, 2010	3.00	3.15	3.00	3.03
699	NASDAQ	CLFD	Fri, Oct 22, 2010	3.00	3.15	2.97	3.00
698	NASDAQ	CLFD	Thu, Oct 21, 2010	2.95	3.00	2.92	2.93
697	NASDAQ	CLFD	Wed, Oct 20, 2010	2.98	3.00	2.95	2.97
696	NASDAQ	CLFD	Tue, Oct 19, 2010	2.97	3.00	2.97	2.99
695	NASDAQ	CLFD	Mon, Oct 18, 2010	3.00	3.00	2.95	2.97
694	NASDAQ	CLFD	Fri, Oct 15, 2010	2.93	3.00	2.91	3.00
693	NASDAQ	CLFD	Thu, Oct 14, 2010	2.98	2.99	2.92	2.99
692	NASDAQ	CLFD	Wed, Oct 13, 2010	2.92	2.96	2.91	2.96
691	NASDAQ	CLFD	Tue, Oct 12, 2010	2.95	2.98	2.92	2.94
690	NASDAQ	CLFD	Mon, Oct 11, 2010	2.93	2.99	2.91	2.91
689	NASDAQ	CLFD	Fri, Oct 8, 2010	2.93	3.00	2.93	2.95
688	NASDAQ	CLFD	Thu, Oct 7, 2010	2.97	3.02	2.90	3.00
687	NASDAQ	CLFD	Wed, Oct 6, 2010	2.90	2.98	2.89	2.97
686	NASDAQ	CLFD	Tue, Oct 5, 2010	2.94	2.95	2.91	2.91
685	NASDAQ	CLFD	Mon, Oct 4, 2010	2.92	2.92	2.90	2.90
684	NASDAQ	CLFD	Fri, Oct 1, 2010	2.92	2.94	2.92	2.94
683	NASDAQ	CLFD	Thu, Sep 30, 2010	2.86	2.93	2.84	2.93
682	NASDAQ	CLFD	Wed, Sep 29, 2010	2.96	2.97	2.77	2.86
681	NASDAQ	CLFD	Tue, Sep 28, 2010	2.95	2.97	2.89	2.96
680	NASDAQ	CLFD	Mon, Sep 27, 2010	2.92	2.97	2.88	2.92
679	NASDAQ	CLFD	Fri, Sep 24, 2010	2.98	2.98	2.90	2.90
678	NASDAQ	CLFD	Thu, Sep 23, 2010	2.85	2.98	2.85	2.98
677	NASDAQ	CLFD	Wed, Sep 22, 2010	2.86	2.86	2.85	2.85
676	NASDAQ	CLFD	Tue, Sep 21, 2010	2.86	2.88	2.85	2.86
675	NASDAQ	CLFD	Mon, Sep 20, 2010	2.86	2.95	2.86	2.89
674	NASDAQ	CLFD	Fri, Sep 17, 2010	2.88	2.94	2.84	2.94
673	NASDAQ	CLFD	Thu, Sep 16, 2010	2.68	2.84	2.68	2.78
672	NASDAQ	CLFD	Wed, Sep 15, 2010	2.78	2.80	2.70	2.75
671	NASDAQ	CLFD	Tue, Sep 14, 2010	2.66	2.75	2.66	2.75
670	NASDAQ	CLFD	Mon, Sep 13, 2010	2.69	2.74	2.62	2.69
669	NASDAQ	CLFD	Fri, Sep 10, 2010	2.63	2.65	2.60	2.65
668	NASDAQ	CLFD	Thu, Sep 9, 2010	2.60	2.64	2.53	2.60
667	NASDAQ	CLFD	Wed, Sep 8, 2010	2.58	2.61	2.46	2.56
666	NASDAQ	CLFD	Tue, Sep 7, 2010	2.52	2.62	2.48	2.61
665	NASDAQ	CLFD	Fri, Sep 3, 2010	2.65	2.65	2.48	2.54
664	NASDAQ	CLFD	Thu, Sep 2, 2010	2.64	2.65	2.62	2.65
663	NASDAQ	CLFD	Wed, Sep 1, 2010	2.65	2.65	2.56	2.63
662	NASDAQ	CLFD	Tue, Aug 31, 2010	2.55	2.65	2.55	2.65
661	NASDAQ	CLFD	Mon, Aug 30, 2010	2.55	2.65	2.55	2.55
660	NASDAQ	CLFD	Fri, Aug 27, 2010	2.50	2.55	2.50	2.55
659	NASDAQ	CLFD	Thu, Aug 26, 2010	2.55	2.55	2.47	2.55
658	NASDAQ	CLFD	Wed, Aug 25, 2010	2.50	2.57	2.43	2.55
657	NASDAQ	CLFD	Tue, Aug 24, 2010	2.60	2.60	2.57	2.57
656	NASDAQ	CLFD	Mon, Aug 23, 2010	2.57	2.63	2.49	2.63
655	NASDAQ	CLFD	Fri, Aug 20, 2010	2.78	2.79	2.61	2.68
654	NASDAQ	CLFD	Thu, Aug 19, 2010	2.60	2.60	2.49	2.58
653	NASDAQ	CLFD	Wed, Aug 18, 2010	2.57	2.62	2.53	2.56
652	NASDAQ	CLFD	Tue, Aug 17, 2010	2.74	2.80	2.54	2.61
651	NASDAQ	CLFD	Mon, Aug 16, 2010	2.47	2.77	2.45	2.77
650	NASDAQ	CLFD	Fri, Aug 13, 2010	2.39	2.50	2.31	2.50
649	NASDAQ	CLFD	Thu, Aug 12, 2010	2.37	2.41	2.30	2.40
648	NASDAQ	CLFD	Wed, Aug 11, 2010	2.51	2.51	2.39	2.42
647	NASDAQ	CLFD	Tue, Aug 10, 2010	2.57	2.57	2.50	2.55
646	NASDAQ	CLFD	Mon, Aug 9, 2010	2.61	2.64	2.50	2.60
645	NASDAQ	CLFD	Fri, Aug 6, 2010	2.70	2.74	2.61	2.61
644	NASDAQ	CLFD	Thu, Aug 5, 2010	2.52	2.67	2.50	2.67
643	NASDAQ	CLFD	Wed, Aug 4, 2010	2.62	2.68	2.60	2.66
642	NASDAQ	CLFD	Tue, Aug 3, 2010	2.50	2.75	2.50	2.64
641	NASDAQ	CLFD	Mon, Aug 2, 2010	2.40	2.57	2.40	2.55
640	NASDAQ	CLFD	Fri, Jul 30, 2010	2.41	2.44	2.37	2.37
639	NASDAQ	CLFD	Thu, Jul 29, 2010	2.51	2.51	2.45	2.45
638	NASDAQ	CLFD	Wed, Jul 28, 2010	2.38	2.52	2.38	2.43
637	NASDAQ	CLFD	Tue, Jul 27, 2010	2.45	2.52	2.39	2.39
636	NASDAQ	CLFD	Mon, Jul 26, 2010	2.39	2.43	2.39	2.41
635	NASDAQ	CLFD	Fri, Jul 23, 2010	2.31	2.38	2.31	2.38
634	NASDAQ	CLFD	Thu, Jul 22, 2010	2.30	2.38	2.26	2.35
633	NASDAQ	CLFD	Wed, Jul 21, 2010	2.34	2.36	2.28	2.28
632	NASDAQ	CLFD	Tue, Jul 20, 2010	2.30	2.30	2.27	2.28
631	NASDAQ	CLFD	Mon, Jul 19, 2010	2.44	2.44	2.25	2.31
630	NASDAQ	CLFD	Fri, Jul 16, 2010	2.33	2.40	2.30	2.32
629	NASDAQ	CLFD	Thu, Jul 15, 2010	2.35	2.50	2.35	2.39
628	NASDAQ	CLFD	Wed, Jul 14, 2010	2.31	2.34	2.25	2.25
627	NASDAQ	CLFD	Tue, Jul 13, 2010	2.35	2.43	2.26	2.29
626	NASDAQ	CLFD	Mon, Jul 12, 2010	2.33	2.33	2.28	2.28
625	NASDAQ	CLFD	Fri, Jul 9, 2010	2.30	2.40	2.30	2.40
624	NASDAQ	CLFD	Thu, Jul 8, 2010	2.35	2.39	2.31	2.36
623	NASDAQ	CLFD	Wed, Jul 7, 2010	2.40	2.40	2.31	2.35
622	NASDAQ	CLFD	Tue, Jul 6, 2010	2.40	2.43	2.38	2.42
621	NASDAQ	CLFD	Fri, Jul 2, 2010	2.46	2.50	2.32	2.44
620	NASDAQ	CLFD	Thu, Jul 1, 2010	2.57	2.63	2.50	2.50
619	NASDAQ	CLFD	Wed, Jun 30, 2010	2.49	2.61	2.45	2.57
618	NASDAQ	CLFD	Tue, Jun 29, 2010	2.40	2.51	2.25	2.33
617	NASDAQ	CLFD	Mon, Jun 28, 2010	2.43	2.51	2.36	2.36
616	NASDAQ	CLFD	Fri, Jun 25, 2010	2.56	2.73	2.32	2.32
615	NASDAQ	CLFD	Thu, Jun 24, 2010	2.43	2.56	2.43	2.52
614	NASDAQ	CLFD	Wed, Jun 23, 2010	2.46	2.52	2.43	2.47
613	NASDAQ	CLFD	Tue, Jun 22, 2010	2.49	2.52	2.43	2.43
612	NASDAQ	CLFD	Mon, Jun 21, 2010	2.48	2.51	2.48	2.49
611	NASDAQ	CLFD	Fri, Jun 18, 2010	2.48	2.56	2.48	2.56
610	NASDAQ	CLFD	Thu, Jun 17, 2010	2.47	2.56	2.45	2.50
609	NASDAQ	CLFD	Wed, Jun 16, 2010	2.48	2.66	2.47	2.47
608	NASDAQ	CLFD	Tue, Jun 15, 2010	2.45	2.48	2.38	2.48
607	NASDAQ	CLFD	Mon, Jun 14, 2010	2.48	2.48	2.43	2.45
606	NASDAQ	CLFD	Fri, Jun 11, 2010	2.46	2.48	2.40	2.48
605	NASDAQ	CLFD	Thu, Jun 10, 2010	2.54	2.55	2.35	2.50
604	NASDAQ	CLFD	Wed, Jun 9, 2010	2.50	2.56	2.41	2.53
603	NASDAQ	CLFD	Tue, Jun 8, 2010	2.54	2.57	2.46	2.50
602	NASDAQ	CLFD	Mon, Jun 7, 2010	2.51	2.63	2.46	2.57
601	NASDAQ	CLFD	Fri, Jun 4, 2010	2.58	2.61	2.50	2.53
600	NASDAQ	CLFD	Thu, Jun 3, 2010	2.72	2.72	2.55	2.60
599	NASDAQ	CLFD	Wed, Jun 2, 2010	2.65	2.70	2.59	2.70
598	NASDAQ	CLFD	Tue, Jun 1, 2010	2.55	2.63	2.55	2.63
597	NASDAQ	CLFD	Fri, May 28, 2010	2.67	2.67	2.57	2.58
596	NASDAQ	CLFD	Thu, May 27, 2010	2.56	2.72	2.55	2.67
595	NASDAQ	CLFD	Wed, May 26, 2010	2.55	2.72	2.55	2.66
594	NASDAQ	CLFD	Tue, May 25, 2010	2.64	2.70	2.55	2.70
593	NASDAQ	CLFD	Mon, May 24, 2010	2.66	2.74	2.65	2.70
592	NASDAQ	CLFD	Fri, May 21, 2010	2.60	2.75	2.60	2.71
591	NASDAQ	CLFD	Thu, May 20, 2010	2.68	2.72	2.66	2.72
590	NASDAQ	CLFD	Wed, May 19, 2010	2.67	2.74	2.63	2.70
589	NASDAQ	CLFD	Tue, May 18, 2010	2.70	2.75	2.65	2.65
588	NASDAQ	CLFD	Mon, May 17, 2010	2.65	2.72	2.64	2.71
587	NASDAQ	CLFD	Fri, May 14, 2010	2.71	2.75	2.63	2.65
586	NASDAQ	CLFD	Thu, May 13, 2010	2.77	2.80	2.75	2.75
585	NASDAQ	CLFD	Wed, May 12, 2010	2.71	2.81	2.70	2.73
584	NASDAQ	CLFD	Tue, May 11, 2010	2.70	2.71	2.65	2.70
583	NASDAQ	CLFD	Mon, May 10, 2010	2.60	2.72	2.60	2.64
582	NASDAQ	CLFD	Fri, May 7, 2010	2.56	2.61	2.43	2.50
581	NASDAQ	CLFD	Thu, May 6, 2010	2.67	2.67	2.50	2.52
580	NASDAQ	CLFD	Wed, May 5, 2010	2.55	2.74	2.50	2.73
579	NASDAQ	CLFD	Tue, May 4, 2010	2.55	2.61	2.52	2.61
578	NASDAQ	CLFD	Mon, May 3, 2010	2.50	2.58	2.49	2.57
577	NASDAQ	CLFD	Fri, Apr 30, 2010	2.50	2.60	2.50	2.50
576	NASDAQ	CLFD	Thu, Apr 29, 2010	2.76	2.76	2.50	2.51
575	NASDAQ	CLFD	Wed, Apr 28, 2010	2.76	2.79	2.75	2.76
574	NASDAQ	CLFD	Tue, Apr 27, 2010	2.76	2.81	2.75	2.77
573	NASDAQ	CLFD	Mon, Apr 26, 2010	2.80	2.95	2.75	2.75
572	NASDAQ	CLFD	Fri, Apr 23, 2010	2.95	2.95	2.79	2.80
571	NASDAQ	CLFD	Thu, Apr 22, 2010	2.94	2.96	2.84	2.95
570	NASDAQ	CLFD	Wed, Apr 21, 2010	2.84	2.95	2.81	2.95
569	NASDAQ	CLFD	Tue, Apr 20, 2010	2.85	2.92	2.79	2.79
568	NASDAQ	CLFD	Mon, Apr 19, 2010	2.71	2.83	2.71	2.81
567	NASDAQ	CLFD	Fri, Apr 16, 2010	2.64	2.75	2.64	2.67
566	NASDAQ	CLFD	Thu, Apr 15, 2010	2.68	2.80	2.64	2.64
565	NASDAQ	CLFD	Wed, Apr 14, 2010	2.73	2.80	2.70	2.70
564	NASDAQ	CLFD	Tue, Apr 13, 2010	2.64	2.77	2.64	2.73
563	NASDAQ	CLFD	Mon, Apr 12, 2010	2.75	2.75	2.60	2.67
562	NASDAQ	CLFD	Fri, Apr 9, 2010	2.72	2.77	2.72	2.77
561	NASDAQ	CLFD	Thu, Apr 8, 2010	2.70	2.76	2.65	2.72
560	NASDAQ	CLFD	Wed, Apr 7, 2010	2.73	2.85	2.70	2.70
559	NASDAQ	CLFD	Tue, Apr 6, 2010	2.62	2.81	2.57	2.73
558	NASDAQ	CLFD	Mon, Apr 5, 2010	2.71	2.79	2.57	2.61
557	NASDAQ	CLFD	Thu, Apr 1, 2010	2.77	2.77	2.59	2.70
556	NASDAQ	CLFD	Wed, Mar 31, 2010	2.85	2.85	2.70	2.77
555	NASDAQ	CLFD	Tue, Mar 30, 2010	2.99	2.99	2.83	2.87
554	NASDAQ	CLFD	Mon, Mar 29, 2010	3.10	3.12	2.92	2.95
553	NASDAQ	CLFD	Fri, Mar 26, 2010	2.95	3.10	2.91	3.04
552	NASDAQ	CLFD	Thu, Mar 25, 2010	3.00	3.00	2.95	2.98
551	NASDAQ	CLFD	Wed, Mar 24, 2010	3.00	3.00	2.93	2.96
550	NASDAQ	CLFD	Tue, Mar 23, 2010	2.80	3.00	2.80	2.99
549	NASDAQ	CLFD	Mon, Mar 22, 2010	2.60	2.77	2.60	2.76
548	NASDAQ	CLFD	Fri, Mar 19, 2010	2.67	2.70	2.60	2.67
547	NASDAQ	CLFD	Thu, Mar 18, 2010	2.55	2.68	2.55	2.60
546	NASDAQ	CLFD	Wed, Mar 17, 2010	2.45	2.76	2.45	2.51
545	NASDAQ	CLFD	Tue, Mar 16, 2010	2.53	2.53	2.43	2.48
544	NASDAQ	CLFD	Mon, Mar 15, 2010	2.60	2.60	2.50	2.53
543	NASDAQ	CLFD	Fri, Mar 12, 2010	2.76	2.76	2.56	2.56
542	NASDAQ	CLFD	Thu, Mar 11, 2010	2.70	2.75	2.70	2.73
541	NASDAQ	CLFD	Wed, Mar 10, 2010	2.75	2.76	2.69	2.71
540	NASDAQ	CLFD	Tue, Mar 9, 2010	2.70	2.80	2.69	2.78
539	NASDAQ	CLFD	Mon, Mar 8, 2010	2.84	2.91	2.70	2.70
538	NASDAQ	CLFD	Fri, Mar 5, 2010	2.86	2.96	2.85	2.88
537	NASDAQ	CLFD	Thu, Mar 4, 2010	2.95	3.01	2.80	2.87
536	NASDAQ	CLFD	Wed, Mar 3, 2010	3.55	3.57	2.96	3.04
535	NASDAQ	CLFD	Tue, Mar 2, 2010	3.30	3.50	3.30	3.48
534	NASDAQ	CLFD	Mon, Mar 1, 2010	2.90	3.24	2.90	3.24
533	NASDAQ	CLFD	Fri, Feb 26, 2010	2.80	2.90	2.79	2.87
532	NASDAQ	CLFD	Thu, Feb 25, 2010	2.69	2.80	2.69	2.78
531	NASDAQ	CLFD	Wed, Feb 24, 2010	2.66	2.74	2.59	2.69
530	NASDAQ	CLFD	Tue, Feb 23, 2010	2.60	2.73	2.60	2.61
529	NASDAQ	CLFD	Mon, Feb 22, 2010	2.50	2.63	2.50	2.59
528	NASDAQ	CLFD	Fri, Feb 19, 2010	2.55	2.55	2.27	2.48
527	NASDAQ	CLFD	Thu, Feb 18, 2010	2.60	2.65	2.52	2.55
526	NASDAQ	CLFD	Wed, Feb 17, 2010	2.64	2.77	2.50	2.67
525	NASDAQ	CLFD	Tue, Feb 16, 2010	2.46	2.64	2.42	2.58
524	NASDAQ	CLFD	Fri, Feb 12, 2010	2.19	2.38	2.18	2.38
523	NASDAQ	CLFD	Thu, Feb 11, 2010	2.01	2.20	2.00	2.19
522	NASDAQ	CLFD	Wed, Feb 10, 2010	2.10	2.10	1.98	2.04
521	NASDAQ	CLFD	Tue, Feb 9, 2010	2.18	2.18	2.07	2.11
520	NASDAQ	CLFD	Mon, Feb 8, 2010	2.16	2.28	2.16	2.21
519	NASDAQ	CLFD	Fri, Feb 5, 2010	1.90	2.15	1.90	2.15
518	NASDAQ	CLFD	Thu, Feb 4, 2010	1.97	1.99	1.90	1.93
517	NASDAQ	CLFD	Wed, Feb 3, 2010	2.00	2.00	1.94	1.96
516	NASDAQ	CLFD	Tue, Feb 2, 2010	1.99	2.07	1.97	2.02
515	NASDAQ	CLFD	Mon, Feb 1, 2010	2.00	2.00	1.93	1.98
514	NASDAQ	CLFD	Fri, Jan 29, 2010	1.96	2.12	1.95	2.00
513	NASDAQ	CLFD	Thu, Jan 28, 2010	2.10	2.11	1.81	1.99
512	NASDAQ	CLFD	Wed, Jan 27, 2010	2.18	2.24	2.10	2.10
511	NASDAQ	CLFD	Tue, Jan 26, 2010	2.28	2.28	2.18	2.18
510	NASDAQ	CLFD	Mon, Jan 25, 2010	2.29	2.32	2.21	2.25
509	NASDAQ	CLFD	Fri, Jan 22, 2010	2.49	2.49	2.28	2.28
508	NASDAQ	CLFD	Thu, Jan 21, 2010	2.54	2.54	2.26	2.49
507	NASDAQ	CLFD	Wed, Jan 20, 2010	2.70	2.70	2.47	2.54
506	NASDAQ	CLFD	Tue, Jan 19, 2010	2.66	2.72	2.60	2.68
505	NASDAQ	CLFD	Fri, Jan 15, 2010	2.80	2.85	2.63	2.70
504	NASDAQ	CLFD	Thu, Jan 14, 2010	2.60	2.85	2.59	2.80
503	NASDAQ	CLFD	Wed, Jan 13, 2010	2.75	2.75	2.54	2.60
502	NASDAQ	CLFD	Tue, Jan 12, 2010	2.83	2.86	2.63	2.71
501	NASDAQ	CLFD	Mon, Jan 11, 2010	2.68	2.87	2.65	2.87
500	NASDAQ	CLFD	Fri, Jan 8, 2010	2.85	2.85	2.65	2.68
499	NASDAQ	CLFD	Thu, Jan 7, 2010	2.88	2.88	2.75	2.88
498	NASDAQ	CLFD	Wed, Jan 6, 2010	2.86	2.97	2.76	2.88
497	NASDAQ	CLFD	Tue, Jan 5, 2010	2.65	2.86	2.60	2.81
496	NASDAQ	CLFD	Mon, Jan 4, 2010	2.56	2.64	2.39	2.55
495	NASDAQ	CLFD	Thu, Dec 31, 2009	2.45	2.60	2.34	2.60
494	NASDAQ	CLFD	Wed, Dec 30, 2009	2.54	2.59	2.48	2.49
493	NASDAQ	CLFD	Tue, Dec 29, 2009	2.30	2.69	2.30	2.60
492	NASDAQ	CLFD	Mon, Dec 28, 2009	2.21	2.34	2.21	2.32
491	NASDAQ	CLFD	Thu, Dec 24, 2009	2.29	2.30	2.22	2.28
490	NASDAQ	CLFD	Wed, Dec 23, 2009	2.30	2.37	2.16	2.24
489	NASDAQ	CLFD	Tue, Dec 22, 2009	2.24	2.34	2.22	2.32
488	NASDAQ	CLFD	Mon, Dec 21, 2009	2.03	2.23	2.03	2.21
487	NASDAQ	CLFD	Fri, Dec 18, 2009	2.20	2.23	2.01	2.03
486	NASDAQ	CLFD	Thu, Dec 17, 2009	2.32	2.34	2.20	2.20
485	NASDAQ	CLFD	Wed, Dec 16, 2009	2.41	2.42	2.30	2.35
484	NASDAQ	CLFD	Tue, Dec 15, 2009	2.50	2.59	2.35	2.42
483	NASDAQ	CLFD	Mon, Dec 14, 2009	2.60	2.60	2.46	2.50
482	NASDAQ	CLFD	Fri, Dec 11, 2009	2.65	2.65	2.53	2.60
481	NASDAQ	CLFD	Thu, Dec 10, 2009	2.63	2.91	2.54	2.65
480	NASDAQ	CLFD	Wed, Dec 9, 2009	2.57	2.64	2.40	2.58
479	NASDAQ	CLFD	Tue, Dec 8, 2009	2.78	2.90	2.78	2.78
478	NASDAQ	CLFD	Mon, Dec 7, 2009	2.68	2.90	2.68	2.76
477	NASDAQ	CLFD	Fri, Dec 4, 2009	2.75	2.75	2.58	2.68
476	NASDAQ	CLFD	Thu, Dec 3, 2009	2.70	2.84	2.50	2.74
475	NASDAQ	CLFD	Wed, Dec 2, 2009	2.93	2.94	2.70	2.73
474	NASDAQ	CLFD	Tue, Dec 1, 2009	3.25	3.25	2.64	2.89
473	NASDAQ	CLFD	Mon, Nov 30, 2009	3.21	3.22	2.91	2.93
472	NASDAQ	CLFD	Fri, Nov 27, 2009	3.16	3.27	3.15	3.27
471	NASDAQ	CLFD	Wed, Nov 25, 2009	3.26	3.33	3.22	3.33
470	NASDAQ	CLFD	Tue, Nov 24, 2009	3.16	3.30	3.11	3.24
469	NASDAQ	CLFD	Mon, Nov 23, 2009	3.32	3.40	3.17	3.21
468	NASDAQ	CLFD	Fri, Nov 20, 2009	3.20	3.36	3.17	3.30
467	NASDAQ	CLFD	Thu, Nov 19, 2009	3.25	3.27	3.12	3.27
466	NASDAQ	CLFD	Wed, Nov 18, 2009	3.41	3.47	3.18	3.26
465	NASDAQ	CLFD	Tue, Nov 17, 2009	3.60	3.73	3.41	3.41
464	NASDAQ	CLFD	Mon, Nov 16, 2009	3.50	3.80	3.33	3.67
463	NASDAQ	CLFD	Fri, Nov 13, 2009	3.62	3.64	3.47	3.50
462	NASDAQ	CLFD	Thu, Nov 12, 2009	3.46	3.83	3.23	3.55
461	NASDAQ	CLFD	Wed, Nov 11, 2009	3.64	3.66	3.41	3.51
460	NASDAQ	CLFD	Tue, Nov 10, 2009	3.65	3.84	3.54	3.64
459	NASDAQ	CLFD	Mon, Nov 9, 2009	3.54	3.84	3.54	3.65
458	NASDAQ	CLFD	Fri, Nov 6, 2009	3.40	3.65	3.26	3.45
457	NASDAQ	CLFD	Thu, Nov 5, 2009	3.29	3.42	3.05	3.40
456	NASDAQ	CLFD	Wed, Nov 4, 2009	3.48	3.72	3.26	3.29
455	NASDAQ	CLFD	Tue, Nov 3, 2009	3.77	3.77	3.30	3.50
454	NASDAQ	CLFD	Mon, Nov 2, 2009	3.97	3.97	3.40	3.77
453	NASDAQ	CLFD	Fri, Oct 30, 2009	3.95	3.97	3.81	3.89
452	NASDAQ	CLFD	Thu, Oct 29, 2009	3.85	4.07	3.85	3.99
451	NASDAQ	CLFD	Wed, Oct 28, 2009	4.07	4.19	3.80	3.85
450	NASDAQ	CLFD	Tue, Oct 27, 2009	4.03	4.30	3.86	4.12
449	NASDAQ	CLFD	Mon, Oct 26, 2009	4.29	4.44	4.03	4.08
448	NASDAQ	CLFD	Fri, Oct 23, 2009	4.26	4.57	4.11	4.33
447	NASDAQ	CLFD	Thu, Oct 22, 2009	4.00	4.29	4.00	4.29
446	NASDAQ	CLFD	Wed, Oct 21, 2009	4.40	4.62	3.89	4.05
445	NASDAQ	CLFD	Tue, Oct 20, 2009	4.76	4.76	4.29	4.46
444	NASDAQ	CLFD	Mon, Oct 19, 2009	4.74	4.79	4.41	4.75
443	NASDAQ	CLFD	Fri, Oct 16, 2009	4.82	4.88	4.67	4.74
442	NASDAQ	CLFD	Thu, Oct 15, 2009	4.68	4.90	4.52	4.90
441	NASDAQ	CLFD	Wed, Oct 14, 2009	4.13	4.75	4.12	4.69
440	NASDAQ	CLFD	Tue, Oct 13, 2009	4.05	4.10	3.92	4.10
439	NASDAQ	CLFD	Mon, Oct 12, 2009	4.01	4.14	4.00	4.07
438	NASDAQ	CLFD	Fri, Oct 9, 2009	4.16	4.16	3.96	4.01
437	NASDAQ	CLFD	Thu, Oct 8, 2009	3.91	4.19	3.91	4.12
436	NASDAQ	CLFD	Wed, Oct 7, 2009	3.91	4.10	3.77	3.88
435	NASDAQ	CLFD	Tue, Oct 6, 2009	4.30	4.41	4.00	4.01
434	NASDAQ	CLFD	Mon, Oct 5, 2009	4.06	4.45	4.00	4.30
433	NASDAQ	CLFD	Fri, Oct 2, 2009	3.65	4.10	3.57	4.10
432	NASDAQ	CLFD	Thu, Oct 1, 2009	4.41	4.42	3.60	3.96
431	NASDAQ	CLFD	Wed, Sep 30, 2009	4.84	4.84	4.25	4.45
430	NASDAQ	CLFD	Tue, Sep 29, 2009	5.15	5.24	4.66	4.90
429	NASDAQ	CLFD	Mon, Sep 28, 2009	5.20	5.47	5.00	5.14
428	NASDAQ	CLFD	Fri, Sep 25, 2009	4.91	5.48	4.90	5.16
427	NASDAQ	CLFD	Thu, Sep 24, 2009	5.45	5.49	4.60	4.88
426	NASDAQ	CLFD	Wed, Sep 23, 2009	5.24	5.58	5.21	5.52
425	NASDAQ	CLFD	Tue, Sep 22, 2009	5.75	6.09	4.90	5.09
424	NASDAQ	CLFD	Mon, Sep 21, 2009	5.05	5.64	4.89	5.48
423	NASDAQ	CLFD	Fri, Sep 18, 2009	4.24	5.10	4.20	5.02
422	NASDAQ	CLFD	Thu, Sep 17, 2009	4.60	5.20	3.71	4.18
421	NASDAQ	CLFD	Wed, Sep 16, 2009	4.49	4.72	4.25	4.55
420	NASDAQ	CLFD	Tue, Sep 15, 2009	3.17	4.55	3.17	4.11
419	NASDAQ	CLFD	Mon, Sep 14, 2009	2.78	3.09	2.78	3.09
418	NASDAQ	CLFD	Fri, Sep 11, 2009	2.97	3.00	2.79	2.84
417	NASDAQ	CLFD	Thu, Sep 10, 2009	2.86	3.08	2.84	2.90
416	NASDAQ	CLFD	Wed, Sep 9, 2009	2.66	2.91	2.66	2.80
415	NASDAQ	CLFD	Tue, Sep 8, 2009	2.97	3.11	2.63	2.69
414	NASDAQ	CLFD	Fri, Sep 4, 2009	3.26	3.26	2.97	3.02
413	NASDAQ	CLFD	Thu, Sep 3, 2009	3.19	3.41	3.11	3.19
412	NASDAQ	CLFD	Wed, Sep 2, 2009	3.25	3.46	3.05	3.18
411	NASDAQ	CLFD	Tue, Sep 1, 2009	3.23	3.45	3.00	3.23
410	NASDAQ	CLFD	Mon, Aug 31, 2009	3.00	3.30	2.84	3.22
409	NASDAQ	CLFD	Fri, Aug 28, 2009	2.61	3.00	2.60	2.95
408	NASDAQ	CLFD	Thu, Aug 27, 2009	2.61	2.74	2.49	2.64
407	NASDAQ	CLFD	Wed, Aug 26, 2009	2.40	2.50	2.35	2.40
406	NASDAQ	CLFD	Tue, Aug 25, 2009	2.26	2.40	2.20	2.39
405	NASDAQ	CLFD	Mon, Aug 24, 2009	2.17	2.27	2.15	2.17
404	NASDAQ	CLFD	Fri, Aug 21, 2009	2.28	2.28	2.10	2.15
403	NASDAQ	CLFD	Thu, Aug 20, 2009	2.23	2.30	2.10	2.20
402	NASDAQ	CLFD	Wed, Aug 19, 2009	2.17	2.40	2.14	2.29
401	NASDAQ	CLFD	Tue, Aug 18, 2009	2.07	2.29	2.07	2.15
400	NASDAQ	CLFD	Mon, Aug 17, 2009	2.31	2.31	2.00	2.01
399	NASDAQ	CLFD	Fri, Aug 14, 2009	2.20	2.34	2.17	2.17
398	NASDAQ	CLFD	Thu, Aug 13, 2009	2.00	2.20	1.95	2.20
397	NASDAQ	CLFD	Wed, Aug 12, 2009	1.93	1.99	1.90	1.99
396	NASDAQ	CLFD	Tue, Aug 11, 2009	1.98	1.99	1.89	1.94
395	NASDAQ	CLFD	Mon, Aug 10, 2009	1.76	1.98	1.71	1.89
394	NASDAQ	CLFD	Fri, Aug 7, 2009	1.84	1.84	1.61	1.69
393	NASDAQ	CLFD	Thu, Aug 6, 2009	1.80	1.83	1.74	1.83
392	NASDAQ	CLFD	Wed, Aug 5, 2009	1.75	1.85	1.75	1.85
391	NASDAQ	CLFD	Tue, Aug 4, 2009	1.75	1.75	1.74	1.74
390	NASDAQ	CLFD	Mon, Aug 3, 2009	1.75	1.84	1.74	1.74
389	NASDAQ	CLFD	Fri, Jul 31, 2009	1.75	1.81	1.74	1.77
388	NASDAQ	CLFD	Thu, Jul 30, 2009	1.76	1.87	1.74	1.81
387	NASDAQ	CLFD	Wed, Jul 29, 2009	1.56	1.74	1.56	1.68
386	NASDAQ	CLFD	Tue, Jul 28, 2009	1.67	1.68	1.57	1.57
385	NASDAQ	CLFD	Mon, Jul 27, 2009	1.64	1.68	1.62	1.64
384	NASDAQ	CLFD	Fri, Jul 24, 2009	1.58	1.64	1.58	1.64
383	NASDAQ	CLFD	Thu, Jul 23, 2009	1.61	1.62	1.61	1.62
382	NASDAQ	CLFD	Wed, Jul 22, 2009	1.52	1.55	1.52	1.55
381	NASDAQ	CLFD	Tue, Jul 21, 2009	1.62	1.62	1.53	1.53
380	NASDAQ	CLFD	Mon, Jul 20, 2009	1.54	1.62	1.54	1.62
379	NASDAQ	CLFD	Fri, Jul 17, 2009	1.54	1.61	1.54	1.54
378	NASDAQ	CLFD	Thu, Jul 16, 2009	1.62	1.65	1.53	1.60
377	NASDAQ	CLFD	Wed, Jul 15, 2009	1.62	1.70	1.55	1.55
376	NASDAQ	CLFD	Tue, Jul 14, 2009	1.60	1.66	1.55	1.60
375	NASDAQ	CLFD	Mon, Jul 13, 2009	1.69	1.69	1.60	1.60
374	NASDAQ	CLFD	Fri, Jul 10, 2009	1.60	1.73	1.60	1.60
373	NASDAQ	CLFD	Thu, Jul 9, 2009	1.48	1.66	1.48	1.58
372	NASDAQ	CLFD	Wed, Jul 8, 2009	1.58	1.58	1.40	1.52
371	NASDAQ	CLFD	Tue, Jul 7, 2009	1.58	1.64	1.58	1.58
370	NASDAQ	CLFD	Mon, Jul 6, 2009	1.56	1.65	1.56	1.58
369	NASDAQ	CLFD	Thu, Jul 2, 2009	1.94	1.94	1.40	1.56
368	NASDAQ	CLFD	Wed, Jul 1, 2009	1.83	1.94	1.78	1.83
367	NASDAQ	CLFD	Tue, Jun 30, 2009	1.90	2.00	1.83	2.00
366	NASDAQ	CLFD	Mon, Jun 29, 2009	2.00	2.00	1.85	1.85
365	NASDAQ	CLFD	Fri, Jun 26, 2009	1.68	1.98	1.68	1.95
364	NASDAQ	CLFD	Thu, Jun 25, 2009	1.46	1.68	1.46	1.62
363	NASDAQ	CLFD	Wed, Jun 24, 2009	1.45	1.53	1.45	1.50
362	NASDAQ	CLFD	Tue, Jun 23, 2009	1.50	1.53	1.45	1.45
361	NASDAQ	CLFD	Mon, Jun 22, 2009	1.60	1.60	1.50	1.50
360	NASDAQ	CLFD	Fri, Jun 19, 2009	1.60	1.65	1.60	1.65
359	NASDAQ	CLFD	Thu, Jun 18, 2009	1.62	1.65	1.57	1.59
358	NASDAQ	CLFD	Wed, Jun 17, 2009	1.65	1.65	1.62	1.63
357	NASDAQ	CLFD	Tue, Jun 16, 2009	1.63	1.65	1.59	1.63
356	NASDAQ	CLFD	Mon, Jun 15, 2009	1.64	1.64	1.56	1.60
355	NASDAQ	CLFD	Fri, Jun 12, 2009	1.60	1.64	1.59	1.62
354	NASDAQ	CLFD	Thu, Jun 11, 2009	1.57	1.60	1.52	1.59
353	NASDAQ	CLFD	Wed, Jun 10, 2009	1.60	1.60	1.51	1.54
352	NASDAQ	CLFD	Tue, Jun 9, 2009	1.60	1.61	1.48	1.60
351	NASDAQ	CLFD	Mon, Jun 8, 2009	1.54	1.60	1.47	1.60
350	NASDAQ	CLFD	Fri, Jun 5, 2009	1.42	1.55	1.40	1.54
349	NASDAQ	CLFD	Thu, Jun 4, 2009	1.34	1.40	1.34	1.40
348	NASDAQ	CLFD	Wed, Jun 3, 2009	1.38	1.40	1.34	1.34
347	NASDAQ	CLFD	Tue, Jun 2, 2009	1.36	1.40	1.36	1.38
346	NASDAQ	CLFD	Mon, Jun 1, 2009	1.32	1.36	1.28	1.36
345	NASDAQ	CLFD	Fri, May 29, 2009	1.30	1.30	1.24	1.30
344	NASDAQ	CLFD	Thu, May 28, 2009	1.28	1.28	1.22	1.22
343	NASDAQ	CLFD	Wed, May 27, 2009	1.29	1.31	1.25	1.28
342	NASDAQ	CLFD	Tue, May 26, 2009	1.33	1.33	1.27	1.33
341	NASDAQ	CLFD	Fri, May 22, 2009	1.25	1.28	1.20	1.27
340	NASDAQ	CLFD	Thu, May 21, 2009	1.33	1.33	1.17	1.17
339	NASDAQ	CLFD	Wed, May 20, 2009	1.22	1.29	1.15	1.29
338	NASDAQ	CLFD	Tue, May 19, 2009	1.21	1.25	1.14	1.17
337	NASDAQ	CLFD	Mon, May 18, 2009	1.18	1.19	1.13	1.18
336	NASDAQ	CLFD	Fri, May 15, 2009	1.15	1.17	1.15	1.15
335	NASDAQ	CLFD	Thu, May 14, 2009	1.17	1.18	1.12	1.13
334	NASDAQ	CLFD	Wed, May 13, 2009	1.16	1.17	1.07	1.17
333	NASDAQ	CLFD	Tue, May 12, 2009	1.21	1.25	1.15	1.16
332	NASDAQ	CLFD	Mon, May 11, 2009	1.46	1.46	1.16	1.25
331	NASDAQ	CLFD	Fri, May 8, 2009	1.30	1.40	1.30	1.40
330	NASDAQ	CLFD	Thu, May 7, 2009	1.35	1.41	1.33	1.38
329	NASDAQ	CLFD	Wed, May 6, 2009	1.35	1.47	1.22	1.35
328	NASDAQ	CLFD	Tue, May 5, 2009	1.35	1.59	1.33	1.35
327	NASDAQ	CLFD	Mon, May 4, 2009	1.36	1.36	1.28	1.30
326	NASDAQ	CLFD	Fri, May 1, 2009	1.36	1.37	1.30	1.31
325	NASDAQ	CLFD	Thu, Apr 30, 2009	1.25	1.35	1.25	1.30
324	NASDAQ	CLFD	Wed, Apr 29, 2009	1.18	1.33	1.18	1.25
323	NASDAQ	CLFD	Tue, Apr 28, 2009	1.34	1.34	1.27	1.27
322	NASDAQ	CLFD	Mon, Apr 27, 2009	1.28	1.30	1.26	1.26
321	NASDAQ	CLFD	Fri, Apr 24, 2009	1.32	1.39	1.24	1.32
320	NASDAQ	CLFD	Thu, Apr 23, 2009	1.30	1.30	1.23	1.30
319	NASDAQ	CLFD	Wed, Apr 22, 2009	1.30	1.32	1.26	1.30
318	NASDAQ	CLFD	Tue, Apr 21, 2009	1.27	1.30	1.23	1.30
317	NASDAQ	CLFD	Mon, Apr 20, 2009	1.25	1.30	1.25	1.29
316	NASDAQ	CLFD	Fri, Apr 17, 2009	1.26	1.29	1.25	1.29
315	NASDAQ	CLFD	Thu, Apr 16, 2009	1.30	1.30	1.26	1.26
314	NASDAQ	CLFD	Wed, Apr 15, 2009	1.31	1.34	1.28	1.32
313	NASDAQ	CLFD	Tue, Apr 14, 2009	1.17	1.30	1.17	1.29
312	NASDAQ	CLFD	Mon, Apr 13, 2009	1.14	1.22	1.14	1.20
311	NASDAQ	CLFD	Thu, Apr 9, 2009	1.21	1.28	1.06	1.24
310	NASDAQ	CLFD	Wed, Apr 8, 2009	1.23	1.23	1.14	1.14
309	NASDAQ	CLFD	Tue, Apr 7, 2009	1.17	1.26	1.09	1.13
308	NASDAQ	CLFD	Mon, Apr 6, 2009	1.30	1.30	1.17	1.18
307	NASDAQ	CLFD	Fri, Apr 3, 2009	1.29	1.34	1.25	1.30
306	NASDAQ	CLFD	Thu, Apr 2, 2009	1.15	1.30	1.11	1.30
305	NASDAQ	CLFD	Wed, Apr 1, 2009	1.14	1.19	1.09	1.09
304	NASDAQ	CLFD	Tue, Mar 31, 2009	1.14	1.14	1.06	1.12
303	NASDAQ	CLFD	Mon, Mar 30, 2009	1.12	1.12	1.08	1.11
302	NASDAQ	CLFD	Fri, Mar 27, 2009	1.12	1.14	1.07	1.14
301	NASDAQ	CLFD	Thu, Mar 26, 2009	1.10	1.18	1.08	1.18
300	NASDAQ	CLFD	Wed, Mar 25, 2009	1.15	1.16	1.10	1.15
299	NASDAQ	CLFD	Tue, Mar 24, 2009	1.14	1.20	1.00	1.20
298	NASDAQ	CLFD	Mon, Mar 23, 2009	1.15	1.19	1.12	1.19
297	NASDAQ	CLFD	Fri, Mar 20, 2009	1.12	1.15	1.09	1.15
296	NASDAQ	CLFD	Thu, Mar 19, 2009	1.10	1.14	1.08	1.08
295	NASDAQ	CLFD	Wed, Mar 18, 2009	1.07	1.14	1.07	1.14
294	NASDAQ	CLFD	Tue, Mar 17, 2009	1.07	1.07	1.07	1.07
293	NASDAQ	CLFD	Mon, Mar 16, 2009	1.07	1.16	1.06	1.16
292	NASDAQ	CLFD	Fri, Mar 13, 2009	1.06	1.16	1.06	1.07
291	NASDAQ	CLFD	Thu, Mar 12, 2009	1.06	1.17	1.06	1.07
290	NASDAQ	CLFD	Wed, Mar 11, 2009	1.18	1.18	1.05	1.16
289	NASDAQ	CLFD	Tue, Mar 10, 2009	1.12	1.17	0.99	1.10
288	NASDAQ	CLFD	Mon, Mar 9, 2009	0.97	1.12	0.97	1.03
287	NASDAQ	CLFD	Fri, Mar 6, 2009	1.08	1.14	0.85	1.12
286	NASDAQ	CLFD	Thu, Mar 5, 2009	1.06	1.06	1.00	1.00
285	NASDAQ	CLFD	Wed, Mar 4, 2009	1.20	1.20	1.06	1.15
284	NASDAQ	CLFD	Tue, Mar 3, 2009	1.12	1.20	1.12	1.20
283	NASDAQ	CLFD	Mon, Mar 2, 2009	1.12	1.20	1.12	1.20
282	NASDAQ	CLFD	Fri, Feb 27, 2009	1.20	1.20	1.14	1.16
281	NASDAQ	CLFD	Thu, Feb 26, 2009	1.12	1.18	1.12	1.18
280	NASDAQ	CLFD	Wed, Feb 25, 2009	1.10	1.18	1.10	1.18
279	NASDAQ	CLFD	Tue, Feb 24, 2009	1.14	1.14	1.10	1.10
278	NASDAQ	CLFD	Mon, Feb 23, 2009	1.12	1.17	1.04	1.14
277	NASDAQ	CLFD	Fri, Feb 20, 2009	1.16	1.16	1.16	1.16
276	NASDAQ	CLFD	Thu, Feb 19, 2009	1.08	1.16	1.08	1.16
275	NASDAQ	CLFD	Wed, Feb 18, 2009	1.16	1.16	1.01	1.15
274	NASDAQ	CLFD	Tue, Feb 17, 2009	1.09	1.19	1.08	1.15
273	NASDAQ	CLFD	Fri, Feb 13, 2009	1.16	1.16	1.11	1.16
272	NASDAQ	CLFD	Thu, Feb 12, 2009	1.15	1.23	1.12	1.17
271	NASDAQ	CLFD	Wed, Feb 11, 2009	1.20	1.20	1.14	1.20
270	NASDAQ	CLFD	Tue, Feb 10, 2009	1.22	1.23	1.16	1.23
269	NASDAQ	CLFD	Mon, Feb 9, 2009	1.25	1.34	1.23	1.23
268	NASDAQ	CLFD	Fri, Feb 6, 2009	1.18	1.25	1.18	1.22
267	NASDAQ	CLFD	Wed, Feb 4, 2009	1.24	1.25	1.14	1.18
266	NASDAQ	CLFD	Tue, Feb 3, 2009	1.11	1.23	1.11	1.11
265	NASDAQ	CLFD	Mon, Feb 2, 2009	1.13	1.25	1.11	1.25
264	NASDAQ	CLFD	Fri, Jan 30, 2009	1.12	1.20	1.11	1.19
263	NASDAQ	CLFD	Thu, Jan 29, 2009	1.15	1.20	1.12	1.20
262	NASDAQ	CLFD	Wed, Jan 28, 2009	1.24	1.24	1.14	1.20
261	NASDAQ	CLFD	Tue, Jan 27, 2009	1.17	1.25	1.10	1.10
260	NASDAQ	CLFD	Mon, Jan 26, 2009	1.25	1.25	1.20	1.20
259	NASDAQ	CLFD	Fri, Jan 23, 2009	1.20	1.25	1.20	1.20
258	NASDAQ	CLFD	Thu, Jan 22, 2009	1.30	1.30	1.20	1.20
257	NASDAQ	CLFD	Wed, Jan 21, 2009	1.27	1.35	1.21	1.26
256	NASDAQ	CLFD	Tue, Jan 20, 2009	1.35	1.37	1.18	1.27
255	NASDAQ	CLFD	Fri, Jan 16, 2009	1.23	1.30	1.20	1.30
254	NASDAQ	CLFD	Thu, Jan 15, 2009	1.35	1.35	1.12	1.23
253	NASDAQ	CLFD	Wed, Jan 14, 2009	1.35	1.35	1.20	1.27
252	NASDAQ	CLFD	Tue, Jan 13, 2009	1.20	1.31	1.20	1.31
251	NASDAQ	CLFD	Mon, Jan 12, 2009	1.20	1.26	1.12	1.23
250	NASDAQ	CLFD	Fri, Jan 9, 2009	1.19	1.23	1.15	1.15
249	NASDAQ	CLFD	Thu, Jan 8, 2009	1.12	1.20	1.12	1.14
248	NASDAQ	CLFD	Tue, Jan 6, 2009	1.15	1.20	1.15	1.20
247	NASDAQ	CLFD	Mon, Jan 5, 2009	1.17	1.23	1.13	1.20
246	NASDAQ	CLFD	Fri, Jan 2, 2009	1.08	1.17	1.08	1.17
245	NASDAQ	CLFD	Wed, Dec 31, 2008	1.23	1.23	1.04	1.04
244	NASDAQ	CLFD	Tue, Dec 30, 2008	1.21	1.31	1.07	1.24
243	NASDAQ	CLFD	Mon, Dec 29, 2008	1.05	1.06	1.01	1.02
242	NASDAQ	CLFD	Fri, Dec 26, 2008	1.10	1.25	1.06	1.10
241	NASDAQ	CLFD	Wed, Dec 24, 2008	1.20	1.20	1.05	1.05
240	NASDAQ	CLFD	Tue, Dec 23, 2008	1.29	1.40	1.20	1.29
239	NASDAQ	CLFD	Mon, Dec 22, 2008	1.05	1.35	1.05	1.30
238	NASDAQ	CLFD	Fri, Dec 19, 2008	1.18	1.35	1.15	1.15
237	NASDAQ	CLFD	Thu, Dec 18, 2008	1.05	1.30	1.05	1.26
236	NASDAQ	CLFD	Wed, Dec 17, 2008	1.10	1.14	1.10	1.14
235	NASDAQ	CLFD	Tue, Dec 16, 2008	0.95	1.16	0.95	1.16
234	NASDAQ	CLFD	Mon, Dec 15, 2008	0.90	0.90	0.86	0.86
233	NASDAQ	CLFD	Fri, Dec 12, 2008	0.86	0.98	0.86	0.94
232	NASDAQ	CLFD	Thu, Dec 11, 2008	0.86	0.86	0.86	0.86
231	NASDAQ	CLFD	Wed, Dec 10, 2008	0.86	0.86	0.86	0.86
230	NASDAQ	CLFD	Tue, Dec 9, 2008	0.85	0.90	0.85	0.90
229	NASDAQ	CLFD	Mon, Dec 8, 2008	0.92	0.92	0.88	0.88
228	NASDAQ	CLFD	Fri, Dec 5, 2008	0.76	0.92	0.75	0.92
227	NASDAQ	CLFD	Thu, Dec 4, 2008	0.83	0.88	0.83	0.84
226	NASDAQ	CLFD	Wed, Dec 3, 2008	0.78	0.89	0.78	0.88
225	NASDAQ	CLFD	Tue, Dec 2, 2008	0.88	0.88	0.55	0.78
224	NASDAQ	CLFD	Mon, Dec 1, 2008	0.74	0.92	0.62	0.92
223	NASDAQ	CLFD	Fri, Nov 28, 2008	0.75	0.75	0.65	0.75
222	NASDAQ	CLFD	Wed, Nov 26, 2008	0.80	0.90	0.80	0.81
221	NASDAQ	CLFD	Tue, Nov 25, 2008	0.83	0.83	0.18	0.80
220	NASDAQ	CLFD	Mon, Nov 24, 2008	0.83	0.96	0.82	0.96
219	NASDAQ	CLFD	Fri, Nov 21, 2008	0.80	0.87	0.80	0.87
218	NASDAQ	CLFD	Thu, Nov 20, 2008	0.87	0.98	0.80	0.87
217	NASDAQ	CLFD	Wed, Nov 19, 2008	0.95	0.95	0.88	0.88
216	NASDAQ	CLFD	Tue, Nov 18, 2008	0.90	1.00	0.87	1.00
215	NASDAQ	CLFD	Mon, Nov 17, 2008	0.87	0.91	0.81	0.90
214	NASDAQ	CLFD	Fri, Nov 14, 2008	0.83	0.83	0.81	0.81
213	NASDAQ	CLFD	Thu, Nov 13, 2008	0.89	0.89	0.81	0.85
212	NASDAQ	CLFD	Wed, Nov 12, 2008	0.92	0.92	0.88	0.88
211	NASDAQ	CLFD	Tue, Nov 11, 2008	0.97	0.97	0.97	0.97
210	NASDAQ	CLFD	Mon, Nov 10, 2008	0.96	0.96	0.94	0.94
209	NASDAQ	CLFD	Fri, Nov 7, 2008	1.03	1.03	0.95	0.95
208	NASDAQ	CLFD	Thu, Nov 6, 2008	0.95	1.00	0.95	0.95
207	NASDAQ	CLFD	Wed, Nov 5, 2008	0.96	0.96	0.95	0.95
206	NASDAQ	CLFD	Tue, Nov 4, 2008	1.04	1.08	0.88	0.94
205	NASDAQ	CLFD	Mon, Nov 3, 2008	0.91	1.07	0.91	1.07
204	NASDAQ	CLFD	Fri, Oct 31, 2008	0.95	1.02	0.90	1.02
203	NASDAQ	CLFD	Thu, Oct 30, 2008	0.88	1.03	0.87	1.03
202	NASDAQ	CLFD	Wed, Oct 29, 2008	1.02	1.05	0.85	1.05
201	NASDAQ	CLFD	Tue, Oct 28, 2008	0.93	1.01	0.89	0.95
200	NASDAQ	CLFD	Mon, Oct 27, 2008	0.86	0.99	0.86	0.99
199	NASDAQ	CLFD	Fri, Oct 24, 2008	0.95	1.01	0.84	0.89
198	NASDAQ	CLFD	Thu, Oct 23, 2008	0.95	0.95	0.85	0.95
197	NASDAQ	CLFD	Wed, Oct 22, 2008	0.95	1.03	0.95	0.95
196	NASDAQ	CLFD	Tue, Oct 21, 2008	1.05	1.05	0.95	0.98
195	NASDAQ	CLFD	Mon, Oct 20, 2008	1.00	1.05	0.98	0.98
194	NASDAQ	CLFD	Fri, Oct 17, 2008	1.00	1.06	1.00	1.00
193	NASDAQ	CLFD	Thu, Oct 16, 2008	1.08	1.08	1.00	1.05
192	NASDAQ	CLFD	Wed, Oct 15, 2008	1.07	1.07	1.01	1.06
191	NASDAQ	CLFD	Tue, Oct 14, 2008	1.07	1.07	0.95	1.07
190	NASDAQ	CLFD	Mon, Oct 13, 2008	1.08	1.08	0.84	1.04
189	NASDAQ	CLFD	Fri, Oct 10, 2008	1.00	1.06	0.95	0.95
188	NASDAQ	CLFD	Thu, Oct 9, 2008	1.08	1.09	0.96	1.00
187	NASDAQ	CLFD	Wed, Oct 8, 2008	0.96	1.13	0.96	0.96
186	NASDAQ	CLFD	Tue, Oct 7, 2008	1.02	1.04	0.96	0.96
185	NASDAQ	CLFD	Mon, Oct 6, 2008	1.05	1.16	0.99	1.05
184	NASDAQ	CLFD	Fri, Oct 3, 2008	1.04	1.10	1.02	1.06
183	NASDAQ	CLFD	Thu, Oct 2, 2008	1.15	1.20	1.04	1.04
182	NASDAQ	CLFD	Wed, Oct 1, 2008	1.14	1.23	1.00	1.20
181	NASDAQ	CLFD	Tue, Sep 30, 2008	1.19	1.29	1.00	1.16
180	NASDAQ	CLFD	Mon, Sep 29, 2008	1.25	1.25	1.10	1.10
179	NASDAQ	CLFD	Fri, Sep 26, 2008	1.29	1.30	1.22	1.22
178	NASDAQ	CLFD	Thu, Sep 25, 2008	1.32	1.32	1.22	1.28
177	NASDAQ	CLFD	Wed, Sep 24, 2008	1.30	1.34	1.20	1.27
176	NASDAQ	CLFD	Tue, Sep 23, 2008	1.29	1.34	1.25	1.25
175	NASDAQ	CLFD	Mon, Sep 22, 2008	1.25	1.35	1.21	1.21
174	NASDAQ	CLFD	Fri, Sep 19, 2008	1.30	1.33	1.25	1.33
173	NASDAQ	CLFD	Thu, Sep 18, 2008	1.25	1.25	1.20	1.23
172	NASDAQ	CLFD	Wed, Sep 17, 2008	1.35	1.35	1.18	1.25
171	NASDAQ	CLFD	Tue, Sep 16, 2008	1.30	1.40	1.20	1.20
170	NASDAQ	CLFD	Mon, Sep 15, 2008	1.35	1.38	1.28	1.28
169	NASDAQ	CLFD	Fri, Sep 12, 2008	1.25	1.35	1.25	1.31
168	NASDAQ	CLFD	Thu, Sep 11, 2008	1.25	1.29	1.11	1.29
167	NASDAQ	CLFD	Wed, Sep 10, 2008	1.32	1.32	1.13	1.25
166	NASDAQ	CLFD	Tue, Sep 9, 2008	1.39	1.39	1.33	1.33
165	NASDAQ	CLFD	Fri, Sep 5, 2008	1.37	1.37	1.37	1.37
164	NASDAQ	CLFD	Thu, Sep 4, 2008	1.37	1.39	1.37	1.37
163	NASDAQ	CLFD	Wed, Sep 3, 2008	1.36	1.37	1.35	1.35
162	NASDAQ	CLFD	Tue, Sep 2, 2008	1.21	1.38	1.21	1.30
161	NASDAQ	CLFD	Fri, Aug 29, 2008	1.31	1.31	1.30	1.30
160	NASDAQ	CLFD	Thu, Aug 28, 2008	1.34	1.38	1.20	1.20
159	NASDAQ	CLFD	Wed, Aug 27, 2008	1.30	1.35	1.30	1.34
158	NASDAQ	CLFD	Tue, Aug 26, 2008	1.33	1.34	1.24	1.26
157	NASDAQ	CLFD	Mon, Aug 25, 2008	1.20	1.33	1.20	1.33
156	NASDAQ	CLFD	Thu, Aug 21, 2008	1.18	1.28	1.18	1.18
155	NASDAQ	CLFD	Tue, Aug 19, 2008	1.19	1.28	1.18	1.18
154	NASDAQ	CLFD	Mon, Aug 18, 2008	1.24	1.25	1.16	1.24
153	NASDAQ	CLFD	Fri, Aug 15, 2008	1.15	1.20	1.15	1.19
152	NASDAQ	CLFD	Thu, Aug 14, 2008	1.05	1.10	1.05	1.10
151	NASDAQ	CLFD	Wed, Aug 13, 2008	1.09	1.16	1.03	1.03
150	NASDAQ	CLFD	Tue, Aug 12, 2008	1.16	1.24	1.05	1.09
149	NASDAQ	CLFD	Mon, Aug 11, 2008	1.20	1.23	1.20	1.21
148	NASDAQ	CLFD	Fri, Aug 8, 2008	1.15	1.21	1.15	1.20
147	NASDAQ	CLFD	Thu, Aug 7, 2008	1.11	1.18	1.10	1.18
146	NASDAQ	CLFD	Wed, Aug 6, 2008	1.11	1.21	1.10	1.10
145	NASDAQ	CLFD	Tue, Aug 5, 2008	1.19	1.20	1.19	1.20
144	NASDAQ	CLFD	Mon, Aug 4, 2008	1.06	1.20	1.06	1.10
143	NASDAQ	CLFD	Fri, Aug 1, 2008	1.17	1.20	1.17	1.20
142	NASDAQ	CLFD	Thu, Jul 31, 2008	1.10	1.20	1.05	1.20
141	NASDAQ	CLFD	Wed, Jul 30, 2008	1.13	1.17	1.10	1.15
140	NASDAQ	CLFD	Tue, Jul 29, 2008	1.10	1.10	1.10	1.10
139	NASDAQ	CLFD	Mon, Jul 28, 2008	1.13	1.15	1.10	1.10
138	NASDAQ	CLFD	Fri, Jul 25, 2008	1.11	1.11	1.10	1.10
137	NASDAQ	CLFD	Thu, Jul 24, 2008	1.11	1.19	1.11	1.19
136	NASDAQ	CLFD	Wed, Jul 23, 2008	1.12	1.19	1.10	1.19
135	NASDAQ	CLFD	Tue, Jul 22, 2008	1.10	1.18	1.10	1.18
134	NASDAQ	CLFD	Mon, Jul 21, 2008	1.20	1.25	1.10	1.23
133	NASDAQ	CLFD	Fri, Jul 18, 2008	1.30	1.30	1.30	1.30
132	NASDAQ	CLFD	Thu, Jul 17, 2008	1.20	1.28	1.20	1.28
131	NASDAQ	CLFD	Wed, Jul 16, 2008	1.15	1.19	1.10	1.12
130	NASDAQ	CLFD	Tue, Jul 15, 2008	1.15	1.20	1.15	1.20
129	NASDAQ	CLFD	Fri, Jul 11, 2008	1.15	1.19	1.15	1.15
128	NASDAQ	CLFD	Thu, Jul 10, 2008	1.10	1.34	1.09	1.33
127	NASDAQ	CLFD	Wed, Jul 9, 2008	1.25	1.25	1.01	1.01
126	NASDAQ	CLFD	Tue, Jul 8, 2008	1.35	1.35	1.23	1.23
125	NASDAQ	CLFD	Mon, Jul 7, 2008	1.33	1.36	1.20	1.20
124	NASDAQ	CLFD	Wed, Jul 2, 2008	1.20	1.39	1.20	1.36
123	NASDAQ	CLFD	Tue, Jul 1, 2008	1.27	1.27	1.20	1.20
122	NASDAQ	CLFD	Mon, Jun 30, 2008	1.22	1.23	1.20	1.23
121	NASDAQ	CLFD	Fri, Jun 27, 2008	1.24	1.28	1.20	1.20
120	NASDAQ	CLFD	Thu, Jun 26, 2008	1.34	1.34	1.21	1.23
119	NASDAQ	CLFD	Wed, Jun 25, 2008	1.21	1.39	1.21	1.38
118	NASDAQ	CLFD	Tue, Jun 24, 2008	1.34	1.39	1.21	1.21
117	NASDAQ	CLFD	Mon, Jun 23, 2008	1.40	1.40	1.21	1.21
116	NASDAQ	CLFD	Fri, Jun 20, 2008	1.45	1.46	1.40	1.45
115	NASDAQ	CLFD	Thu, Jun 19, 2008	1.38	1.47	1.35	1.36
114	NASDAQ	CLFD	Wed, Jun 18, 2008	1.53	1.54	1.38	1.38
113	NASDAQ	CLFD	Tue, Jun 17, 2008	1.41	1.50	1.38	1.42
112	NASDAQ	CLFD	Mon, Jun 16, 2008	1.67	1.67	1.41	1.55
111	NASDAQ	CLFD	Fri, Jun 13, 2008	1.56	1.61	1.49	1.51
110	NASDAQ	CLFD	Thu, Jun 12, 2008	1.45	1.49	1.45	1.47
109	NASDAQ	CLFD	Wed, Jun 11, 2008	1.46	1.46	1.42	1.42
108	NASDAQ	CLFD	Tue, Jun 10, 2008	1.60	1.65	1.50	1.50
107	NASDAQ	CLFD	Mon, Jun 9, 2008	1.50	1.69	1.50	1.66
106	NASDAQ	CLFD	Fri, Jun 6, 2008	1.63	1.63	1.50	1.52
105	NASDAQ	CLFD	Thu, Jun 5, 2008	1.41	1.69	1.40	1.47
104	NASDAQ	CLFD	Wed, Jun 4, 2008	1.43	1.43	1.40	1.42
103	NASDAQ	CLFD	Tue, Jun 3, 2008	1.46	1.48	1.37	1.38
102	NASDAQ	CLFD	Mon, Jun 2, 2008	1.55	1.74	1.55	1.60
101	NASDAQ	CLFD	Fri, May 30, 2008	1.44	1.50	1.41	1.50
100	NASDAQ	CLFD	Thu, May 29, 2008	1.38	1.45	1.38	1.45
99	NASDAQ	CLFD	Wed, May 28, 2008	1.41	1.41	1.31	1.41
98	NASDAQ	CLFD	Tue, May 27, 2008	1.50	1.50	1.38	1.40
97	NASDAQ	CLFD	Fri, May 23, 2008	1.63	1.65	1.50	1.50
96	NASDAQ	CLFD	Thu, May 22, 2008	1.56	1.64	1.52	1.52
95	NASDAQ	CLFD	Wed, May 21, 2008	1.65	1.65	1.58	1.65
94	NASDAQ	CLFD	Tue, May 20, 2008	1.51	1.70	1.51	1.67
93	NASDAQ	CLFD	Mon, May 19, 2008	1.90	1.94	1.69	1.75
92	NASDAQ	CLFD	Fri, May 16, 2008	1.79	1.93	1.67	1.87
91	NASDAQ	CLFD	Thu, May 15, 2008	1.55	1.80	1.55	1.70
90	NASDAQ	CLFD	Wed, May 14, 2008	1.79	1.79	1.57	1.60
89	NASDAQ	CLFD	Tue, May 13, 2008	1.61	1.80	1.61	1.61
88	NASDAQ	CLFD	Mon, May 12, 2008	1.70	1.98	1.62	1.85
87	NASDAQ	CLFD	Fri, May 9, 2008	1.72	1.77	1.69	1.70
86	NASDAQ	CLFD	Thu, May 8, 2008	1.71	1.77	1.67	1.77
85	NASDAQ	CLFD	Wed, May 7, 2008	1.69	1.75	1.58	1.71
84	NASDAQ	CLFD	Tue, May 6, 2008	1.71	1.71	1.56	1.69
83	NASDAQ	CLFD	Mon, May 5, 2008	1.42	1.60	1.34	1.59
82	NASDAQ	CLFD	Fri, May 2, 2008	1.35	1.41	1.33	1.33
81	NASDAQ	CLFD	Thu, May 1, 2008	1.35	1.41	1.33	1.35
80	NASDAQ	CLFD	Wed, Apr 30, 2008	1.32	1.35	1.30	1.35
79	NASDAQ	CLFD	Tue, Apr 29, 2008	1.42	1.42	1.33	1.36
78	NASDAQ	CLFD	Mon, Apr 28, 2008	1.30	1.35	1.30	1.30
77	NASDAQ	CLFD	Fri, Apr 25, 2008	1.30	1.42	1.30	1.31
76	NASDAQ	CLFD	Thu, Apr 24, 2008	1.45	1.55	1.32	1.32
75	NASDAQ	CLFD	Wed, Apr 23, 2008	1.42	1.43	1.32	1.32
74	NASDAQ	CLFD	Tue, Apr 22, 2008	1.58	1.58	1.35	1.35
73	NASDAQ	CLFD	Mon, Apr 21, 2008	1.22	1.45	1.22	1.36
72	NASDAQ	CLFD	Fri, Apr 18, 2008	1.20	1.29	1.18	1.26
71	NASDAQ	CLFD	Thu, Apr 17, 2008	1.20	1.29	1.18	1.19
70	NASDAQ	CLFD	Wed, Apr 16, 2008	1.16	1.20	1.16	1.20
69	NASDAQ	CLFD	Tue, Apr 15, 2008	1.15	1.19	1.15	1.15
68	NASDAQ	CLFD	Mon, Apr 14, 2008	1.15	1.16	1.14	1.15
67	NASDAQ	CLFD	Fri, Apr 11, 2008	1.18	1.18	1.15	1.15
66	NASDAQ	CLFD	Thu, Apr 10, 2008	1.14	1.18	1.14	1.17
65	NASDAQ	CLFD	Wed, Apr 9, 2008	1.12	1.17	1.12	1.13
64	NASDAQ	CLFD	Tue, Apr 8, 2008	1.13	1.17	1.13	1.15
63	NASDAQ	CLFD	Mon, Apr 7, 2008	1.15	1.19	1.13	1.15
62	NASDAQ	CLFD	Fri, Apr 4, 2008	1.13	1.18	1.13	1.15
61	NASDAQ	CLFD	Thu, Apr 3, 2008	1.07	1.16	1.07	1.15
60	NASDAQ	CLFD	Wed, Apr 2, 2008	1.12	1.17	1.05	1.05
59	NASDAQ	CLFD	Tue, Apr 1, 2008	1.14	1.14	1.03	1.03
58	NASDAQ	CLFD	Mon, Mar 31, 2008	1.18	1.18	1.05	1.09
57	NASDAQ	CLFD	Fri, Mar 28, 2008	1.10	1.18	1.06	1.18
56	NASDAQ	CLFD	Thu, Mar 27, 2008	1.09	1.18	1.05	1.07
55	NASDAQ	CLFD	Wed, Mar 26, 2008	1.03	1.19	1.02	1.09
54	NASDAQ	CLFD	Tue, Mar 25, 2008	1.10	1.18	1.03	1.05
53	NASDAQ	CLFD	Mon, Mar 24, 2008	1.08	1.09	1.04	1.05
52	NASDAQ	CLFD	Thu, Mar 20, 2008	1.18	1.18	1.04	1.04
51	NASDAQ	CLFD	Wed, Mar 19, 2008	1.02	1.07	1.01	1.07
50	NASDAQ	CLFD	Tue, Mar 18, 2008	1.01	1.02	1.00	1.02
49	NASDAQ	CLFD	Mon, Mar 17, 2008	0.99	1.01	0.99	1.01
48	NASDAQ	CLFD	Fri, Mar 14, 2008	1.01	1.03	1.00	1.00
47	NASDAQ	CLFD	Thu, Mar 13, 2008	1.00	1.04	1.00	1.04
46	NASDAQ	CLFD	Tue, Mar 11, 2008	1.01	1.04	1.00	1.00
45	NASDAQ	CLFD	Mon, Mar 10, 2008	1.03	1.04	1.00	1.00
44	NASDAQ	CLFD	Fri, Mar 7, 2008	1.05	1.05	1.04	1.05
43	NASDAQ	CLFD	Thu, Mar 6, 2008	0.98	1.05	0.97	1.01
42	NASDAQ	CLFD	Wed, Mar 5, 2008	1.01	1.06	1.00	1.00
41	NASDAQ	CLFD	Tue, Mar 4, 2008	1.04	1.05	0.98	1.00
40	NASDAQ	CLFD	Mon, Mar 3, 2008	1.00	1.02	1.00	1.00
39	NASDAQ	CLFD	Fri, Feb 29, 2008	1.00	1.00	0.98	0.98
38	NASDAQ	CLFD	Thu, Feb 28, 2008	1.04	1.05	0.96	0.96
37	NASDAQ	CLFD	Wed, Feb 27, 2008	1.04	1.05	1.03	1.04
36	NASDAQ	CLFD	Tue, Feb 26, 2008	1.04	1.06	1.04	1.05
35	NASDAQ	CLFD	Mon, Feb 25, 2008	1.02	1.05	1.01	1.01
34	NASDAQ	CLFD	Fri, Feb 22, 2008	1.04	1.05	1.02	1.04
33	NASDAQ	CLFD	Thu, Feb 21, 2008	1.00	1.05	1.00	1.04
32	NASDAQ	CLFD	Wed, Feb 20, 2008	1.05	1.06	1.02	1.02
31	NASDAQ	CLFD	Tue, Feb 19, 2008	1.00	1.05	1.00	1.05
30	NASDAQ	CLFD	Fri, Feb 15, 2008	1.03	1.05	0.96	1.05
29	NASDAQ	CLFD	Thu, Feb 14, 2008	0.99	1.06	0.99	1.06
28	NASDAQ	CLFD	Wed, Feb 13, 2008	1.10	1.11	0.95	1.04
27	NASDAQ	CLFD	Tue, Feb 12, 2008	0.97	1.08	0.95	1.05
26	NASDAQ	CLFD	Mon, Feb 11, 2008	1.01	1.09	0.97	1.02
25	NASDAQ	CLFD	Fri, Feb 8, 2008	1.03	1.08	0.98	0.98
24	NASDAQ	CLFD	Thu, Feb 7, 2008	1.03	1.05	1.02	1.05
23	NASDAQ	CLFD	Wed, Feb 6, 2008	1.00	1.04	1.00	1.02
22	NASDAQ	CLFD	Tue, Feb 5, 2008	1.05	1.05	1.00	1.04
21	NASDAQ	CLFD	Mon, Feb 4, 2008	1.00	1.05	1.00	1.04
20	NASDAQ	CLFD	Fri, Feb 1, 2008	1.02	1.05	1.01	1.04
19	NASDAQ	CLFD	Thu, Jan 31, 2008	1.03	1.05	1.00	1.00
18	NASDAQ	CLFD	Tue, Jan 29, 2008	1.05	1.05	0.98	0.99
17	NASDAQ	CLFD	Mon, Jan 28, 2008	1.10	1.10	1.01	1.01
16	NASDAQ	CLFD	Fri, Jan 25, 2008	1.01	1.05	1.01	1.05
15	NASDAQ	CLFD	Thu, Jan 24, 2008	1.05	1.05	0.98	0.99
14	NASDAQ	CLFD	Wed, Jan 23, 2008	1.05	1.05	1.00	1.05
13	NASDAQ	CLFD	Tue, Jan 22, 2008	1.05	1.05	1.01	1.04
12	NASDAQ	CLFD	Fri, Jan 18, 2008	1.10	1.10	1.04	1.05
11	NASDAQ	CLFD	Thu, Jan 17, 2008	1.10	1.15	1.00	1.04
10	NASDAQ	CLFD	Wed, Jan 16, 2008	1.15	1.15	1.00	1.10
9	NASDAQ	CLFD	Tue, Jan 15, 2008	0.99	1.20	0.99	1.05
8	NASDAQ	CLFD	Mon, Jan 14, 2008	1.00	1.03	0.80	0.82
7	NASDAQ	CLFD	Fri, Jan 11, 2008	0.86	0.88	0.86	0.86
6	NASDAQ	CLFD	Thu, Jan 10, 2008	0.90	0.90	0.89	0.89
5	NASDAQ	CLFD	Wed, Jan 9, 2008	0.93	0.93	0.87	0.87
4	NASDAQ	CLFD	Tue, Jan 8, 2008	1.00	1.00	0.92	0.96
3	NASDAQ	CLFD	Mon, Jan 7, 2008	0.92	1.02	0.92	0.98
2	NASDAQ	CLFD	Thu, Jan 3, 2008	1.00	1.00	0.99	1.00
1	NASDAQ	CLFD	Wed, Jan 2, 2008	0.79	1.39	0.79	1.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Clearfield Inc NASDAQ:CLFD 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