CommVault Systems Inc NASDAQ:CVLT Historical Prices

Below are the 4389 trading days of historical prices for CVLT.

#	Exchange	Symbol	Date	Open	High	Low	Close
4389	NASDAQ	CVLT	Fri, Mar 1, 2024	95.68	98.63	95.59	97.58
4388	NASDAQ	CVLT	Thu, Feb 29, 2024	96.00	96.00	94.97	95.71
4387	NASDAQ	CVLT	Wed, Feb 28, 2024	94.70	95.40	93.62	95.24
4386	NASDAQ	CVLT	Tue, Feb 27, 2024	95.69	95.69	94.39	94.78
4385	NASDAQ	CVLT	Mon, Feb 26, 2024	94.73	96.48	94.67	95.49
4384	NASDAQ	CVLT	Fri, Feb 23, 2024	93.99	95.61	93.99	94.73
4383	NASDAQ	CVLT	Thu, Feb 22, 2024	93.60	94.01	92.36	93.88
4382	NASDAQ	CVLT	Wed, Feb 21, 2024	91.32	92.43	90.33	92.39
4381	NASDAQ	CVLT	Tue, Feb 20, 2024	92.92	93.29	91.77	92.32
4380	NASDAQ	CVLT	Fri, Feb 16, 2024	94.47	94.47	92.90	93.78
4379	NASDAQ	CVLT	Thu, Feb 15, 2024	94.25	94.72	93.15	94.64
4378	NASDAQ	CVLT	Wed, Feb 14, 2024	92.52	94.84	92.40	94.44
4377	NASDAQ	CVLT	Tue, Feb 13, 2024	91.22	92.47	90.55	91.52
4376	NASDAQ	CVLT	Mon, Feb 12, 2024	95.00	95.00	92.45	92.91
4375	NASDAQ	CVLT	Fri, Feb 9, 2024	94.09	95.68	94.09	94.87
4374	NASDAQ	CVLT	Thu, Feb 8, 2024	93.44	95.00	93.28	93.92
4373	NASDAQ	CVLT	Wed, Feb 7, 2024	93.38	93.95	93.06	93.41
4372	NASDAQ	CVLT	Tue, Feb 6, 2024	93.45	94.14	92.16	92.96
4371	NASDAQ	CVLT	Mon, Feb 5, 2024	94.57	95.47	92.24	93.49
4370	NASDAQ	CVLT	Fri, Feb 2, 2024	93.75	96.12	92.93	95.29
4369	NASDAQ	CVLT	Thu, Feb 1, 2024	91.14	94.85	90.63	94.64
4368	NASDAQ	CVLT	Wed, Jan 31, 2024	90.88	92.81	88.34	91.68
4367	NASDAQ	CVLT	Tue, Jan 30, 2024	85.00	92.79	83.60	88.07
4366	NASDAQ	CVLT	Mon, Jan 29, 2024	79.65	81.52	79.44	81.51
4365	NASDAQ	CVLT	Fri, Jan 26, 2024	80.42	80.48	79.39	79.68
4364	NASDAQ	CVLT	Thu, Jan 25, 2024	81.00	81.27	79.49	79.97
4363	NASDAQ	CVLT	Wed, Jan 24, 2024	80.33	80.89	79.98	80.08
4362	NASDAQ	CVLT	Tue, Jan 23, 2024	80.80	80.80	79.80	79.83
4361	NASDAQ	CVLT	Mon, Jan 22, 2024	79.76	80.88	79.59	80.26
4360	NASDAQ	CVLT	Fri, Jan 19, 2024	78.77	79.41	78.30	79.02
4359	NASDAQ	CVLT	Thu, Jan 18, 2024	78.08	78.63	77.56	78.24
4358	NASDAQ	CVLT	Wed, Jan 17, 2024	77.54	77.88	77.31	77.66
4357	NASDAQ	CVLT	Tue, Jan 16, 2024	77.83	78.83	77.66	78.34
4356	NASDAQ	CVLT	Fri, Jan 12, 2024	78.02	78.59	77.66	78.28
4355	NASDAQ	CVLT	Thu, Jan 11, 2024	77.00	77.42	76.04	77.27
4354	NASDAQ	CVLT	Wed, Jan 10, 2024	75.30	77.02	75.30	76.83
4353	NASDAQ	CVLT	Tue, Jan 9, 2024	74.63	76.05	74.47	75.49
4352	NASDAQ	CVLT	Mon, Jan 8, 2024	74.19	75.63	73.85	75.29
4351	NASDAQ	CVLT	Fri, Jan 5, 2024	74.83	75.17	73.33	73.97
4350	NASDAQ	CVLT	Thu, Jan 4, 2024	76.06	76.56	75.13	75.38
4349	NASDAQ	CVLT	Wed, Jan 3, 2024	76.65	77.55	75.94	75.94
4348	NASDAQ	CVLT	Tue, Jan 2, 2024	79.33	79.33	75.95	76.97
4347	NASDAQ	CVLT	Fri, Dec 29, 2023	80.80	81.00	79.67	79.85
4346	NASDAQ	CVLT	Thu, Dec 28, 2023	80.62	80.80	80.40	80.67
4345	NASDAQ	CVLT	Wed, Dec 27, 2023	80.49	80.87	80.18	80.58
4344	NASDAQ	CVLT	Tue, Dec 26, 2023	80.24	80.79	79.95	80.47
4343	NASDAQ	CVLT	Fri, Dec 22, 2023	79.75	80.37	79.46	79.92
4342	NASDAQ	CVLT	Thu, Dec 21, 2023	79.69	79.80	78.58	79.41
4341	NASDAQ	CVLT	Wed, Dec 20, 2023	80.17	80.70	78.84	78.87
4340	NASDAQ	CVLT	Tue, Dec 19, 2023	79.50	80.88	79.50	80.49
4339	NASDAQ	CVLT	Mon, Dec 18, 2023	78.00	79.69	77.43	79.34
4338	NASDAQ	CVLT	Fri, Dec 15, 2023	77.94	78.63	77.23	78.08
4337	NASDAQ	CVLT	Thu, Dec 14, 2023	76.77	77.77	76.36	77.67
4336	NASDAQ	CVLT	Wed, Dec 13, 2023	75.81	76.70	75.35	76.62
4335	NASDAQ	CVLT	Tue, Dec 12, 2023	75.57	75.97	75.23	75.81
4334	NASDAQ	CVLT	Mon, Dec 11, 2023	74.94	75.95	74.94	75.49
4333	NASDAQ	CVLT	Fri, Dec 8, 2023	75.35	76.05	74.79	75.24
4332	NASDAQ	CVLT	Thu, Dec 7, 2023	75.04	75.69	74.64	75.37
4331	NASDAQ	CVLT	Wed, Dec 6, 2023	76.40	76.90	74.72	74.83
4330	NASDAQ	CVLT	Tue, Dec 5, 2023	75.80	76.34	74.15	76.29
4329	NASDAQ	CVLT	Mon, Dec 4, 2023	75.00	76.61	74.83	76.13
4328	NASDAQ	CVLT	Fri, Dec 1, 2023	73.51	75.22	73.05	75.21
4327	NASDAQ	CVLT	Thu, Nov 30, 2023	73.27	73.63	72.76	73.58
4326	NASDAQ	CVLT	Wed, Nov 29, 2023	73.47	74.07	72.81	73.15
4325	NASDAQ	CVLT	Tue, Nov 28, 2023	72.59	72.84	72.20	72.82
4324	NASDAQ	CVLT	Mon, Nov 27, 2023	70.72	73.12	70.72	72.96
4323	NASDAQ	CVLT	Fri, Nov 24, 2023	70.30	71.14	70.30	71.10
4322	NASDAQ	CVLT	Wed, Nov 22, 2023	71.68	72.37	69.72	70.43
4321	NASDAQ	CVLT	Tue, Nov 21, 2023	70.55	71.56	70.55	71.36
4320	NASDAQ	CVLT	Mon, Nov 20, 2023	69.56	71.05	69.10	71.05
4319	NASDAQ	CVLT	Fri, Nov 17, 2023	69.14	69.85	68.90	69.39
4318	NASDAQ	CVLT	Thu, Nov 16, 2023	70.81	71.29	68.02	69.10
4317	NASDAQ	CVLT	Wed, Nov 15, 2023	71.73	72.00	71.10	71.20
4316	NASDAQ	CVLT	Tue, Nov 14, 2023	71.00	71.86	70.72	71.75
4315	NASDAQ	CVLT	Mon, Nov 13, 2023	69.98	71.00	69.78	70.50
4314	NASDAQ	CVLT	Fri, Nov 10, 2023	69.20	70.55	69.05	70.35
4313	NASDAQ	CVLT	Thu, Nov 9, 2023	69.72	70.19	68.87	68.95
4312	NASDAQ	CVLT	Wed, Nov 8, 2023	69.62	69.94	69.16	69.47
4311	NASDAQ	CVLT	Tue, Nov 7, 2023	67.92	69.79	67.88	69.39
4310	NASDAQ	CVLT	Mon, Nov 6, 2023	67.24	67.71	66.80	67.63
4309	NASDAQ	CVLT	Fri, Nov 3, 2023	66.32	67.60	66.17	67.42
4308	NASDAQ	CVLT	Thu, Nov 2, 2023	66.19	66.44	65.43	65.97
4307	NASDAQ	CVLT	Wed, Nov 1, 2023	65.32	65.92	64.33	65.47
4306	NASDAQ	CVLT	Tue, Oct 31, 2023	66.99	67.35	65.06	65.35
4305	NASDAQ	CVLT	Mon, Oct 30, 2023	64.47	65.71	64.40	65.28
4304	NASDAQ	CVLT	Fri, Oct 27, 2023	64.05	64.39	63.72	64.12
4303	NASDAQ	CVLT	Thu, Oct 26, 2023	64.08	65.73	63.76	63.99
4302	NASDAQ	CVLT	Wed, Oct 25, 2023	65.91	66.25	63.70	63.91
4301	NASDAQ	CVLT	Tue, Oct 24, 2023	66.19	66.68	65.58	66.23
4300	NASDAQ	CVLT	Mon, Oct 23, 2023	66.10	66.34	65.49	65.78
4299	NASDAQ	CVLT	Fri, Oct 20, 2023	67.63	67.63	65.92	66.25
4298	NASDAQ	CVLT	Thu, Oct 19, 2023	67.66	68.29	67.12	67.36
4297	NASDAQ	CVLT	Wed, Oct 18, 2023	68.35	68.73	67.66	67.75
4296	NASDAQ	CVLT	Tue, Oct 17, 2023	67.25	69.21	67.16	68.74
4295	NASDAQ	CVLT	Mon, Oct 16, 2023	67.33	68.04	67.29	67.49
4294	NASDAQ	CVLT	Fri, Oct 13, 2023	67.28	67.97	65.91	66.92
4293	NASDAQ	CVLT	Thu, Oct 12, 2023	69.30	69.30	67.25	67.37
4292	NASDAQ	CVLT	Wed, Oct 11, 2023	69.30	69.76	68.04	69.28
4291	NASDAQ	CVLT	Tue, Oct 10, 2023	68.86	69.76	68.86	69.05
4290	NASDAQ	CVLT	Mon, Oct 9, 2023	68.25	69.11	67.48	68.86
4289	NASDAQ	CVLT	Fri, Oct 6, 2023	67.59	69.27	67.59	68.64
4288	NASDAQ	CVLT	Thu, Oct 5, 2023	67.63	68.04	67.12	67.72
4287	NASDAQ	CVLT	Wed, Oct 4, 2023	67.20	68.00	67.06	67.83
4286	NASDAQ	CVLT	Tue, Oct 3, 2023	68.02	68.86	66.91	67.08
4285	NASDAQ	CVLT	Mon, Oct 2, 2023	67.56	68.49	67.24	68.29
4284	NASDAQ	CVLT	Fri, Sep 29, 2023	68.42	68.62	67.34	67.61
4283	NASDAQ	CVLT	Thu, Sep 28, 2023	67.85	68.21	67.29	68.14
4282	NASDAQ	CVLT	Wed, Sep 27, 2023	67.97	68.52	67.41	68.09
4281	NASDAQ	CVLT	Tue, Sep 26, 2023	69.00	69.39	67.56	67.76
4280	NASDAQ	CVLT	Mon, Sep 25, 2023	67.78	69.29	67.78	69.22
4279	NASDAQ	CVLT	Fri, Sep 22, 2023	67.82	68.82	67.82	68.09
4278	NASDAQ	CVLT	Thu, Sep 21, 2023	68.26	68.69	67.64	67.66
4277	NASDAQ	CVLT	Wed, Sep 20, 2023	68.49	69.20	68.49	68.60
4276	NASDAQ	CVLT	Tue, Sep 19, 2023	68.02	68.61	67.60	68.43
4275	NASDAQ	CVLT	Mon, Sep 18, 2023	67.73	68.46	67.38	67.99
4274	NASDAQ	CVLT	Fri, Sep 15, 2023	68.81	68.81	67.47	67.73
4273	NASDAQ	CVLT	Thu, Sep 14, 2023	68.75	69.34	68.59	68.80
4272	NASDAQ	CVLT	Wed, Sep 13, 2023	68.15	68.63	67.80	68.55
4271	NASDAQ	CVLT	Tue, Sep 12, 2023	68.18	68.62	67.96	68.16
4270	NASDAQ	CVLT	Mon, Sep 11, 2023	68.58	68.58	68.58	68.58
4269	NASDAQ	CVLT	Fri, Sep 8, 2023	67.73	68.29	67.66	68.08
4268	NASDAQ	CVLT	Thu, Sep 7, 2023	67.69	67.92	67.28	67.56
4267	NASDAQ	CVLT	Wed, Sep 6, 2023	67.98	68.40	67.45	67.68
4266	NASDAQ	CVLT	Tue, Sep 5, 2023	67.72	68.20	66.96	67.79
4265	NASDAQ	CVLT	Fri, Sep 1, 2023	68.69	69.05	68.06	68.24
4264	NASDAQ	CVLT	Thu, Aug 31, 2023	68.90	69.61	68.26	68.31
4263	NASDAQ	CVLT	Wed, Aug 30, 2023	68.56	69.25	68.38	68.90
4262	NASDAQ	CVLT	Tue, Aug 29, 2023	68.27	69.11	68.26	68.82
4261	NASDAQ	CVLT	Mon, Aug 28, 2023	68.32	69.13	68.16	68.41
4260	NASDAQ	CVLT	Fri, Aug 25, 2023	67.98	68.74	67.50	68.24
4259	NASDAQ	CVLT	Thu, Aug 24, 2023	69.44	69.77	67.91	67.91
4258	NASDAQ	CVLT	Wed, Aug 23, 2023	68.89	69.68	68.63	69.53
4257	NASDAQ	CVLT	Tue, Aug 22, 2023	68.50	69.33	68.05	68.51
4256	NASDAQ	CVLT	Mon, Aug 21, 2023	68.94	69.75	68.30	68.35
4255	NASDAQ	CVLT	Fri, Aug 18, 2023	69.00	69.55	68.74	68.94
4254	NASDAQ	CVLT	Thu, Aug 17, 2023	69.22	70.26	68.94	69.42
4253	NASDAQ	CVLT	Wed, Aug 16, 2023	68.66	69.43	68.36	68.94
4252	NASDAQ	CVLT	Tue, Aug 15, 2023	69.88	70.05	68.69	68.81
4251	NASDAQ	CVLT	Mon, Aug 14, 2023	69.61	70.57	69.39	70.24
4250	NASDAQ	CVLT	Fri, Aug 11, 2023	69.44	70.22	69.10	69.69
4249	NASDAQ	CVLT	Thu, Aug 10, 2023	68.45	69.55	68.33	69.39
4248	NASDAQ	CVLT	Wed, Aug 9, 2023	68.79	69.06	68.24	68.28
4247	NASDAQ	CVLT	Tue, Aug 8, 2023	70.56	70.56	68.50	68.85
4246	NASDAQ	CVLT	Mon, Aug 7, 2023	71.44	71.54	70.50	71.20
4245	NASDAQ	CVLT	Fri, Aug 4, 2023	71.58	71.86	70.78	70.95
4244	NASDAQ	CVLT	Thu, Aug 3, 2023	70.34	71.48	69.88	71.41
4243	NASDAQ	CVLT	Wed, Aug 2, 2023	73.09	73.25	70.39	70.48
4242	NASDAQ	CVLT	Tue, Aug 1, 2023	74.53	75.50	71.33	73.40
4241	NASDAQ	CVLT	Mon, Jul 31, 2023	77.91	78.80	77.53	77.93
4240	NASDAQ	CVLT	Fri, Jul 28, 2023	77.58	78.27	77.43	77.89
4239	NASDAQ	CVLT	Thu, Jul 27, 2023	77.23	77.89	76.72	77.35
4238	NASDAQ	CVLT	Wed, Jul 26, 2023	76.22	77.00	76.20	76.76
4237	NASDAQ	CVLT	Tue, Jul 25, 2023	75.41	76.75	75.41	76.35
4236	NASDAQ	CVLT	Mon, Jul 24, 2023	75.61	75.76	75.01	75.43
4235	NASDAQ	CVLT	Fri, Jul 21, 2023	76.41	76.99	75.26	75.41
4234	NASDAQ	CVLT	Thu, Jul 20, 2023	76.80	77.02	75.73	75.96
4233	NASDAQ	CVLT	Wed, Jul 19, 2023	77.00	77.52	76.50	76.65
4232	NASDAQ	CVLT	Tue, Jul 18, 2023	76.26	76.86	75.64	76.85
4231	NASDAQ	CVLT	Mon, Jul 17, 2023	75.57	76.87	75.57	76.35
4230	NASDAQ	CVLT	Fri, Jul 14, 2023	75.44	75.90	75.28	75.78
4229	NASDAQ	CVLT	Thu, Jul 13, 2023	75.01	75.52	74.63	75.42
4228	NASDAQ	CVLT	Wed, Jul 12, 2023	75.41	75.87	74.60	74.82
4227	NASDAQ	CVLT	Tue, Jul 11, 2023	74.32	74.95	73.86	74.78
4226	NASDAQ	CVLT	Mon, Jul 10, 2023	72.36	74.21	72.36	74.21
4225	NASDAQ	CVLT	Fri, Jul 7, 2023	71.94	72.77	71.83	72.32
4224	NASDAQ	CVLT	Thu, Jul 6, 2023	71.72	72.20	71.25	72.03
4223	NASDAQ	CVLT	Wed, Jul 5, 2023	72.09	72.46	71.64	72.17
4222	NASDAQ	CVLT	Mon, Jul 3, 2023	72.65	73.08	72.44	72.44
4221	NASDAQ	CVLT	Fri, Jun 30, 2023	72.83	73.24	72.61	72.62
4220	NASDAQ	CVLT	Thu, Jun 29, 2023	72.04	72.90	71.61	72.44
4219	NASDAQ	CVLT	Wed, Jun 28, 2023	70.35	71.93	69.81	71.91
4218	NASDAQ	CVLT	Tue, Jun 27, 2023	70.21	70.67	69.63	70.39
4217	NASDAQ	CVLT	Mon, Jun 26, 2023	71.20	71.55	69.94	69.97
4216	NASDAQ	CVLT	Fri, Jun 23, 2023	71.36	72.15	71.24	71.35
4215	NASDAQ	CVLT	Thu, Jun 22, 2023	70.94	71.76	70.59	71.76
4214	NASDAQ	CVLT	Wed, Jun 21, 2023	71.39	71.39	70.48	71.01
4213	NASDAQ	CVLT	Tue, Jun 20, 2023	71.75	72.38	71.31	71.68
4212	NASDAQ	CVLT	Fri, Jun 16, 2023	71.67	72.10	70.68	72.08
4211	NASDAQ	CVLT	Thu, Jun 15, 2023	70.10	71.13	69.97	70.93
4210	NASDAQ	CVLT	Wed, Jun 14, 2023	70.37	71.46	70.10	70.52
4209	NASDAQ	CVLT	Tue, Jun 13, 2023	71.44	71.69	70.36	70.77
4208	NASDAQ	CVLT	Mon, Jun 12, 2023	70.94	71.23	70.58	71.03
4207	NASDAQ	CVLT	Fri, Jun 9, 2023	71.04	71.82	70.78	70.98
4206	NASDAQ	CVLT	Thu, Jun 8, 2023	71.27	71.66	70.67	71.14
4205	NASDAQ	CVLT	Wed, Jun 7, 2023	71.29	72.44	70.88	71.38
4204	NASDAQ	CVLT	Tue, Jun 6, 2023	71.10	71.96	71.02	71.53
4203	NASDAQ	CVLT	Mon, Jun 5, 2023	70.85	71.23	69.57	71.03
4202	NASDAQ	CVLT	Fri, Jun 2, 2023	69.99	71.66	69.20	71.44
4201	NASDAQ	CVLT	Thu, Jun 1, 2023	69.27	69.98	69.15	69.67
4200	NASDAQ	CVLT	Wed, May 31, 2023	69.02	69.99	68.88	69.69
4199	NASDAQ	CVLT	Tue, May 30, 2023	69.78	69.87	69.33	69.40
4198	NASDAQ	CVLT	Fri, May 26, 2023	68.57	70.07	68.21	69.48
4197	NASDAQ	CVLT	Thu, May 25, 2023	67.26	68.68	67.09	68.65
4196	NASDAQ	CVLT	Wed, May 24, 2023	66.58	67.49	66.50	67.18
4195	NASDAQ	CVLT	Tue, May 23, 2023	66.83	67.81	66.67	66.91
4194	NASDAQ	CVLT	Mon, May 22, 2023	65.50	67.52	65.42	67.22
4193	NASDAQ	CVLT	Fri, May 19, 2023	66.00	66.00	65.27	65.63
4192	NASDAQ	CVLT	Thu, May 18, 2023	64.28	65.51	64.00	65.46
4191	NASDAQ	CVLT	Wed, May 17, 2023	63.27	64.41	63.00	64.31
4190	NASDAQ	CVLT	Tue, May 16, 2023	62.85	63.60	62.43	63.36
4189	NASDAQ	CVLT	Mon, May 15, 2023	62.92	63.58	62.64	63.27
4188	NASDAQ	CVLT	Fri, May 12, 2023	62.33	63.23	62.21	62.95
4187	NASDAQ	CVLT	Thu, May 11, 2023	62.82	63.17	61.82	62.23
4186	NASDAQ	CVLT	Wed, May 10, 2023	62.47	63.20	62.47	62.88
4185	NASDAQ	CVLT	Tue, May 9, 2023	61.75	62.30	61.36	61.91
4184	NASDAQ	CVLT	Mon, May 8, 2023	61.05	62.31	60.96	61.68
4183	NASDAQ	CVLT	Fri, May 5, 2023	61.34	61.88	60.83	61.15
4182	NASDAQ	CVLT	Thu, May 4, 2023	60.83	61.83	60.43	60.85
4181	NASDAQ	CVLT	Wed, May 3, 2023	61.87	63.56	61.15	61.24
4180	NASDAQ	CVLT	Tue, May 2, 2023	60.52	62.00	58.67	61.45
4179	NASDAQ	CVLT	Mon, May 1, 2023	57.94	59.14	57.90	58.35
4178	NASDAQ	CVLT	Fri, Apr 28, 2023	57.85	58.90	57.85	58.27
4177	NASDAQ	CVLT	Thu, Apr 27, 2023	57.64	58.38	57.46	58.20
4176	NASDAQ	CVLT	Wed, Apr 26, 2023	57.85	58.45	56.76	57.44
4175	NASDAQ	CVLT	Tue, Apr 25, 2023	57.91	58.48	57.08	58.08
4174	NASDAQ	CVLT	Mon, Apr 24, 2023	57.83	58.40	57.37	58.35
4173	NASDAQ	CVLT	Fri, Apr 21, 2023	58.29	58.70	58.06	58.14
4172	NASDAQ	CVLT	Thu, Apr 20, 2023	58.59	59.11	57.97	58.20
4171	NASDAQ	CVLT	Wed, Apr 19, 2023	59.98	60.20	58.85	58.91
4170	NASDAQ	CVLT	Tue, Apr 18, 2023	61.26	61.31	60.06	60.16
4169	NASDAQ	CVLT	Mon, Apr 17, 2023	61.16	61.36	60.19	61.02
4168	NASDAQ	CVLT	Fri, Apr 14, 2023	61.38	61.85	60.82	61.12
4167	NASDAQ	CVLT	Thu, Apr 13, 2023	61.06	61.83	60.82	61.43
4166	NASDAQ	CVLT	Wed, Apr 12, 2023	60.17	61.59	60.05	60.92
4165	NASDAQ	CVLT	Tue, Apr 11, 2023	59.36	60.18	58.12	59.74
4164	NASDAQ	CVLT	Mon, Apr 10, 2023	58.14	59.45	57.91	59.38
4163	NASDAQ	CVLT	Thu, Apr 6, 2023	57.25	58.45	56.50	58.45
4162	NASDAQ	CVLT	Wed, Apr 5, 2023	56.98	57.52	56.37	57.29
4161	NASDAQ	CVLT	Tue, Apr 4, 2023	56.86	57.13	56.48	56.98
4160	NASDAQ	CVLT	Mon, Apr 3, 2023	56.62	57.13	55.76	56.89
4159	NASDAQ	CVLT	Fri, Mar 31, 2023	55.76	56.82	55.48	56.74
4158	NASDAQ	CVLT	Thu, Mar 30, 2023	55.86	56.70	54.91	55.48
4157	NASDAQ	CVLT	Wed, Mar 29, 2023	55.64	55.91	55.17	55.67
4156	NASDAQ	CVLT	Tue, Mar 28, 2023	55.36	55.68	55.16	55.33
4155	NASDAQ	CVLT	Mon, Mar 27, 2023	55.05	55.73	54.59	55.65
4154	NASDAQ	CVLT	Fri, Mar 24, 2023	54.80	56.11	54.24	54.91
4153	NASDAQ	CVLT	Thu, Mar 23, 2023	55.01	55.91	54.63	54.99
4152	NASDAQ	CVLT	Wed, Mar 22, 2023	56.11	56.93	54.70	54.76
4151	NASDAQ	CVLT	Tue, Mar 21, 2023	56.37	57.05	55.52	56.02
4150	NASDAQ	CVLT	Mon, Mar 20, 2023	54.85	56.11	54.80	56.01
4149	NASDAQ	CVLT	Fri, Mar 17, 2023	55.50	55.92	54.69	54.75
4148	NASDAQ	CVLT	Thu, Mar 16, 2023	54.04	55.49	53.70	55.44
4147	NASDAQ	CVLT	Wed, Mar 15, 2023	54.57	54.64	53.84	54.59
4146	NASDAQ	CVLT	Tue, Mar 14, 2023	55.27	55.54	54.60	55.15
4145	NASDAQ	CVLT	Mon, Mar 13, 2023	55.05	55.38	54.17	54.34
4144	NASDAQ	CVLT	Fri, Mar 10, 2023	56.56	56.56	54.68	55.48
4143	NASDAQ	CVLT	Thu, Mar 9, 2023	57.81	58.15	56.74	56.80
4142	NASDAQ	CVLT	Wed, Mar 8, 2023	58.01	58.19	57.30	57.85
4141	NASDAQ	CVLT	Tue, Mar 7, 2023	58.65	58.77	57.75	58.10
4140	NASDAQ	CVLT	Mon, Mar 6, 2023	59.08	59.71	58.41	58.78
4139	NASDAQ	CVLT	Fri, Mar 3, 2023	59.17	59.73	58.71	59.21
4138	NASDAQ	CVLT	Thu, Mar 2, 2023	58.67	58.97	58.10	58.95
4137	NASDAQ	CVLT	Wed, Mar 1, 2023	58.84	59.20	58.36	58.85
4136	NASDAQ	CVLT	Tue, Feb 28, 2023	59.34	59.64	58.75	58.88
4135	NASDAQ	CVLT	Mon, Feb 27, 2023	60.04	60.38	59.15	59.70
4134	NASDAQ	CVLT	Fri, Feb 24, 2023	59.16	60.07	58.60	59.75
4133	NASDAQ	CVLT	Thu, Feb 23, 2023	60.90	61.18	59.53	59.75
4132	NASDAQ	CVLT	Wed, Feb 22, 2023	61.89	62.10	60.24	60.89
4131	NASDAQ	CVLT	Tue, Feb 21, 2023	61.64	62.04	61.02	61.64
4130	NASDAQ	CVLT	Fri, Feb 17, 2023	62.59	62.87	62.10	62.33
4129	NASDAQ	CVLT	Thu, Feb 16, 2023	62.87	63.44	62.55	62.84
4128	NASDAQ	CVLT	Wed, Feb 15, 2023	62.73	63.67	62.42	63.52
4127	NASDAQ	CVLT	Tue, Feb 14, 2023	63.76	64.16	62.99	63.53
4126	NASDAQ	CVLT	Mon, Feb 13, 2023	64.33	64.79	63.96	64.11
4125	NASDAQ	CVLT	Fri, Feb 10, 2023	63.80	64.28	63.32	63.97
4124	NASDAQ	CVLT	Thu, Feb 9, 2023	64.93	65.08	63.78	64.22
4123	NASDAQ	CVLT	Wed, Feb 8, 2023	64.47	65.24	64.20	64.50
4122	NASDAQ	CVLT	Tue, Feb 7, 2023	63.33	65.00	62.76	64.69
4121	NASDAQ	CVLT	Mon, Feb 6, 2023	63.98	64.97	63.49	63.63
4120	NASDAQ	CVLT	Fri, Feb 3, 2023	65.16	66.89	64.45	64.64
4119	NASDAQ	CVLT	Thu, Feb 2, 2023	63.48	66.51	63.43	65.97
4118	NASDAQ	CVLT	Wed, Feb 1, 2023	61.86	63.77	61.16	63.43
4117	NASDAQ	CVLT	Tue, Jan 31, 2023	59.08	62.92	55.80	62.23
4116	NASDAQ	CVLT	Mon, Jan 30, 2023	62.83	63.78	62.55	62.68
4115	NASDAQ	CVLT	Fri, Jan 27, 2023	62.00	64.43	61.60	63.19
4114	NASDAQ	CVLT	Thu, Jan 26, 2023	59.26	60.90	59.19	60.90
4113	NASDAQ	CVLT	Wed, Jan 25, 2023	58.11	58.77	57.22	58.66
4112	NASDAQ	CVLT	Tue, Jan 24, 2023	57.94	58.88	57.43	58.54
4111	NASDAQ	CVLT	Mon, Jan 23, 2023	57.82	58.29	57.38	58.13
4110	NASDAQ	CVLT	Fri, Jan 20, 2023	57.27	57.99	56.64	57.82
4109	NASDAQ	CVLT	Thu, Jan 19, 2023	56.66	57.66	56.34	57.08
4108	NASDAQ	CVLT	Wed, Jan 18, 2023	56.87	57.45	56.38	56.75
4107	NASDAQ	CVLT	Tue, Jan 17, 2023	55.00	56.87	54.91	56.63
4106	NASDAQ	CVLT	Fri, Jan 13, 2023	54.68	55.66	54.61	55.20
4105	NASDAQ	CVLT	Thu, Jan 12, 2023	55.16	56.53	54.43	54.92
4104	NASDAQ	CVLT	Wed, Jan 11, 2023	60.75	62.00	53.20	55.46
4103	NASDAQ	CVLT	Tue, Jan 10, 2023	65.29	65.61	64.33	64.74
4102	NASDAQ	CVLT	Mon, Jan 9, 2023	65.95	66.89	65.36	65.51
4101	NASDAQ	CVLT	Fri, Jan 6, 2023	64.59	65.70	64.35	65.69
4100	NASDAQ	CVLT	Thu, Jan 5, 2023	64.36	64.63	63.73	64.09
4099	NASDAQ	CVLT	Wed, Jan 4, 2023	64.26	64.90	64.10	64.76
4098	NASDAQ	CVLT	Tue, Jan 3, 2023	63.31	64.26	62.71	63.91
4097	NASDAQ	CVLT	Fri, Dec 30, 2022	62.67	63.14	62.17	62.84
4096	NASDAQ	CVLT	Thu, Dec 29, 2022	62.12	63.25	61.44	62.97
4095	NASDAQ	CVLT	Wed, Dec 28, 2022	62.45	62.87	61.53	61.64
4094	NASDAQ	CVLT	Tue, Dec 27, 2022	62.74	62.74	61.84	62.38
4093	NASDAQ	CVLT	Fri, Dec 23, 2022	62.51	62.86	61.99	62.65
4092	NASDAQ	CVLT	Thu, Dec 22, 2022	63.21	63.21	62.03	62.79
4091	NASDAQ	CVLT	Wed, Dec 21, 2022	63.69	64.41	61.65	63.59
4090	NASDAQ	CVLT	Tue, Dec 20, 2022	62.04	63.64	61.91	63.42
4089	NASDAQ	CVLT	Mon, Dec 19, 2022	63.23	63.69	61.91	62.32
4088	NASDAQ	CVLT	Fri, Dec 16, 2022	62.50	63.43	62.10	63.23
4087	NASDAQ	CVLT	Thu, Dec 15, 2022	63.99	63.99	62.78	63.19
4086	NASDAQ	CVLT	Wed, Dec 14, 2022	64.55	65.14	63.96	64.68
4085	NASDAQ	CVLT	Tue, Dec 13, 2022	66.72	66.72	64.37	64.66
4084	NASDAQ	CVLT	Mon, Dec 12, 2022	64.75	65.13	64.14	64.56
4083	NASDAQ	CVLT	Fri, Dec 9, 2022	64.33	65.51	59.87	64.19
4082	NASDAQ	CVLT	Thu, Dec 8, 2022	65.31	65.55	64.17	64.42
4081	NASDAQ	CVLT	Wed, Dec 7, 2022	64.67	65.83	64.67	65.09
4080	NASDAQ	CVLT	Tue, Dec 6, 2022	64.83	65.15	62.98	64.67
4079	NASDAQ	CVLT	Mon, Dec 5, 2022	66.26	66.49	63.95	64.89
4078	NASDAQ	CVLT	Fri, Dec 2, 2022	66.52	68.15	66.52	66.92
4077	NASDAQ	CVLT	Thu, Dec 1, 2022	66.33	67.91	66.33	67.35
4076	NASDAQ	CVLT	Wed, Nov 30, 2022	65.47	66.38	65.11	66.00
4075	NASDAQ	CVLT	Tue, Nov 29, 2022	65.17	65.77	64.96	65.29
4074	NASDAQ	CVLT	Mon, Nov 28, 2022	65.77	66.18	64.71	65.05
4073	NASDAQ	CVLT	Fri, Nov 25, 2022	65.33	66.37	65.33	66.05
4072	NASDAQ	CVLT	Wed, Nov 23, 2022	65.15	66.19	64.95	65.73
4071	NASDAQ	CVLT	Tue, Nov 22, 2022	64.75	65.18	64.00	64.96
4070	NASDAQ	CVLT	Mon, Nov 21, 2022	64.40	64.68	63.83	64.27
4069	NASDAQ	CVLT	Fri, Nov 18, 2022	64.86	64.86	63.10	64.25
4068	NASDAQ	CVLT	Thu, Nov 17, 2022	64.89	65.55	63.79	64.00
4067	NASDAQ	CVLT	Wed, Nov 16, 2022	67.05	67.29	65.11	65.29
4066	NASDAQ	CVLT	Tue, Nov 15, 2022	67.79	68.48	66.32	66.87
4065	NASDAQ	CVLT	Mon, Nov 14, 2022	66.12	69.16	65.57	67.18
4064	NASDAQ	CVLT	Fri, Nov 11, 2022	66.43	67.20	66.05	66.63
4063	NASDAQ	CVLT	Thu, Nov 10, 2022	64.95	66.82	64.50	66.72
4062	NASDAQ	CVLT	Wed, Nov 9, 2022	63.54	63.98	62.61	62.66
4061	NASDAQ	CVLT	Tue, Nov 8, 2022	64.45	65.15	63.93	64.41
4060	NASDAQ	CVLT	Mon, Nov 7, 2022	63.40	64.57	63.00	64.03
4059	NASDAQ	CVLT	Fri, Nov 4, 2022	63.75	64.25	61.90	63.49
4058	NASDAQ	CVLT	Thu, Nov 3, 2022	62.53	64.39	62.06	63.57
4057	NASDAQ	CVLT	Wed, Nov 2, 2022	63.33	65.87	62.33	63.64
4056	NASDAQ	CVLT	Tue, Nov 1, 2022	60.79	63.99	60.79	63.35
4055	NASDAQ	CVLT	Mon, Oct 31, 2022	61.06	61.93	60.61	60.89
4054	NASDAQ	CVLT	Fri, Oct 28, 2022	61.20	62.09	61.09	61.67
4053	NASDAQ	CVLT	Thu, Oct 27, 2022	61.02	62.34	60.60	61.10
4052	NASDAQ	CVLT	Wed, Oct 26, 2022	60.19	62.11	59.88	60.75
4051	NASDAQ	CVLT	Tue, Oct 25, 2022	59.40	60.86	59.40	60.61
4050	NASDAQ	CVLT	Mon, Oct 24, 2022	59.41	59.82	58.54	59.38
4049	NASDAQ	CVLT	Fri, Oct 21, 2022	58.12	59.57	57.50	59.05
4048	NASDAQ	CVLT	Thu, Oct 20, 2022	57.59	58.95	57.34	57.95
4047	NASDAQ	CVLT	Wed, Oct 19, 2022	56.95	57.82	56.95	57.67
4046	NASDAQ	CVLT	Tue, Oct 18, 2022	57.04	57.87	56.68	57.46
4045	NASDAQ	CVLT	Mon, Oct 17, 2022	55.16	56.36	55.16	56.21
4044	NASDAQ	CVLT	Fri, Oct 14, 2022	55.31	55.68	54.08	54.34
4043	NASDAQ	CVLT	Thu, Oct 13, 2022	52.91	55.09	52.39	54.82
4042	NASDAQ	CVLT	Wed, Oct 12, 2022	53.55	54.63	53.21	54.16
4041	NASDAQ	CVLT	Tue, Oct 11, 2022	54.52	55.03	53.05	53.36
4040	NASDAQ	CVLT	Mon, Oct 10, 2022	55.28	55.63	53.94	54.67
4039	NASDAQ	CVLT	Fri, Oct 7, 2022	55.76	55.89	54.69	55.16
4038	NASDAQ	CVLT	Thu, Oct 6, 2022	55.97	57.04	55.97	56.27
4037	NASDAQ	CVLT	Wed, Oct 5, 2022	55.47	56.42	55.26	56.02
4036	NASDAQ	CVLT	Tue, Oct 4, 2022	54.57	55.98	54.57	55.98
4035	NASDAQ	CVLT	Mon, Oct 3, 2022	53.43	54.50	53.23	54.14
4034	NASDAQ	CVLT	Fri, Sep 30, 2022	53.02	54.19	52.92	53.04
4033	NASDAQ	CVLT	Thu, Sep 29, 2022	52.59	53.46	51.86	53.09
4032	NASDAQ	CVLT	Wed, Sep 28, 2022	51.68	53.29	51.65	53.25
4031	NASDAQ	CVLT	Tue, Sep 27, 2022	51.40	52.27	51.16	51.80
4030	NASDAQ	CVLT	Mon, Sep 26, 2022	51.44	52.16	50.98	51.09
4029	NASDAQ	CVLT	Fri, Sep 23, 2022	50.61	51.62	50.61	51.54
4028	NASDAQ	CVLT	Thu, Sep 22, 2022	51.63	52.74	50.57	51.13
4027	NASDAQ	CVLT	Wed, Sep 21, 2022	52.84	53.65	51.71	52.00
4026	NASDAQ	CVLT	Tue, Sep 20, 2022	51.77	52.52	51.61	52.40
4025	NASDAQ	CVLT	Mon, Sep 19, 2022	51.26	52.21	51.18	52.15
4024	NASDAQ	CVLT	Fri, Sep 16, 2022	50.74	51.97	50.26	51.84
4023	NASDAQ	CVLT	Thu, Sep 15, 2022	51.12	51.87	50.88	51.08
4022	NASDAQ	CVLT	Wed, Sep 14, 2022	51.67	51.93	50.59	51.34
4021	NASDAQ	CVLT	Tue, Sep 13, 2022	52.28	52.70	51.33	51.57
4020	NASDAQ	CVLT	Mon, Sep 12, 2022	53.40	54.28	53.10	53.79
4019	NASDAQ	CVLT	Fri, Sep 9, 2022	52.68	53.21	52.34	53.03
4018	NASDAQ	CVLT	Thu, Sep 8, 2022	51.48	52.12	50.67	51.94
4017	NASDAQ	CVLT	Wed, Sep 7, 2022	51.30	51.95	50.88	51.76
4016	NASDAQ	CVLT	Tue, Sep 6, 2022	52.86	52.86	51.16	51.29
4015	NASDAQ	CVLT	Fri, Sep 2, 2022	53.43	53.65	52.01	52.54
4014	NASDAQ	CVLT	Thu, Sep 1, 2022	54.26	54.26	52.68	52.90
4013	NASDAQ	CVLT	Wed, Aug 31, 2022	54.97	55.24	54.02	54.29
4012	NASDAQ	CVLT	Tue, Aug 30, 2022	54.93	55.05	54.03	54.52
4011	NASDAQ	CVLT	Mon, Aug 29, 2022	54.87	55.24	54.60	54.64
4010	NASDAQ	CVLT	Fri, Aug 26, 2022	57.43	58.11	55.46	55.52
4009	NASDAQ	CVLT	Thu, Aug 25, 2022	56.99	57.73	56.18	57.63
4008	NASDAQ	CVLT	Wed, Aug 24, 2022	56.52	57.15	56.08	56.80
4007	NASDAQ	CVLT	Tue, Aug 23, 2022	57.00	57.47	56.56	56.70
4006	NASDAQ	CVLT	Mon, Aug 22, 2022	58.15	58.42	56.66	57.01
4005	NASDAQ	CVLT	Fri, Aug 19, 2022	59.00	59.39	58.64	58.85
4004	NASDAQ	CVLT	Thu, Aug 18, 2022	59.02	59.73	58.53	59.24
4003	NASDAQ	CVLT	Wed, Aug 17, 2022	59.15	59.89	58.37	59.06
4002	NASDAQ	CVLT	Tue, Aug 16, 2022	60.29	60.47	59.08	59.93
4001	NASDAQ	CVLT	Mon, Aug 15, 2022	59.11	60.80	59.09	60.53
4000	NASDAQ	CVLT	Fri, Aug 12, 2022	58.85	60.12	58.29	59.86
3999	NASDAQ	CVLT	Thu, Aug 11, 2022	58.37	59.15	58.02	58.56
3998	NASDAQ	CVLT	Wed, Aug 10, 2022	58.64	59.71	58.50	58.55
3997	NASDAQ	CVLT	Tue, Aug 9, 2022	57.58	57.68	56.62	57.66
3996	NASDAQ	CVLT	Mon, Aug 8, 2022	56.87	58.00	56.37	57.62
3995	NASDAQ	CVLT	Fri, Aug 5, 2022	56.20	57.13	56.20	56.82
3994	NASDAQ	CVLT	Thu, Aug 4, 2022	56.65	56.96	55.49	56.64
3993	NASDAQ	CVLT	Wed, Aug 3, 2022	55.57	57.16	55.09	56.85
3992	NASDAQ	CVLT	Tue, Aug 2, 2022	55.79	56.48	55.34	55.38
3991	NASDAQ	CVLT	Mon, Aug 1, 2022	55.18	56.95	54.84	56.18
3990	NASDAQ	CVLT	Fri, Jul 29, 2022	55.22	56.29	54.01	56.09
3989	NASDAQ	CVLT	Thu, Jul 28, 2022	55.11	55.68	53.87	54.94
3988	NASDAQ	CVLT	Wed, Jul 27, 2022	55.15	55.71	54.30	55.22
3987	NASDAQ	CVLT	Tue, Jul 26, 2022	60.01	60.29	54.11	55.23
3986	NASDAQ	CVLT	Mon, Jul 25, 2022	61.97	62.16	60.04	61.30
3985	NASDAQ	CVLT	Fri, Jul 22, 2022	62.84	62.84	61.45	61.97
3984	NASDAQ	CVLT	Thu, Jul 21, 2022	60.83	62.41	60.01	62.37
3983	NASDAQ	CVLT	Wed, Jul 20, 2022	59.85	61.37	59.61	60.85
3982	NASDAQ	CVLT	Tue, Jul 19, 2022	58.91	59.80	58.91	59.65
3981	NASDAQ	CVLT	Mon, Jul 18, 2022	59.67	59.67	57.81	58.00
3980	NASDAQ	CVLT	Fri, Jul 15, 2022	58.77	59.48	58.29	59.37
3979	NASDAQ	CVLT	Thu, Jul 14, 2022	57.29	57.91	56.11	57.77
3978	NASDAQ	CVLT	Wed, Jul 13, 2022	61.17	61.28	57.59	57.65
3977	NASDAQ	CVLT	Tue, Jul 12, 2022	66.92	67.12	63.44	63.91
3976	NASDAQ	CVLT	Mon, Jul 11, 2022	66.65	66.91	65.68	66.75
3975	NASDAQ	CVLT	Fri, Jul 8, 2022	66.29	67.99	65.92	66.93
3974	NASDAQ	CVLT	Thu, Jul 7, 2022	64.68	67.05	64.36	66.89
3973	NASDAQ	CVLT	Wed, Jul 6, 2022	64.37	65.24	63.73	64.50
3972	NASDAQ	CVLT	Tue, Jul 5, 2022	63.05	64.87	62.17	63.81
3971	NASDAQ	CVLT	Fri, Jul 1, 2022	62.66	64.13	62.50	64.08
3970	NASDAQ	CVLT	Thu, Jun 30, 2022	63.84	63.84	62.26	62.90
3969	NASDAQ	CVLT	Wed, Jun 29, 2022	63.58	65.77	62.77	63.98
3968	NASDAQ	CVLT	Tue, Jun 28, 2022	65.14	65.67	63.20	63.29
3967	NASDAQ	CVLT	Mon, Jun 27, 2022	65.85	66.54	64.39	65.10
3966	NASDAQ	CVLT	Fri, Jun 24, 2022	62.71	66.07	62.71	65.99
3965	NASDAQ	CVLT	Thu, Jun 23, 2022	62.15	63.17	61.51	62.18
3964	NASDAQ	CVLT	Wed, Jun 22, 2022	60.60	62.27	60.17	61.79
3963	NASDAQ	CVLT	Tue, Jun 21, 2022	61.08	61.60	60.66	61.10
3962	NASDAQ	CVLT	Fri, Jun 17, 2022	59.27	60.88	58.93	60.49
3961	NASDAQ	CVLT	Thu, Jun 16, 2022	60.95	61.69	58.31	58.68
3960	NASDAQ	CVLT	Wed, Jun 15, 2022	61.35	63.12	61.01	62.56
3959	NASDAQ	CVLT	Tue, Jun 14, 2022	59.86	60.99	59.61	60.75
3958	NASDAQ	CVLT	Mon, Jun 13, 2022	60.15	61.03	59.70	59.90
3957	NASDAQ	CVLT	Fri, Jun 10, 2022	62.16	62.78	61.57	61.86
3956	NASDAQ	CVLT	Thu, Jun 9, 2022	63.82	64.84	63.25	63.34
3955	NASDAQ	CVLT	Wed, Jun 8, 2022	64.52	65.21	63.98	64.34
3954	NASDAQ	CVLT	Tue, Jun 7, 2022	62.96	64.68	62.91	64.52
3953	NASDAQ	CVLT	Mon, Jun 6, 2022	64.18	64.95	63.36	63.71
3952	NASDAQ	CVLT	Fri, Jun 3, 2022	64.36	64.89	63.34	64.13
3951	NASDAQ	CVLT	Thu, Jun 2, 2022	62.07	65.25	61.69	65.20
3950	NASDAQ	CVLT	Wed, Jun 1, 2022	61.70	62.83	61.46	62.25
3949	NASDAQ	CVLT	Tue, May 31, 2022	62.03	62.26	60.49	61.01
3948	NASDAQ	CVLT	Fri, May 27, 2022	61.00	62.41	60.84	62.30
3947	NASDAQ	CVLT	Thu, May 26, 2022	60.90	61.81	60.38	60.91
3946	NASDAQ	CVLT	Wed, May 25, 2022	58.84	61.33	58.84	61.03
3945	NASDAQ	CVLT	Tue, May 24, 2022	59.59	59.80	58.05	59.36
3944	NASDAQ	CVLT	Mon, May 23, 2022	59.13	59.96	58.53	59.52
3943	NASDAQ	CVLT	Fri, May 20, 2022	59.52	59.56	57.16	58.44
3942	NASDAQ	CVLT	Thu, May 19, 2022	58.04	59.31	57.98	58.54
3941	NASDAQ	CVLT	Wed, May 18, 2022	60.64	61.03	58.19	58.52
3940	NASDAQ	CVLT	Tue, May 17, 2022	59.60	61.66	59.21	61.49
3939	NASDAQ	CVLT	Mon, May 16, 2022	58.52	59.08	57.59	58.30
3938	NASDAQ	CVLT	Fri, May 13, 2022	57.51	59.38	57.51	58.80
3937	NASDAQ	CVLT	Thu, May 12, 2022	56.19	58.09	55.72	57.12
3936	NASDAQ	CVLT	Wed, May 11, 2022	58.80	59.05	56.56	56.77
3935	NASDAQ	CVLT	Tue, May 10, 2022	58.47	59.54	57.66	59.08
3934	NASDAQ	CVLT	Mon, May 9, 2022	57.67	58.21	56.99	57.68
3933	NASDAQ	CVLT	Fri, May 6, 2022	59.01	59.71	57.46	58.35
3932	NASDAQ	CVLT	Thu, May 5, 2022	62.28	62.47	58.66	59.34
3931	NASDAQ	CVLT	Wed, May 4, 2022	62.30	63.10	60.08	62.69
3930	NASDAQ	CVLT	Tue, May 3, 2022	61.02	63.49	60.38	62.10
3929	NASDAQ	CVLT	Mon, May 2, 2022	60.85	61.80	59.96	60.72
3928	NASDAQ	CVLT	Fri, Apr 29, 2022	63.07	63.80	60.79	61.00
3927	NASDAQ	CVLT	Thu, Apr 28, 2022	62.56	63.97	61.92	63.56
3926	NASDAQ	CVLT	Wed, Apr 27, 2022	61.67	62.27	61.00	61.65
3925	NASDAQ	CVLT	Tue, Apr 26, 2022	63.02	63.23	61.44	61.70
3924	NASDAQ	CVLT	Mon, Apr 25, 2022	62.41	63.67	61.70	63.60
3923	NASDAQ	CVLT	Fri, Apr 22, 2022	63.71	63.77	62.31	62.51
3922	NASDAQ	CVLT	Thu, Apr 21, 2022	65.94	66.00	63.58	63.76
3921	NASDAQ	CVLT	Wed, Apr 20, 2022	65.56	65.83	64.93	65.24
3920	NASDAQ	CVLT	Tue, Apr 19, 2022	64.34	65.12	63.88	64.91
3919	NASDAQ	CVLT	Mon, Apr 18, 2022	64.05	64.22	63.31	64.10
3918	NASDAQ	CVLT	Thu, Apr 14, 2022	65.54	65.54	63.99	64.06
3917	NASDAQ	CVLT	Wed, Apr 13, 2022	64.55	65.41	64.20	65.29
3916	NASDAQ	CVLT	Tue, Apr 12, 2022	64.20	65.03	64.20	64.43
3915	NASDAQ	CVLT	Mon, Apr 11, 2022	62.71	63.95	62.61	63.54
3914	NASDAQ	CVLT	Fri, Apr 8, 2022	63.92	64.07	63.10	63.17
3913	NASDAQ	CVLT	Thu, Apr 7, 2022	64.10	65.03	63.59	64.22
3912	NASDAQ	CVLT	Wed, Apr 6, 2022	65.10	65.30	63.92	64.20
3911	NASDAQ	CVLT	Tue, Apr 5, 2022	67.07	67.55	65.53	65.80
3910	NASDAQ	CVLT	Mon, Apr 4, 2022	66.98	67.29	66.59	67.25
3909	NASDAQ	CVLT	Fri, Apr 1, 2022	66.51	67.26	66.05	66.91
3908	NASDAQ	CVLT	Thu, Mar 31, 2022	66.59	67.48	66.26	66.35
3907	NASDAQ	CVLT	Wed, Mar 30, 2022	67.61	67.73	66.28	66.84
3906	NASDAQ	CVLT	Tue, Mar 29, 2022	67.20	68.19	66.81	67.96
3905	NASDAQ	CVLT	Mon, Mar 28, 2022	65.99	66.80	65.99	66.66
3904	NASDAQ	CVLT	Fri, Mar 25, 2022	66.02	66.41	65.32	66.03
3903	NASDAQ	CVLT	Thu, Mar 24, 2022	65.91	66.00	65.25	65.73
3902	NASDAQ	CVLT	Wed, Mar 23, 2022	66.46	66.96	65.38	65.68
3901	NASDAQ	CVLT	Tue, Mar 22, 2022	66.52	67.34	66.33	66.80
3900	NASDAQ	CVLT	Mon, Mar 21, 2022	66.69	67.10	65.43	66.46
3899	NASDAQ	CVLT	Fri, Mar 18, 2022	65.28	66.39	64.37	66.28
3898	NASDAQ	CVLT	Thu, Mar 17, 2022	63.21	64.78	62.85	64.59
3897	NASDAQ	CVLT	Wed, Mar 16, 2022	61.92	63.47	61.11	63.39
3896	NASDAQ	CVLT	Tue, Mar 15, 2022	60.02	61.30	60.02	61.26
3895	NASDAQ	CVLT	Mon, Mar 14, 2022	60.34	61.08	59.31	59.80
3894	NASDAQ	CVLT	Fri, Mar 11, 2022	62.47	62.51	60.24	60.41
3893	NASDAQ	CVLT	Thu, Mar 10, 2022	62.83	62.83	60.99	62.11
3892	NASDAQ	CVLT	Wed, Mar 9, 2022	62.66	64.06	62.04	63.21
3891	NASDAQ	CVLT	Tue, Mar 8, 2022	61.92	63.14	60.53	61.57
3890	NASDAQ	CVLT	Mon, Mar 7, 2022	63.94	64.62	62.05	62.07
3889	NASDAQ	CVLT	Fri, Mar 4, 2022	64.38	65.36	63.63	64.07
3888	NASDAQ	CVLT	Thu, Mar 3, 2022	65.00	65.48	63.88	64.85
3887	NASDAQ	CVLT	Wed, Mar 2, 2022	62.60	64.82	62.53	64.49
3886	NASDAQ	CVLT	Tue, Mar 1, 2022	62.59	63.72	61.68	62.40
3885	NASDAQ	CVLT	Mon, Feb 28, 2022	62.53	63.86	61.99	62.91
3884	NASDAQ	CVLT	Fri, Feb 25, 2022	62.49	63.25	61.84	63.25
3883	NASDAQ	CVLT	Thu, Feb 24, 2022	59.34	62.65	59.01	62.55
3882	NASDAQ	CVLT	Wed, Feb 23, 2022	61.84	62.43	60.63	60.78
3881	NASDAQ	CVLT	Tue, Feb 22, 2022	62.36	63.03	61.41	61.65
3880	NASDAQ	CVLT	Fri, Feb 18, 2022	64.90	65.32	62.80	62.88
3879	NASDAQ	CVLT	Thu, Feb 17, 2022	65.17	65.98	64.75	65.02
3878	NASDAQ	CVLT	Wed, Feb 16, 2022	66.14	66.27	64.49	65.72
3877	NASDAQ	CVLT	Tue, Feb 15, 2022	66.03	66.46	65.79	66.30
3876	NASDAQ	CVLT	Mon, Feb 14, 2022	66.17	67.21	64.97	65.55
3875	NASDAQ	CVLT	Fri, Feb 11, 2022	67.28	67.77	65.80	66.01
3874	NASDAQ	CVLT	Thu, Feb 10, 2022	66.47	68.40	66.47	67.36
3873	NASDAQ	CVLT	Wed, Feb 9, 2022	67.20	67.54	66.35	67.51
3872	NASDAQ	CVLT	Tue, Feb 8, 2022	66.17	67.47	64.19	66.80
3871	NASDAQ	CVLT	Mon, Feb 7, 2022	65.55	66.64	64.87	66.21
3870	NASDAQ	CVLT	Fri, Feb 4, 2022	65.86	66.07	64.48	65.42
3869	NASDAQ	CVLT	Thu, Feb 3, 2022	66.39	67.11	65.69	65.75
3868	NASDAQ	CVLT	Wed, Feb 2, 2022	67.59	68.34	66.49	67.06
3867	NASDAQ	CVLT	Tue, Feb 1, 2022	67.21	68.34	65.92	67.40
3866	NASDAQ	CVLT	Mon, Jan 31, 2022	67.04	67.78	66.21	67.46
3865	NASDAQ	CVLT	Fri, Jan 28, 2022	66.81	68.60	65.10	67.45
3864	NASDAQ	CVLT	Thu, Jan 27, 2022	67.24	69.40	66.27	66.55
3863	NASDAQ	CVLT	Wed, Jan 26, 2022	68.63	69.96	66.55	67.07
3862	NASDAQ	CVLT	Tue, Jan 25, 2022	69.70	70.00	63.69	68.06
3861	NASDAQ	CVLT	Mon, Jan 24, 2022	65.52	68.00	64.33	67.50
3860	NASDAQ	CVLT	Fri, Jan 21, 2022	67.39	69.47	65.99	66.36
3859	NASDAQ	CVLT	Thu, Jan 20, 2022	66.96	69.59	66.96	67.59
3858	NASDAQ	CVLT	Wed, Jan 19, 2022	67.00	68.55	66.53	66.67
3857	NASDAQ	CVLT	Tue, Jan 18, 2022	69.02	69.82	68.01	68.09
3856	NASDAQ	CVLT	Fri, Jan 14, 2022	68.34	69.73	68.10	69.68
3855	NASDAQ	CVLT	Thu, Jan 13, 2022	69.77	70.60	68.66	68.87
3854	NASDAQ	CVLT	Wed, Jan 12, 2022	70.09	70.87	68.84	69.31
3853	NASDAQ	CVLT	Tue, Jan 11, 2022	69.49	70.14	68.77	69.71
3852	NASDAQ	CVLT	Mon, Jan 10, 2022	65.83	69.51	64.77	69.49
3851	NASDAQ	CVLT	Fri, Jan 7, 2022	68.06	69.25	66.33	66.68
3850	NASDAQ	CVLT	Thu, Jan 6, 2022	67.73	69.04	66.70	67.95
3849	NASDAQ	CVLT	Wed, Jan 5, 2022	66.80	69.16	66.51	68.09
3848	NASDAQ	CVLT	Tue, Jan 4, 2022	69.18	69.23	67.52	68.19
3847	NASDAQ	CVLT	Mon, Jan 3, 2022	68.86	69.25	67.79	69.11
3846	NASDAQ	CVLT	Fri, Dec 31, 2021	69.78	69.81	68.84	68.92
3845	NASDAQ	CVLT	Thu, Dec 30, 2021	70.44	70.44	69.14	69.28
3844	NASDAQ	CVLT	Wed, Dec 29, 2021	69.82	70.88	69.18	69.89
3843	NASDAQ	CVLT	Tue, Dec 28, 2021	70.13	70.14	68.83	69.92
3842	NASDAQ	CVLT	Mon, Dec 27, 2021	68.07	70.22	67.91	70.15
3841	NASDAQ	CVLT	Thu, Dec 23, 2021	68.63	69.43	64.50	68.14
3840	NASDAQ	CVLT	Wed, Dec 22, 2021	68.02	68.72	67.70	68.63
3839	NASDAQ	CVLT	Tue, Dec 21, 2021	66.18	68.04	65.43	67.96
3838	NASDAQ	CVLT	Mon, Dec 20, 2021	65.84	66.38	64.68	65.66
3837	NASDAQ	CVLT	Fri, Dec 17, 2021	64.93	67.74	64.60	67.04
3836	NASDAQ	CVLT	Thu, Dec 16, 2021	67.57	67.82	64.90	65.33
3835	NASDAQ	CVLT	Wed, Dec 15, 2021	66.15	67.75	65.45	67.29
3834	NASDAQ	CVLT	Tue, Dec 14, 2021	65.90	66.97	65.03	66.15
3833	NASDAQ	CVLT	Mon, Dec 13, 2021	67.56	67.83	66.30	66.74
3832	NASDAQ	CVLT	Fri, Dec 10, 2021	66.60	67.81	65.93	67.62
3831	NASDAQ	CVLT	Thu, Dec 9, 2021	65.15	66.43	65.15	66.10
3830	NASDAQ	CVLT	Wed, Dec 8, 2021	65.88	66.48	65.10	65.30
3829	NASDAQ	CVLT	Tue, Dec 7, 2021	64.87	65.99	64.05	65.47
3828	NASDAQ	CVLT	Mon, Dec 6, 2021	63.47	64.43	62.50	63.81
3827	NASDAQ	CVLT	Fri, Dec 3, 2021	63.27	63.35	62.51	63.10
3826	NASDAQ	CVLT	Thu, Dec 2, 2021	62.18	63.86	62.06	63.06
3825	NASDAQ	CVLT	Wed, Dec 1, 2021	64.22	64.23	62.10	62.19
3824	NASDAQ	CVLT	Tue, Nov 30, 2021	64.46	65.01	62.51	62.88
3823	NASDAQ	CVLT	Mon, Nov 29, 2021	65.03	65.51	64.13	64.70
3822	NASDAQ	CVLT	Fri, Nov 26, 2021	63.97	64.80	63.47	64.39
3821	NASDAQ	CVLT	Wed, Nov 24, 2021	62.72	65.65	62.09	65.53
3820	NASDAQ	CVLT	Tue, Nov 23, 2021	63.68	63.97	62.24	62.92
3819	NASDAQ	CVLT	Mon, Nov 22, 2021	63.67	64.91	63.16	64.25
3818	NASDAQ	CVLT	Fri, Nov 19, 2021	64.02	64.53	63.42	63.67
3817	NASDAQ	CVLT	Thu, Nov 18, 2021	64.22	64.49	62.98	64.02
3816	NASDAQ	CVLT	Wed, Nov 17, 2021	65.15	66.18	64.13	64.16
3815	NASDAQ	CVLT	Tue, Nov 16, 2021	61.21	65.90	60.72	65.46
3814	NASDAQ	CVLT	Mon, Nov 15, 2021	67.16	67.16	65.69	66.33
3813	NASDAQ	CVLT	Fri, Nov 12, 2021	67.34	67.99	66.82	67.07
3812	NASDAQ	CVLT	Thu, Nov 11, 2021	67.36	68.03	66.72	66.99
3811	NASDAQ	CVLT	Wed, Nov 10, 2021	67.39	68.32	66.38	66.93
3810	NASDAQ	CVLT	Tue, Nov 9, 2021	67.19	67.98	66.54	67.80
3809	NASDAQ	CVLT	Mon, Nov 8, 2021	68.50	69.24	67.03	67.16
3808	NASDAQ	CVLT	Fri, Nov 5, 2021	66.60	68.22	66.49	67.96
3807	NASDAQ	CVLT	Thu, Nov 4, 2021	65.67	66.66	65.10	65.94
3806	NASDAQ	CVLT	Wed, Nov 3, 2021	64.71	65.99	63.67	65.10
3805	NASDAQ	CVLT	Tue, Nov 2, 2021	63.02	64.38	62.35	64.34
3804	NASDAQ	CVLT	Mon, Nov 1, 2021	61.47	63.07	61.17	62.98
3803	NASDAQ	CVLT	Fri, Oct 29, 2021	61.27	62.39	61.00	61.50
3802	NASDAQ	CVLT	Thu, Oct 28, 2021	61.00	62.73	60.96	61.10
3801	NASDAQ	CVLT	Wed, Oct 27, 2021	59.25	62.88	59.25	61.01
3800	NASDAQ	CVLT	Tue, Oct 26, 2021	66.40	66.76	59.88	61.04
3799	NASDAQ	CVLT	Mon, Oct 25, 2021	76.48	77.71	75.37	75.70
3798	NASDAQ	CVLT	Fri, Oct 22, 2021	76.50	77.14	75.96	76.27
3797	NASDAQ	CVLT	Thu, Oct 21, 2021	76.14	76.60	75.62	76.54
3796	NASDAQ	CVLT	Wed, Oct 20, 2021	76.61	76.70	75.80	76.22
3795	NASDAQ	CVLT	Tue, Oct 19, 2021	75.93	76.58	74.98	76.39
3794	NASDAQ	CVLT	Mon, Oct 18, 2021	74.92	76.03	72.14	75.76
3793	NASDAQ	CVLT	Fri, Oct 15, 2021	76.60	76.60	74.88	75.47
3792	NASDAQ	CVLT	Thu, Oct 14, 2021	75.71	76.43	74.88	75.63
3791	NASDAQ	CVLT	Wed, Oct 13, 2021	73.24	74.73	72.82	74.72
3790	NASDAQ	CVLT	Tue, Oct 12, 2021	73.82	74.55	72.92	73.04
3789	NASDAQ	CVLT	Mon, Oct 11, 2021	73.36	74.88	72.61	73.70
3788	NASDAQ	CVLT	Fri, Oct 8, 2021	77.26	77.26	73.51	73.71
3787	NASDAQ	CVLT	Thu, Oct 7, 2021	76.22	77.32	75.98	76.82
3786	NASDAQ	CVLT	Wed, Oct 6, 2021	75.10	76.27	74.24	75.41
3785	NASDAQ	CVLT	Tue, Oct 5, 2021	74.80	76.33	74.80	75.97
3784	NASDAQ	CVLT	Mon, Oct 4, 2021	75.20	76.57	73.58	74.45
3783	NASDAQ	CVLT	Fri, Oct 1, 2021	77.51	78.06	75.04	77.72
3782	NASDAQ	CVLT	Thu, Sep 30, 2021	77.52	77.74	75.26	75.31
3781	NASDAQ	CVLT	Wed, Sep 29, 2021	76.15	77.26	75.47	76.89
3780	NASDAQ	CVLT	Tue, Sep 28, 2021	76.79	77.33	75.49	76.02
3779	NASDAQ	CVLT	Mon, Sep 27, 2021	77.06	77.93	76.77	77.51
3778	NASDAQ	CVLT	Fri, Sep 24, 2021	76.45	77.67	76.21	77.48
3777	NASDAQ	CVLT	Thu, Sep 23, 2021	76.18	77.60	75.87	77.02
3776	NASDAQ	CVLT	Wed, Sep 22, 2021	73.63	76.08	73.63	75.88
3775	NASDAQ	CVLT	Tue, Sep 21, 2021	74.67	74.67	73.38	73.54
3774	NASDAQ	CVLT	Mon, Sep 20, 2021	72.06	73.99	71.41	73.77
3773	NASDAQ	CVLT	Fri, Sep 17, 2021	78.50	78.55	73.72	74.03
3772	NASDAQ	CVLT	Thu, Sep 16, 2021	78.60	79.04	78.32	78.36
3771	NASDAQ	CVLT	Wed, Sep 15, 2021	76.99	78.91	76.43	78.90
3770	NASDAQ	CVLT	Tue, Sep 14, 2021	78.71	78.89	76.82	76.99
3769	NASDAQ	CVLT	Mon, Sep 13, 2021	78.61	79.10	77.21	78.29
3768	NASDAQ	CVLT	Fri, Sep 10, 2021	78.86	79.35	78.08	78.11
3767	NASDAQ	CVLT	Thu, Sep 9, 2021	78.85	81.49	78.42	78.53
3766	NASDAQ	CVLT	Wed, Sep 8, 2021	80.79	81.00	78.52	78.57
3765	NASDAQ	CVLT	Tue, Sep 7, 2021	84.22	84.22	81.27	81.38
3764	NASDAQ	CVLT	Fri, Sep 3, 2021	81.90	84.22	81.90	83.87
3763	NASDAQ	CVLT	Thu, Sep 2, 2021	81.24	81.77	81.13	81.71
3762	NASDAQ	CVLT	Wed, Sep 1, 2021	81.37	81.98	80.37	80.88
3761	NASDAQ	CVLT	Tue, Aug 31, 2021	80.96	81.36	80.47	80.97
3760	NASDAQ	CVLT	Mon, Aug 30, 2021	80.75	81.52	80.19	81.07
3759	NASDAQ	CVLT	Fri, Aug 27, 2021	78.97	81.47	78.97	80.78
3758	NASDAQ	CVLT	Thu, Aug 26, 2021	78.98	80.85	78.56	79.05
3757	NASDAQ	CVLT	Wed, Aug 25, 2021	77.79	78.94	77.32	78.33
3756	NASDAQ	CVLT	Tue, Aug 24, 2021	77.06	77.82	77.06	77.50
3755	NASDAQ	CVLT	Mon, Aug 23, 2021	75.22	77.32	74.99	77.08
3754	NASDAQ	CVLT	Fri, Aug 20, 2021	73.32	74.95	73.32	74.61
3753	NASDAQ	CVLT	Thu, Aug 19, 2021	73.86	74.40	72.90	73.23
3752	NASDAQ	CVLT	Wed, Aug 18, 2021	74.90	75.62	74.43	74.54
3751	NASDAQ	CVLT	Tue, Aug 17, 2021	74.43	75.13	73.70	75.08
3750	NASDAQ	CVLT	Mon, Aug 16, 2021	76.77	76.77	75.63	75.78
3749	NASDAQ	CVLT	Fri, Aug 13, 2021	76.51	76.90	75.74	76.77
3748	NASDAQ	CVLT	Thu, Aug 12, 2021	76.54	78.10	75.60	76.57
3747	NASDAQ	CVLT	Wed, Aug 11, 2021	75.65	76.46	74.59	76.41
3746	NASDAQ	CVLT	Tue, Aug 10, 2021	74.92	75.81	74.62	75.47
3745	NASDAQ	CVLT	Mon, Aug 9, 2021	75.67	75.92	74.46	74.93
3744	NASDAQ	CVLT	Fri, Aug 6, 2021	76.37	76.38	74.88	75.90
3743	NASDAQ	CVLT	Thu, Aug 5, 2021	76.57	77.08	75.90	76.25
3742	NASDAQ	CVLT	Wed, Aug 4, 2021	76.67	76.84	75.57	76.20
3741	NASDAQ	CVLT	Tue, Aug 3, 2021	76.44	76.83	75.13	76.71
3740	NASDAQ	CVLT	Mon, Aug 2, 2021	76.09	76.76	75.25	76.08
3739	NASDAQ	CVLT	Fri, Jul 30, 2021	75.60	76.30	74.68	75.59
3738	NASDAQ	CVLT	Thu, Jul 29, 2021	75.60	76.09	74.64	76.09
3737	NASDAQ	CVLT	Wed, Jul 28, 2021	75.11	77.53	75.09	75.80
3736	NASDAQ	CVLT	Tue, Jul 27, 2021	82.02	82.23	74.41	74.95
3735	NASDAQ	CVLT	Mon, Jul 26, 2021	82.32	83.41	82.21	82.68
3734	NASDAQ	CVLT	Fri, Jul 23, 2021	80.87	82.38	80.37	82.16
3733	NASDAQ	CVLT	Thu, Jul 22, 2021	80.75	80.99	79.96	80.14
3732	NASDAQ	CVLT	Wed, Jul 21, 2021	79.57	80.62	79.13	80.29
3731	NASDAQ	CVLT	Tue, Jul 20, 2021	77.41	79.86	77.29	79.35
3730	NASDAQ	CVLT	Mon, Jul 19, 2021	75.69	77.82	75.59	77.11
3729	NASDAQ	CVLT	Fri, Jul 16, 2021	76.83	77.36	75.60	76.60
3728	NASDAQ	CVLT	Thu, Jul 15, 2021	76.95	77.00	75.68	76.35
3727	NASDAQ	CVLT	Wed, Jul 14, 2021	77.91	78.52	77.19	77.25
3726	NASDAQ	CVLT	Tue, Jul 13, 2021	78.87	79.15	77.26	77.46
3725	NASDAQ	CVLT	Mon, Jul 12, 2021	79.55	79.68	78.92	79.05
3724	NASDAQ	CVLT	Fri, Jul 9, 2021	79.30	79.97	78.29	79.29
3723	NASDAQ	CVLT	Thu, Jul 8, 2021	77.58	79.58	76.74	79.14
3722	NASDAQ	CVLT	Wed, Jul 7, 2021	79.08	79.86	78.32	78.90
3721	NASDAQ	CVLT	Tue, Jul 6, 2021	77.71	79.04	77.23	78.67
3720	NASDAQ	CVLT	Fri, Jul 2, 2021	77.00	77.99	76.52	77.25
3719	NASDAQ	CVLT	Thu, Jul 1, 2021	78.35	79.04	78.12	78.49
3718	NASDAQ	CVLT	Wed, Jun 30, 2021	79.12	79.31	77.70	78.17
3717	NASDAQ	CVLT	Tue, Jun 29, 2021	81.21	81.26	79.47	79.58
3716	NASDAQ	CVLT	Mon, Jun 28, 2021	81.95	82.17	80.96	81.01
3715	NASDAQ	CVLT	Fri, Jun 25, 2021	81.05	81.90	80.62	81.64
3714	NASDAQ	CVLT	Thu, Jun 24, 2021	80.80	81.35	80.56	81.04
3713	NASDAQ	CVLT	Wed, Jun 23, 2021	81.00	81.00	79.79	80.41
3712	NASDAQ	CVLT	Tue, Jun 22, 2021	78.91	80.75	78.61	80.66
3711	NASDAQ	CVLT	Mon, Jun 21, 2021	76.60	79.63	75.56	79.24
3710	NASDAQ	CVLT	Fri, Jun 18, 2021	79.23	79.77	77.36	77.75
3709	NASDAQ	CVLT	Thu, Jun 17, 2021	79.55	81.19	79.14	79.70
3708	NASDAQ	CVLT	Wed, Jun 16, 2021	78.89	81.88	78.49	79.91
3707	NASDAQ	CVLT	Tue, Jun 15, 2021	81.10	81.21	78.95	79.25
3706	NASDAQ	CVLT	Mon, Jun 14, 2021	80.61	81.55	80.60	81.35
3705	NASDAQ	CVLT	Fri, Jun 11, 2021	81.36	81.72	80.45	80.66
3704	NASDAQ	CVLT	Thu, Jun 10, 2021	79.30	80.97	79.30	80.87
3703	NASDAQ	CVLT	Wed, Jun 9, 2021	78.90	79.95	78.42	79.05
3702	NASDAQ	CVLT	Tue, Jun 8, 2021	79.42	79.76	78.76	79.34
3701	NASDAQ	CVLT	Mon, Jun 7, 2021	78.42	79.11	77.95	78.75
3700	NASDAQ	CVLT	Fri, Jun 4, 2021	76.61	78.76	76.54	78.63
3699	NASDAQ	CVLT	Thu, Jun 3, 2021	75.37	76.32	74.53	75.98
3698	NASDAQ	CVLT	Wed, Jun 2, 2021	76.31	77.28	75.80	76.14
3697	NASDAQ	CVLT	Tue, Jun 1, 2021	76.45	76.45	74.84	75.97
3696	NASDAQ	CVLT	Fri, May 28, 2021	77.67	77.77	76.08	76.17
3695	NASDAQ	CVLT	Thu, May 27, 2021	76.06	77.07	75.01	76.84
3694	NASDAQ	CVLT	Wed, May 26, 2021	75.74	75.98	74.42	75.53
3693	NASDAQ	CVLT	Tue, May 25, 2021	72.38	76.80	72.16	75.53
3692	NASDAQ	CVLT	Mon, May 24, 2021	71.12	75.13	70.78	74.70
3691	NASDAQ	CVLT	Fri, May 21, 2021	71.22	71.90	69.98	70.58
3690	NASDAQ	CVLT	Thu, May 20, 2021	68.53	70.57	67.86	70.57
3689	NASDAQ	CVLT	Wed, May 19, 2021	66.37	68.63	66.37	68.30
3688	NASDAQ	CVLT	Tue, May 18, 2021	67.40	68.99	67.18	67.82
3687	NASDAQ	CVLT	Mon, May 17, 2021	68.38	68.58	67.26	68.47
3686	NASDAQ	CVLT	Fri, May 14, 2021	67.29	69.23	64.22	68.87
3685	NASDAQ	CVLT	Thu, May 13, 2021	65.16	66.79	65.16	66.32
3684	NASDAQ	CVLT	Wed, May 12, 2021	65.36	65.79	64.40	64.96
3683	NASDAQ	CVLT	Tue, May 11, 2021	64.34	67.06	64.34	66.03
3682	NASDAQ	CVLT	Mon, May 10, 2021	68.23	68.81	66.01	66.05
3681	NASDAQ	CVLT	Fri, May 7, 2021	67.97	68.97	66.22	68.15
3680	NASDAQ	CVLT	Thu, May 6, 2021	68.40	68.40	66.83	67.56
3679	NASDAQ	CVLT	Wed, May 5, 2021	70.60	71.00	68.13	68.51
3678	NASDAQ	CVLT	Tue, May 4, 2021	69.13	71.72	67.92	71.27
3677	NASDAQ	CVLT	Mon, May 3, 2021	69.84	69.84	68.25	68.54
3676	NASDAQ	CVLT	Fri, Apr 30, 2021	69.14	69.86	68.86	69.51
3675	NASDAQ	CVLT	Thu, Apr 29, 2021	70.00	70.30	68.60	69.65
3674	NASDAQ	CVLT	Wed, Apr 28, 2021	70.13	70.37	68.83	69.75
3673	NASDAQ	CVLT	Tue, Apr 27, 2021	70.56	71.27	70.11	70.52
3672	NASDAQ	CVLT	Mon, Apr 26, 2021	70.83	71.68	70.64	70.67
3671	NASDAQ	CVLT	Fri, Apr 23, 2021	69.26	71.04	69.07	70.70
3670	NASDAQ	CVLT	Thu, Apr 22, 2021	69.13	70.37	68.39	68.46
3669	NASDAQ	CVLT	Wed, Apr 21, 2021	67.90	68.74	67.47	68.72
3668	NASDAQ	CVLT	Tue, Apr 20, 2021	67.93	69.54	67.32	67.89
3667	NASDAQ	CVLT	Mon, Apr 19, 2021	67.97	68.83	66.86	68.73
3666	NASDAQ	CVLT	Fri, Apr 16, 2021	68.37	69.31	67.92	68.12
3665	NASDAQ	CVLT	Thu, Apr 15, 2021	67.89	69.42	67.77	68.86
3664	NASDAQ	CVLT	Wed, Apr 14, 2021	68.23	69.97	67.24	67.66
3663	NASDAQ	CVLT	Tue, Apr 13, 2021	67.56	68.41	67.30	68.23
3662	NASDAQ	CVLT	Mon, Apr 12, 2021	67.33	67.91	66.83	67.40
3661	NASDAQ	CVLT	Fri, Apr 9, 2021	66.57	67.56	66.01	67.35
3660	NASDAQ	CVLT	Thu, Apr 8, 2021	65.88	66.83	65.33	66.61
3659	NASDAQ	CVLT	Wed, Apr 7, 2021	67.00	67.40	65.05	65.24
3658	NASDAQ	CVLT	Tue, Apr 6, 2021	65.83	67.73	65.74	67.18
3657	NASDAQ	CVLT	Mon, Apr 5, 2021	65.66	66.20	64.79	65.55
3656	NASDAQ	CVLT	Thu, Apr 1, 2021	65.11	66.66	65.11	66.12
3655	NASDAQ	CVLT	Wed, Mar 31, 2021	63.52	65.25	63.52	64.50
3654	NASDAQ	CVLT	Tue, Mar 30, 2021	63.28	63.48	62.23	63.18
3653	NASDAQ	CVLT	Mon, Mar 29, 2021	64.30	66.06	63.48	63.73
3652	NASDAQ	CVLT	Fri, Mar 26, 2021	63.78	64.85	63.54	64.73
3651	NASDAQ	CVLT	Thu, Mar 25, 2021	62.48	64.24	60.77	63.55
3650	NASDAQ	CVLT	Wed, Mar 24, 2021	65.08	65.12	62.66	62.75
3649	NASDAQ	CVLT	Tue, Mar 23, 2021	65.53	66.41	64.52	64.76
3648	NASDAQ	CVLT	Mon, Mar 22, 2021	65.39	66.99	65.30	65.88
3647	NASDAQ	CVLT	Fri, Mar 19, 2021	64.19	66.51	64.09	64.83
3646	NASDAQ	CVLT	Thu, Mar 18, 2021	66.93	66.99	64.26	64.64
3645	NASDAQ	CVLT	Wed, Mar 17, 2021	66.40	67.90	65.87	67.60
3644	NASDAQ	CVLT	Tue, Mar 16, 2021	68.00	68.20	66.28	67.00
3643	NASDAQ	CVLT	Mon, Mar 15, 2021	67.80	68.44	67.47	67.75
3642	NASDAQ	CVLT	Fri, Mar 12, 2021	66.72	67.55	66.01	67.48
3641	NASDAQ	CVLT	Thu, Mar 11, 2021	68.17	68.49	66.97	67.34
3640	NASDAQ	CVLT	Wed, Mar 10, 2021	67.30	68.14	66.58	67.30
3639	NASDAQ	CVLT	Tue, Mar 9, 2021	63.69	67.15	63.03	66.58
3638	NASDAQ	CVLT	Mon, Mar 8, 2021	62.50	63.24	61.79	62.16
3637	NASDAQ	CVLT	Fri, Mar 5, 2021	61.02	62.61	58.88	62.27
3636	NASDAQ	CVLT	Thu, Mar 4, 2021	62.07	62.78	59.56	60.15
3635	NASDAQ	CVLT	Wed, Mar 3, 2021	64.79	65.00	62.15	62.39
3634	NASDAQ	CVLT	Tue, Mar 2, 2021	66.73	66.73	64.61	64.68
3633	NASDAQ	CVLT	Mon, Mar 1, 2021	64.03	67.10	64.03	67.06
3632	NASDAQ	CVLT	Fri, Feb 26, 2021	64.95	65.52	63.65	63.73
3631	NASDAQ	CVLT	Thu, Feb 25, 2021	66.00	66.67	64.36	64.56
3630	NASDAQ	CVLT	Wed, Feb 24, 2021	64.98	66.60	64.46	66.57
3629	NASDAQ	CVLT	Tue, Feb 23, 2021	65.59	66.14	64.33	65.03
3628	NASDAQ	CVLT	Mon, Feb 22, 2021	67.63	68.20	66.46	66.76
3627	NASDAQ	CVLT	Fri, Feb 19, 2021	67.83	68.40	67.19	67.63
3626	NASDAQ	CVLT	Thu, Feb 18, 2021	67.75	68.14	67.11	67.59
3625	NASDAQ	CVLT	Wed, Feb 17, 2021	67.84	69.34	65.80	67.89
3624	NASDAQ	CVLT	Tue, Feb 16, 2021	71.44	71.44	68.89	69.48
3623	NASDAQ	CVLT	Fri, Feb 12, 2021	70.89	72.33	70.36	71.26
3622	NASDAQ	CVLT	Thu, Feb 11, 2021	70.97	71.94	69.84	71.08
3621	NASDAQ	CVLT	Wed, Feb 10, 2021	69.45	71.06	68.46	70.41
3620	NASDAQ	CVLT	Tue, Feb 9, 2021	67.82	69.85	67.50	69.10
3619	NASDAQ	CVLT	Mon, Feb 8, 2021	67.07	68.16	67.01	68.16
3618	NASDAQ	CVLT	Fri, Feb 5, 2021	64.45	67.19	64.45	67.17
3617	NASDAQ	CVLT	Thu, Feb 4, 2021	64.75	65.00	63.76	64.72
3616	NASDAQ	CVLT	Wed, Feb 3, 2021	63.72	65.04	63.42	64.43
3615	NASDAQ	CVLT	Tue, Feb 2, 2021	64.87	65.17	62.43	63.76
3614	NASDAQ	CVLT	Mon, Feb 1, 2021	63.23	64.93	62.62	64.48
3613	NASDAQ	CVLT	Fri, Jan 29, 2021	63.57	65.25	61.74	62.78
3612	NASDAQ	CVLT	Thu, Jan 28, 2021	61.03	63.89	57.85	63.14
3611	NASDAQ	CVLT	Wed, Jan 27, 2021	59.85	60.63	56.99	59.88
3610	NASDAQ	CVLT	Tue, Jan 26, 2021	59.48	60.85	58.96	60.63
3609	NASDAQ	CVLT	Mon, Jan 25, 2021	60.29	60.35	58.70	59.44
3608	NASDAQ	CVLT	Fri, Jan 22, 2021	58.23	59.96	57.80	59.84
3607	NASDAQ	CVLT	Thu, Jan 21, 2021	60.26	60.26	58.50	58.52
3606	NASDAQ	CVLT	Wed, Jan 20, 2021	58.79	60.20	58.18	59.83
3605	NASDAQ	CVLT	Tue, Jan 19, 2021	57.45	58.81	57.45	58.42
3604	NASDAQ	CVLT	Fri, Jan 15, 2021	56.89	57.95	56.53	57.48
3603	NASDAQ	CVLT	Thu, Jan 14, 2021	57.84	58.50	57.12	57.23
3602	NASDAQ	CVLT	Wed, Jan 13, 2021	59.81	59.81	57.72	57.78
3601	NASDAQ	CVLT	Tue, Jan 12, 2021	58.00	59.90	57.17	58.40
3600	NASDAQ	CVLT	Mon, Jan 11, 2021	56.79	57.33	56.12	56.43
3599	NASDAQ	CVLT	Fri, Jan 8, 2021	57.74	58.00	56.78	57.30
3598	NASDAQ	CVLT	Thu, Jan 7, 2021	56.04	57.73	56.04	57.37
3597	NASDAQ	CVLT	Wed, Jan 6, 2021	55.07	56.66	53.82	56.26
3596	NASDAQ	CVLT	Tue, Jan 5, 2021	53.98	55.09	53.92	54.89
3595	NASDAQ	CVLT	Mon, Jan 4, 2021	55.62	55.79	54.00	54.60
3594	NASDAQ	CVLT	Thu, Dec 31, 2020	55.01	55.55	54.51	55.37
3593	NASDAQ	CVLT	Wed, Dec 30, 2020	55.30	55.76	54.95	55.04
3592	NASDAQ	CVLT	Tue, Dec 29, 2020	56.61	56.93	55.04	55.14
3591	NASDAQ	CVLT	Mon, Dec 28, 2020	57.90	58.25	56.54	56.55
3590	NASDAQ	CVLT	Thu, Dec 24, 2020	56.84	57.28	56.38	57.20
3589	NASDAQ	CVLT	Wed, Dec 23, 2020	56.02	56.65	55.60	56.48
3588	NASDAQ	CVLT	Tue, Dec 22, 2020	55.46	56.20	55.46	55.89
3587	NASDAQ	CVLT	Mon, Dec 21, 2020	55.00	56.00	53.42	55.14
3586	NASDAQ	CVLT	Fri, Dec 18, 2020	52.90	53.51	52.70	53.42
3585	NASDAQ	CVLT	Thu, Dec 17, 2020	52.46	53.07	51.96	52.59
3584	NASDAQ	CVLT	Wed, Dec 16, 2020	52.98	53.35	51.77	52.11
3583	NASDAQ	CVLT	Tue, Dec 15, 2020	52.90	53.11	52.14	52.88
3582	NASDAQ	CVLT	Mon, Dec 14, 2020	52.90	53.85	52.56	52.76
3581	NASDAQ	CVLT	Fri, Dec 11, 2020	51.27	52.05	51.04	51.97
3580	NASDAQ	CVLT	Thu, Dec 10, 2020	49.92	51.77	49.48	51.60
3579	NASDAQ	CVLT	Wed, Dec 9, 2020	50.19	50.43	49.10	50.18
3578	NASDAQ	CVLT	Tue, Dec 8, 2020	49.38	50.16	49.09	50.03
3577	NASDAQ	CVLT	Mon, Dec 7, 2020	49.06	49.78	49.03	49.62
3576	NASDAQ	CVLT	Fri, Dec 4, 2020	48.81	49.06	48.40	49.02
3575	NASDAQ	CVLT	Thu, Dec 3, 2020	48.97	49.47	48.54	48.65
3574	NASDAQ	CVLT	Wed, Dec 2, 2020	47.84	49.10	47.22	48.90
3573	NASDAQ	CVLT	Tue, Dec 1, 2020	48.08	48.80	46.91	47.86
3572	NASDAQ	CVLT	Mon, Nov 30, 2020	48.85	49.20	47.55	47.76
3571	NASDAQ	CVLT	Fri, Nov 27, 2020	47.77	48.91	47.27	48.91
3570	NASDAQ	CVLT	Wed, Nov 25, 2020	47.82	48.10	47.12	47.87
3569	NASDAQ	CVLT	Tue, Nov 24, 2020	48.61	49.11	47.80	47.94
3568	NASDAQ	CVLT	Mon, Nov 23, 2020	47.53	48.34	47.39	48.06
3567	NASDAQ	CVLT	Fri, Nov 20, 2020	45.92	47.55	45.92	47.43
3566	NASDAQ	CVLT	Thu, Nov 19, 2020	45.30	46.39	44.91	46.36
3565	NASDAQ	CVLT	Wed, Nov 18, 2020	45.42	46.25	44.80	45.66
3564	NASDAQ	CVLT	Tue, Nov 17, 2020	42.77	45.79	42.77	45.69
3563	NASDAQ	CVLT	Mon, Nov 16, 2020	45.26	45.87	45.07	45.81
3562	NASDAQ	CVLT	Fri, Nov 13, 2020	43.84	45.14	43.84	44.92
3561	NASDAQ	CVLT	Thu, Nov 12, 2020	44.01	44.62	43.26	43.47
3560	NASDAQ	CVLT	Wed, Nov 11, 2020	44.24	44.48	43.38	44.23
3559	NASDAQ	CVLT	Tue, Nov 10, 2020	44.90	45.37	43.69	43.90
3558	NASDAQ	CVLT	Mon, Nov 9, 2020	44.38	46.23	44.03	45.16
3557	NASDAQ	CVLT	Fri, Nov 6, 2020	43.55	43.86	42.93	43.52
3556	NASDAQ	CVLT	Thu, Nov 5, 2020	43.18	43.86	41.23	43.51
3555	NASDAQ	CVLT	Wed, Nov 4, 2020	42.33	43.53	42.28	42.93
3554	NASDAQ	CVLT	Tue, Nov 3, 2020	40.83	42.50	40.64	42.33
3553	NASDAQ	CVLT	Mon, Nov 2, 2020	39.98	40.42	39.54	40.28
3552	NASDAQ	CVLT	Fri, Oct 30, 2020	40.00	40.33	39.20	39.59
3551	NASDAQ	CVLT	Thu, Oct 29, 2020	40.00	40.71	39.53	40.17
3550	NASDAQ	CVLT	Wed, Oct 28, 2020	42.30	42.97	39.39	40.00
3549	NASDAQ	CVLT	Tue, Oct 27, 2020	42.50	44.90	41.98	42.46
3548	NASDAQ	CVLT	Mon, Oct 26, 2020	41.85	42.31	41.03	41.14
3547	NASDAQ	CVLT	Fri, Oct 23, 2020	42.10	42.50	41.56	42.32
3546	NASDAQ	CVLT	Thu, Oct 22, 2020	41.81	42.02	41.26	41.91
3545	NASDAQ	CVLT	Wed, Oct 21, 2020	41.80	42.16	41.37	41.67
3544	NASDAQ	CVLT	Tue, Oct 20, 2020	42.56	42.82	41.76	41.76
3543	NASDAQ	CVLT	Mon, Oct 19, 2020	43.56	43.69	42.29	42.37
3542	NASDAQ	CVLT	Fri, Oct 16, 2020	43.61	43.96	43.28	43.37
3541	NASDAQ	CVLT	Thu, Oct 15, 2020	43.11	44.01	42.82	43.87
3540	NASDAQ	CVLT	Wed, Oct 14, 2020	43.40	44.23	43.04	43.47
3539	NASDAQ	CVLT	Tue, Oct 13, 2020	44.46	44.68	43.49	43.73
3538	NASDAQ	CVLT	Mon, Oct 12, 2020	44.00	44.73	43.85	44.56
3537	NASDAQ	CVLT	Fri, Oct 9, 2020	43.54	43.90	43.32	43.81
3536	NASDAQ	CVLT	Thu, Oct 8, 2020	42.64	43.22	42.51	43.20
3535	NASDAQ	CVLT	Wed, Oct 7, 2020	42.12	43.12	42.12	42.48
3534	NASDAQ	CVLT	Tue, Oct 6, 2020	41.49	42.90	41.26	41.95
3533	NASDAQ	CVLT	Mon, Oct 5, 2020	40.79	41.71	40.60	41.43
3532	NASDAQ	CVLT	Fri, Oct 2, 2020	38.90	41.03	38.90	40.44
3531	NASDAQ	CVLT	Thu, Oct 1, 2020	40.97	41.59	40.74	41.41
3530	NASDAQ	CVLT	Wed, Sep 30, 2020	41.15	41.38	40.53	40.80
3529	NASDAQ	CVLT	Tue, Sep 29, 2020	41.06	41.36	40.87	41.15
3528	NASDAQ	CVLT	Mon, Sep 28, 2020	40.54	41.01	40.18	40.97
3527	NASDAQ	CVLT	Fri, Sep 25, 2020	39.79	40.39	39.71	40.07
3526	NASDAQ	CVLT	Thu, Sep 24, 2020	39.56	40.39	39.30	39.84
3525	NASDAQ	CVLT	Wed, Sep 23, 2020	40.71	41.17	39.83	39.83
3524	NASDAQ	CVLT	Tue, Sep 22, 2020	40.65	41.70	40.05	40.91
3523	NASDAQ	CVLT	Mon, Sep 21, 2020	40.01	40.67	40.01	40.65
3522	NASDAQ	CVLT	Fri, Sep 18, 2020	41.22	41.30	40.44	40.88
3521	NASDAQ	CVLT	Thu, Sep 17, 2020	40.27	41.04	40.20	40.86
3520	NASDAQ	CVLT	Wed, Sep 16, 2020	40.97	41.67	40.72	40.89
3519	NASDAQ	CVLT	Tue, Sep 15, 2020	40.87	41.42	39.84	40.63
3518	NASDAQ	CVLT	Mon, Sep 14, 2020	40.85	41.49	40.62	41.11
3517	NASDAQ	CVLT	Fri, Sep 11, 2020	39.97	41.07	39.40	40.39
3516	NASDAQ	CVLT	Thu, Sep 10, 2020	40.47	40.79	39.55	39.67
3515	NASDAQ	CVLT	Wed, Sep 9, 2020	40.39	40.66	39.71	40.18
3514	NASDAQ	CVLT	Tue, Sep 8, 2020	40.29	40.98	40.07	40.21
3513	NASDAQ	CVLT	Fri, Sep 4, 2020	42.47	42.47	40.04	40.86
3512	NASDAQ	CVLT	Thu, Sep 3, 2020	43.49	43.49	41.84	42.13
3511	NASDAQ	CVLT	Wed, Sep 2, 2020	43.64	43.79	42.87	43.69
3510	NASDAQ	CVLT	Tue, Sep 1, 2020	43.34	43.47	42.97	43.41
3509	NASDAQ	CVLT	Mon, Aug 31, 2020	43.48	43.99	43.04	43.23
3508	NASDAQ	CVLT	Fri, Aug 28, 2020	43.92	43.98	43.30	43.54
3507	NASDAQ	CVLT	Thu, Aug 27, 2020	44.07	44.07	43.33	43.53
3506	NASDAQ	CVLT	Wed, Aug 26, 2020	43.43	44.16	43.42	43.83
3505	NASDAQ	CVLT	Tue, Aug 25, 2020	43.38	43.50	43.00	43.23
3504	NASDAQ	CVLT	Mon, Aug 24, 2020	43.07	43.47	42.70	43.46
3503	NASDAQ	CVLT	Fri, Aug 21, 2020	43.38	43.43	42.61	42.72
3502	NASDAQ	CVLT	Thu, Aug 20, 2020	42.84	43.36	42.82	43.29
3501	NASDAQ	CVLT	Wed, Aug 19, 2020	42.63	43.74	42.49	43.14
3500	NASDAQ	CVLT	Tue, Aug 18, 2020	41.76	42.78	41.52	42.53
3499	NASDAQ	CVLT	Mon, Aug 17, 2020	42.28	42.70	41.94	42.15
3498	NASDAQ	CVLT	Fri, Aug 14, 2020	42.29	43.10	42.27	42.46
3497	NASDAQ	CVLT	Thu, Aug 13, 2020	42.66	43.23	42.43	42.66
3496	NASDAQ	CVLT	Wed, Aug 12, 2020	43.28	43.52	42.74	42.77
3495	NASDAQ	CVLT	Tue, Aug 11, 2020	43.30	43.34	42.54	42.78
3494	NASDAQ	CVLT	Mon, Aug 10, 2020	43.83	43.90	42.94	43.09
3493	NASDAQ	CVLT	Fri, Aug 7, 2020	43.27	44.19	43.27	43.87
3492	NASDAQ	CVLT	Thu, Aug 6, 2020	43.70	43.85	43.24	43.60
3491	NASDAQ	CVLT	Wed, Aug 5, 2020	43.74	44.28	43.39	43.70
3490	NASDAQ	CVLT	Tue, Aug 4, 2020	43.94	44.23	43.58	44.13
3489	NASDAQ	CVLT	Mon, Aug 3, 2020	44.30	44.42	43.84	44.07
3488	NASDAQ	CVLT	Fri, Jul 31, 2020	43.40	44.09	42.65	44.08
3487	NASDAQ	CVLT	Thu, Jul 30, 2020	42.90	43.82	42.09	43.43
3486	NASDAQ	CVLT	Wed, Jul 29, 2020	43.63	44.26	42.76	43.60
3485	NASDAQ	CVLT	Tue, Jul 28, 2020	45.79	46.33	40.51	42.85
3484	NASDAQ	CVLT	Mon, Jul 27, 2020	38.00	39.20	37.80	39.20
3483	NASDAQ	CVLT	Fri, Jul 24, 2020	38.40	38.49	37.73	37.94
3482	NASDAQ	CVLT	Thu, Jul 23, 2020	38.45	39.32	38.45	38.60
3481	NASDAQ	CVLT	Wed, Jul 22, 2020	38.76	39.14	38.43	38.61
3480	NASDAQ	CVLT	Tue, Jul 21, 2020	39.30	39.30	38.58	38.82
3479	NASDAQ	CVLT	Mon, Jul 20, 2020	38.41	39.18	38.33	38.84
3478	NASDAQ	CVLT	Fri, Jul 17, 2020	38.22	38.47	37.82	38.42
3477	NASDAQ	CVLT	Thu, Jul 16, 2020	37.82	38.62	37.73	38.18
3476	NASDAQ	CVLT	Wed, Jul 15, 2020	38.33	39.55	36.51	38.69
3475	NASDAQ	CVLT	Tue, Jul 14, 2020	36.73	37.81	36.50	37.76
3474	NASDAQ	CVLT	Mon, Jul 13, 2020	38.24	38.26	37.21	37.23
3473	NASDAQ	CVLT	Fri, Jul 10, 2020	37.91	38.09	37.30	37.92
3472	NASDAQ	CVLT	Thu, Jul 9, 2020	38.10	38.35	37.28	37.83
3471	NASDAQ	CVLT	Wed, Jul 8, 2020	37.93	38.27	37.47	38.07
3470	NASDAQ	CVLT	Tue, Jul 7, 2020	38.69	39.05	37.71	37.83
3469	NASDAQ	CVLT	Mon, Jul 6, 2020	39.79	39.79	38.70	38.90
3468	NASDAQ	CVLT	Thu, Jul 2, 2020	39.58	39.81	38.93	39.15
3467	NASDAQ	CVLT	Wed, Jul 1, 2020	38.62	39.43	38.42	39.00
3466	NASDAQ	CVLT	Tue, Jun 30, 2020	38.34	38.96	38.13	38.70
3465	NASDAQ	CVLT	Mon, Jun 29, 2020	37.77	38.30	37.23	38.13
3464	NASDAQ	CVLT	Fri, Jun 26, 2020	37.37	37.89	36.82	37.36
3463	NASDAQ	CVLT	Thu, Jun 25, 2020	37.28	37.69	36.66	37.67
3462	NASDAQ	CVLT	Wed, Jun 24, 2020	37.57	37.85	37.13	37.48
3461	NASDAQ	CVLT	Tue, Jun 23, 2020	38.24	38.47	37.65	37.90
3460	NASDAQ	CVLT	Mon, Jun 22, 2020	37.88	38.08	37.18	37.78
3459	NASDAQ	CVLT	Fri, Jun 19, 2020	38.50	38.58	37.26	37.89
3458	NASDAQ	CVLT	Thu, Jun 18, 2020	38.59	39.29	38.00	38.27
3457	NASDAQ	CVLT	Wed, Jun 17, 2020	39.50	39.61	38.37	38.88
3456	NASDAQ	CVLT	Tue, Jun 16, 2020	39.37	40.22	39.11	39.46
3455	NASDAQ	CVLT	Mon, Jun 15, 2020	37.86	38.83	37.57	38.55
3454	NASDAQ	CVLT	Fri, Jun 12, 2020	38.15	38.91	37.73	38.78
3453	NASDAQ	CVLT	Thu, Jun 11, 2020	38.35	38.51	36.85	36.93
3452	NASDAQ	CVLT	Wed, Jun 10, 2020	41.04	41.15	39.12	39.56
3451	NASDAQ	CVLT	Tue, Jun 9, 2020	41.38	41.73	40.76	40.87
3450	NASDAQ	CVLT	Mon, Jun 8, 2020	41.01	41.82	40.15	41.75
3449	NASDAQ	CVLT	Fri, Jun 5, 2020	40.47	40.72	39.54	39.93
3448	NASDAQ	CVLT	Thu, Jun 4, 2020	40.01	40.26	39.36	39.61
3447	NASDAQ	CVLT	Wed, Jun 3, 2020	40.75	40.98	40.11	40.42
3446	NASDAQ	CVLT	Tue, Jun 2, 2020	41.35	41.66	40.31	40.65
3445	NASDAQ	CVLT	Mon, Jun 1, 2020	40.47	41.50	39.90	41.03
3444	NASDAQ	CVLT	Fri, May 29, 2020	38.90	40.58	38.57	40.46
3443	NASDAQ	CVLT	Thu, May 28, 2020	40.00	40.31	38.82	38.96
3442	NASDAQ	CVLT	Wed, May 27, 2020	38.59	39.83	37.73	39.75
3441	NASDAQ	CVLT	Tue, May 26, 2020	37.15	38.32	36.75	38.22
3440	NASDAQ	CVLT	Fri, May 22, 2020	35.61	36.14	35.46	36.09
3439	NASDAQ	CVLT	Thu, May 21, 2020	35.71	36.03	35.46	35.63
3438	NASDAQ	CVLT	Wed, May 20, 2020	35.91	36.42	35.72	35.95
3437	NASDAQ	CVLT	Tue, May 19, 2020	36.34	36.48	35.45	35.56
3436	NASDAQ	CVLT	Mon, May 18, 2020	34.90	36.38	34.82	36.12
3435	NASDAQ	CVLT	Fri, May 15, 2020	35.72	36.46	35.21	35.58
3434	NASDAQ	CVLT	Thu, May 14, 2020	35.07	35.75	34.42	35.71
3433	NASDAQ	CVLT	Wed, May 13, 2020	36.32	37.45	34.59	35.41
3432	NASDAQ	CVLT	Tue, May 12, 2020	41.65	42.62	37.03	37.31
3431	NASDAQ	CVLT	Mon, May 11, 2020	44.13	45.67	43.83	45.33
3430	NASDAQ	CVLT	Fri, May 8, 2020	43.65	45.03	43.24	44.95
3429	NASDAQ	CVLT	Thu, May 7, 2020	43.16	43.42	42.71	43.26
3428	NASDAQ	CVLT	Wed, May 6, 2020	41.70	42.94	41.20	42.48
3427	NASDAQ	CVLT	Tue, May 5, 2020	41.58	42.65	41.28	41.45
3426	NASDAQ	CVLT	Mon, May 4, 2020	41.15	41.78	40.72	41.09
3425	NASDAQ	CVLT	Fri, May 1, 2020	41.68	42.25	40.84	41.47
3424	NASDAQ	CVLT	Thu, Apr 30, 2020	42.97	43.86	42.68	42.69
3423	NASDAQ	CVLT	Wed, Apr 29, 2020	43.27	44.03	42.54	43.53
3422	NASDAQ	CVLT	Tue, Apr 28, 2020	45.08	45.64	42.09	42.19
3421	NASDAQ	CVLT	Mon, Apr 27, 2020	43.69	45.42	43.69	44.27
3420	NASDAQ	CVLT	Fri, Apr 24, 2020	42.71	43.38	42.45	43.12
3419	NASDAQ	CVLT	Thu, Apr 23, 2020	42.48	43.49	42.16	42.47
3418	NASDAQ	CVLT	Wed, Apr 22, 2020	41.58	43.66	41.19	42.51
3417	NASDAQ	CVLT	Tue, Apr 21, 2020	40.27	41.50	39.23	40.89
3416	NASDAQ	CVLT	Mon, Apr 20, 2020	40.53	42.48	40.05	40.92
3415	NASDAQ	CVLT	Fri, Apr 17, 2020	40.74	40.98	39.77	39.97
3414	NASDAQ	CVLT	Thu, Apr 16, 2020	39.31	40.01	38.81	39.95
3413	NASDAQ	CVLT	Wed, Apr 15, 2020	40.23	40.91	39.35	39.63
3412	NASDAQ	CVLT	Tue, Apr 14, 2020	41.58	42.24	41.00	41.66
3411	NASDAQ	CVLT	Mon, Apr 13, 2020	41.62	42.24	40.69	41.11
3410	NASDAQ	CVLT	Thu, Apr 9, 2020	41.58	42.66	40.64	41.79
3409	NASDAQ	CVLT	Wed, Apr 8, 2020	40.11	41.18	39.62	40.77
3408	NASDAQ	CVLT	Tue, Apr 7, 2020	41.19	41.34	39.36	39.56
3407	NASDAQ	CVLT	Mon, Apr 6, 2020	40.05	40.19	38.51	40.02
3406	NASDAQ	CVLT	Fri, Apr 3, 2020	38.27	39.37	37.29	38.27
3405	NASDAQ	CVLT	Thu, Apr 2, 2020	36.94	38.97	36.92	38.35
3404	NASDAQ	CVLT	Wed, Apr 1, 2020	39.27	39.27	36.88	37.63
3403	NASDAQ	CVLT	Tue, Mar 31, 2020	40.97	41.28	39.20	40.48
3402	NASDAQ	CVLT	Mon, Mar 30, 2020	38.30	40.55	37.17	39.13
3401	NASDAQ	CVLT	Fri, Mar 27, 2020	36.08	38.90	34.71	38.31
3400	NASDAQ	CVLT	Thu, Mar 26, 2020	37.41	38.63	36.62	37.92
3399	NASDAQ	CVLT	Wed, Mar 25, 2020	37.02	38.11	34.37	37.15
3398	NASDAQ	CVLT	Tue, Mar 24, 2020	35.92	37.17	35.35	37.01
3397	NASDAQ	CVLT	Mon, Mar 23, 2020	31.15	34.54	30.86	34.50
3396	NASDAQ	CVLT	Fri, Mar 20, 2020	30.53	32.38	29.60	30.69
3395	NASDAQ	CVLT	Thu, Mar 19, 2020	27.36	30.73	27.35	30.09
3394	NASDAQ	CVLT	Wed, Mar 18, 2020	28.67	30.87	24.26	27.83
3393	NASDAQ	CVLT	Tue, Mar 17, 2020	32.43	33.49	29.67	30.41
3392	NASDAQ	CVLT	Mon, Mar 16, 2020	32.31	33.86	30.78	32.18
3391	NASDAQ	CVLT	Fri, Mar 13, 2020	33.30	35.14	31.39	35.10
3390	NASDAQ	CVLT	Thu, Mar 12, 2020	33.66	34.62	31.03	31.81
3389	NASDAQ	CVLT	Wed, Mar 11, 2020	36.59	36.94	33.70	35.75
3388	NASDAQ	CVLT	Tue, Mar 10, 2020	39.50	39.76	35.57	37.48
3387	NASDAQ	CVLT	Mon, Mar 9, 2020	37.84	39.87	37.33	38.31
3386	NASDAQ	CVLT	Fri, Mar 6, 2020	39.18	41.41	38.70	41.17
3385	NASDAQ	CVLT	Thu, Mar 5, 2020	41.12	41.56	39.49	40.46
3384	NASDAQ	CVLT	Wed, Mar 4, 2020	42.28	42.64	40.64	42.29
3383	NASDAQ	CVLT	Tue, Mar 3, 2020	41.57	42.32	40.73	41.66
3382	NASDAQ	CVLT	Mon, Mar 2, 2020	41.96	42.49	39.83	41.64
3381	NASDAQ	CVLT	Fri, Feb 28, 2020	40.40	41.85	39.75	41.70
3380	NASDAQ	CVLT	Thu, Feb 27, 2020	43.44	43.93	41.62	41.69
3379	NASDAQ	CVLT	Wed, Feb 26, 2020	45.46	46.32	44.37	44.43
3378	NASDAQ	CVLT	Tue, Feb 25, 2020	48.20	48.48	45.12	45.34
3377	NASDAQ	CVLT	Mon, Feb 24, 2020	47.20	48.27	47.12	47.99
3376	NASDAQ	CVLT	Fri, Feb 21, 2020	50.54	50.54	48.93	48.98
3375	NASDAQ	CVLT	Thu, Feb 20, 2020	50.83	51.33	49.91	50.72
3374	NASDAQ	CVLT	Wed, Feb 19, 2020	51.24	51.60	50.82	50.85
3373	NASDAQ	CVLT	Tue, Feb 18, 2020	50.98	51.60	50.50	51.27
3372	NASDAQ	CVLT	Fri, Feb 14, 2020	51.08	51.63	50.58	51.48
3371	NASDAQ	CVLT	Thu, Feb 13, 2020	51.00	51.53	50.33	50.98
3370	NASDAQ	CVLT	Wed, Feb 12, 2020	50.89	51.69	49.92	51.55
3369	NASDAQ	CVLT	Tue, Feb 11, 2020	50.39	50.67	49.90	50.50
3368	NASDAQ	CVLT	Mon, Feb 10, 2020	48.99	50.44	48.78	50.04
3367	NASDAQ	CVLT	Fri, Feb 7, 2020	49.53	49.80	49.14	49.51
3366	NASDAQ	CVLT	Thu, Feb 6, 2020	49.16	50.68	49.12	49.63
3365	NASDAQ	CVLT	Wed, Feb 5, 2020	47.12	49.26	47.12	49.16
3364	NASDAQ	CVLT	Tue, Feb 4, 2020	47.69	48.45	47.28	47.88
3363	NASDAQ	CVLT	Mon, Feb 3, 2020	45.08	47.63	44.87	47.34
3362	NASDAQ	CVLT	Fri, Jan 31, 2020	44.40	45.42	43.72	45.02
3361	NASDAQ	CVLT	Thu, Jan 30, 2020	44.40	45.69	42.96	44.64
3360	NASDAQ	CVLT	Wed, Jan 29, 2020	51.80	51.90	45.32	45.53
3359	NASDAQ	CVLT	Tue, Jan 28, 2020	44.76	45.13	44.30	44.56
3358	NASDAQ	CVLT	Mon, Jan 27, 2020	44.82	45.00	44.29	44.67
3357	NASDAQ	CVLT	Fri, Jan 24, 2020	46.55	46.99	45.37	45.58
3356	NASDAQ	CVLT	Thu, Jan 23, 2020	45.48	46.29	45.12	46.22
3355	NASDAQ	CVLT	Wed, Jan 22, 2020	45.53	45.85	45.48	45.62
3354	NASDAQ	CVLT	Tue, Jan 21, 2020	45.67	46.21	45.10	45.54
3353	NASDAQ	CVLT	Fri, Jan 17, 2020	47.26	47.50	45.37	45.56
3352	NASDAQ	CVLT	Thu, Jan 16, 2020	45.76	47.01	45.76	46.89
3351	NASDAQ	CVLT	Wed, Jan 15, 2020	44.85	45.77	44.85	45.71
3350	NASDAQ	CVLT	Tue, Jan 14, 2020	44.86	45.22	44.74	44.84
3349	NASDAQ	CVLT	Mon, Jan 13, 2020	45.38	45.66	45.01	45.19
3348	NASDAQ	CVLT	Fri, Jan 10, 2020	45.69	46.35	45.34	45.39
3347	NASDAQ	CVLT	Thu, Jan 9, 2020	45.37	45.60	44.72	45.60
3346	NASDAQ	CVLT	Wed, Jan 8, 2020	45.90	46.06	44.58	45.21
3345	NASDAQ	CVLT	Tue, Jan 7, 2020	45.93	46.09	45.48	45.93
3344	NASDAQ	CVLT	Mon, Jan 6, 2020	44.77	46.19	44.71	46.02
3343	NASDAQ	CVLT	Fri, Jan 3, 2020	44.67	45.25	44.67	45.18
3342	NASDAQ	CVLT	Thu, Jan 2, 2020	44.87	45.29	44.73	45.20
3341	NASDAQ	CVLT	Tue, Dec 31, 2019	44.11	44.69	43.77	44.64
3340	NASDAQ	CVLT	Mon, Dec 30, 2019	44.82	44.97	44.00	44.14
3339	NASDAQ	CVLT	Fri, Dec 27, 2019	44.77	45.04	44.41	44.87
3338	NASDAQ	CVLT	Thu, Dec 26, 2019	44.74	45.02	44.53	44.62
3337	NASDAQ	CVLT	Tue, Dec 24, 2019	44.77	45.00	44.59	44.78
3336	NASDAQ	CVLT	Mon, Dec 23, 2019	45.00	45.15	44.64	44.77
3335	NASDAQ	CVLT	Fri, Dec 20, 2019	45.57	45.71	44.63	44.86
3334	NASDAQ	CVLT	Thu, Dec 19, 2019	45.45	45.94	45.38	45.70
3333	NASDAQ	CVLT	Wed, Dec 18, 2019	45.76	46.18	45.20	45.72
3332	NASDAQ	CVLT	Tue, Dec 17, 2019	47.04	47.16	45.62	45.68
3331	NASDAQ	CVLT	Mon, Dec 16, 2019	45.79	47.22	45.79	47.13
3330	NASDAQ	CVLT	Fri, Dec 13, 2019	45.69	46.15	45.36	45.59
3329	NASDAQ	CVLT	Thu, Dec 12, 2019	46.77	47.14	45.66	45.74
3328	NASDAQ	CVLT	Wed, Dec 11, 2019	47.74	47.77	46.79	46.83
3327	NASDAQ	CVLT	Tue, Dec 10, 2019	47.75	48.12	47.36	47.57
3326	NASDAQ	CVLT	Mon, Dec 9, 2019	47.98	48.23	47.83	47.88
3325	NASDAQ	CVLT	Fri, Dec 6, 2019	47.92	48.32	47.61	48.21
3324	NASDAQ	CVLT	Thu, Dec 5, 2019	48.60	48.60	47.32	47.55
3323	NASDAQ	CVLT	Wed, Dec 4, 2019	49.26	49.49	48.41	48.51
3322	NASDAQ	CVLT	Tue, Dec 3, 2019	49.25	49.89	48.75	49.08
3321	NASDAQ	CVLT	Mon, Dec 2, 2019	50.63	50.89	49.58	49.84
3320	NASDAQ	CVLT	Fri, Nov 29, 2019	50.70	51.17	50.51	50.62
3319	NASDAQ	CVLT	Wed, Nov 27, 2019	50.65	50.90	50.46	50.85
3318	NASDAQ	CVLT	Tue, Nov 26, 2019	50.26	50.71	50.23	50.56
3317	NASDAQ	CVLT	Mon, Nov 25, 2019	50.00	50.51	49.71	50.25
3316	NASDAQ	CVLT	Fri, Nov 22, 2019	49.77	50.09	49.57	49.92
3315	NASDAQ	CVLT	Thu, Nov 21, 2019	49.38	49.74	49.08	49.49
3314	NASDAQ	CVLT	Wed, Nov 20, 2019	49.17	49.65	48.88	49.44
3313	NASDAQ	CVLT	Tue, Nov 19, 2019	49.40	49.50	48.75	49.19
3312	NASDAQ	CVLT	Mon, Nov 18, 2019	48.39	49.40	48.39	49.19
3311	NASDAQ	CVLT	Fri, Nov 15, 2019	48.80	48.92	48.03	48.65
3310	NASDAQ	CVLT	Thu, Nov 14, 2019	48.57	48.79	48.05	48.55
3309	NASDAQ	CVLT	Wed, Nov 13, 2019	49.28	49.60	48.62	48.79
3308	NASDAQ	CVLT	Tue, Nov 12, 2019	49.90	50.03	49.48	49.69
3307	NASDAQ	CVLT	Mon, Nov 11, 2019	49.51	50.05	49.28	49.86
3306	NASDAQ	CVLT	Fri, Nov 8, 2019	49.59	49.90	48.12	49.56
3305	NASDAQ	CVLT	Thu, Nov 7, 2019	49.89	50.31	49.52	49.82
3304	NASDAQ	CVLT	Wed, Nov 6, 2019	49.82	50.06	49.36	49.56
3303	NASDAQ	CVLT	Tue, Nov 5, 2019	50.11	50.57	49.59	49.99
3302	NASDAQ	CVLT	Mon, Nov 4, 2019	50.05	50.53	49.79	50.02
3301	NASDAQ	CVLT	Fri, Nov 1, 2019	50.05	50.69	49.63	49.87
3300	NASDAQ	CVLT	Thu, Oct 31, 2019	50.35	50.62	49.43	49.67
3299	NASDAQ	CVLT	Wed, Oct 30, 2019	49.80	50.80	49.59	50.41
3298	NASDAQ	CVLT	Tue, Oct 29, 2019	48.84	49.60	47.75	49.29
3297	NASDAQ	CVLT	Mon, Oct 28, 2019	47.28	47.60	46.97	47.19
3296	NASDAQ	CVLT	Fri, Oct 25, 2019	45.90	47.15	45.76	47.00
3295	NASDAQ	CVLT	Thu, Oct 24, 2019	45.98	46.47	45.42	45.91
3294	NASDAQ	CVLT	Wed, Oct 23, 2019	45.50	46.23	45.26	45.78
3293	NASDAQ	CVLT	Tue, Oct 22, 2019	45.75	45.96	45.24	45.59
3292	NASDAQ	CVLT	Mon, Oct 21, 2019	46.06	46.31	45.78	45.85
3291	NASDAQ	CVLT	Fri, Oct 18, 2019	45.59	45.71	44.88	45.60
3290	NASDAQ	CVLT	Thu, Oct 17, 2019	45.42	46.21	45.33	45.80
3289	NASDAQ	CVLT	Wed, Oct 16, 2019	44.66	45.46	44.43	45.08
3288	NASDAQ	CVLT	Tue, Oct 15, 2019	44.98	45.54	44.79	45.24
3287	NASDAQ	CVLT	Mon, Oct 14, 2019	45.36	45.73	45.02	45.43
3286	NASDAQ	CVLT	Fri, Oct 11, 2019	45.27	45.97	45.27	45.48
3285	NASDAQ	CVLT	Thu, Oct 10, 2019	45.11	45.15	44.74	44.87
3284	NASDAQ	CVLT	Wed, Oct 9, 2019	44.86	45.20	44.72	45.05
3283	NASDAQ	CVLT	Tue, Oct 8, 2019	45.51	45.57	44.34	44.40
3282	NASDAQ	CVLT	Mon, Oct 7, 2019	45.47	46.11	45.35	45.64
3281	NASDAQ	CVLT	Fri, Oct 4, 2019	45.55	46.04	45.09	45.69
3280	NASDAQ	CVLT	Thu, Oct 3, 2019	44.10	45.81	44.10	45.30
3279	NASDAQ	CVLT	Wed, Oct 2, 2019	44.28	44.71	43.46	44.18
3278	NASDAQ	CVLT	Tue, Oct 1, 2019	45.00	45.39	44.57	44.62
3277	NASDAQ	CVLT	Mon, Sep 30, 2019	43.93	44.94	43.64	44.71
3276	NASDAQ	CVLT	Fri, Sep 27, 2019	44.75	44.82	43.54	43.74
3275	NASDAQ	CVLT	Thu, Sep 26, 2019	45.12	45.24	44.30	44.46
3274	NASDAQ	CVLT	Wed, Sep 25, 2019	44.29	45.46	43.72	45.21
3273	NASDAQ	CVLT	Tue, Sep 24, 2019	45.16	45.50	44.13	44.34
3272	NASDAQ	CVLT	Mon, Sep 23, 2019	44.97	45.22	44.65	44.98
3271	NASDAQ	CVLT	Fri, Sep 20, 2019	44.45	45.28	44.44	45.08
3270	NASDAQ	CVLT	Thu, Sep 19, 2019	45.00	45.17	44.34	44.44
3269	NASDAQ	CVLT	Wed, Sep 18, 2019	44.94	45.32	44.38	44.88
3268	NASDAQ	CVLT	Tue, Sep 17, 2019	44.66	45.17	44.43	45.01
3267	NASDAQ	CVLT	Mon, Sep 16, 2019	45.74	46.09	44.67	44.78
3266	NASDAQ	CVLT	Fri, Sep 13, 2019	46.49	46.68	45.68	45.96
3265	NASDAQ	CVLT	Thu, Sep 12, 2019	47.47	47.62	45.35	46.06
3264	NASDAQ	CVLT	Wed, Sep 11, 2019	46.94	47.48	46.11	47.34
3263	NASDAQ	CVLT	Tue, Sep 10, 2019	45.78	46.91	45.21	46.87
3262	NASDAQ	CVLT	Mon, Sep 9, 2019	45.34	46.05	44.75	45.87
3261	NASDAQ	CVLT	Fri, Sep 6, 2019	44.65	45.32	44.33	45.08
3260	NASDAQ	CVLT	Thu, Sep 5, 2019	43.42	44.73	42.97	44.53
3259	NASDAQ	CVLT	Wed, Sep 4, 2019	43.00	43.37	42.48	42.89
3258	NASDAQ	CVLT	Tue, Sep 3, 2019	43.14	43.44	42.30	43.11
3257	NASDAQ	CVLT	Fri, Aug 30, 2019	43.36	43.90	42.92	43.37
3256	NASDAQ	CVLT	Thu, Aug 29, 2019	42.42	43.27	42.22	43.21
3255	NASDAQ	CVLT	Wed, Aug 28, 2019	41.61	42.29	41.49	41.96
3254	NASDAQ	CVLT	Tue, Aug 27, 2019	41.91	42.43	41.14	41.91
3253	NASDAQ	CVLT	Mon, Aug 26, 2019	41.75	41.95	41.32	41.64
3252	NASDAQ	CVLT	Fri, Aug 23, 2019	41.44	41.86	40.73	41.30
3251	NASDAQ	CVLT	Thu, Aug 22, 2019	41.79	42.01	41.28	41.63
3250	NASDAQ	CVLT	Wed, Aug 21, 2019	41.74	42.26	41.43	41.49
3249	NASDAQ	CVLT	Tue, Aug 20, 2019	42.12	42.32	41.42	41.49
3248	NASDAQ	CVLT	Mon, Aug 19, 2019	42.32	42.38	42.04	42.12
3247	NASDAQ	CVLT	Fri, Aug 16, 2019	41.61	42.41	41.32	41.84
3246	NASDAQ	CVLT	Thu, Aug 15, 2019	41.82	41.87	40.89	41.28
3245	NASDAQ	CVLT	Wed, Aug 14, 2019	42.22	42.28	41.44	41.92
3244	NASDAQ	CVLT	Tue, Aug 13, 2019	43.02	43.96	42.77	42.86
3243	NASDAQ	CVLT	Mon, Aug 12, 2019	43.58	43.81	43.13	43.32
3242	NASDAQ	CVLT	Fri, Aug 9, 2019	44.20	44.20	43.57	43.88
3241	NASDAQ	CVLT	Thu, Aug 8, 2019	43.29	44.32	43.05	44.28
3240	NASDAQ	CVLT	Wed, Aug 7, 2019	41.91	43.28	41.91	42.92
3239	NASDAQ	CVLT	Tue, Aug 6, 2019	42.19	43.50	42.04	42.57
3238	NASDAQ	CVLT	Mon, Aug 5, 2019	42.64	42.64	41.68	41.92
3237	NASDAQ	CVLT	Fri, Aug 2, 2019	44.15	44.21	43.26	43.48
3236	NASDAQ	CVLT	Thu, Aug 1, 2019	45.66	46.01	43.99	44.45
3235	NASDAQ	CVLT	Wed, Jul 31, 2019	44.66	47.41	44.66	45.44
3234	NASDAQ	CVLT	Tue, Jul 30, 2019	48.25	49.17	44.40	44.84
3233	NASDAQ	CVLT	Mon, Jul 29, 2019	50.31	50.60	49.30	50.45
3232	NASDAQ	CVLT	Fri, Jul 26, 2019	49.98	50.96	49.98	50.31
3231	NASDAQ	CVLT	Thu, Jul 25, 2019	50.30	50.80	49.68	49.73
3230	NASDAQ	CVLT	Wed, Jul 24, 2019	49.88	50.82	49.86	50.77
3229	NASDAQ	CVLT	Tue, Jul 23, 2019	50.47	50.77	49.74	49.84
3228	NASDAQ	CVLT	Mon, Jul 22, 2019	49.81	50.44	49.81	50.17
3227	NASDAQ	CVLT	Fri, Jul 19, 2019	50.12	50.52	48.75	49.74
3226	NASDAQ	CVLT	Thu, Jul 18, 2019	50.00	50.78	49.78	50.13
3225	NASDAQ	CVLT	Wed, Jul 17, 2019	49.43	50.42	49.24	50.13
3224	NASDAQ	CVLT	Tue, Jul 16, 2019	50.08	50.08	49.40	49.54
3223	NASDAQ	CVLT	Mon, Jul 15, 2019	50.53	50.76	50.23	50.30
3222	NASDAQ	CVLT	Fri, Jul 12, 2019	50.64	50.94	50.26	50.45
3221	NASDAQ	CVLT	Thu, Jul 11, 2019	50.81	51.03	50.38	50.66
3220	NASDAQ	CVLT	Wed, Jul 10, 2019	50.96	51.52	50.74	50.79
3219	NASDAQ	CVLT	Tue, Jul 9, 2019	50.51	50.91	50.32	50.81
3218	NASDAQ	CVLT	Mon, Jul 8, 2019	50.96	51.12	50.66	50.83
3217	NASDAQ	CVLT	Fri, Jul 5, 2019	50.44	51.25	49.82	51.10
3216	NASDAQ	CVLT	Wed, Jul 3, 2019	50.37	51.04	50.01	50.90
3215	NASDAQ	CVLT	Tue, Jul 2, 2019	49.80	49.98	49.52	49.93
3214	NASDAQ	CVLT	Mon, Jul 1, 2019	50.25	50.63	49.50	49.82
3213	NASDAQ	CVLT	Fri, Jun 28, 2019	48.72	49.69	48.44	49.62
3212	NASDAQ	CVLT	Thu, Jun 27, 2019	47.87	48.90	47.78	48.45
3211	NASDAQ	CVLT	Wed, Jun 26, 2019	47.37	47.90	47.27	47.73
3210	NASDAQ	CVLT	Tue, Jun 25, 2019	47.96	48.51	47.08	47.24
3209	NASDAQ	CVLT	Mon, Jun 24, 2019	48.76	48.85	47.74	47.84
3208	NASDAQ	CVLT	Fri, Jun 21, 2019	48.29	48.82	47.83	48.74
3207	NASDAQ	CVLT	Thu, Jun 20, 2019	49.23	49.50	48.54	48.55
3206	NASDAQ	CVLT	Wed, Jun 19, 2019	48.65	48.66	48.01	48.60
3205	NASDAQ	CVLT	Tue, Jun 18, 2019	48.46	49.17	48.38	48.47
3204	NASDAQ	CVLT	Mon, Jun 17, 2019	47.67	48.40	47.67	48.00
3203	NASDAQ	CVLT	Fri, Jun 14, 2019	48.08	48.18	47.66	47.68
3202	NASDAQ	CVLT	Thu, Jun 13, 2019	47.85	48.32	47.72	48.12
3201	NASDAQ	CVLT	Wed, Jun 12, 2019	47.58	48.09	47.58	47.84
3200	NASDAQ	CVLT	Tue, Jun 11, 2019	48.36	48.57	47.52	47.69
3199	NASDAQ	CVLT	Mon, Jun 10, 2019	47.74	48.61	47.64	47.83
3198	NASDAQ	CVLT	Fri, Jun 7, 2019	47.64	47.91	47.31	47.38
3197	NASDAQ	CVLT	Thu, Jun 6, 2019	46.93	47.56	46.66	47.49
3196	NASDAQ	CVLT	Wed, Jun 5, 2019	47.51	47.65	46.33	47.06
3195	NASDAQ	CVLT	Tue, Jun 4, 2019	46.40	47.23	46.28	47.22
3194	NASDAQ	CVLT	Mon, Jun 3, 2019	46.17	46.35	45.53	46.00
3193	NASDAQ	CVLT	Fri, May 31, 2019	46.11	46.50	45.76	46.05
3192	NASDAQ	CVLT	Thu, May 30, 2019	46.64	47.20	46.22	46.76
3191	NASDAQ	CVLT	Wed, May 29, 2019	46.21	46.86	45.81	46.42
3190	NASDAQ	CVLT	Tue, May 28, 2019	47.32	47.99	46.49	46.54
3189	NASDAQ	CVLT	Fri, May 24, 2019	47.85	47.92	47.30	47.38
3188	NASDAQ	CVLT	Thu, May 23, 2019	47.51	47.99	47.16	47.49
3187	NASDAQ	CVLT	Wed, May 22, 2019	48.72	48.72	48.18	48.31
3186	NASDAQ	CVLT	Tue, May 21, 2019	48.99	49.65	48.65	48.82
3185	NASDAQ	CVLT	Mon, May 20, 2019	48.94	49.55	48.56	48.68
3184	NASDAQ	CVLT	Fri, May 17, 2019	49.67	50.43	49.13	49.27
3183	NASDAQ	CVLT	Thu, May 16, 2019	49.49	50.64	49.49	50.00
3182	NASDAQ	CVLT	Wed, May 15, 2019	48.85	50.15	48.81	49.88
3181	NASDAQ	CVLT	Tue, May 14, 2019	48.88	49.65	48.86	49.31
3180	NASDAQ	CVLT	Mon, May 13, 2019	49.13	49.48	48.72	48.91
3179	NASDAQ	CVLT	Fri, May 10, 2019	49.65	50.26	48.89	50.21
3178	NASDAQ	CVLT	Thu, May 9, 2019	50.03	50.40	49.47	49.99
3177	NASDAQ	CVLT	Wed, May 8, 2019	51.43	51.69	50.42	50.44
3176	NASDAQ	CVLT	Tue, May 7, 2019	52.64	53.14	51.21	51.69
3175	NASDAQ	CVLT	Mon, May 6, 2019	51.91	53.54	51.68	53.21
3174	NASDAQ	CVLT	Fri, May 3, 2019	52.58	53.00	52.21	52.85
3173	NASDAQ	CVLT	Thu, May 2, 2019	52.59	53.11	52.03	52.32
3172	NASDAQ	CVLT	Wed, May 1, 2019	52.66	54.56	52.48	52.60
3171	NASDAQ	CVLT	Tue, Apr 30, 2019	57.00	57.00	52.39	52.60
3170	NASDAQ	CVLT	Mon, Apr 29, 2019	61.57	62.06	60.77	61.52
3169	NASDAQ	CVLT	Fri, Apr 26, 2019	61.33	61.77	60.90	61.46
3168	NASDAQ	CVLT	Thu, Apr 25, 2019	61.78	61.89	60.55	61.28
3167	NASDAQ	CVLT	Wed, Apr 24, 2019	62.18	62.39	61.60	61.63
3166	NASDAQ	CVLT	Tue, Apr 23, 2019	61.69	62.39	61.59	62.13
3165	NASDAQ	CVLT	Mon, Apr 22, 2019	61.20	61.59	60.75	61.40
3164	NASDAQ	CVLT	Thu, Apr 18, 2019	61.53	61.73	60.76	61.27
3163	NASDAQ	CVLT	Wed, Apr 17, 2019	62.92	62.95	61.45	61.49
3162	NASDAQ	CVLT	Tue, Apr 16, 2019	63.53	63.75	62.54	62.68
3161	NASDAQ	CVLT	Mon, Apr 15, 2019	62.96	63.75	62.90	63.57
3160	NASDAQ	CVLT	Fri, Apr 12, 2019	64.14	64.17	63.02	63.13
3159	NASDAQ	CVLT	Thu, Apr 11, 2019	63.65	63.95	63.33	63.70
3158	NASDAQ	CVLT	Wed, Apr 10, 2019	63.58	64.17	63.30	63.41
3157	NASDAQ	CVLT	Tue, Apr 9, 2019	62.62	63.84	62.62	63.51
3156	NASDAQ	CVLT	Mon, Apr 8, 2019	62.63	63.05	62.11	63.00
3155	NASDAQ	CVLT	Fri, Apr 5, 2019	63.29	64.01	62.87	63.00
3154	NASDAQ	CVLT	Thu, Apr 4, 2019	63.32	63.61	62.07	63.13
3153	NASDAQ	CVLT	Wed, Apr 3, 2019	62.85	63.58	62.63	63.19
3152	NASDAQ	CVLT	Tue, Apr 2, 2019	65.19	65.35	60.67	62.31
3151	NASDAQ	CVLT	Mon, Apr 1, 2019	65.06	65.90	64.70	65.62
3150	NASDAQ	CVLT	Fri, Mar 29, 2019	64.76	65.40	64.50	64.74
3149	NASDAQ	CVLT	Thu, Mar 28, 2019	64.68	64.89	64.05	64.25
3148	NASDAQ	CVLT	Wed, Mar 27, 2019	64.80	64.97	63.70	64.50
3147	NASDAQ	CVLT	Tue, Mar 26, 2019	64.14	65.17	64.02	64.85
3146	NASDAQ	CVLT	Mon, Mar 25, 2019	64.44	65.19	63.51	63.67
3145	NASDAQ	CVLT	Fri, Mar 22, 2019	66.27	66.57	64.45	64.51
3144	NASDAQ	CVLT	Thu, Mar 21, 2019	65.23	66.86	65.21	66.69
3143	NASDAQ	CVLT	Wed, Mar 20, 2019	66.01	66.20	65.11	65.52
3142	NASDAQ	CVLT	Tue, Mar 19, 2019	65.46	65.95	64.75	65.83
3141	NASDAQ	CVLT	Mon, Mar 18, 2019	64.65	65.46	64.43	65.09
3140	NASDAQ	CVLT	Fri, Mar 15, 2019	65.05	66.02	64.11	64.63
3139	NASDAQ	CVLT	Thu, Mar 14, 2019	65.25	65.51	64.82	65.09
3138	NASDAQ	CVLT	Wed, Mar 13, 2019	65.78	66.33	65.02	65.12
3137	NASDAQ	CVLT	Tue, Mar 12, 2019	65.69	65.69	64.96	65.51
3136	NASDAQ	CVLT	Mon, Mar 11, 2019	64.63	65.70	64.39	65.44
3135	NASDAQ	CVLT	Fri, Mar 8, 2019	64.24	64.82	63.80	64.21
3134	NASDAQ	CVLT	Thu, Mar 7, 2019	64.70	65.18	64.36	64.69
3133	NASDAQ	CVLT	Wed, Mar 6, 2019	65.53	65.72	64.29	64.47
3132	NASDAQ	CVLT	Tue, Mar 5, 2019	66.64	66.64	65.39	65.42
3131	NASDAQ	CVLT	Mon, Mar 4, 2019	67.82	67.82	66.25	66.52
3130	NASDAQ	CVLT	Fri, Mar 1, 2019	67.90	67.90	67.01	67.50
3129	NASDAQ	CVLT	Thu, Feb 28, 2019	67.50	68.10	67.09	67.39
3128	NASDAQ	CVLT	Wed, Feb 27, 2019	67.64	67.74	66.92	67.44
3127	NASDAQ	CVLT	Tue, Feb 26, 2019	66.85	68.03	66.78	67.55
3126	NASDAQ	CVLT	Mon, Feb 25, 2019	66.39	67.26	65.38	66.97
3125	NASDAQ	CVLT	Fri, Feb 22, 2019	68.72	68.72	66.31	67.75
3124	NASDAQ	CVLT	Thu, Feb 21, 2019	68.03	69.20	66.06	68.40
3123	NASDAQ	CVLT	Wed, Feb 20, 2019	68.57	68.57	67.75	68.03
3122	NASDAQ	CVLT	Tue, Feb 19, 2019	67.72	68.60	67.58	68.58
3121	NASDAQ	CVLT	Fri, Feb 15, 2019	68.33	68.40	67.52	68.07
3120	NASDAQ	CVLT	Thu, Feb 14, 2019	67.68	68.11	67.43	67.83
3119	NASDAQ	CVLT	Wed, Feb 13, 2019	67.59	67.98	67.24	67.77
3118	NASDAQ	CVLT	Tue, Feb 12, 2019	67.19	67.79	66.59	67.67
3117	NASDAQ	CVLT	Mon, Feb 11, 2019	66.62	66.71	64.64	66.54
3116	NASDAQ	CVLT	Fri, Feb 8, 2019	67.41	69.14	67.41	68.36
3115	NASDAQ	CVLT	Thu, Feb 7, 2019	67.62	67.91	67.13	67.76
3114	NASDAQ	CVLT	Wed, Feb 6, 2019	67.72	68.34	67.09	68.30
3113	NASDAQ	CVLT	Tue, Feb 5, 2019	67.68	68.13	67.10	67.75
3112	NASDAQ	CVLT	Mon, Feb 4, 2019	66.28	67.73	66.24	67.65
3111	NASDAQ	CVLT	Fri, Feb 1, 2019	66.08	66.62	65.76	66.08
3110	NASDAQ	CVLT	Thu, Jan 31, 2019	65.78	66.95	65.78	66.07
3109	NASDAQ	CVLT	Wed, Jan 30, 2019	64.61	65.69	63.73	65.67
3108	NASDAQ	CVLT	Tue, Jan 29, 2019	65.00	65.95	61.88	63.42
3107	NASDAQ	CVLT	Mon, Jan 28, 2019	61.85	62.14	60.58	61.57
3106	NASDAQ	CVLT	Fri, Jan 25, 2019	63.26	63.48	62.15	62.28
3105	NASDAQ	CVLT	Thu, Jan 24, 2019	62.80	63.22	62.29	62.80
3104	NASDAQ	CVLT	Wed, Jan 23, 2019	63.09	63.85	62.06	62.79
3103	NASDAQ	CVLT	Tue, Jan 22, 2019	62.46	62.88	61.43	62.74
3102	NASDAQ	CVLT	Fri, Jan 18, 2019	62.18	62.89	61.91	62.53
3101	NASDAQ	CVLT	Thu, Jan 17, 2019	61.25	62.36	61.15	62.03
3100	NASDAQ	CVLT	Wed, Jan 16, 2019	61.69	61.99	60.64	61.55
3099	NASDAQ	CVLT	Tue, Jan 15, 2019	60.11	61.25	59.92	61.08
3098	NASDAQ	CVLT	Mon, Jan 14, 2019	60.59	60.82	59.43	60.20
3097	NASDAQ	CVLT	Fri, Jan 11, 2019	60.50	61.29	58.88	61.08
3096	NASDAQ	CVLT	Thu, Jan 10, 2019	60.39	61.38	60.17	60.81
3095	NASDAQ	CVLT	Wed, Jan 9, 2019	60.00	60.84	59.40	60.50
3094	NASDAQ	CVLT	Tue, Jan 8, 2019	59.15	59.95	58.65	59.93
3093	NASDAQ	CVLT	Mon, Jan 7, 2019	58.05	59.06	57.75	58.46
3092	NASDAQ	CVLT	Fri, Jan 4, 2019	56.45	58.72	56.36	58.06
3091	NASDAQ	CVLT	Thu, Jan 3, 2019	56.93	57.44	55.57	55.78
3090	NASDAQ	CVLT	Wed, Jan 2, 2019	58.05	58.74	57.01	57.44
3089	NASDAQ	CVLT	Mon, Dec 31, 2018	58.30	59.09	57.59	59.09
3088	NASDAQ	CVLT	Fri, Dec 28, 2018	58.39	59.56	57.33	57.77
3087	NASDAQ	CVLT	Thu, Dec 27, 2018	56.69	58.38	56.15	58.38
3086	NASDAQ	CVLT	Wed, Dec 26, 2018	54.40	57.77	54.36	57.61
3085	NASDAQ	CVLT	Mon, Dec 24, 2018	54.87	56.27	53.89	53.98
3084	NASDAQ	CVLT	Fri, Dec 21, 2018	58.01	58.36	54.85	55.26
3083	NASDAQ	CVLT	Thu, Dec 20, 2018	57.97	58.76	56.21	58.00
3082	NASDAQ	CVLT	Wed, Dec 19, 2018	57.20	59.10	57.20	58.01
3081	NASDAQ	CVLT	Tue, Dec 18, 2018	56.40	57.69	56.40	57.04
3080	NASDAQ	CVLT	Mon, Dec 17, 2018	56.59	57.16	55.37	55.99
3079	NASDAQ	CVLT	Fri, Dec 14, 2018	57.56	57.95	56.47	56.73
3078	NASDAQ	CVLT	Thu, Dec 13, 2018	57.97	58.56	57.39	58.00
3077	NASDAQ	CVLT	Wed, Dec 12, 2018	58.00	58.94	56.88	57.92
3076	NASDAQ	CVLT	Tue, Dec 11, 2018	57.06	58.10	56.03	57.24
3075	NASDAQ	CVLT	Mon, Dec 10, 2018	56.27	57.35	55.17	56.27
3074	NASDAQ	CVLT	Fri, Dec 7, 2018	57.27	57.81	55.27	56.24
3073	NASDAQ	CVLT	Thu, Dec 6, 2018	56.15	57.34	53.48	57.31
3072	NASDAQ	CVLT	Tue, Dec 4, 2018	58.31	59.02	56.46	56.70
3071	NASDAQ	CVLT	Mon, Dec 3, 2018	59.98	59.98	56.45	58.35
3070	NASDAQ	CVLT	Fri, Nov 30, 2018	58.73	59.24	58.30	58.94
3069	NASDAQ	CVLT	Thu, Nov 29, 2018	58.46	59.14	57.85	58.48
3068	NASDAQ	CVLT	Wed, Nov 28, 2018	57.71	58.92	57.24	58.84
3067	NASDAQ	CVLT	Tue, Nov 27, 2018	57.19	58.17	56.34	57.29
3066	NASDAQ	CVLT	Mon, Nov 26, 2018	58.26	58.75	57.35	57.53
3065	NASDAQ	CVLT	Fri, Nov 23, 2018	56.85	58.37	56.85	57.56
3064	NASDAQ	CVLT	Wed, Nov 21, 2018	56.23	57.86	55.53	57.39
3063	NASDAQ	CVLT	Tue, Nov 20, 2018	54.83	56.56	54.15	55.65
3062	NASDAQ	CVLT	Mon, Nov 19, 2018	58.25	58.25	55.69	55.82
3061	NASDAQ	CVLT	Fri, Nov 16, 2018	58.26	58.93	57.49	58.44
3060	NASDAQ	CVLT	Thu, Nov 15, 2018	57.22	58.85	57.22	58.85
3059	NASDAQ	CVLT	Wed, Nov 14, 2018	58.80	59.40	57.42	57.42
3058	NASDAQ	CVLT	Tue, Nov 13, 2018	58.75	59.26	57.62	57.86
3057	NASDAQ	CVLT	Mon, Nov 12, 2018	59.72	60.37	57.75	58.25
3056	NASDAQ	CVLT	Fri, Nov 9, 2018	59.58	60.00	58.63	59.44
3055	NASDAQ	CVLT	Thu, Nov 8, 2018	60.26	60.91	59.58	59.92
3054	NASDAQ	CVLT	Wed, Nov 7, 2018	59.10	60.81	59.01	60.36
3053	NASDAQ	CVLT	Tue, Nov 6, 2018	58.15	59.36	58.15	58.75
3052	NASDAQ	CVLT	Mon, Nov 5, 2018	58.30	58.93	57.02	58.35
3051	NASDAQ	CVLT	Fri, Nov 2, 2018	60.41	60.85	58.10	58.39
3050	NASDAQ	CVLT	Thu, Nov 1, 2018	58.45	60.70	58.06	60.37
3049	NASDAQ	CVLT	Wed, Oct 31, 2018	55.12	58.27	55.00	58.22
3048	NASDAQ	CVLT	Tue, Oct 30, 2018	53.00	56.65	51.53	55.36
3047	NASDAQ	CVLT	Mon, Oct 29, 2018	58.25	59.50	54.92	55.15
3046	NASDAQ	CVLT	Fri, Oct 26, 2018	58.90	59.61	57.56	57.97
3045	NASDAQ	CVLT	Thu, Oct 25, 2018	58.58	60.17	58.32	59.82
3044	NASDAQ	CVLT	Wed, Oct 24, 2018	59.59	60.40	58.05	58.11
3043	NASDAQ	CVLT	Tue, Oct 23, 2018	59.54	60.96	58.37	59.56
3042	NASDAQ	CVLT	Mon, Oct 22, 2018	59.52	60.68	59.52	60.31
3041	NASDAQ	CVLT	Fri, Oct 19, 2018	60.41	61.14	59.18	59.30
3040	NASDAQ	CVLT	Thu, Oct 18, 2018	62.31	62.80	60.28	60.35
3039	NASDAQ	CVLT	Wed, Oct 17, 2018	61.96	62.71	61.20	62.67
3038	NASDAQ	CVLT	Tue, Oct 16, 2018	59.62	62.29	59.51	62.14
3037	NASDAQ	CVLT	Mon, Oct 15, 2018	59.84	60.51	59.32	60.31
3036	NASDAQ	CVLT	Fri, Oct 12, 2018	60.28	60.50	59.21	60.08
3035	NASDAQ	CVLT	Thu, Oct 11, 2018	59.61	60.73	58.91	59.34
3034	NASDAQ	CVLT	Wed, Oct 10, 2018	62.77	63.02	59.71	59.80
3033	NASDAQ	CVLT	Tue, Oct 9, 2018	63.57	64.25	62.77	62.86
3032	NASDAQ	CVLT	Mon, Oct 8, 2018	65.33	65.51	63.14	63.80
3031	NASDAQ	CVLT	Fri, Oct 5, 2018	65.96	66.69	64.59	65.44
3030	NASDAQ	CVLT	Thu, Oct 4, 2018	65.92	66.44	65.20	66.05
3029	NASDAQ	CVLT	Wed, Oct 3, 2018	66.01	66.63	65.14	66.06
3028	NASDAQ	CVLT	Tue, Oct 2, 2018	67.89	68.14	65.42	65.85
3027	NASDAQ	CVLT	Mon, Oct 1, 2018	70.25	70.25	67.67	67.83
3026	NASDAQ	CVLT	Fri, Sep 28, 2018	69.70	70.45	69.70	70.00
3025	NASDAQ	CVLT	Thu, Sep 27, 2018	69.85	70.40	68.81	69.80
3024	NASDAQ	CVLT	Wed, Sep 26, 2018	69.75	70.10	68.60	69.75
3023	NASDAQ	CVLT	Tue, Sep 25, 2018	69.20	70.10	69.05	69.60
3022	NASDAQ	CVLT	Mon, Sep 24, 2018	68.55	70.70	67.93	69.10
3021	NASDAQ	CVLT	Fri, Sep 21, 2018	69.30	69.80	68.25	68.50
3020	NASDAQ	CVLT	Thu, Sep 20, 2018	68.70	69.35	68.10	69.20
3019	NASDAQ	CVLT	Wed, Sep 19, 2018	68.75	69.00	67.00	68.50
3018	NASDAQ	CVLT	Tue, Sep 18, 2018	68.30	69.25	68.23	68.80
3017	NASDAQ	CVLT	Mon, Sep 17, 2018	69.55	69.55	67.95	68.50
3016	NASDAQ	CVLT	Fri, Sep 14, 2018	69.75	70.45	69.25	69.60
3015	NASDAQ	CVLT	Thu, Sep 13, 2018	70.00	70.30	69.05	69.80
3014	NASDAQ	CVLT	Wed, Sep 12, 2018	69.05	70.00	68.05	69.90
3013	NASDAQ	CVLT	Tue, Sep 11, 2018	69.10	69.90	69.05	69.10
3012	NASDAQ	CVLT	Mon, Sep 10, 2018	68.95	69.35	68.60	69.25
3011	NASDAQ	CVLT	Fri, Sep 7, 2018	67.75	69.10	67.05	68.75
3010	NASDAQ	CVLT	Thu, Sep 6, 2018	68.30	69.25	67.40	67.85
3009	NASDAQ	CVLT	Wed, Sep 5, 2018	69.75	69.75	68.05	68.40
3008	NASDAQ	CVLT	Tue, Sep 4, 2018	69.45	69.75	68.35	69.70
3007	NASDAQ	CVLT	Fri, Aug 31, 2018	68.85	69.85	68.55	69.65
3006	NASDAQ	CVLT	Thu, Aug 30, 2018	69.25	69.73	68.60	69.05
3005	NASDAQ	CVLT	Wed, Aug 29, 2018	68.65	69.55	68.23	69.35
3004	NASDAQ	CVLT	Tue, Aug 28, 2018	68.45	68.80	68.10	68.40
3003	NASDAQ	CVLT	Mon, Aug 27, 2018	68.00	68.55	67.68	68.35
3002	NASDAQ	CVLT	Fri, Aug 24, 2018	67.65	68.40	65.95	68.20
3001	NASDAQ	CVLT	Thu, Aug 23, 2018	66.00	67.70	65.85	67.50
3000	NASDAQ	CVLT	Wed, Aug 22, 2018	64.85	66.20	64.85	65.85
2999	NASDAQ	CVLT	Tue, Aug 21, 2018	64.75	65.55	64.50	64.80
2998	NASDAQ	CVLT	Mon, Aug 20, 2018	64.90	65.45	64.25	64.70
2997	NASDAQ	CVLT	Fri, Aug 17, 2018	64.70	65.05	64.05	65.00
2996	NASDAQ	CVLT	Thu, Aug 16, 2018	65.00	65.55	64.60	64.95
2995	NASDAQ	CVLT	Wed, Aug 15, 2018	65.55	66.15	64.65	64.90
2994	NASDAQ	CVLT	Tue, Aug 14, 2018	66.00	67.38	65.16	65.90
2993	NASDAQ	CVLT	Mon, Aug 13, 2018	67.15	67.90	66.30	66.55
2992	NASDAQ	CVLT	Fri, Aug 10, 2018	66.95	67.80	66.88	67.25
2991	NASDAQ	CVLT	Thu, Aug 9, 2018	66.80	68.05	66.45	67.20
2990	NASDAQ	CVLT	Wed, Aug 8, 2018	66.55	67.00	66.18	66.75
2989	NASDAQ	CVLT	Tue, Aug 7, 2018	66.30	66.90	65.80	66.65
2988	NASDAQ	CVLT	Mon, Aug 6, 2018	65.70	66.20	65.25	66.15
2987	NASDAQ	CVLT	Fri, Aug 3, 2018	67.05	67.85	64.95	65.65
2986	NASDAQ	CVLT	Thu, Aug 2, 2018	64.45	67.00	64.18	66.80
2985	NASDAQ	CVLT	Wed, Aug 1, 2018	65.00	65.45	63.65	64.65
2984	NASDAQ	CVLT	Tue, Jul 31, 2018	63.40	64.95	62.85	64.90
2983	NASDAQ	CVLT	Mon, Jul 30, 2018	63.30	63.55	62.55	63.10
2982	NASDAQ	CVLT	Fri, Jul 27, 2018	65.00	65.00	63.08	63.65
2981	NASDAQ	CVLT	Thu, Jul 26, 2018	64.90	66.70	64.55	64.75
2980	NASDAQ	CVLT	Wed, Jul 25, 2018	65.75	66.28	64.95	64.95
2979	NASDAQ	CVLT	Tue, Jul 24, 2018	69.70	69.85	64.45	65.75
2978	NASDAQ	CVLT	Mon, Jul 23, 2018	68.20	68.30	67.25	68.05
2977	NASDAQ	CVLT	Fri, Jul 20, 2018	69.15	70.50	68.15	68.25
2976	NASDAQ	CVLT	Thu, Jul 19, 2018	69.15	69.30	68.75	69.30
2975	NASDAQ	CVLT	Wed, Jul 18, 2018	69.65	69.95	69.03	69.45
2974	NASDAQ	CVLT	Tue, Jul 17, 2018	69.25	70.60	68.80	70.00
2973	NASDAQ	CVLT	Mon, Jul 16, 2018	69.60	70.65	69.50	69.85
2972	NASDAQ	CVLT	Fri, Jul 13, 2018	70.10	70.10	69.40	69.70
2971	NASDAQ	CVLT	Thu, Jul 12, 2018	69.70	70.30	69.35	69.95
2970	NASDAQ	CVLT	Wed, Jul 11, 2018	68.70	69.50	68.65	69.25
2969	NASDAQ	CVLT	Tue, Jul 10, 2018	69.55	69.80	68.75	68.95
2968	NASDAQ	CVLT	Mon, Jul 9, 2018	68.90	69.65	68.30	69.20
2967	NASDAQ	CVLT	Fri, Jul 6, 2018	68.30	69.35	68.10	68.65
2966	NASDAQ	CVLT	Thu, Jul 5, 2018	67.95	68.30	66.95	68.25
2965	NASDAQ	CVLT	Tue, Jul 3, 2018	67.05	67.80	66.70	67.55
2964	NASDAQ	CVLT	Mon, Jul 2, 2018	65.80	67.10	65.55	67.00
2963	NASDAQ	CVLT	Fri, Jun 29, 2018	67.05	67.45	65.80	65.85
2962	NASDAQ	CVLT	Thu, Jun 28, 2018	64.95	67.30	64.40	66.70
2961	NASDAQ	CVLT	Wed, Jun 27, 2018	67.60	67.65	65.05	65.10
2960	NASDAQ	CVLT	Tue, Jun 26, 2018	68.00	68.50	66.40	67.35
2959	NASDAQ	CVLT	Mon, Jun 25, 2018	68.85	69.00	67.05	67.90
2958	NASDAQ	CVLT	Fri, Jun 22, 2018	70.85	71.10	68.85	69.15
2957	NASDAQ	CVLT	Thu, Jun 21, 2018	70.85	71.25	69.95	70.65
2956	NASDAQ	CVLT	Wed, Jun 20, 2018	70.60	71.15	68.63	70.90
2955	NASDAQ	CVLT	Tue, Jun 19, 2018	71.00	71.25	70.00	70.45
2954	NASDAQ	CVLT	Mon, Jun 18, 2018	69.55	71.40	68.20	71.25
2953	NASDAQ	CVLT	Fri, Jun 15, 2018	70.90	70.95	69.60	69.85
2952	NASDAQ	CVLT	Thu, Jun 14, 2018	72.15	72.40	71.10	71.45
2951	NASDAQ	CVLT	Wed, Jun 13, 2018	71.50	72.65	71.40	71.80
2950	NASDAQ	CVLT	Tue, Jun 12, 2018	70.05	71.70	70.00	71.60
2949	NASDAQ	CVLT	Mon, Jun 11, 2018	70.10	70.90	69.70	69.80
2948	NASDAQ	CVLT	Fri, Jun 8, 2018	70.05	70.45	69.15	70.25
2947	NASDAQ	CVLT	Thu, Jun 7, 2018	71.05	71.20	69.55	70.35
2946	NASDAQ	CVLT	Wed, Jun 6, 2018	70.65	71.25	69.91	70.55
2945	NASDAQ	CVLT	Tue, Jun 5, 2018	70.00	70.85	69.95	70.75
2944	NASDAQ	CVLT	Mon, Jun 4, 2018	69.25	70.00	69.25	69.90
2943	NASDAQ	CVLT	Fri, Jun 1, 2018	68.75	69.15	68.35	68.75
2942	NASDAQ	CVLT	Thu, May 31, 2018	68.65	69.40	67.51	68.35
2941	NASDAQ	CVLT	Wed, May 30, 2018	68.45	68.90	68.00	68.45
2940	NASDAQ	CVLT	Tue, May 29, 2018	68.05	68.35	67.60	68.20
2939	NASDAQ	CVLT	Fri, May 25, 2018	68.65	69.30	67.98	68.45
2938	NASDAQ	CVLT	Thu, May 24, 2018	68.40	69.00	68.10	68.60
2937	NASDAQ	CVLT	Wed, May 23, 2018	67.55	68.65	67.55	68.55
2936	NASDAQ	CVLT	Tue, May 22, 2018	68.45	68.60	67.65	67.80
2935	NASDAQ	CVLT	Mon, May 21, 2018	68.35	68.75	68.00	68.45
2934	NASDAQ	CVLT	Fri, May 18, 2018	67.95	68.45	67.90	68.10
2933	NASDAQ	CVLT	Thu, May 17, 2018	67.85	68.43	67.60	67.90
2932	NASDAQ	CVLT	Wed, May 16, 2018	68.05	68.50	67.20	67.80
2931	NASDAQ	CVLT	Tue, May 15, 2018	66.80	68.65	66.58	68.25
2930	NASDAQ	CVLT	Mon, May 14, 2018	69.85	70.05	68.20	68.40
2929	NASDAQ	CVLT	Fri, May 11, 2018	70.35	70.35	68.95	69.65
2928	NASDAQ	CVLT	Thu, May 10, 2018	69.60	70.55	68.00	70.50
2927	NASDAQ	CVLT	Wed, May 9, 2018	68.80	69.80	68.55	69.60
2926	NASDAQ	CVLT	Tue, May 8, 2018	67.85	69.03	67.75	68.75
2925	NASDAQ	CVLT	Mon, May 7, 2018	67.75	68.48	67.50	67.90
2924	NASDAQ	CVLT	Fri, May 4, 2018	67.25	67.95	66.55	67.65
2923	NASDAQ	CVLT	Thu, May 3, 2018	67.35	68.10	67.15	67.65
2922	NASDAQ	CVLT	Wed, May 2, 2018	67.65	68.00	67.05	67.55
2921	NASDAQ	CVLT	Tue, May 1, 2018	68.50	69.55	67.20	67.45
2920	NASDAQ	CVLT	Mon, Apr 30, 2018	69.40	70.15	68.21	69.95
2919	NASDAQ	CVLT	Fri, Apr 27, 2018	70.15	70.15	69.00	69.40
2918	NASDAQ	CVLT	Thu, Apr 26, 2018	69.65	70.65	69.30	69.80
2917	NASDAQ	CVLT	Wed, Apr 25, 2018	69.25	70.45	68.10	68.65
2916	NASDAQ	CVLT	Tue, Apr 24, 2018	70.35	70.70	69.20	69.45
2915	NASDAQ	CVLT	Mon, Apr 23, 2018	70.30	70.90	69.90	70.20
2914	NASDAQ	CVLT	Fri, Apr 20, 2018	70.10	70.60	69.60	69.95
2913	NASDAQ	CVLT	Thu, Apr 19, 2018	71.00	71.15	69.70	70.40
2912	NASDAQ	CVLT	Wed, Apr 18, 2018	70.20	71.45	69.70	71.20
2911	NASDAQ	CVLT	Tue, Apr 17, 2018	68.50	71.30	68.50	70.55
2910	NASDAQ	CVLT	Mon, Apr 16, 2018	68.80	69.60	68.60	68.65
2909	NASDAQ	CVLT	Fri, Apr 13, 2018	69.00	69.20	68.15	68.55
2908	NASDAQ	CVLT	Thu, Apr 12, 2018	68.35	68.90	68.05	68.50
2907	NASDAQ	CVLT	Wed, Apr 11, 2018	67.40	68.60	67.10	68.45
2906	NASDAQ	CVLT	Tue, Apr 10, 2018	67.55	68.00	67.25	67.60
2905	NASDAQ	CVLT	Mon, Apr 9, 2018	66.55	67.10	66.45	66.70
2904	NASDAQ	CVLT	Fri, Apr 6, 2018	66.15	67.75	65.95	66.35
2903	NASDAQ	CVLT	Thu, Apr 5, 2018	67.60	67.85	66.30	66.40
2902	NASDAQ	CVLT	Wed, Apr 4, 2018	64.40	67.50	63.40	67.10
2901	NASDAQ	CVLT	Tue, Apr 3, 2018	64.10	66.00	63.82	65.15
2900	NASDAQ	CVLT	Mon, Apr 2, 2018	62.90	64.25	62.15	63.40
2899	NASDAQ	CVLT	Thu, Mar 29, 2018	56.35	57.45	55.85	57.20
2898	NASDAQ	CVLT	Wed, Mar 28, 2018	56.90	57.10	53.61	56.25
2897	NASDAQ	CVLT	Tue, Mar 27, 2018	57.55	57.65	56.75	56.95
2896	NASDAQ	CVLT	Mon, Mar 26, 2018	57.35	57.40	55.08	57.20
2895	NASDAQ	CVLT	Fri, Mar 23, 2018	57.75	58.15	56.50	56.55
2894	NASDAQ	CVLT	Thu, Mar 22, 2018	57.95	58.55	57.35	57.80
2893	NASDAQ	CVLT	Wed, Mar 21, 2018	58.10	58.65	57.85	58.40
2892	NASDAQ	CVLT	Tue, Mar 20, 2018	58.10	58.40	57.40	58.15
2891	NASDAQ	CVLT	Mon, Mar 19, 2018	58.25	58.45	57.00	58.10
2890	NASDAQ	CVLT	Fri, Mar 16, 2018	57.10	58.60	56.85	58.55
2889	NASDAQ	CVLT	Thu, Mar 15, 2018	56.00	57.10	55.95	57.10
2888	NASDAQ	CVLT	Wed, Mar 14, 2018	55.25	56.08	54.50	55.95
2887	NASDAQ	CVLT	Tue, Mar 13, 2018	55.55	55.90	54.95	55.15
2886	NASDAQ	CVLT	Mon, Mar 12, 2018	55.00	55.50	54.90	55.45
2885	NASDAQ	CVLT	Fri, Mar 9, 2018	54.00	55.10	53.65	55.05
2884	NASDAQ	CVLT	Thu, Mar 8, 2018	53.65	53.80	53.00	53.70
2883	NASDAQ	CVLT	Wed, Mar 7, 2018	52.30	53.65	51.35	53.60
2882	NASDAQ	CVLT	Tue, Mar 6, 2018	52.55	52.70	52.10	52.55
2881	NASDAQ	CVLT	Mon, Mar 5, 2018	50.75	52.55	50.13	52.40
2880	NASDAQ	CVLT	Fri, Mar 2, 2018	51.20	51.30	50.30	50.80
2879	NASDAQ	CVLT	Thu, Mar 1, 2018	51.70	52.40	48.95	51.90
2878	NASDAQ	CVLT	Wed, Feb 28, 2018	52.75	52.90	51.65	52.05
2877	NASDAQ	CVLT	Tue, Feb 27, 2018	53.85	54.15	52.25	52.70
2876	NASDAQ	CVLT	Mon, Feb 26, 2018	53.70	53.95	52.80	53.73
2875	NASDAQ	CVLT	Fri, Feb 23, 2018	53.40	53.55	52.10	53.55
2874	NASDAQ	CVLT	Thu, Feb 22, 2018	53.10	53.35	52.60	53.00
2873	NASDAQ	CVLT	Wed, Feb 21, 2018	52.70	53.15	51.60	53.00
2872	NASDAQ	CVLT	Tue, Feb 20, 2018	52.15	52.90	51.10	52.55
2871	NASDAQ	CVLT	Fri, Feb 16, 2018	52.50	53.05	52.33	52.50
2870	NASDAQ	CVLT	Thu, Feb 15, 2018	52.30	52.95	51.20	52.75
2869	NASDAQ	CVLT	Wed, Feb 14, 2018	50.75	52.55	50.25	52.30
2868	NASDAQ	CVLT	Tue, Feb 13, 2018	50.20	51.45	50.20	51.35
2867	NASDAQ	CVLT	Mon, Feb 12, 2018	49.80	51.05	49.30	50.55
2866	NASDAQ	CVLT	Fri, Feb 9, 2018	50.20	50.50	48.35	49.75
2865	NASDAQ	CVLT	Thu, Feb 8, 2018	51.90	52.25	49.70	49.75
2864	NASDAQ	CVLT	Wed, Feb 7, 2018	51.65	52.95	51.20	51.85
2863	NASDAQ	CVLT	Tue, Feb 6, 2018	51.00	52.15	50.30	51.90
2862	NASDAQ	CVLT	Mon, Feb 5, 2018	52.40	53.20	51.13	51.65
2861	NASDAQ	CVLT	Fri, Feb 2, 2018	53.05	53.35	52.15	52.90
2860	NASDAQ	CVLT	Thu, Feb 1, 2018	52.95	54.05	51.95	53.55
2859	NASDAQ	CVLT	Wed, Jan 31, 2018	54.15	54.25	53.15	53.35
2858	NASDAQ	CVLT	Tue, Jan 30, 2018	54.40	54.75	53.15	53.80
2857	NASDAQ	CVLT	Mon, Jan 29, 2018	55.70	55.80	54.70	54.70
2856	NASDAQ	CVLT	Fri, Jan 26, 2018	55.20	56.45	54.90	55.90
2855	NASDAQ	CVLT	Thu, Jan 25, 2018	55.35	55.50	53.80	54.85
2854	NASDAQ	CVLT	Wed, Jan 24, 2018	52.80	55.43	51.55	54.85
2853	NASDAQ	CVLT	Tue, Jan 23, 2018	51.40	54.05	51.40	53.45
2852	NASDAQ	CVLT	Mon, Jan 22, 2018	52.45	53.15	51.05	51.15
2851	NASDAQ	CVLT	Fri, Jan 19, 2018	52.55	53.60	52.20	52.55
2850	NASDAQ	CVLT	Thu, Jan 18, 2018	52.40	52.90	52.20	52.35
2849	NASDAQ	CVLT	Wed, Jan 17, 2018	51.10	53.05	51.10	52.65
2848	NASDAQ	CVLT	Tue, Jan 16, 2018	53.90	54.15	51.95	52.05
2847	NASDAQ	CVLT	Fri, Jan 12, 2018	54.75	54.85	53.55	53.90
2846	NASDAQ	CVLT	Thu, Jan 11, 2018	53.65	54.95	53.50	54.70
2845	NASDAQ	CVLT	Wed, Jan 10, 2018	54.40	54.45	53.35	53.40
2844	NASDAQ	CVLT	Tue, Jan 9, 2018	54.70	54.85	54.05	54.55
2843	NASDAQ	CVLT	Mon, Jan 8, 2018	53.80	54.90	53.50	54.65
2842	NASDAQ	CVLT	Fri, Jan 5, 2018	54.35	54.50	53.60	53.85
2841	NASDAQ	CVLT	Thu, Jan 4, 2018	54.20	54.50	53.95	54.13
2840	NASDAQ	CVLT	Wed, Jan 3, 2018	53.00	54.15	52.60	54.00
2839	NASDAQ	CVLT	Tue, Jan 2, 2018	52.75	53.35	52.20	53.00
2838	NASDAQ	CVLT	Fri, Dec 29, 2017	52.65	52.95	52.45	52.50
2837	NASDAQ	CVLT	Thu, Dec 28, 2017	52.80	52.80	52.20	52.50
2836	NASDAQ	CVLT	Wed, Dec 27, 2017	52.45	52.75	52.25	52.55
2835	NASDAQ	CVLT	Tue, Dec 26, 2017	52.05	52.63	51.75	52.40
2834	NASDAQ	CVLT	Fri, Dec 22, 2017	52.90	53.05	52.28	52.30
2833	NASDAQ	CVLT	Thu, Dec 21, 2017	53.25	53.50	52.95	53.00
2832	NASDAQ	CVLT	Wed, Dec 20, 2017	53.30	53.30	52.75	53.20
2831	NASDAQ	CVLT	Tue, Dec 19, 2017	53.80	54.05	53.15	53.20
2830	NASDAQ	CVLT	Mon, Dec 18, 2017	53.45	54.30	53.38	53.75
2829	NASDAQ	CVLT	Fri, Dec 15, 2017	53.45	54.15	53.10	53.25
2828	NASDAQ	CVLT	Thu, Dec 14, 2017	53.80	53.95	52.90	53.35
2827	NASDAQ	CVLT	Wed, Dec 13, 2017	53.75	53.95	52.85	53.75
2826	NASDAQ	CVLT	Tue, Dec 12, 2017	53.35	54.30	53.35	53.65
2825	NASDAQ	CVLT	Mon, Dec 11, 2017	53.35	53.55	52.80	53.35
2824	NASDAQ	CVLT	Fri, Dec 8, 2017	54.00	54.30	52.85	53.30
2823	NASDAQ	CVLT	Thu, Dec 7, 2017	53.85	54.25	53.45	53.75
2822	NASDAQ	CVLT	Wed, Dec 6, 2017	53.90	54.28	53.80	53.85
2821	NASDAQ	CVLT	Tue, Dec 5, 2017	54.00	54.35	53.90	53.95
2820	NASDAQ	CVLT	Mon, Dec 4, 2017	54.45	55.43	53.70	54.00
2819	NASDAQ	CVLT	Fri, Dec 1, 2017	53.70	54.33	52.70	54.00
2818	NASDAQ	CVLT	Thu, Nov 30, 2017	54.40	54.80	53.60	53.90
2817	NASDAQ	CVLT	Wed, Nov 29, 2017	54.50	54.75	53.65	53.95
2816	NASDAQ	CVLT	Tue, Nov 28, 2017	54.65	54.95	54.45	54.70
2815	NASDAQ	CVLT	Mon, Nov 27, 2017	54.70	55.45	54.50	54.55
2814	NASDAQ	CVLT	Fri, Nov 24, 2017	54.60	54.95	54.35	54.90
2813	NASDAQ	CVLT	Wed, Nov 22, 2017	54.50	54.80	54.15	54.40
2812	NASDAQ	CVLT	Tue, Nov 21, 2017	54.45	55.35	54.25	54.50
2811	NASDAQ	CVLT	Mon, Nov 20, 2017	54.35	54.70	54.23	54.40
2810	NASDAQ	CVLT	Fri, Nov 17, 2017	55.10	55.55	54.05	54.25
2809	NASDAQ	CVLT	Thu, Nov 16, 2017	55.10	55.70	54.60	55.30
2808	NASDAQ	CVLT	Wed, Nov 15, 2017	53.60	54.95	52.55	54.85
2807	NASDAQ	CVLT	Tue, Nov 14, 2017	53.05	54.10	52.90	53.80
2806	NASDAQ	CVLT	Mon, Nov 13, 2017	53.95	54.45	53.15	53.50
2805	NASDAQ	CVLT	Fri, Nov 10, 2017	53.45	54.50	53.45	54.30
2804	NASDAQ	CVLT	Thu, Nov 9, 2017	54.40	54.65	53.55	53.60
2803	NASDAQ	CVLT	Wed, Nov 8, 2017	53.70	54.65	53.65	54.50
2802	NASDAQ	CVLT	Tue, Nov 7, 2017	53.35	54.10	53.15	53.75
2801	NASDAQ	CVLT	Mon, Nov 6, 2017	53.10	53.65	52.85	53.30
2800	NASDAQ	CVLT	Fri, Nov 3, 2017	51.95	53.40	51.70	53.25
2799	NASDAQ	CVLT	Thu, Nov 2, 2017	51.45	52.40	51.45	52.00
2798	NASDAQ	CVLT	Wed, Nov 1, 2017	52.30	52.30	51.00	51.60
2797	NASDAQ	CVLT	Tue, Oct 31, 2017	52.00	52.15	51.15	52.05
2796	NASDAQ	CVLT	Mon, Oct 30, 2017	51.15	52.50	50.80	51.85
2795	NASDAQ	CVLT	Fri, Oct 27, 2017	51.95	52.25	51.10	51.35
2794	NASDAQ	CVLT	Thu, Oct 26, 2017	51.55	51.80	50.65	51.55
2793	NASDAQ	CVLT	Wed, Oct 25, 2017	52.30	52.30	50.23	51.40
2792	NASDAQ	CVLT	Tue, Oct 24, 2017	51.50	54.15	50.00	52.50
2791	NASDAQ	CVLT	Mon, Oct 23, 2017	58.35	58.55	57.45	57.90
2790	NASDAQ	CVLT	Fri, Oct 20, 2017	58.60	58.65	58.08	58.55
2789	NASDAQ	CVLT	Thu, Oct 19, 2017	57.75	58.69	57.50	58.05
2788	NASDAQ	CVLT	Wed, Oct 18, 2017	59.35	60.10	57.65	57.95
2787	NASDAQ	CVLT	Tue, Oct 17, 2017	59.20	61.50	58.60	60.70
2786	NASDAQ	CVLT	Mon, Oct 16, 2017	61.75	62.45	61.50	62.00
2785	NASDAQ	CVLT	Fri, Oct 13, 2017	61.55	62.25	61.50	61.70
2784	NASDAQ	CVLT	Thu, Oct 12, 2017	62.25	62.40	61.35	61.35
2783	NASDAQ	CVLT	Wed, Oct 11, 2017	62.45	62.45	61.70	62.30
2782	NASDAQ	CVLT	Tue, Oct 10, 2017	62.60	62.70	61.80	62.40
2781	NASDAQ	CVLT	Mon, Oct 9, 2017	62.55	62.65	62.00	62.50
2780	NASDAQ	CVLT	Fri, Oct 6, 2017	62.20	62.65	62.10	62.65
2779	NASDAQ	CVLT	Thu, Oct 5, 2017	62.10	62.60	61.80	62.55
2778	NASDAQ	CVLT	Wed, Oct 4, 2017	61.65	62.15	61.30	61.95
2777	NASDAQ	CVLT	Tue, Oct 3, 2017	61.35	61.98	60.90	61.80
2776	NASDAQ	CVLT	Mon, Oct 2, 2017	60.90	62.15	60.90	61.30
2775	NASDAQ	CVLT	Fri, Sep 29, 2017	61.20	61.55	60.75	60.80
2774	NASDAQ	CVLT	Thu, Sep 28, 2017	61.45	61.45	60.85	61.15
2773	NASDAQ	CVLT	Wed, Sep 27, 2017	60.90	61.75	60.75	61.60
2772	NASDAQ	CVLT	Tue, Sep 26, 2017	60.40	60.95	60.10	60.55
2771	NASDAQ	CVLT	Mon, Sep 25, 2017	60.80	60.95	59.65	60.00
2770	NASDAQ	CVLT	Fri, Sep 22, 2017	60.75	61.35	60.55	60.85
2769	NASDAQ	CVLT	Thu, Sep 21, 2017	61.25	61.25	60.20	60.70
2768	NASDAQ	CVLT	Wed, Sep 20, 2017	61.20	61.70	60.80	61.20
2767	NASDAQ	CVLT	Tue, Sep 19, 2017	61.05	61.45	60.85	61.10
2766	NASDAQ	CVLT	Mon, Sep 18, 2017	60.90	61.35	60.85	61.10
2765	NASDAQ	CVLT	Fri, Sep 15, 2017	61.30	61.55	60.70	60.95
2764	NASDAQ	CVLT	Thu, Sep 14, 2017	60.90	61.60	60.65	61.45
2763	NASDAQ	CVLT	Wed, Sep 13, 2017	60.75	61.10	60.65	60.95
2762	NASDAQ	CVLT	Tue, Sep 12, 2017	60.80	61.05	60.10	60.95
2761	NASDAQ	CVLT	Mon, Sep 11, 2017	60.45	61.20	60.20	60.65
2760	NASDAQ	CVLT	Fri, Sep 8, 2017	60.50	60.60	59.90	60.15
2759	NASDAQ	CVLT	Thu, Sep 7, 2017	60.70	60.85	60.25	60.50
2758	NASDAQ	CVLT	Wed, Sep 6, 2017	60.95	61.05	60.48	60.60
2757	NASDAQ	CVLT	Tue, Sep 5, 2017	60.80	61.20	60.30	60.80
2756	NASDAQ	CVLT	Fri, Sep 1, 2017	61.20	61.20	60.45	60.85
2755	NASDAQ	CVLT	Thu, Aug 31, 2017	60.35	61.05	60.30	61.05
2754	NASDAQ	CVLT	Wed, Aug 30, 2017	59.85	60.45	59.50	60.15
2753	NASDAQ	CVLT	Tue, Aug 29, 2017	59.25	59.98	59.05	59.80
2752	NASDAQ	CVLT	Mon, Aug 28, 2017	59.90	59.95	59.25	59.80
2751	NASDAQ	CVLT	Fri, Aug 25, 2017	59.75	60.20	59.50	59.80
2750	NASDAQ	CVLT	Thu, Aug 24, 2017	59.30	59.75	58.80	59.65
2749	NASDAQ	CVLT	Wed, Aug 23, 2017	58.95	59.38	58.80	59.10
2748	NASDAQ	CVLT	Tue, Aug 22, 2017	58.20	59.53	58.20	59.35
2747	NASDAQ	CVLT	Mon, Aug 21, 2017	58.30	58.35	57.80	58.10
2746	NASDAQ	CVLT	Fri, Aug 18, 2017	58.35	58.75	58.00	58.30
2745	NASDAQ	CVLT	Thu, Aug 17, 2017	58.90	59.35	58.15	58.65
2744	NASDAQ	CVLT	Wed, Aug 16, 2017	59.10	59.50	58.85	59.10
2743	NASDAQ	CVLT	Tue, Aug 15, 2017	59.35	59.48	58.80	58.80
2742	NASDAQ	CVLT	Mon, Aug 14, 2017	59.50	60.03	59.45	59.70
2741	NASDAQ	CVLT	Fri, Aug 11, 2017	57.35	59.05	56.70	58.95
2740	NASDAQ	CVLT	Thu, Aug 10, 2017	58.10	58.45	57.20	57.25
2739	NASDAQ	CVLT	Wed, Aug 9, 2017	58.85	58.95	58.05	58.30
2738	NASDAQ	CVLT	Tue, Aug 8, 2017	60.65	60.65	59.13	59.20
2737	NASDAQ	CVLT	Mon, Aug 7, 2017	60.45	61.00	60.25	60.75
2736	NASDAQ	CVLT	Fri, Aug 4, 2017	59.90	60.50	59.55	60.40
2735	NASDAQ	CVLT	Thu, Aug 3, 2017	60.10	60.45	59.35	59.90
2734	NASDAQ	CVLT	Wed, Aug 2, 2017	60.45	60.55	59.60	60.10
2733	NASDAQ	CVLT	Tue, Aug 1, 2017	59.95	60.58	59.55	60.40
2732	NASDAQ	CVLT	Mon, Jul 31, 2017	60.30	60.95	59.55	59.55
2731	NASDAQ	CVLT	Fri, Jul 28, 2017	59.90	61.10	59.35	60.05
2730	NASDAQ	CVLT	Thu, Jul 27, 2017	61.95	61.95	59.75	60.35
2729	NASDAQ	CVLT	Wed, Jul 26, 2017	63.30	63.30	61.15	61.70
2728	NASDAQ	CVLT	Tue, Jul 25, 2017	62.00	64.60	61.55	63.20
2727	NASDAQ	CVLT	Mon, Jul 24, 2017	60.10	61.20	59.80	61.05
2726	NASDAQ	CVLT	Fri, Jul 21, 2017	60.35	60.60	59.63	60.25
2725	NASDAQ	CVLT	Thu, Jul 20, 2017	60.15	60.43	59.55	60.05
2724	NASDAQ	CVLT	Wed, Jul 19, 2017	59.45	60.55	59.45	60.20
2723	NASDAQ	CVLT	Tue, Jul 18, 2017	59.10	59.65	57.70	59.45
2722	NASDAQ	CVLT	Mon, Jul 17, 2017	58.10	60.00	58.10	59.75
2721	NASDAQ	CVLT	Fri, Jul 14, 2017	57.95	58.85	57.85	58.45
2720	NASDAQ	CVLT	Thu, Jul 13, 2017	58.50	58.50	57.70	58.00
2719	NASDAQ	CVLT	Wed, Jul 12, 2017	57.50	58.40	57.00	58.15
2718	NASDAQ	CVLT	Tue, Jul 11, 2017	57.30	57.85	56.75	56.90
2717	NASDAQ	CVLT	Mon, Jul 10, 2017	57.20	57.55	56.70	57.33
2716	NASDAQ	CVLT	Fri, Jul 7, 2017	55.85	57.30	55.40	57.15
2715	NASDAQ	CVLT	Thu, Jul 6, 2017	55.40	56.03	55.05	55.75
2714	NASDAQ	CVLT	Wed, Jul 5, 2017	55.45	56.10	55.20	55.70
2713	NASDAQ	CVLT	Mon, Jul 3, 2017	56.75	56.80	55.20	55.30
2712	NASDAQ	CVLT	Fri, Jun 30, 2017	56.80	57.20	56.40	56.45
2711	NASDAQ	CVLT	Thu, Jun 29, 2017	57.95	57.95	56.40	56.65
2710	NASDAQ	CVLT	Wed, Jun 28, 2017	58.00	58.55	56.90	57.95
2709	NASDAQ	CVLT	Tue, Jun 27, 2017	58.35	58.45	57.45	57.60
2708	NASDAQ	CVLT	Mon, Jun 26, 2017	58.05	59.00	58.05	58.50
2707	NASDAQ	CVLT	Fri, Jun 23, 2017	57.15	58.40	56.85	58.20
2706	NASDAQ	CVLT	Thu, Jun 22, 2017	56.95	57.20	56.30	57.20
2705	NASDAQ	CVLT	Wed, Jun 21, 2017	57.00	57.40	56.48	56.85
2704	NASDAQ	CVLT	Tue, Jun 20, 2017	56.75	56.95	56.35	56.80
2703	NASDAQ	CVLT	Mon, Jun 19, 2017	56.55	57.25	56.30	56.80
2702	NASDAQ	CVLT	Fri, Jun 16, 2017	55.95	56.63	55.85	56.40
2701	NASDAQ	CVLT	Thu, Jun 15, 2017	55.75	56.60	55.25	56.35
2700	NASDAQ	CVLT	Wed, Jun 14, 2017	57.10	57.30	56.20	56.55
2699	NASDAQ	CVLT	Tue, Jun 13, 2017	57.30	57.45	56.75	56.95
2698	NASDAQ	CVLT	Mon, Jun 12, 2017	57.25	57.45	55.96	57.00
2697	NASDAQ	CVLT	Fri, Jun 9, 2017	58.70	58.75	56.30	57.50
2696	NASDAQ	CVLT	Thu, Jun 8, 2017	57.90	58.63	57.55	58.40
2695	NASDAQ	CVLT	Wed, Jun 7, 2017	57.40	58.40	57.05	58.00
2694	NASDAQ	CVLT	Tue, Jun 6, 2017	56.05	57.75	55.83	57.25
2693	NASDAQ	CVLT	Mon, Jun 5, 2017	56.25	56.80	56.15	56.20
2692	NASDAQ	CVLT	Fri, Jun 2, 2017	56.50	56.98	56.30	56.35
2691	NASDAQ	CVLT	Thu, Jun 1, 2017	56.25	56.90	56.15	56.50
2690	NASDAQ	CVLT	Wed, May 31, 2017	56.20	56.53	55.80	56.13
2689	NASDAQ	CVLT	Tue, May 30, 2017	55.60	56.40	55.60	56.20
2688	NASDAQ	CVLT	Fri, May 26, 2017	55.35	55.60	54.75	55.60
2687	NASDAQ	CVLT	Thu, May 25, 2017	55.50	55.75	55.30	55.40
2686	NASDAQ	CVLT	Wed, May 24, 2017	55.10	55.55	54.95	55.45
2685	NASDAQ	CVLT	Tue, May 23, 2017	55.20	55.50	54.85	55.20
2684	NASDAQ	CVLT	Mon, May 22, 2017	55.95	55.95	55.00	55.25
2683	NASDAQ	CVLT	Fri, May 19, 2017	55.25	55.85	54.93	55.70
2682	NASDAQ	CVLT	Thu, May 18, 2017	55.30	55.45	54.55	55.00
2681	NASDAQ	CVLT	Wed, May 17, 2017	55.80	56.25	55.38	55.40
2680	NASDAQ	CVLT	Tue, May 16, 2017	56.80	57.35	56.45	56.75
2679	NASDAQ	CVLT	Mon, May 15, 2017	56.95	58.13	56.15	57.55
2678	NASDAQ	CVLT	Fri, May 12, 2017	56.60	57.40	56.55	56.85
2677	NASDAQ	CVLT	Thu, May 11, 2017	57.20	57.40	56.45	56.75
2676	NASDAQ	CVLT	Wed, May 10, 2017	57.70	58.00	57.15	57.60
2675	NASDAQ	CVLT	Tue, May 9, 2017	58.30	58.40	57.30	57.70
2674	NASDAQ	CVLT	Mon, May 8, 2017	56.00	58.15	55.20	58.00
2673	NASDAQ	CVLT	Fri, May 5, 2017	56.10	56.90	55.45	56.45
2672	NASDAQ	CVLT	Thu, May 4, 2017	56.35	56.55	55.63	55.85
2671	NASDAQ	CVLT	Wed, May 3, 2017	55.60	57.55	54.00	55.90
2670	NASDAQ	CVLT	Tue, May 2, 2017	51.50	52.75	51.50	52.45
2669	NASDAQ	CVLT	Mon, May 1, 2017	50.65	51.85	50.00	51.70
2668	NASDAQ	CVLT	Fri, Apr 28, 2017	50.65	51.10	50.35	50.45
2667	NASDAQ	CVLT	Thu, Apr 27, 2017	51.65	51.90	50.65	50.70
2666	NASDAQ	CVLT	Wed, Apr 26, 2017	51.10	51.80	51.10	51.55
2665	NASDAQ	CVLT	Tue, Apr 25, 2017	51.05	51.75	50.90	51.00
2664	NASDAQ	CVLT	Mon, Apr 24, 2017	50.90	51.10	50.50	50.65
2663	NASDAQ	CVLT	Fri, Apr 21, 2017	51.30	51.30	50.15	50.15
2662	NASDAQ	CVLT	Thu, Apr 20, 2017	50.60	51.60	50.35	51.45
2661	NASDAQ	CVLT	Wed, Apr 19, 2017	50.25	50.88	50.25	50.40
2660	NASDAQ	CVLT	Tue, Apr 18, 2017	49.85	50.40	49.75	50.25
2659	NASDAQ	CVLT	Mon, Apr 17, 2017	49.95	50.70	49.95	50.55
2658	NASDAQ	CVLT	Thu, Apr 13, 2017	50.65	51.10	49.75	49.75
2657	NASDAQ	CVLT	Wed, Apr 12, 2017	51.45	51.45	50.35	50.65
2656	NASDAQ	CVLT	Tue, Apr 11, 2017	51.00	51.50	50.26	51.45
2655	NASDAQ	CVLT	Mon, Apr 10, 2017	50.80	51.20	50.45	51.20
2654	NASDAQ	CVLT	Fri, Apr 7, 2017	50.35	50.90	50.25	50.70
2653	NASDAQ	CVLT	Thu, Apr 6, 2017	50.10	50.65	49.65	50.45
2652	NASDAQ	CVLT	Wed, Apr 5, 2017	50.75	51.15	49.90	50.05
2651	NASDAQ	CVLT	Tue, Apr 4, 2017	50.50	51.05	49.50	50.55
2650	NASDAQ	CVLT	Mon, Apr 3, 2017	50.70	51.10	49.85	50.65
2649	NASDAQ	CVLT	Fri, Mar 31, 2017	50.60	51.03	50.50	50.80
2648	NASDAQ	CVLT	Thu, Mar 30, 2017	49.75	50.70	48.88	50.65
2647	NASDAQ	CVLT	Wed, Mar 29, 2017	49.20	49.75	48.70	49.70
2646	NASDAQ	CVLT	Tue, Mar 28, 2017	49.25	49.65	49.00	49.25
2645	NASDAQ	CVLT	Mon, Mar 27, 2017	48.55	49.55	48.30	49.30
2644	NASDAQ	CVLT	Fri, Mar 24, 2017	49.65	49.70	48.70	49.10
2643	NASDAQ	CVLT	Thu, Mar 23, 2017	49.40	50.15	48.85	49.35
2642	NASDAQ	CVLT	Wed, Mar 22, 2017	49.30	49.85	48.93	49.40
2641	NASDAQ	CVLT	Tue, Mar 21, 2017	51.00	51.35	49.15	49.25
2640	NASDAQ	CVLT	Mon, Mar 20, 2017	50.75	51.25	50.40	50.95
2639	NASDAQ	CVLT	Fri, Mar 17, 2017	50.80	51.05	50.35	50.80
2638	NASDAQ	CVLT	Thu, Mar 16, 2017	50.10	51.15	49.28	50.95
2637	NASDAQ	CVLT	Wed, Mar 15, 2017	49.85	50.30	49.45	49.95
2636	NASDAQ	CVLT	Tue, Mar 14, 2017	49.50	50.10	49.40	49.75
2635	NASDAQ	CVLT	Mon, Mar 13, 2017	49.05	49.95	49.05	49.80
2634	NASDAQ	CVLT	Fri, Mar 10, 2017	48.95	51.50	48.75	49.20
2633	NASDAQ	CVLT	Thu, Mar 9, 2017	49.45	49.60	48.08	48.50
2632	NASDAQ	CVLT	Wed, Mar 8, 2017	48.80	49.75	48.80	49.55
2631	NASDAQ	CVLT	Tue, Mar 7, 2017	48.80	49.25	48.50	48.70
2630	NASDAQ	CVLT	Mon, Mar 6, 2017	48.90	49.10	48.63	48.85
2629	NASDAQ	CVLT	Fri, Mar 3, 2017	49.05	49.40	48.80	49.10
2628	NASDAQ	CVLT	Thu, Mar 2, 2017	50.05	50.10	49.15	49.20
2627	NASDAQ	CVLT	Wed, Mar 1, 2017	49.60	50.20	49.40	50.10
2626	NASDAQ	CVLT	Tue, Feb 28, 2017	50.00	50.10	49.00	49.05
2625	NASDAQ	CVLT	Mon, Feb 27, 2017	50.30	50.60	49.30	50.00
2624	NASDAQ	CVLT	Fri, Feb 24, 2017	50.70	51.10	49.90	50.45
2623	NASDAQ	CVLT	Thu, Feb 23, 2017	51.65	51.75	50.80	51.15
2622	NASDAQ	CVLT	Wed, Feb 22, 2017	51.85	51.95	51.05	51.55
2621	NASDAQ	CVLT	Tue, Feb 21, 2017	51.40	51.95	50.30	51.80
2620	NASDAQ	CVLT	Fri, Feb 17, 2017	51.20	51.40	50.80	51.40
2619	NASDAQ	CVLT	Thu, Feb 16, 2017	50.85	51.75	50.75	51.25
2618	NASDAQ	CVLT	Wed, Feb 15, 2017	50.50	51.25	49.86	51.15
2617	NASDAQ	CVLT	Tue, Feb 14, 2017	50.75	51.00	50.25	50.80
2616	NASDAQ	CVLT	Mon, Feb 13, 2017	50.95	51.15	49.40	51.05
2615	NASDAQ	CVLT	Fri, Feb 10, 2017	50.95	51.05	50.60	50.85
2614	NASDAQ	CVLT	Thu, Feb 9, 2017	50.75	51.25	50.53	50.70
2613	NASDAQ	CVLT	Wed, Feb 8, 2017	50.40	50.70	50.00	50.55
2612	NASDAQ	CVLT	Tue, Feb 7, 2017	50.00	50.78	50.00	50.50
2611	NASDAQ	CVLT	Mon, Feb 6, 2017	50.10	50.50	47.61	49.95
2610	NASDAQ	CVLT	Fri, Feb 3, 2017	49.55	50.65	49.10	50.10
2609	NASDAQ	CVLT	Thu, Feb 2, 2017	48.90	49.60	48.45	49.20
2608	NASDAQ	CVLT	Wed, Feb 1, 2017	49.60	49.90	48.50	49.00
2607	NASDAQ	CVLT	Tue, Jan 31, 2017	49.55	49.95	49.05	49.10
2606	NASDAQ	CVLT	Mon, Jan 30, 2017	49.85	50.25	49.43	49.85
2605	NASDAQ	CVLT	Fri, Jan 27, 2017	50.15	50.58	49.75	50.30
2604	NASDAQ	CVLT	Thu, Jan 26, 2017	51.30	51.30	49.08	49.90
2603	NASDAQ	CVLT	Wed, Jan 25, 2017	51.70	53.10	50.05	51.28
2602	NASDAQ	CVLT	Tue, Jan 24, 2017	55.95	57.55	55.58	56.80
2601	NASDAQ	CVLT	Mon, Jan 23, 2017	55.25	55.95	54.75	55.85
2600	NASDAQ	CVLT	Fri, Jan 20, 2017	54.25	55.30	54.08	55.25
2599	NASDAQ	CVLT	Thu, Jan 19, 2017	53.75	54.80	53.75	54.15
2598	NASDAQ	CVLT	Wed, Jan 18, 2017	53.05	54.00	52.95	53.75
2597	NASDAQ	CVLT	Tue, Jan 17, 2017	54.70	54.95	54.00	54.10
2596	NASDAQ	CVLT	Fri, Jan 13, 2017	54.05	55.15	54.05	55.10
2595	NASDAQ	CVLT	Thu, Jan 12, 2017	54.55	54.55	53.70	54.05
2594	NASDAQ	CVLT	Wed, Jan 11, 2017	53.70	54.90	53.35	54.80
2593	NASDAQ	CVLT	Tue, Jan 10, 2017	53.55	54.10	53.23	53.85
2592	NASDAQ	CVLT	Mon, Jan 9, 2017	52.75	53.95	52.65	53.60
2591	NASDAQ	CVLT	Fri, Jan 6, 2017	52.60	53.15	52.20	52.85
2590	NASDAQ	CVLT	Thu, Jan 5, 2017	52.40	53.53	52.35	52.35
2589	NASDAQ	CVLT	Wed, Jan 4, 2017	52.50	52.80	51.95	52.40
2588	NASDAQ	CVLT	Tue, Jan 3, 2017	52.10	52.85	51.53	52.40
2587	NASDAQ	CVLT	Fri, Dec 30, 2016	52.45	52.45	51.25	51.40
2586	NASDAQ	CVLT	Thu, Dec 29, 2016	51.90	52.35	51.10	52.25
2585	NASDAQ	CVLT	Wed, Dec 28, 2016	52.85	53.00	51.33	51.75
2584	NASDAQ	CVLT	Tue, Dec 27, 2016	52.85	53.45	52.58	52.95
2583	NASDAQ	CVLT	Fri, Dec 23, 2016	52.25	52.90	51.95	52.85
2582	NASDAQ	CVLT	Thu, Dec 22, 2016	53.25	53.25	52.15	52.20
2581	NASDAQ	CVLT	Wed, Dec 21, 2016	52.80	53.75	52.80	53.25
2580	NASDAQ	CVLT	Tue, Dec 20, 2016	54.10	54.35	52.60	52.90
2579	NASDAQ	CVLT	Mon, Dec 19, 2016	53.90	54.60	53.75	54.00
2578	NASDAQ	CVLT	Fri, Dec 16, 2016	54.10	54.40	53.40	54.10
2577	NASDAQ	CVLT	Thu, Dec 15, 2016	53.25	54.95	53.05	53.90
2576	NASDAQ	CVLT	Wed, Dec 14, 2016	53.45	54.15	52.45	53.00
2575	NASDAQ	CVLT	Tue, Dec 13, 2016	53.80	54.00	52.85	53.65
2574	NASDAQ	CVLT	Mon, Dec 12, 2016	53.90	54.15	53.30	53.60
2573	NASDAQ	CVLT	Fri, Dec 9, 2016	54.35	54.60	53.80	53.98
2572	NASDAQ	CVLT	Thu, Dec 8, 2016	54.35	54.40	53.35	54.15
2571	NASDAQ	CVLT	Wed, Dec 7, 2016	54.15	54.48	53.45	54.35
2570	NASDAQ	CVLT	Tue, Dec 6, 2016	53.20	54.20	52.25	54.05
2569	NASDAQ	CVLT	Mon, Dec 5, 2016	51.45	53.25	51.15	53.00
2568	NASDAQ	CVLT	Fri, Dec 2, 2016	50.90	51.43	50.70	51.05
2567	NASDAQ	CVLT	Thu, Dec 1, 2016	53.50	53.80	51.00	51.45
2566	NASDAQ	CVLT	Wed, Nov 30, 2016	55.00	55.00	53.80	54.00
2565	NASDAQ	CVLT	Tue, Nov 29, 2016	54.10	54.95	54.08	54.60
2564	NASDAQ	CVLT	Mon, Nov 28, 2016	55.25	55.35	54.20	54.25
2563	NASDAQ	CVLT	Fri, Nov 25, 2016	55.40	55.65	55.05	55.45
2562	NASDAQ	CVLT	Wed, Nov 23, 2016	56.90	57.00	55.40	55.60
2561	NASDAQ	CVLT	Tue, Nov 22, 2016	57.25	57.25	56.40	57.20
2560	NASDAQ	CVLT	Mon, Nov 21, 2016	56.05	57.20	55.78	57.00
2559	NASDAQ	CVLT	Fri, Nov 18, 2016	55.80	56.05	55.15	56.05
2558	NASDAQ	CVLT	Thu, Nov 17, 2016	54.75	55.70	54.40	55.60
2557	NASDAQ	CVLT	Wed, Nov 16, 2016	53.85	54.75	53.21	54.60
2556	NASDAQ	CVLT	Tue, Nov 15, 2016	53.75	54.75	53.75	54.35
2555	NASDAQ	CVLT	Mon, Nov 14, 2016	53.75	54.50	53.35	53.95
2554	NASDAQ	CVLT	Fri, Nov 11, 2016	52.20	53.70	51.06	53.65
2553	NASDAQ	CVLT	Thu, Nov 10, 2016	52.60	52.90	50.65	51.70
2552	NASDAQ	CVLT	Wed, Nov 9, 2016	51.55	52.80	50.24	52.25
2551	NASDAQ	CVLT	Tue, Nov 8, 2016	52.65	52.75	52.05	52.30
2550	NASDAQ	CVLT	Mon, Nov 7, 2016	52.85	53.65	52.40	52.90
2549	NASDAQ	CVLT	Fri, Nov 4, 2016	51.50	52.25	51.05	51.85
2548	NASDAQ	CVLT	Thu, Nov 3, 2016	51.50	51.75	51.15	51.35
2547	NASDAQ	CVLT	Wed, Nov 2, 2016	52.70	53.00	51.30	51.40
2546	NASDAQ	CVLT	Tue, Nov 1, 2016	53.50	53.95	52.35	52.90
2545	NASDAQ	CVLT	Mon, Oct 31, 2016	53.65	54.20	52.95	53.50
2544	NASDAQ	CVLT	Fri, Oct 28, 2016	54.54	54.82	52.91	53.43
2543	NASDAQ	CVLT	Thu, Oct 27, 2016	55.27	55.99	54.39	54.52
2542	NASDAQ	CVLT	Wed, Oct 26, 2016	55.16	55.70	55.02	55.06
2541	NASDAQ	CVLT	Tue, Oct 25, 2016	56.00	56.29	53.46	55.67
2540	NASDAQ	CVLT	Mon, Oct 24, 2016	53.42	54.04	53.27	53.75
2539	NASDAQ	CVLT	Fri, Oct 21, 2016	52.50	53.41	50.36	53.29
2538	NASDAQ	CVLT	Thu, Oct 20, 2016	52.54	53.22	52.02	52.74
2537	NASDAQ	CVLT	Wed, Oct 19, 2016	51.82	52.72	51.67	52.66
2536	NASDAQ	CVLT	Tue, Oct 18, 2016	52.40	52.74	51.79	51.94
2535	NASDAQ	CVLT	Mon, Oct 17, 2016	53.00	53.45	52.69	52.74
2534	NASDAQ	CVLT	Fri, Oct 14, 2016	53.41	54.23	53.03	53.34
2533	NASDAQ	CVLT	Thu, Oct 13, 2016	53.08	53.59	52.17	53.25
2532	NASDAQ	CVLT	Wed, Oct 12, 2016	53.75	54.00	53.42	53.75
2531	NASDAQ	CVLT	Tue, Oct 11, 2016	55.48	55.57	53.35	53.96
2530	NASDAQ	CVLT	Mon, Oct 10, 2016	55.31	55.89	55.31	55.58
2529	NASDAQ	CVLT	Fri, Oct 7, 2016	55.76	55.78	54.36	54.93
2528	NASDAQ	CVLT	Thu, Oct 6, 2016	55.18	55.82	54.53	55.75
2527	NASDAQ	CVLT	Wed, Oct 5, 2016	53.82	55.15	53.82	55.04
2526	NASDAQ	CVLT	Tue, Oct 4, 2016	53.53	53.98	53.43	53.69
2525	NASDAQ	CVLT	Mon, Oct 3, 2016	52.82	53.58	52.73	53.53
2524	NASDAQ	CVLT	Fri, Sep 30, 2016	52.86	53.34	52.23	53.13
2523	NASDAQ	CVLT	Thu, Sep 29, 2016	53.25	53.25	52.41	52.52
2522	NASDAQ	CVLT	Wed, Sep 28, 2016	53.62	53.84	53.09	53.50
2521	NASDAQ	CVLT	Tue, Sep 27, 2016	53.10	53.74	52.87	53.56
2520	NASDAQ	CVLT	Mon, Sep 26, 2016	53.31	53.40	52.79	53.20
2519	NASDAQ	CVLT	Fri, Sep 23, 2016	52.91	53.84	52.91	53.31
2518	NASDAQ	CVLT	Thu, Sep 22, 2016	53.10	53.27	52.88	53.15
2517	NASDAQ	CVLT	Wed, Sep 21, 2016	52.37	52.76	52.20	52.64
2516	NASDAQ	CVLT	Tue, Sep 20, 2016	52.84	52.95	52.18	52.23
2515	NASDAQ	CVLT	Mon, Sep 19, 2016	52.38	52.67	51.99	52.48
2514	NASDAQ	CVLT	Fri, Sep 16, 2016	53.00	53.15	52.23	52.36
2513	NASDAQ	CVLT	Thu, Sep 15, 2016	51.91	53.13	51.82	52.99
2512	NASDAQ	CVLT	Wed, Sep 14, 2016	52.47	52.57	51.30	51.47
2511	NASDAQ	CVLT	Tue, Sep 13, 2016	51.92	52.51	51.78	52.11
2510	NASDAQ	CVLT	Mon, Sep 12, 2016	50.89	52.49	49.80	52.21
2509	NASDAQ	CVLT	Fri, Sep 9, 2016	52.00	52.09	51.24	51.27
2508	NASDAQ	CVLT	Thu, Sep 8, 2016	52.58	52.69	52.04	52.42
2507	NASDAQ	CVLT	Wed, Sep 7, 2016	52.72	52.81	52.30	52.70
2506	NASDAQ	CVLT	Tue, Sep 6, 2016	52.49	52.75	52.22	52.64
2505	NASDAQ	CVLT	Fri, Sep 2, 2016	52.28	52.38	51.97	52.25
2504	NASDAQ	CVLT	Thu, Sep 1, 2016	51.70	52.22	51.51	52.12
2503	NASDAQ	CVLT	Wed, Aug 31, 2016	52.18	52.19	51.25	51.54
2502	NASDAQ	CVLT	Tue, Aug 30, 2016	52.22	52.28	51.92	52.14
2501	NASDAQ	CVLT	Mon, Aug 29, 2016	51.75	52.30	51.75	52.06
2500	NASDAQ	CVLT	Fri, Aug 26, 2016	51.83	52.23	51.38	51.74
2499	NASDAQ	CVLT	Thu, Aug 25, 2016	51.44	52.16	51.44	51.93
2498	NASDAQ	CVLT	Wed, Aug 24, 2016	52.07	52.29	51.58	51.75
2497	NASDAQ	CVLT	Tue, Aug 23, 2016	52.37	52.81	51.99	52.12
2496	NASDAQ	CVLT	Mon, Aug 22, 2016	51.98	52.45	51.64	52.01
2495	NASDAQ	CVLT	Fri, Aug 19, 2016	52.01	52.50	51.58	52.25
2494	NASDAQ	CVLT	Thu, Aug 18, 2016	51.59	52.08	51.50	52.06
2493	NASDAQ	CVLT	Wed, Aug 17, 2016	51.16	51.57	51.08	51.48
2492	NASDAQ	CVLT	Tue, Aug 16, 2016	51.13	51.51	51.00	51.32
2491	NASDAQ	CVLT	Mon, Aug 15, 2016	50.61	51.93	50.40	51.45
2490	NASDAQ	CVLT	Fri, Aug 12, 2016	50.89	51.08	50.67	50.88
2489	NASDAQ	CVLT	Thu, Aug 11, 2016	50.79	51.33	50.45	51.09
2488	NASDAQ	CVLT	Wed, Aug 10, 2016	50.70	50.88	50.09	50.67
2487	NASDAQ	CVLT	Tue, Aug 9, 2016	50.71	51.02	49.48	50.69
2486	NASDAQ	CVLT	Mon, Aug 8, 2016	51.08	51.45	50.06	50.57
2485	NASDAQ	CVLT	Fri, Aug 5, 2016	51.07	51.50	50.79	51.20
2484	NASDAQ	CVLT	Thu, Aug 4, 2016	50.49	51.39	50.36	50.66
2483	NASDAQ	CVLT	Wed, Aug 3, 2016	50.22	50.68	49.57	50.52
2482	NASDAQ	CVLT	Tue, Aug 2, 2016	51.63	51.80	50.14	50.28
2481	NASDAQ	CVLT	Mon, Aug 1, 2016	51.58	52.08	51.34	51.68
2480	NASDAQ	CVLT	Fri, Jul 29, 2016	51.48	52.10	50.76	51.74
2479	NASDAQ	CVLT	Thu, Jul 28, 2016	51.81	52.01	51.46	51.47
2478	NASDAQ	CVLT	Wed, Jul 27, 2016	51.81	52.44	51.68	51.81
2477	NASDAQ	CVLT	Tue, Jul 26, 2016	48.71	51.66	48.04	51.45
2476	NASDAQ	CVLT	Mon, Jul 25, 2016	48.62	49.10	47.96	49.07
2475	NASDAQ	CVLT	Fri, Jul 22, 2016	47.67	48.65	47.44	48.54
2474	NASDAQ	CVLT	Thu, Jul 21, 2016	47.52	48.10	47.27	47.72
2473	NASDAQ	CVLT	Wed, Jul 20, 2016	46.74	47.47	46.41	47.35
2472	NASDAQ	CVLT	Tue, Jul 19, 2016	46.30	46.55	46.13	46.34
2471	NASDAQ	CVLT	Mon, Jul 18, 2016	44.99	46.32	44.99	46.25
2470	NASDAQ	CVLT	Fri, Jul 15, 2016	44.37	45.29	44.05	45.25
2469	NASDAQ	CVLT	Thu, Jul 14, 2016	44.72	45.04	44.24	44.40
2468	NASDAQ	CVLT	Wed, Jul 13, 2016	44.53	45.13	44.14	44.20
2467	NASDAQ	CVLT	Tue, Jul 12, 2016	44.84	45.23	44.44	44.45
2466	NASDAQ	CVLT	Mon, Jul 11, 2016	44.60	44.74	44.05	44.53
2465	NASDAQ	CVLT	Fri, Jul 8, 2016	43.58	44.40	43.33	44.23
2464	NASDAQ	CVLT	Thu, Jul 7, 2016	42.90	43.17	42.74	43.03
2463	NASDAQ	CVLT	Wed, Jul 6, 2016	42.02	43.00	41.86	42.78
2462	NASDAQ	CVLT	Tue, Jul 5, 2016	42.93	43.02	42.34	42.41
2461	NASDAQ	CVLT	Fri, Jul 1, 2016	43.23	43.73	42.98	43.13
2460	NASDAQ	CVLT	Thu, Jun 30, 2016	42.85	43.36	42.32	43.19
2459	NASDAQ	CVLT	Wed, Jun 29, 2016	43.22	43.22	42.46	42.70
2458	NASDAQ	CVLT	Tue, Jun 28, 2016	42.26	42.91	41.97	42.61
2457	NASDAQ	CVLT	Mon, Jun 27, 2016	42.38	42.38	41.33	41.81
2456	NASDAQ	CVLT	Fri, Jun 24, 2016	43.20	43.92	42.00	42.92
2455	NASDAQ	CVLT	Thu, Jun 23, 2016	45.22	46.00	42.06	45.57
2454	NASDAQ	CVLT	Wed, Jun 22, 2016	45.69	45.91	44.90	44.93
2453	NASDAQ	CVLT	Tue, Jun 21, 2016	45.21	45.92	45.12	45.78
2452	NASDAQ	CVLT	Mon, Jun 20, 2016	45.51	45.96	45.10	45.14
2451	NASDAQ	CVLT	Fri, Jun 17, 2016	45.37	45.53	44.53	44.91
2450	NASDAQ	CVLT	Thu, Jun 16, 2016	44.84	45.31	44.37	45.23
2449	NASDAQ	CVLT	Wed, Jun 15, 2016	45.40	45.47	44.96	45.19
2448	NASDAQ	CVLT	Tue, Jun 14, 2016	45.13	45.73	44.96	45.29
2447	NASDAQ	CVLT	Mon, Jun 13, 2016	46.14	46.55	45.28	45.41
2446	NASDAQ	CVLT	Fri, Jun 10, 2016	46.71	47.03	45.91	46.19
2445	NASDAQ	CVLT	Thu, Jun 9, 2016	46.90	47.42	46.78	47.24
2444	NASDAQ	CVLT	Wed, Jun 8, 2016	46.65	47.42	46.24	47.25
2443	NASDAQ	CVLT	Tue, Jun 7, 2016	46.70	47.07	46.55	46.70
2442	NASDAQ	CVLT	Mon, Jun 6, 2016	46.53	46.81	46.25	46.53
2441	NASDAQ	CVLT	Fri, Jun 3, 2016	46.48	46.67	45.92	46.50
2440	NASDAQ	CVLT	Thu, Jun 2, 2016	46.33	46.75	45.98	46.64
2439	NASDAQ	CVLT	Wed, Jun 1, 2016	45.05	46.55	45.05	46.43
2438	NASDAQ	CVLT	Tue, May 31, 2016	45.46	45.55	44.88	45.28
2437	NASDAQ	CVLT	Fri, May 27, 2016	45.10	45.43	44.85	45.37
2436	NASDAQ	CVLT	Thu, May 26, 2016	45.72	46.03	44.98	45.00
2435	NASDAQ	CVLT	Wed, May 25, 2016	45.39	45.99	45.18	45.79
2434	NASDAQ	CVLT	Tue, May 24, 2016	44.26	45.37	44.26	45.19
2433	NASDAQ	CVLT	Mon, May 23, 2016	44.33	44.61	44.04	44.06
2432	NASDAQ	CVLT	Fri, May 20, 2016	43.66	44.51	43.66	44.28
2431	NASDAQ	CVLT	Thu, May 19, 2016	43.82	44.54	43.13	43.34
2430	NASDAQ	CVLT	Wed, May 18, 2016	43.55	44.91	43.55	44.05
2429	NASDAQ	CVLT	Tue, May 17, 2016	43.98	44.84	43.49	43.72
2428	NASDAQ	CVLT	Mon, May 16, 2016	43.83	44.71	43.71	44.24
2427	NASDAQ	CVLT	Fri, May 13, 2016	43.91	44.16	43.45	43.63
2426	NASDAQ	CVLT	Thu, May 12, 2016	43.80	44.29	43.27	44.03
2425	NASDAQ	CVLT	Wed, May 11, 2016	43.80	44.39	43.27	43.53
2424	NASDAQ	CVLT	Tue, May 10, 2016	43.26	44.25	42.98	44.06
2423	NASDAQ	CVLT	Mon, May 9, 2016	42.96	43.63	42.04	43.13
2422	NASDAQ	CVLT	Fri, May 6, 2016	42.02	43.31	42.02	43.07
2421	NASDAQ	CVLT	Thu, May 5, 2016	42.50	43.01	42.21	42.40
2420	NASDAQ	CVLT	Wed, May 4, 2016	43.29	43.49	42.17	42.39
2419	NASDAQ	CVLT	Tue, May 3, 2016	45.45	46.44	42.56	42.93
2418	NASDAQ	CVLT	Mon, May 2, 2016	43.82	44.83	43.46	44.43
2417	NASDAQ	CVLT	Fri, Apr 29, 2016	43.96	44.51	43.16	43.77
2416	NASDAQ	CVLT	Thu, Apr 28, 2016	44.30	44.57	43.76	43.91
2415	NASDAQ	CVLT	Wed, Apr 27, 2016	44.70	45.82	44.07	44.67
2414	NASDAQ	CVLT	Tue, Apr 26, 2016	44.25	44.57	43.85	44.43
2413	NASDAQ	CVLT	Mon, Apr 25, 2016	43.99	44.21	43.74	44.02
2412	NASDAQ	CVLT	Fri, Apr 22, 2016	43.98	44.27	43.25	44.14
2411	NASDAQ	CVLT	Thu, Apr 21, 2016	43.95	44.42	43.55	43.92
2410	NASDAQ	CVLT	Wed, Apr 20, 2016	43.81	44.32	43.02	43.88
2409	NASDAQ	CVLT	Tue, Apr 19, 2016	44.18	44.70	42.95	43.61
2408	NASDAQ	CVLT	Mon, Apr 18, 2016	42.60	44.11	42.60	44.03
2407	NASDAQ	CVLT	Fri, Apr 15, 2016	42.86	43.37	42.25	42.74
2406	NASDAQ	CVLT	Thu, Apr 14, 2016	42.13	43.47	41.94	43.07
2405	NASDAQ	CVLT	Wed, Apr 13, 2016	41.27	42.40	41.00	42.31
2404	NASDAQ	CVLT	Tue, Apr 12, 2016	41.13	41.87	40.83	41.15
2403	NASDAQ	CVLT	Mon, Apr 11, 2016	42.00	43.49	41.04	41.16
2402	NASDAQ	CVLT	Fri, Apr 8, 2016	41.60	42.42	41.41	41.75
2401	NASDAQ	CVLT	Thu, Apr 7, 2016	42.11	42.23	41.13	41.33
2400	NASDAQ	CVLT	Wed, Apr 6, 2016	42.07	43.56	41.43	42.35
2399	NASDAQ	CVLT	Tue, Apr 5, 2016	42.88	42.88	42.88	42.01
2398	NASDAQ	CVLT	Mon, Apr 4, 2016	43.63	43.82	42.87	42.88
2397	NASDAQ	CVLT	Fri, Apr 1, 2016	42.76	43.72	42.15	43.55
2396	NASDAQ	CVLT	Thu, Mar 31, 2016	42.26	43.74	42.04	42.14
2395	NASDAQ	CVLT	Wed, Mar 30, 2016	41.48	42.32	41.28	42.14
2394	NASDAQ	CVLT	Tue, Mar 29, 2016	40.00	41.12	39.81	40.07
2393	NASDAQ	CVLT	Mon, Mar 28, 2016	40.08	40.26	39.73	39.82
2392	NASDAQ	CVLT	Thu, Mar 24, 2016	39.11	39.11	39.11	39.99
2391	NASDAQ	CVLT	Wed, Mar 23, 2016	40.02	40.14	39.11	39.11
2390	NASDAQ	CVLT	Tue, Mar 22, 2016	39.77	40.18	39.68	40.05
2389	NASDAQ	CVLT	Mon, Mar 21, 2016	40.42	40.72	39.89	40.01
2388	NASDAQ	CVLT	Fri, Mar 18, 2016	39.65	40.68	39.14	40.58
2387	NASDAQ	CVLT	Thu, Mar 17, 2016	38.66	39.67	38.66	39.49
2386	NASDAQ	CVLT	Wed, Mar 16, 2016	38.42	38.97	38.28	38.80
2385	NASDAQ	CVLT	Tue, Mar 15, 2016	39.52	39.52	39.52	38.51
2384	NASDAQ	CVLT	Mon, Mar 14, 2016	38.99	39.48	38.96	39.34
2383	NASDAQ	CVLT	Fri, Mar 11, 2016	38.39	39.60	38.39	39.20
2382	NASDAQ	CVLT	Thu, Mar 10, 2016	38.22	38.85	37.70	38.00
2381	NASDAQ	CVLT	Wed, Mar 9, 2016	38.38	38.38	38.38	38.15
2380	NASDAQ	CVLT	Tue, Mar 8, 2016	39.09	39.09	38.32	39.30
2379	NASDAQ	CVLT	Mon, Mar 7, 2016	38.44	39.39	38.31	39.30
2378	NASDAQ	CVLT	Fri, Mar 4, 2016	38.36	38.36	38.36	38.64
2377	NASDAQ	CVLT	Thu, Mar 3, 2016	38.39	38.39	38.39	38.36
2376	NASDAQ	CVLT	Wed, Mar 2, 2016	38.34	38.73	37.67	38.49
2375	NASDAQ	CVLT	Tue, Mar 1, 2016	37.47	37.47	37.47	38.49
2374	NASDAQ	CVLT	Mon, Feb 29, 2016	38.29	38.29	37.17	38.29
2373	NASDAQ	CVLT	Fri, Feb 26, 2016	38.16	38.94	35.44	38.29
2372	NASDAQ	CVLT	Thu, Feb 25, 2016	37.40	37.77	36.96	37.69
2371	NASDAQ	CVLT	Wed, Feb 24, 2016	35.69	37.45	35.33	37.36
2370	NASDAQ	CVLT	Tue, Feb 23, 2016	36.87	37.04	35.98	36.06
2369	NASDAQ	CVLT	Mon, Feb 22, 2016	37.41	37.66	36.99	37.12
2368	NASDAQ	CVLT	Fri, Feb 19, 2016	36.31	37.18	36.06	36.97
2367	NASDAQ	CVLT	Thu, Feb 18, 2016	37.06	37.06	36.33	36.42
2366	NASDAQ	CVLT	Wed, Feb 17, 2016	35.99	37.51	35.37	37.06
2365	NASDAQ	CVLT	Tue, Feb 16, 2016	35.09	36.12	34.67	35.92
2364	NASDAQ	CVLT	Fri, Feb 12, 2016	34.47	35.50	34.07	35.11
2363	NASDAQ	CVLT	Thu, Feb 11, 2016	34.03	34.53	33.65	34.15
2362	NASDAQ	CVLT	Wed, Feb 10, 2016	35.16	36.09	34.57	34.58
2361	NASDAQ	CVLT	Tue, Feb 9, 2016	36.14	36.95	34.76	34.91
2360	NASDAQ	CVLT	Mon, Feb 8, 2016	37.87	37.88	35.57	36.63
2359	NASDAQ	CVLT	Fri, Feb 5, 2016	38.54	38.71	37.32	38.19
2358	NASDAQ	CVLT	Thu, Feb 4, 2016	38.22	39.89	37.51	39.00
2357	NASDAQ	CVLT	Wed, Feb 3, 2016	38.27	38.54	37.25	38.27
2356	NASDAQ	CVLT	Tue, Feb 2, 2016	38.65	39.19	37.86	38.05
2355	NASDAQ	CVLT	Mon, Feb 1, 2016	37.11	39.27	36.21	39.06
2354	NASDAQ	CVLT	Fri, Jan 29, 2016	36.11	37.57	36.03	37.52
2353	NASDAQ	CVLT	Thu, Jan 28, 2016	37.48	37.48	35.58	35.92
2352	NASDAQ	CVLT	Wed, Jan 27, 2016	36.39	38.12	35.41	36.39
2351	NASDAQ	CVLT	Tue, Jan 26, 2016	30.47	31.44	30.35	31.37
2350	NASDAQ	CVLT	Mon, Jan 25, 2016	31.49	31.57	30.38	30.41
2349	NASDAQ	CVLT	Fri, Jan 22, 2016	31.20	31.78	31.14	31.62
2348	NASDAQ	CVLT	Thu, Jan 21, 2016	30.96	31.62	30.89	30.95
2347	NASDAQ	CVLT	Wed, Jan 20, 2016	30.46	30.99	29.41	30.76
2346	NASDAQ	CVLT	Tue, Jan 19, 2016	31.67	32.35	30.52	31.01
2345	NASDAQ	CVLT	Fri, Jan 15, 2016	32.83	33.22	30.81	31.45
2344	NASDAQ	CVLT	Thu, Jan 14, 2016	34.04	34.87	33.85	34.55
2343	NASDAQ	CVLT	Wed, Jan 13, 2016	34.81	35.31	33.57	33.93
2342	NASDAQ	CVLT	Tue, Jan 12, 2016	35.58	35.83	34.38	34.74
2341	NASDAQ	CVLT	Mon, Jan 11, 2016	35.15	35.46	34.99	35.31
2340	NASDAQ	CVLT	Fri, Jan 8, 2016	35.73	36.03	34.97	35.04
2339	NASDAQ	CVLT	Thu, Jan 7, 2016	36.81	37.19	35.15	35.55
2338	NASDAQ	CVLT	Wed, Jan 6, 2016	37.46	38.71	37.00	37.32
2337	NASDAQ	CVLT	Tue, Jan 5, 2016	38.05	38.27	37.71	37.97
2336	NASDAQ	CVLT	Mon, Jan 4, 2016	38.82	39.00	37.63	37.97
2335	NASDAQ	CVLT	Thu, Dec 31, 2015	39.70	39.92	39.12	39.35
2334	NASDAQ	CVLT	Wed, Dec 30, 2015	40.47	40.82	39.79	39.83
2333	NASDAQ	CVLT	Tue, Dec 29, 2015	39.81	40.67	39.81	40.55
2332	NASDAQ	CVLT	Mon, Dec 28, 2015	39.65	40.16	39.38	39.58
2331	NASDAQ	CVLT	Thu, Dec 24, 2015	39.75	40.04	39.65	39.77
2330	NASDAQ	CVLT	Wed, Dec 23, 2015	39.39	40.14	39.08	39.82
2329	NASDAQ	CVLT	Tue, Dec 22, 2015	39.10	39.47	38.76	39.26
2328	NASDAQ	CVLT	Mon, Dec 21, 2015	39.77	40.12	38.64	38.95
2327	NASDAQ	CVLT	Fri, Dec 18, 2015	40.25	40.58	39.50	39.54
2326	NASDAQ	CVLT	Thu, Dec 17, 2015	40.24	40.79	40.11	40.22
2325	NASDAQ	CVLT	Wed, Dec 16, 2015	39.55	40.35	39.39	40.22
2324	NASDAQ	CVLT	Tue, Dec 15, 2015	39.08	39.90	38.75	39.55
2323	NASDAQ	CVLT	Mon, Dec 14, 2015	38.93	39.28	38.32	38.84
2322	NASDAQ	CVLT	Fri, Dec 11, 2015	39.38	40.01	38.87	38.91
2321	NASDAQ	CVLT	Thu, Dec 10, 2015	40.51	40.72	39.78	39.91
2320	NASDAQ	CVLT	Wed, Dec 9, 2015	41.08	41.75	40.47	40.57
2319	NASDAQ	CVLT	Tue, Dec 8, 2015	41.46	41.91	40.89	41.21
2318	NASDAQ	CVLT	Mon, Dec 7, 2015	42.89	42.89	41.63	41.75
2317	NASDAQ	CVLT	Fri, Dec 4, 2015	42.59	42.91	42.07	42.91
2316	NASDAQ	CVLT	Thu, Dec 3, 2015	42.29	43.18	42.06	42.57
2315	NASDAQ	CVLT	Wed, Dec 2, 2015	41.24	42.39	41.24	42.24
2314	NASDAQ	CVLT	Tue, Dec 1, 2015	41.10	41.50	40.82	41.31
2313	NASDAQ	CVLT	Mon, Nov 30, 2015	40.81	41.10	40.40	40.98
2312	NASDAQ	CVLT	Fri, Nov 27, 2015	40.60	40.99	40.47	40.79
2311	NASDAQ	CVLT	Wed, Nov 25, 2015	40.54	40.64	40.33	40.59
2310	NASDAQ	CVLT	Tue, Nov 24, 2015	40.36	40.75	40.21	40.55
2309	NASDAQ	CVLT	Mon, Nov 23, 2015	40.06	40.76	38.72	40.61
2308	NASDAQ	CVLT	Fri, Nov 20, 2015	40.35	40.43	39.59	40.16
2307	NASDAQ	CVLT	Thu, Nov 19, 2015	39.90	40.42	39.47	40.25
2306	NASDAQ	CVLT	Wed, Nov 18, 2015	39.46	39.90	38.62	39.88
2305	NASDAQ	CVLT	Tue, Nov 17, 2015	39.50	39.97	39.33	39.42
2304	NASDAQ	CVLT	Mon, Nov 16, 2015	38.69	39.52	38.69	39.50
2303	NASDAQ	CVLT	Fri, Nov 13, 2015	39.83	39.99	38.22	38.82
2302	NASDAQ	CVLT	Thu, Nov 12, 2015	40.11	40.57	39.31	39.95
2301	NASDAQ	CVLT	Wed, Nov 11, 2015	40.86	40.86	40.18	40.22
2300	NASDAQ	CVLT	Tue, Nov 10, 2015	40.91	40.99	40.28	40.68
2299	NASDAQ	CVLT	Mon, Nov 9, 2015	40.97	41.18	40.51	41.07
2298	NASDAQ	CVLT	Fri, Nov 6, 2015	40.82	41.41	40.82	41.00
2297	NASDAQ	CVLT	Thu, Nov 5, 2015	41.07	41.28	40.85	40.99
2296	NASDAQ	CVLT	Wed, Nov 4, 2015	40.92	41.18	40.78	41.14
2295	NASDAQ	CVLT	Tue, Nov 3, 2015	40.49	41.33	40.22	40.88
2294	NASDAQ	CVLT	Mon, Nov 2, 2015	40.47	40.73	40.03	40.50
2293	NASDAQ	CVLT	Fri, Oct 30, 2015	41.03	41.54	40.23	40.52
2292	NASDAQ	CVLT	Thu, Oct 29, 2015	40.13	41.25	39.76	40.87
2291	NASDAQ	CVLT	Wed, Oct 28, 2015	38.60	40.69	38.00	40.52
2290	NASDAQ	CVLT	Tue, Oct 27, 2015	39.55	40.46	38.10	38.73
2289	NASDAQ	CVLT	Mon, Oct 26, 2015	37.91	38.33	37.28	37.67
2288	NASDAQ	CVLT	Fri, Oct 23, 2015	37.48	37.48	36.40	36.81
2287	NASDAQ	CVLT	Thu, Oct 22, 2015	36.38	37.45	36.12	37.17
2286	NASDAQ	CVLT	Wed, Oct 21, 2015	36.45	36.66	35.77	36.06
2285	NASDAQ	CVLT	Tue, Oct 20, 2015	35.47	36.37	35.26	36.23
2284	NASDAQ	CVLT	Mon, Oct 19, 2015	35.00	35.95	34.38	35.20
2283	NASDAQ	CVLT	Fri, Oct 16, 2015	35.86	35.88	35.14	35.14
2282	NASDAQ	CVLT	Thu, Oct 15, 2015	35.45	35.90	35.35	35.77
2281	NASDAQ	CVLT	Wed, Oct 14, 2015	35.96	36.15	35.51	35.69
2280	NASDAQ	CVLT	Tue, Oct 13, 2015	35.68	36.39	35.68	35.93
2279	NASDAQ	CVLT	Mon, Oct 12, 2015	36.31	36.31	35.71	36.11
2278	NASDAQ	CVLT	Fri, Oct 9, 2015	35.59	36.48	35.40	36.27
2277	NASDAQ	CVLT	Thu, Oct 8, 2015	35.73	35.77	35.35	35.61
2276	NASDAQ	CVLT	Wed, Oct 7, 2015	35.75	36.35	35.45	35.68
2275	NASDAQ	CVLT	Tue, Oct 6, 2015	35.19	35.84	35.09	35.64
2274	NASDAQ	CVLT	Mon, Oct 5, 2015	35.32	35.62	35.06	35.25
2273	NASDAQ	CVLT	Fri, Oct 2, 2015	34.09	35.14	33.73	35.12
2272	NASDAQ	CVLT	Thu, Oct 1, 2015	33.98	34.62	33.41	34.54
2271	NASDAQ	CVLT	Wed, Sep 30, 2015	34.23	34.51	33.70	33.96
2270	NASDAQ	CVLT	Tue, Sep 29, 2015	34.00	34.24	33.90	34.02
2269	NASDAQ	CVLT	Mon, Sep 28, 2015	34.35	34.59	34.01	34.07
2268	NASDAQ	CVLT	Fri, Sep 25, 2015	35.11	35.31	34.49	34.56
2267	NASDAQ	CVLT	Thu, Sep 24, 2015	34.44	34.87	34.23	34.78
2266	NASDAQ	CVLT	Wed, Sep 23, 2015	34.67	35.10	34.39	34.72
2265	NASDAQ	CVLT	Tue, Sep 22, 2015	35.00	35.11	34.66	34.69
2264	NASDAQ	CVLT	Mon, Sep 21, 2015	35.45	35.67	35.00	35.16
2263	NASDAQ	CVLT	Fri, Sep 18, 2015	35.27	35.72	35.23	35.30
2262	NASDAQ	CVLT	Thu, Sep 17, 2015	35.97	36.39	35.76	35.85
2261	NASDAQ	CVLT	Wed, Sep 16, 2015	35.88	36.51	35.88	36.05
2260	NASDAQ	CVLT	Tue, Sep 15, 2015	35.97	36.27	35.83	36.10
2259	NASDAQ	CVLT	Mon, Sep 14, 2015	36.04	36.04	35.63	35.88
2258	NASDAQ	CVLT	Fri, Sep 11, 2015	35.46	36.19	35.40	35.94
2257	NASDAQ	CVLT	Thu, Sep 10, 2015	35.47	35.70	34.98	35.25
2256	NASDAQ	CVLT	Wed, Sep 9, 2015	36.18	36.27	35.48	35.55
2255	NASDAQ	CVLT	Tue, Sep 8, 2015	35.82	36.13	35.24	35.97
2254	NASDAQ	CVLT	Fri, Sep 4, 2015	34.63	35.80	34.63	35.23
2253	NASDAQ	CVLT	Thu, Sep 3, 2015	35.34	35.62	34.99	35.09
2252	NASDAQ	CVLT	Wed, Sep 2, 2015	35.38	35.46	34.79	35.37
2251	NASDAQ	CVLT	Tue, Sep 1, 2015	35.06	35.81	34.68	34.99
2250	NASDAQ	CVLT	Mon, Aug 31, 2015	35.71	36.21	35.37	35.84
2249	NASDAQ	CVLT	Fri, Aug 28, 2015	35.75	36.66	34.94	35.70
2248	NASDAQ	CVLT	Thu, Aug 27, 2015	35.48	36.19	35.04	35.99
2247	NASDAQ	CVLT	Wed, Aug 26, 2015	35.18	35.41	34.12	35.14
2246	NASDAQ	CVLT	Tue, Aug 25, 2015	36.33	36.93	34.44	34.49
2245	NASDAQ	CVLT	Mon, Aug 24, 2015	34.81	36.62	34.11	35.10
2244	NASDAQ	CVLT	Fri, Aug 21, 2015	35.98	36.84	35.80	36.34
2243	NASDAQ	CVLT	Thu, Aug 20, 2015	37.10	37.37	36.56	36.57
2242	NASDAQ	CVLT	Wed, Aug 19, 2015	37.17	37.86	36.75	37.48
2241	NASDAQ	CVLT	Tue, Aug 18, 2015	37.87	37.87	37.10	37.31
2240	NASDAQ	CVLT	Mon, Aug 17, 2015	37.18	38.59	36.97	37.94
2239	NASDAQ	CVLT	Fri, Aug 14, 2015	37.25	37.74	36.76	37.51
2238	NASDAQ	CVLT	Thu, Aug 13, 2015	37.51	37.93	37.25	37.32
2237	NASDAQ	CVLT	Wed, Aug 12, 2015	37.35	37.78	36.54	37.63
2236	NASDAQ	CVLT	Tue, Aug 11, 2015	38.70	38.82	37.76	37.92
2235	NASDAQ	CVLT	Mon, Aug 10, 2015	38.03	39.27	37.76	39.15
2234	NASDAQ	CVLT	Fri, Aug 7, 2015	37.52	38.20	37.52	37.73
2233	NASDAQ	CVLT	Thu, Aug 6, 2015	38.19	38.29	37.40	37.66
2232	NASDAQ	CVLT	Wed, Aug 5, 2015	38.16	38.77	37.70	38.25
2231	NASDAQ	CVLT	Tue, Aug 4, 2015	37.66	37.92	37.45	37.78
2230	NASDAQ	CVLT	Mon, Aug 3, 2015	37.50	37.71	37.03	37.66
2229	NASDAQ	CVLT	Fri, Jul 31, 2015	37.64	37.95	37.23	37.47
2228	NASDAQ	CVLT	Thu, Jul 30, 2015	36.10	37.90	36.10	37.60
2227	NASDAQ	CVLT	Wed, Jul 29, 2015	35.10	36.72	34.78	36.11
2226	NASDAQ	CVLT	Tue, Jul 28, 2015	33.57	35.50	33.56	34.84
2225	NASDAQ	CVLT	Mon, Jul 27, 2015	40.48	40.48	39.56	39.61
2224	NASDAQ	CVLT	Fri, Jul 24, 2015	40.61	40.86	40.06	40.57
2223	NASDAQ	CVLT	Thu, Jul 23, 2015	40.39	40.98	40.14	40.51
2222	NASDAQ	CVLT	Wed, Jul 22, 2015	39.95	40.52	39.95	40.16
2221	NASDAQ	CVLT	Tue, Jul 21, 2015	40.15	40.66	40.05	40.14
2220	NASDAQ	CVLT	Mon, Jul 20, 2015	40.00	40.68	39.63	40.27
2219	NASDAQ	CVLT	Fri, Jul 17, 2015	40.38	40.38	39.79	39.98
2218	NASDAQ	CVLT	Thu, Jul 16, 2015	41.16	41.16	40.23	40.43
2217	NASDAQ	CVLT	Wed, Jul 15, 2015	41.05	41.36	40.75	40.76
2216	NASDAQ	CVLT	Tue, Jul 14, 2015	40.91	41.47	40.91	41.31
2215	NASDAQ	CVLT	Mon, Jul 13, 2015	40.68	41.35	40.55	41.20
2214	NASDAQ	CVLT	Fri, Jul 10, 2015	40.55	40.82	40.25	40.54
2213	NASDAQ	CVLT	Thu, Jul 9, 2015	41.00	41.10	40.16	40.18
2212	NASDAQ	CVLT	Wed, Jul 8, 2015	40.18	41.10	39.98	40.46
2211	NASDAQ	CVLT	Tue, Jul 7, 2015	40.22	40.66	39.49	40.57
2210	NASDAQ	CVLT	Mon, Jul 6, 2015	40.09	40.54	39.94	40.27
2209	NASDAQ	CVLT	Thu, Jul 2, 2015	40.84	41.22	40.07	40.41
2208	NASDAQ	CVLT	Wed, Jul 1, 2015	42.74	42.74	40.79	41.02
2207	NASDAQ	CVLT	Tue, Jun 30, 2015	43.27	43.38	41.69	42.41
2206	NASDAQ	CVLT	Mon, Jun 29, 2015	44.17	44.37	42.92	42.99
2205	NASDAQ	CVLT	Fri, Jun 26, 2015	44.69	44.69	44.10	44.45
2204	NASDAQ	CVLT	Thu, Jun 25, 2015	44.41	44.93	44.22	44.74
2203	NASDAQ	CVLT	Wed, Jun 24, 2015	44.68	44.74	44.03	44.19
2202	NASDAQ	CVLT	Tue, Jun 23, 2015	44.31	44.63	44.15	44.63
2201	NASDAQ	CVLT	Mon, Jun 22, 2015	44.61	44.85	44.07	44.39
2200	NASDAQ	CVLT	Fri, Jun 19, 2015	44.97	44.97	44.09	44.50
2199	NASDAQ	CVLT	Thu, Jun 18, 2015	42.76	45.30	42.76	45.12
2198	NASDAQ	CVLT	Wed, Jun 17, 2015	44.43	45.21	44.29	44.63
2197	NASDAQ	CVLT	Tue, Jun 16, 2015	43.85	44.72	43.85	44.43
2196	NASDAQ	CVLT	Mon, Jun 15, 2015	43.54	44.16	42.64	44.00
2195	NASDAQ	CVLT	Fri, Jun 12, 2015	43.96	44.12	43.73	44.00
2194	NASDAQ	CVLT	Thu, Jun 11, 2015	44.39	44.55	44.02	44.22
2193	NASDAQ	CVLT	Wed, Jun 10, 2015	43.94	44.47	43.94	44.22
2192	NASDAQ	CVLT	Tue, Jun 9, 2015	44.21	44.40	43.48	43.82
2191	NASDAQ	CVLT	Mon, Jun 8, 2015	44.88	44.95	44.02	44.14
2190	NASDAQ	CVLT	Fri, Jun 5, 2015	45.29	45.60	44.75	45.04
2189	NASDAQ	CVLT	Thu, Jun 4, 2015	46.04	46.33	45.18	45.28
2188	NASDAQ	CVLT	Wed, Jun 3, 2015	45.32	46.38	45.19	46.27
2187	NASDAQ	CVLT	Tue, Jun 2, 2015	44.66	45.33	44.55	45.09
2186	NASDAQ	CVLT	Mon, Jun 1, 2015	44.73	45.25	44.03	44.92
2185	NASDAQ	CVLT	Fri, May 29, 2015	45.23	45.23	44.28	44.43
2184	NASDAQ	CVLT	Thu, May 28, 2015	45.15	45.45	44.66	45.37
2183	NASDAQ	CVLT	Wed, May 27, 2015	44.47	45.47	44.05	45.34
2182	NASDAQ	CVLT	Tue, May 26, 2015	45.14	45.14	44.17	44.50
2181	NASDAQ	CVLT	Fri, May 22, 2015	45.50	45.76	44.88	45.44
2180	NASDAQ	CVLT	Thu, May 21, 2015	45.95	46.10	45.41	45.64
2179	NASDAQ	CVLT	Wed, May 20, 2015	46.64	46.82	45.93	45.96
2178	NASDAQ	CVLT	Tue, May 19, 2015	47.24	47.24	46.03	46.62
2177	NASDAQ	CVLT	Mon, May 18, 2015	46.17	47.17	45.82	46.95
2176	NASDAQ	CVLT	Fri, May 15, 2015	46.48	46.63	46.12	46.17
2175	NASDAQ	CVLT	Thu, May 14, 2015	45.59	46.95	45.27	46.51
2174	NASDAQ	CVLT	Wed, May 13, 2015	44.69	45.34	44.39	45.23
2173	NASDAQ	CVLT	Tue, May 12, 2015	44.36	44.76	43.60	44.47
2172	NASDAQ	CVLT	Mon, May 11, 2015	44.42	45.03	44.20	44.50
2171	NASDAQ	CVLT	Fri, May 8, 2015	45.13	45.13	44.38	44.41
2170	NASDAQ	CVLT	Thu, May 7, 2015	44.51	44.89	44.10	44.59
2169	NASDAQ	CVLT	Wed, May 6, 2015	44.77	45.07	44.02	44.43
2168	NASDAQ	CVLT	Tue, May 5, 2015	45.97	47.62	43.91	44.72
2167	NASDAQ	CVLT	Mon, May 4, 2015	45.70	46.47	45.52	45.75
2166	NASDAQ	CVLT	Fri, May 1, 2015	45.99	46.50	45.38	45.50
2165	NASDAQ	CVLT	Thu, Apr 30, 2015	47.46	47.46	45.66	45.75
2164	NASDAQ	CVLT	Wed, Apr 29, 2015	46.92	47.82	46.73	47.46
2163	NASDAQ	CVLT	Tue, Apr 28, 2015	46.35	47.59	46.17	47.14
2162	NASDAQ	CVLT	Mon, Apr 27, 2015	47.17	47.46	46.07	46.21
2161	NASDAQ	CVLT	Fri, Apr 24, 2015	47.21	47.53	46.98	47.28
2160	NASDAQ	CVLT	Thu, Apr 23, 2015	46.94	47.70	46.67	47.27
2159	NASDAQ	CVLT	Wed, Apr 22, 2015	46.78	47.15	46.53	47.11
2158	NASDAQ	CVLT	Tue, Apr 21, 2015	46.56	47.11	45.96	46.73
2157	NASDAQ	CVLT	Mon, Apr 20, 2015	46.12	46.82	46.06	46.31
2156	NASDAQ	CVLT	Fri, Apr 17, 2015	46.49	46.49	45.63	45.78
2155	NASDAQ	CVLT	Thu, Apr 16, 2015	47.00	47.52	46.80	46.84
2154	NASDAQ	CVLT	Wed, Apr 15, 2015	46.50	47.49	46.43	47.16
2153	NASDAQ	CVLT	Tue, Apr 14, 2015	46.51	46.82	46.28	46.59
2152	NASDAQ	CVLT	Mon, Apr 13, 2015	46.56	47.10	46.36	46.78
2151	NASDAQ	CVLT	Fri, Apr 10, 2015	47.44	47.47	46.35	46.74
2150	NASDAQ	CVLT	Thu, Apr 9, 2015	46.48	47.33	46.18	47.24
2149	NASDAQ	CVLT	Wed, Apr 8, 2015	44.15	47.50	43.91	46.60
2148	NASDAQ	CVLT	Tue, Apr 7, 2015	44.07	44.96	43.95	44.12
2147	NASDAQ	CVLT	Mon, Apr 6, 2015	43.47	44.24	43.47	43.94
2146	NASDAQ	CVLT	Thu, Apr 2, 2015	43.38	43.75	43.09	43.71
2145	NASDAQ	CVLT	Wed, Apr 1, 2015	43.70	43.70	43.18	43.47
2144	NASDAQ	CVLT	Tue, Mar 31, 2015	43.93	44.17	43.55	43.70
2143	NASDAQ	CVLT	Mon, Mar 30, 2015	44.33	44.55	44.03	44.13
2142	NASDAQ	CVLT	Fri, Mar 27, 2015	43.53	44.20	42.93	44.14
2141	NASDAQ	CVLT	Thu, Mar 26, 2015	43.61	44.11	43.31	43.66
2140	NASDAQ	CVLT	Wed, Mar 25, 2015	44.57	44.57	43.45	43.68
2139	NASDAQ	CVLT	Tue, Mar 24, 2015	45.57	45.63	44.36	44.44
2138	NASDAQ	CVLT	Mon, Mar 23, 2015	45.82	45.99	45.39	45.48
2137	NASDAQ	CVLT	Fri, Mar 20, 2015	44.99	46.07	44.59	45.82
2136	NASDAQ	CVLT	Thu, Mar 19, 2015	44.83	45.20	44.63	44.87
2135	NASDAQ	CVLT	Wed, Mar 18, 2015	44.86	45.52	44.24	45.07
2134	NASDAQ	CVLT	Tue, Mar 17, 2015	45.68	45.94	44.99	45.13
2133	NASDAQ	CVLT	Mon, Mar 16, 2015	45.12	46.02	44.87	45.95
2132	NASDAQ	CVLT	Fri, Mar 13, 2015	45.35	45.57	44.63	45.00
2131	NASDAQ	CVLT	Thu, Mar 12, 2015	45.43	45.94	45.12	45.39
2130	NASDAQ	CVLT	Wed, Mar 11, 2015	45.21	45.49	44.96	45.29
2129	NASDAQ	CVLT	Tue, Mar 10, 2015	45.92	46.18	45.11	45.26
2128	NASDAQ	CVLT	Mon, Mar 9, 2015	47.07	47.39	46.08	46.19
2127	NASDAQ	CVLT	Fri, Mar 6, 2015	47.47	47.90	46.79	46.88
2126	NASDAQ	CVLT	Thu, Mar 5, 2015	47.92	48.04	47.33	47.84
2125	NASDAQ	CVLT	Wed, Mar 4, 2015	48.42	48.50	47.79	47.81
2124	NASDAQ	CVLT	Tue, Mar 3, 2015	49.00	49.31	48.23	48.51
2123	NASDAQ	CVLT	Mon, Mar 2, 2015	48.21	49.34	47.92	49.13
2122	NASDAQ	CVLT	Fri, Feb 27, 2015	46.75	48.74	46.62	48.27
2121	NASDAQ	CVLT	Thu, Feb 26, 2015	45.44	46.90	45.34	46.84
2120	NASDAQ	CVLT	Wed, Feb 25, 2015	44.82	45.70	44.82	45.59
2119	NASDAQ	CVLT	Tue, Feb 24, 2015	44.83	45.10	44.48	44.93
2118	NASDAQ	CVLT	Mon, Feb 23, 2015	44.82	44.90	44.25	44.72
2117	NASDAQ	CVLT	Fri, Feb 20, 2015	45.14	45.34	44.64	45.00
2116	NASDAQ	CVLT	Thu, Feb 19, 2015	44.47	45.44	44.34	45.09
2115	NASDAQ	CVLT	Wed, Feb 18, 2015	43.39	44.76	43.39	44.43
2114	NASDAQ	CVLT	Tue, Feb 17, 2015	43.59	44.27	43.04	43.56
2113	NASDAQ	CVLT	Fri, Feb 13, 2015	43.76	44.45	43.40	43.68
2112	NASDAQ	CVLT	Thu, Feb 12, 2015	43.85	44.37	43.48	43.73
2111	NASDAQ	CVLT	Wed, Feb 11, 2015	43.92	44.20	43.26	43.69
2110	NASDAQ	CVLT	Tue, Feb 10, 2015	44.07	44.44	43.48	44.07
2109	NASDAQ	CVLT	Mon, Feb 9, 2015	44.45	44.55	43.94	44.07
2108	NASDAQ	CVLT	Fri, Feb 6, 2015	44.94	45.15	44.24	44.57
2107	NASDAQ	CVLT	Thu, Feb 5, 2015	44.64	45.21	44.50	44.97
2106	NASDAQ	CVLT	Wed, Feb 4, 2015	44.54	45.34	44.20	44.47
2105	NASDAQ	CVLT	Tue, Feb 3, 2015	43.70	44.84	43.63	44.64
2104	NASDAQ	CVLT	Mon, Feb 2, 2015	43.58	43.80	42.23	43.45
2103	NASDAQ	CVLT	Fri, Jan 30, 2015	44.01	44.70	43.15	43.58
2102	NASDAQ	CVLT	Thu, Jan 29, 2015	45.52	45.52	43.31	44.45
2101	NASDAQ	CVLT	Wed, Jan 28, 2015	47.88	47.88	44.80	45.30
2100	NASDAQ	CVLT	Tue, Jan 27, 2015	47.28	48.01	46.76	47.47
2099	NASDAQ	CVLT	Mon, Jan 26, 2015	47.84	48.25	47.09	48.18
2098	NASDAQ	CVLT	Fri, Jan 23, 2015	48.16	48.79	47.36	47.95
2097	NASDAQ	CVLT	Thu, Jan 22, 2015	47.94	48.48	47.14	48.15
2096	NASDAQ	CVLT	Wed, Jan 21, 2015	47.66	48.33	47.06	47.61
2095	NASDAQ	CVLT	Tue, Jan 20, 2015	47.66	48.12	46.80	47.82
2094	NASDAQ	CVLT	Fri, Jan 16, 2015	47.47	48.30	47.19	47.51
2093	NASDAQ	CVLT	Thu, Jan 15, 2015	48.29	48.84	47.14	47.70
2092	NASDAQ	CVLT	Wed, Jan 14, 2015	48.12	48.70	47.43	48.40
2091	NASDAQ	CVLT	Tue, Jan 13, 2015	48.30	49.99	48.06	48.64
2090	NASDAQ	CVLT	Mon, Jan 12, 2015	48.33	48.64	47.50	48.37
2089	NASDAQ	CVLT	Fri, Jan 9, 2015	49.23	49.23	48.05	48.21
2088	NASDAQ	CVLT	Thu, Jan 8, 2015	48.67	49.27	48.48	48.95
2087	NASDAQ	CVLT	Wed, Jan 7, 2015	49.11	49.11	48.05	48.25
2086	NASDAQ	CVLT	Tue, Jan 6, 2015	50.48	50.67	48.50	48.81
2085	NASDAQ	CVLT	Mon, Jan 5, 2015	51.10	51.85	50.22	50.39
2084	NASDAQ	CVLT	Fri, Jan 2, 2015	51.95	52.39	50.66	51.55
2083	NASDAQ	CVLT	Wed, Dec 31, 2014	52.81	53.29	51.67	51.69
2082	NASDAQ	CVLT	Tue, Dec 30, 2014	53.39	53.78	52.46	52.55
2081	NASDAQ	CVLT	Mon, Dec 29, 2014	53.97	54.37	53.24	53.62
2080	NASDAQ	CVLT	Fri, Dec 26, 2014	53.99	54.46	53.55	54.03
2079	NASDAQ	CVLT	Wed, Dec 24, 2014	53.52	54.52	53.36	53.63
2078	NASDAQ	CVLT	Tue, Dec 23, 2014	52.75	53.75	52.02	53.39
2077	NASDAQ	CVLT	Mon, Dec 22, 2014	51.78	52.45	51.33	52.42
2076	NASDAQ	CVLT	Fri, Dec 19, 2014	51.28	52.10	50.53	51.62
2075	NASDAQ	CVLT	Thu, Dec 18, 2014	50.69	51.31	50.06	51.30
2074	NASDAQ	CVLT	Wed, Dec 17, 2014	48.34	50.00	47.91	49.87
2073	NASDAQ	CVLT	Tue, Dec 16, 2014	47.71	48.73	47.41	48.21
2072	NASDAQ	CVLT	Mon, Dec 15, 2014	48.17	48.64	47.55	48.00
2071	NASDAQ	CVLT	Fri, Dec 12, 2014	47.85	48.40	47.71	47.87
2070	NASDAQ	CVLT	Thu, Dec 11, 2014	47.64	48.84	47.33	48.43
2069	NASDAQ	CVLT	Wed, Dec 10, 2014	49.59	50.18	48.49	48.92
2068	NASDAQ	CVLT	Tue, Dec 9, 2014	48.48	49.93	47.39	49.76
2067	NASDAQ	CVLT	Mon, Dec 8, 2014	49.14	49.89	48.89	49.06
2066	NASDAQ	CVLT	Fri, Dec 5, 2014	48.14	49.37	48.06	49.19
2065	NASDAQ	CVLT	Thu, Dec 4, 2014	47.45	48.80	47.23	48.14
2064	NASDAQ	CVLT	Wed, Dec 3, 2014	46.66	47.81	46.41	47.47
2063	NASDAQ	CVLT	Tue, Dec 2, 2014	47.03	47.29	46.26	46.48
2062	NASDAQ	CVLT	Mon, Dec 1, 2014	47.02	47.20	46.37	46.81
2061	NASDAQ	CVLT	Fri, Nov 28, 2014	47.77	47.99	47.10	47.30
2060	NASDAQ	CVLT	Wed, Nov 26, 2014	47.99	48.11	47.56	47.77
2059	NASDAQ	CVLT	Tue, Nov 25, 2014	48.08	48.65	47.70	47.92
2058	NASDAQ	CVLT	Mon, Nov 24, 2014	47.87	48.40	47.77	47.87
2057	NASDAQ	CVLT	Fri, Nov 21, 2014	48.31	48.80	47.74	47.92
2056	NASDAQ	CVLT	Thu, Nov 20, 2014	47.51	48.38	47.28	47.76
2055	NASDAQ	CVLT	Wed, Nov 19, 2014	48.52	48.52	47.15	47.74
2054	NASDAQ	CVLT	Tue, Nov 18, 2014	48.97	49.94	48.51	48.54
2053	NASDAQ	CVLT	Mon, Nov 17, 2014	49.00	49.98	48.28	48.85
2052	NASDAQ	CVLT	Fri, Nov 14, 2014	48.71	49.46	48.48	49.20
2051	NASDAQ	CVLT	Thu, Nov 13, 2014	49.50	49.76	48.92	48.87
2050	NASDAQ	CVLT	Wed, Nov 12, 2014	49.24	49.50	48.68	49.43
2049	NASDAQ	CVLT	Tue, Nov 11, 2014	48.27	49.60	48.14	49.39
2048	NASDAQ	CVLT	Mon, Nov 10, 2014	47.97	48.38	47.62	48.35
2047	NASDAQ	CVLT	Fri, Nov 7, 2014	47.53	48.08	46.81	48.06
2046	NASDAQ	CVLT	Thu, Nov 6, 2014	45.88	47.94	45.80	47.61
2045	NASDAQ	CVLT	Wed, Nov 5, 2014	45.79	46.42	45.20	46.14
2044	NASDAQ	CVLT	Tue, Nov 4, 2014	45.46	46.00	45.15	45.37
2043	NASDAQ	CVLT	Mon, Nov 3, 2014	44.46	46.60	44.35	45.65
2042	NASDAQ	CVLT	Fri, Oct 31, 2014	43.96	44.42	43.20	44.34
2041	NASDAQ	CVLT	Thu, Oct 30, 2014	42.81	43.49	42.38	43.10
2040	NASDAQ	CVLT	Wed, Oct 29, 2014	42.95	43.00	41.78	42.88
2039	NASDAQ	CVLT	Tue, Oct 28, 2014	39.99	43.64	39.58	42.97
2038	NASDAQ	CVLT	Mon, Oct 27, 2014	44.50	44.75	43.66	43.70
2037	NASDAQ	CVLT	Fri, Oct 24, 2014	46.78	46.83	44.94	44.98
2036	NASDAQ	CVLT	Thu, Oct 23, 2014	47.95	48.37	46.58	46.70
2035	NASDAQ	CVLT	Wed, Oct 22, 2014	48.43	48.54	47.19	47.26
2034	NASDAQ	CVLT	Tue, Oct 21, 2014	48.32	48.69	47.91	48.47
2033	NASDAQ	CVLT	Mon, Oct 20, 2014	46.73	48.00	46.22	47.96
2032	NASDAQ	CVLT	Fri, Oct 17, 2014	47.71	47.81	46.67	47.06
2031	NASDAQ	CVLT	Thu, Oct 16, 2014	46.68	47.64	46.15	46.98
2030	NASDAQ	CVLT	Wed, Oct 15, 2014	45.00	47.70	45.00	47.45
2029	NASDAQ	CVLT	Tue, Oct 14, 2014	45.59	47.15	45.58	46.58
2028	NASDAQ	CVLT	Mon, Oct 13, 2014	45.79	46.49	44.66	45.44
2027	NASDAQ	CVLT	Fri, Oct 10, 2014	47.40	48.04	45.76	45.79
2026	NASDAQ	CVLT	Thu, Oct 9, 2014	48.89	49.15	47.38	47.64
2025	NASDAQ	CVLT	Wed, Oct 8, 2014	47.42	49.12	47.21	48.99
2024	NASDAQ	CVLT	Tue, Oct 7, 2014	46.95	48.55	46.76	47.45
2023	NASDAQ	CVLT	Mon, Oct 6, 2014	47.45	48.19	46.91	47.20
2022	NASDAQ	CVLT	Fri, Oct 3, 2014	46.71	47.86	46.34	47.34
2021	NASDAQ	CVLT	Thu, Oct 2, 2014	46.51	48.49	45.69	46.19
2020	NASDAQ	CVLT	Wed, Oct 1, 2014	50.00	50.00	46.63	46.66
2019	NASDAQ	CVLT	Tue, Sep 30, 2014	50.85	51.00	49.95	50.40
2018	NASDAQ	CVLT	Mon, Sep 29, 2014	49.25	50.75	49.18	50.75
2017	NASDAQ	CVLT	Fri, Sep 26, 2014	49.81	50.31	49.72	49.94
2016	NASDAQ	CVLT	Thu, Sep 25, 2014	50.87	50.90	49.51	49.72
2015	NASDAQ	CVLT	Wed, Sep 24, 2014	50.79	51.24	50.44	51.03
2014	NASDAQ	CVLT	Tue, Sep 23, 2014	51.25	51.78	50.68	50.73
2013	NASDAQ	CVLT	Mon, Sep 22, 2014	51.87	52.09	50.96	51.55
2012	NASDAQ	CVLT	Fri, Sep 19, 2014	53.33	53.51	51.96	52.09
2011	NASDAQ	CVLT	Thu, Sep 18, 2014	53.24	53.35	52.76	53.27
2010	NASDAQ	CVLT	Wed, Sep 17, 2014	53.72	53.80	52.84	52.98
2009	NASDAQ	CVLT	Tue, Sep 16, 2014	53.49	54.24	53.17	53.73
2008	NASDAQ	CVLT	Mon, Sep 15, 2014	55.49	55.49	53.31	53.83
2007	NASDAQ	CVLT	Fri, Sep 12, 2014	55.68	55.87	55.22	55.58
2006	NASDAQ	CVLT	Thu, Sep 11, 2014	55.10	56.17	54.85	55.83
2005	NASDAQ	CVLT	Wed, Sep 10, 2014	54.63	55.60	54.63	55.42
2004	NASDAQ	CVLT	Tue, Sep 9, 2014	54.59	54.88	54.14	54.52
2003	NASDAQ	CVLT	Mon, Sep 8, 2014	54.96	55.11	54.39	54.78
2002	NASDAQ	CVLT	Fri, Sep 5, 2014	54.11	54.94	53.78	54.84
2001	NASDAQ	CVLT	Thu, Sep 4, 2014	54.56	55.13	54.19	54.32
2000	NASDAQ	CVLT	Wed, Sep 3, 2014	54.75	55.11	54.25	54.52
1999	NASDAQ	CVLT	Tue, Sep 2, 2014	55.42	55.76	54.45	54.53
1998	NASDAQ	CVLT	Fri, Aug 29, 2014	54.71	55.23	54.40	55.14
1997	NASDAQ	CVLT	Thu, Aug 28, 2014	54.90	55.97	54.35	54.57
1996	NASDAQ	CVLT	Wed, Aug 27, 2014	55.31	55.95	55.07	55.17
1995	NASDAQ	CVLT	Tue, Aug 26, 2014	54.39	55.58	54.27	55.35
1994	NASDAQ	CVLT	Mon, Aug 25, 2014	55.00	55.49	54.16	54.23
1993	NASDAQ	CVLT	Fri, Aug 22, 2014	54.38	54.99	53.88	54.75
1992	NASDAQ	CVLT	Thu, Aug 21, 2014	53.46	54.50	52.92	54.42
1991	NASDAQ	CVLT	Wed, Aug 20, 2014	53.97	54.02	53.05	53.47
1990	NASDAQ	CVLT	Tue, Aug 19, 2014	54.14	54.49	53.84	54.19
1989	NASDAQ	CVLT	Mon, Aug 18, 2014	53.43	54.57	53.06	54.05
1988	NASDAQ	CVLT	Fri, Aug 15, 2014	53.32	53.50	52.41	52.92
1987	NASDAQ	CVLT	Thu, Aug 14, 2014	52.64	53.16	52.25	52.88
1986	NASDAQ	CVLT	Wed, Aug 13, 2014	52.59	53.20	52.11	52.62
1985	NASDAQ	CVLT	Tue, Aug 12, 2014	52.44	52.81	51.63	52.36
1984	NASDAQ	CVLT	Mon, Aug 11, 2014	52.48	53.32	52.12	52.68
1983	NASDAQ	CVLT	Fri, Aug 8, 2014	51.60	52.49	51.60	52.32
1982	NASDAQ	CVLT	Thu, Aug 7, 2014	51.82	52.36	51.39	51.59
1981	NASDAQ	CVLT	Wed, Aug 6, 2014	49.85	51.87	49.80	51.44
1980	NASDAQ	CVLT	Tue, Aug 5, 2014	49.35	50.39	49.25	50.28
1979	NASDAQ	CVLT	Mon, Aug 4, 2014	48.85	49.86	48.22	49.74
1978	NASDAQ	CVLT	Fri, Aug 1, 2014	48.06	48.98	47.58	48.91
1977	NASDAQ	CVLT	Thu, Jul 31, 2014	49.19	49.47	48.01	48.02
1976	NASDAQ	CVLT	Wed, Jul 30, 2014	50.71	51.00	49.43	49.87
1975	NASDAQ	CVLT	Tue, Jul 29, 2014	46.20	52.50	45.20	50.34
1974	NASDAQ	CVLT	Mon, Jul 28, 2014	48.11	50.09	47.93	49.35
1973	NASDAQ	CVLT	Fri, Jul 25, 2014	47.99	48.32	47.75	48.04
1972	NASDAQ	CVLT	Thu, Jul 24, 2014	48.21	48.56	47.85	48.00
1971	NASDAQ	CVLT	Wed, Jul 23, 2014	47.84	48.46	47.60	47.75
1970	NASDAQ	CVLT	Tue, Jul 22, 2014	48.63	49.11	47.50	47.60
1969	NASDAQ	CVLT	Mon, Jul 21, 2014	49.45	50.08	48.80	49.26
1968	NASDAQ	CVLT	Fri, Jul 18, 2014	48.15	50.01	48.15	49.77
1967	NASDAQ	CVLT	Thu, Jul 17, 2014	48.25	48.75	48.09	48.22
1966	NASDAQ	CVLT	Wed, Jul 16, 2014	48.72	48.99	48.20	48.59
1965	NASDAQ	CVLT	Tue, Jul 15, 2014	47.42	48.64	47.42	48.40
1964	NASDAQ	CVLT	Mon, Jul 14, 2014	47.71	48.32	47.09	47.75
1963	NASDAQ	CVLT	Fri, Jul 11, 2014	47.13	47.60	46.76	47.23
1962	NASDAQ	CVLT	Thu, Jul 10, 2014	47.24	47.73	46.64	47.13
1961	NASDAQ	CVLT	Wed, Jul 9, 2014	47.70	48.37	47.41	48.10
1960	NASDAQ	CVLT	Tue, Jul 8, 2014	45.90	49.23	45.90	47.54
1959	NASDAQ	CVLT	Mon, Jul 7, 2014	49.94	50.07	48.97	49.30
1958	NASDAQ	CVLT	Thu, Jul 3, 2014	49.54	50.11	49.11	50.01
1957	NASDAQ	CVLT	Wed, Jul 2, 2014	49.76	50.23	49.08	49.19
1956	NASDAQ	CVLT	Tue, Jul 1, 2014	49.40	50.85	49.08	49.93
1955	NASDAQ	CVLT	Mon, Jun 30, 2014	48.61	49.36	48.56	49.17
1954	NASDAQ	CVLT	Fri, Jun 27, 2014	48.04	48.87	48.04	48.70
1953	NASDAQ	CVLT	Thu, Jun 26, 2014	48.52	48.68	47.86	48.34
1952	NASDAQ	CVLT	Wed, Jun 25, 2014	47.94	48.68	47.94	48.53
1951	NASDAQ	CVLT	Tue, Jun 24, 2014	48.82	49.27	48.10	48.19
1950	NASDAQ	CVLT	Mon, Jun 23, 2014	49.14	49.25	48.28	48.90
1949	NASDAQ	CVLT	Fri, Jun 20, 2014	49.65	49.66	48.38	48.97
1948	NASDAQ	CVLT	Thu, Jun 19, 2014	50.06	50.24	49.31	49.46
1947	NASDAQ	CVLT	Wed, Jun 18, 2014	49.53	49.88	49.07	49.82
1946	NASDAQ	CVLT	Tue, Jun 17, 2014	48.87	49.99	48.82	49.45
1945	NASDAQ	CVLT	Mon, Jun 16, 2014	48.80	49.47	48.41	49.10
1944	NASDAQ	CVLT	Fri, Jun 13, 2014	48.96	49.18	48.42	48.86
1943	NASDAQ	CVLT	Thu, Jun 12, 2014	48.81	48.88	47.77	48.12
1942	NASDAQ	CVLT	Wed, Jun 11, 2014	48.33	49.07	48.26	48.80
1941	NASDAQ	CVLT	Tue, Jun 10, 2014	48.81	49.29	48.47	48.59
1940	NASDAQ	CVLT	Mon, Jun 9, 2014	48.53	49.40	48.53	48.91
1939	NASDAQ	CVLT	Fri, Jun 6, 2014	48.50	49.34	48.26	48.65
1938	NASDAQ	CVLT	Thu, Jun 5, 2014	45.76	48.60	47.11	48.42
1937	NASDAQ	CVLT	Wed, Jun 4, 2014	47.21	47.90	46.85	47.29
1936	NASDAQ	CVLT	Tue, Jun 3, 2014	48.24	48.56	47.31	47.52
1935	NASDAQ	CVLT	Mon, Jun 2, 2014	49.00	49.09	48.01	48.48
1934	NASDAQ	CVLT	Fri, May 30, 2014	50.51	50.72	48.50	48.92
1933	NASDAQ	CVLT	Thu, May 29, 2014	50.42	50.78	50.00	50.40
1932	NASDAQ	CVLT	Wed, May 28, 2014	51.20	51.34	50.00	50.10
1931	NASDAQ	CVLT	Tue, May 27, 2014	51.34	51.98	51.04	51.36
1930	NASDAQ	CVLT	Fri, May 23, 2014	49.83	51.28	49.83	51.00
1929	NASDAQ	CVLT	Thu, May 22, 2014	49.76	50.78	49.50	50.46
1928	NASDAQ	CVLT	Wed, May 21, 2014	49.86	50.16	49.14	49.84
1927	NASDAQ	CVLT	Tue, May 20, 2014	50.38	50.60	49.34	49.79
1926	NASDAQ	CVLT	Mon, May 19, 2014	49.54	51.45	49.03	50.62
1925	NASDAQ	CVLT	Fri, May 16, 2014	49.21	49.52	48.10	49.51
1924	NASDAQ	CVLT	Thu, May 15, 2014	49.65	49.75	48.50	49.11
1923	NASDAQ	CVLT	Wed, May 14, 2014	50.02	50.65	49.13	49.96
1922	NASDAQ	CVLT	Tue, May 13, 2014	51.13	51.17	49.81	50.16
1921	NASDAQ	CVLT	Mon, May 12, 2014	50.25	52.17	50.06	51.19
1920	NASDAQ	CVLT	Fri, May 9, 2014	50.20	50.74	49.44	50.04
1919	NASDAQ	CVLT	Thu, May 8, 2014	49.12	51.52	48.91	50.24
1918	NASDAQ	CVLT	Wed, May 7, 2014	49.19	49.53	48.49	49.23
1917	NASDAQ	CVLT	Tue, May 6, 2014	49.58	50.15	48.75	48.78
1916	NASDAQ	CVLT	Mon, May 5, 2014	49.10	50.09	48.53	49.82
1915	NASDAQ	CVLT	Fri, May 2, 2014	48.43	50.00	48.17	49.58
1914	NASDAQ	CVLT	Thu, May 1, 2014	48.51	49.43	47.79	48.28
1913	NASDAQ	CVLT	Wed, Apr 30, 2014	46.42	48.65	46.16	48.40
1912	NASDAQ	CVLT	Tue, Apr 29, 2014	46.03	46.80	45.34	46.55
1911	NASDAQ	CVLT	Mon, Apr 28, 2014	46.99	47.65	45.35	46.07
1910	NASDAQ	CVLT	Fri, Apr 25, 2014	49.98	50.52	47.47	47.56
1909	NASDAQ	CVLT	Thu, Apr 24, 2014	67.70	69.49	66.45	68.58
1908	NASDAQ	CVLT	Wed, Apr 23, 2014	67.37	67.99	66.25	67.27
1907	NASDAQ	CVLT	Tue, Apr 22, 2014	66.87	67.50	66.67	67.41
1906	NASDAQ	CVLT	Mon, Apr 21, 2014	65.30	66.85	64.93	66.55
1905	NASDAQ	CVLT	Thu, Apr 17, 2014	64.02	65.42	63.43	65.08
1904	NASDAQ	CVLT	Wed, Apr 16, 2014	66.01	66.80	63.39	64.04
1903	NASDAQ	CVLT	Tue, Apr 15, 2014	64.06	65.58	63.11	65.33
1902	NASDAQ	CVLT	Mon, Apr 14, 2014	63.15	64.71	62.53	64.47
1901	NASDAQ	CVLT	Fri, Apr 11, 2014	65.44	66.13	62.70	62.70
1900	NASDAQ	CVLT	Thu, Apr 10, 2014	70.90	70.90	65.92	66.21
1899	NASDAQ	CVLT	Wed, Apr 9, 2014	67.66	70.89	67.65	70.80
1898	NASDAQ	CVLT	Tue, Apr 8, 2014	66.99	67.67	65.49	67.48
1897	NASDAQ	CVLT	Mon, Apr 7, 2014	65.30	67.36	64.35	66.81
1896	NASDAQ	CVLT	Fri, Apr 4, 2014	67.39	67.57	64.69	65.75
1895	NASDAQ	CVLT	Thu, Apr 3, 2014	68.26	68.72	66.50	66.83
1894	NASDAQ	CVLT	Wed, Apr 2, 2014	68.76	68.94	67.39	68.07
1893	NASDAQ	CVLT	Tue, Apr 1, 2014	65.64	69.09	64.52	68.66
1892	NASDAQ	CVLT	Mon, Mar 31, 2014	65.06	65.52	64.05	64.95
1891	NASDAQ	CVLT	Fri, Mar 28, 2014	65.33	66.65	64.28	64.48
1890	NASDAQ	CVLT	Thu, Mar 27, 2014	65.34	65.88	64.04	65.22
1889	NASDAQ	CVLT	Wed, Mar 26, 2014	69.22	69.22	65.23	65.46
1888	NASDAQ	CVLT	Tue, Mar 25, 2014	70.00	70.22	68.36	68.63
1887	NASDAQ	CVLT	Mon, Mar 24, 2014	70.01	70.34	68.95	69.42
1886	NASDAQ	CVLT	Fri, Mar 21, 2014	70.00	70.97	69.37	69.84
1885	NASDAQ	CVLT	Thu, Mar 20, 2014	68.82	69.48	68.28	69.36
1884	NASDAQ	CVLT	Wed, Mar 19, 2014	66.01	69.70	66.00	69.01
1883	NASDAQ	CVLT	Tue, Mar 18, 2014	64.28	66.45	63.85	66.20
1882	NASDAQ	CVLT	Mon, Mar 17, 2014	64.92	65.48	63.00	63.28
1881	NASDAQ	CVLT	Fri, Mar 14, 2014	61.83	63.18	61.80	62.85
1880	NASDAQ	CVLT	Thu, Mar 13, 2014	63.57	63.90	61.28	61.92
1879	NASDAQ	CVLT	Wed, Mar 12, 2014	63.61	64.06	63.00	63.43
1878	NASDAQ	CVLT	Tue, Mar 11, 2014	65.35	65.87	63.86	63.99
1877	NASDAQ	CVLT	Mon, Mar 10, 2014	67.55	67.96	64.70	65.31
1876	NASDAQ	CVLT	Fri, Mar 7, 2014	69.76	69.76	67.15	67.49
1875	NASDAQ	CVLT	Thu, Mar 6, 2014	70.00	70.61	69.10	69.23
1874	NASDAQ	CVLT	Wed, Mar 5, 2014	71.40	71.54	69.28	69.98
1873	NASDAQ	CVLT	Tue, Mar 4, 2014	69.45	71.55	69.14	71.37
1872	NASDAQ	CVLT	Mon, Mar 3, 2014	68.41	69.03	68.08	68.36
1871	NASDAQ	CVLT	Fri, Feb 28, 2014	69.72	69.97	68.41	68.88
1870	NASDAQ	CVLT	Thu, Feb 27, 2014	68.72	70.06	68.49	69.52
1869	NASDAQ	CVLT	Wed, Feb 26, 2014	68.82	69.67	68.54	68.96
1868	NASDAQ	CVLT	Tue, Feb 25, 2014	68.89	69.27	68.41	68.81
1867	NASDAQ	CVLT	Mon, Feb 24, 2014	68.79	69.55	68.39	68.72
1866	NASDAQ	CVLT	Fri, Feb 21, 2014	69.33	70.64	68.68	68.92
1865	NASDAQ	CVLT	Thu, Feb 20, 2014	69.02	69.74	68.66	68.97
1864	NASDAQ	CVLT	Wed, Feb 19, 2014	68.90	70.21	68.78	68.88
1863	NASDAQ	CVLT	Tue, Feb 18, 2014	68.87	69.62	68.65	69.02
1862	NASDAQ	CVLT	Fri, Feb 14, 2014	69.22	70.02	68.68	69.04
1861	NASDAQ	CVLT	Thu, Feb 13, 2014	67.35	69.85	67.09	69.38
1860	NASDAQ	CVLT	Wed, Feb 12, 2014	68.09	68.71	67.65	68.40
1859	NASDAQ	CVLT	Tue, Feb 11, 2014	67.71	68.25	67.36	67.84
1858	NASDAQ	CVLT	Mon, Feb 10, 2014	68.61	68.61	66.92	67.85
1857	NASDAQ	CVLT	Fri, Feb 7, 2014	65.85	66.65	65.35	66.52
1856	NASDAQ	CVLT	Thu, Feb 6, 2014	64.68	66.25	64.22	65.39
1855	NASDAQ	CVLT	Wed, Feb 5, 2014	63.68	65.35	63.48	64.24
1854	NASDAQ	CVLT	Tue, Feb 4, 2014	64.93	66.52	62.94	64.16
1853	NASDAQ	CVLT	Mon, Feb 3, 2014	68.61	69.56	64.50	64.76
1852	NASDAQ	CVLT	Fri, Jan 31, 2014	69.94	70.85	68.56	69.07
1851	NASDAQ	CVLT	Thu, Jan 30, 2014	70.40	73.35	69.79	71.24
1850	NASDAQ	CVLT	Wed, Jan 29, 2014	66.12	70.40	63.00	69.44
1849	NASDAQ	CVLT	Tue, Jan 28, 2014	72.15	76.24	71.31	76.10
1848	NASDAQ	CVLT	Mon, Jan 27, 2014	74.59	74.59	72.36	72.43
1847	NASDAQ	CVLT	Fri, Jan 24, 2014	75.61	76.08	73.92	73.93
1846	NASDAQ	CVLT	Thu, Jan 23, 2014	74.81	76.00	74.63	75.97
1845	NASDAQ	CVLT	Wed, Jan 22, 2014	75.59	75.70	74.72	75.00
1844	NASDAQ	CVLT	Tue, Jan 21, 2014	75.83	76.91	74.89	75.73
1843	NASDAQ	CVLT	Fri, Jan 17, 2014	75.35	76.91	74.55	74.97
1842	NASDAQ	CVLT	Thu, Jan 16, 2014	71.93	77.51	71.87	75.17
1841	NASDAQ	CVLT	Wed, Jan 15, 2014	68.25	71.20	68.25	71.00
1840	NASDAQ	CVLT	Tue, Jan 14, 2014	68.82	69.13	68.45	68.74
1839	NASDAQ	CVLT	Mon, Jan 13, 2014	71.91	72.27	68.88	68.96
1838	NASDAQ	CVLT	Fri, Jan 10, 2014	71.95	72.04	71.46	71.95
1837	NASDAQ	CVLT	Thu, Jan 9, 2014	74.03	74.54	71.59	71.70
1836	NASDAQ	CVLT	Wed, Jan 8, 2014	74.41	74.91	73.53	73.91
1835	NASDAQ	CVLT	Tue, Jan 7, 2014	73.90	74.87	72.73	74.29
1834	NASDAQ	CVLT	Mon, Jan 6, 2014	74.84	75.20	73.62	73.74
1833	NASDAQ	CVLT	Fri, Jan 3, 2014	77.36	75.07	74.15	74.67
1832	NASDAQ	CVLT	Thu, Jan 2, 2014	74.29	74.86	73.72	74.10
1831	NASDAQ	CVLT	Tue, Dec 31, 2013	74.85	75.47	74.00	74.86
1830	NASDAQ	CVLT	Mon, Dec 30, 2013	74.40	74.69	74.00	74.48
1829	NASDAQ	CVLT	Fri, Dec 27, 2013	74.66	75.01	74.13	74.67
1828	NASDAQ	CVLT	Thu, Dec 26, 2013	75.19	75.22	73.80	74.41
1827	NASDAQ	CVLT	Tue, Dec 24, 2013	74.48	75.26	74.17	74.74
1826	NASDAQ	CVLT	Mon, Dec 23, 2013	76.20	76.88	74.37	74.60
1825	NASDAQ	CVLT	Fri, Dec 20, 2013	73.30	77.02	72.99	75.96
1824	NASDAQ	CVLT	Thu, Dec 19, 2013	73.99	74.79	72.81	72.94
1823	NASDAQ	CVLT	Wed, Dec 18, 2013	74.44	74.47	71.79	73.84
1822	NASDAQ	CVLT	Tue, Dec 17, 2013	68.66	74.57	68.35	73.74
1821	NASDAQ	CVLT	Mon, Dec 16, 2013	67.32	68.51	67.31	68.23
1820	NASDAQ	CVLT	Fri, Dec 13, 2013	67.51	68.03	66.98	67.17
1819	NASDAQ	CVLT	Thu, Dec 12, 2013	69.51	69.94	66.95	67.23
1818	NASDAQ	CVLT	Wed, Dec 11, 2013	71.55	71.67	69.23	69.58
1817	NASDAQ	CVLT	Tue, Dec 10, 2013	72.38	73.03	71.08	71.33
1816	NASDAQ	CVLT	Mon, Dec 9, 2013	73.17	73.60	72.29	72.74
1815	NASDAQ	CVLT	Fri, Dec 6, 2013	74.30	74.30	72.89	73.29
1814	NASDAQ	CVLT	Thu, Dec 5, 2013	72.00	73.79	70.64	73.64
1813	NASDAQ	CVLT	Wed, Dec 4, 2013	72.00	73.28	70.24	70.69
1812	NASDAQ	CVLT	Tue, Dec 3, 2013	73.54	73.78	72.26	72.58
1811	NASDAQ	CVLT	Mon, Dec 2, 2013	74.69	75.58	73.61	73.67
1810	NASDAQ	CVLT	Fri, Nov 29, 2013	75.36	75.92	74.10	74.85
1809	NASDAQ	CVLT	Wed, Nov 27, 2013	75.64	76.00	74.44	74.90
1808	NASDAQ	CVLT	Tue, Nov 26, 2013	76.65	76.73	75.58	75.65
1807	NASDAQ	CVLT	Mon, Nov 25, 2013	77.89	79.13	76.33	76.46
1806	NASDAQ	CVLT	Fri, Nov 22, 2013	76.64	77.09	76.25	77.00
1805	NASDAQ	CVLT	Thu, Nov 21, 2013	75.72	76.63	75.05	76.58
1804	NASDAQ	CVLT	Wed, Nov 20, 2013	75.00	75.99	74.58	75.19
1803	NASDAQ	CVLT	Tue, Nov 19, 2013	76.78	76.78	74.26	75.02
1802	NASDAQ	CVLT	Mon, Nov 18, 2013	77.76	78.10	76.54	77.00
1801	NASDAQ	CVLT	Fri, Nov 15, 2013	77.07	77.72	76.19	77.69
1800	NASDAQ	CVLT	Thu, Nov 14, 2013	76.21	76.76	75.16	76.75
1799	NASDAQ	CVLT	Wed, Nov 13, 2013	74.48	76.62	74.16	76.51
1798	NASDAQ	CVLT	Tue, Nov 12, 2013	75.00	75.75	74.70	75.09
1797	NASDAQ	CVLT	Mon, Nov 11, 2013	75.85	76.43	74.33	75.01
1796	NASDAQ	CVLT	Fri, Nov 8, 2013	75.51	77.02	74.50	75.76
1795	NASDAQ	CVLT	Thu, Nov 7, 2013	77.29	77.31	74.66	75.53
1794	NASDAQ	CVLT	Wed, Nov 6, 2013	76.73	76.94	75.67	76.90
1793	NASDAQ	CVLT	Tue, Nov 5, 2013	76.97	77.49	76.30	76.58
1792	NASDAQ	CVLT	Mon, Nov 4, 2013	77.10	78.21	77.10	77.74
1791	NASDAQ	CVLT	Fri, Nov 1, 2013	77.92	78.48	76.82	77.96
1790	NASDAQ	CVLT	Thu, Oct 31, 2013	77.82	79.67	77.46	78.08
1789	NASDAQ	CVLT	Wed, Oct 30, 2013	80.42	80.65	77.86	78.10
1788	NASDAQ	CVLT	Tue, Oct 29, 2013	80.46	80.88	73.54	80.51
1787	NASDAQ	CVLT	Mon, Oct 28, 2013	84.09	84.09	82.14	82.50
1786	NASDAQ	CVLT	Fri, Oct 25, 2013	85.43	85.75	83.23	83.95
1785	NASDAQ	CVLT	Thu, Oct 24, 2013	86.08	86.25	84.71	85.07
1784	NASDAQ	CVLT	Wed, Oct 23, 2013	86.15	86.15	84.18	85.74
1783	NASDAQ	CVLT	Tue, Oct 22, 2013	88.14	88.67	86.43	86.96
1782	NASDAQ	CVLT	Mon, Oct 21, 2013	87.71	89.16	87.18	87.49
1781	NASDAQ	CVLT	Fri, Oct 18, 2013	86.29	87.96	85.69	87.33
1780	NASDAQ	CVLT	Thu, Oct 17, 2013	82.61	85.82	82.29	85.67
1779	NASDAQ	CVLT	Wed, Oct 16, 2013	81.20	84.13	80.96	83.37
1778	NASDAQ	CVLT	Tue, Oct 15, 2013	82.94	85.93	81.32	81.69
1777	NASDAQ	CVLT	Mon, Oct 14, 2013	86.14	88.07	85.85	87.73
1776	NASDAQ	CVLT	Fri, Oct 11, 2013	85.46	87.24	85.46	87.20
1775	NASDAQ	CVLT	Thu, Oct 10, 2013	85.67	86.35	85.13	85.99
1774	NASDAQ	CVLT	Wed, Oct 9, 2013	86.28	86.39	83.79	84.60
1773	NASDAQ	CVLT	Tue, Oct 8, 2013	88.25	88.44	84.86	86.05
1772	NASDAQ	CVLT	Mon, Oct 7, 2013	87.71	89.24	87.38	87.87
1771	NASDAQ	CVLT	Fri, Oct 4, 2013	87.27	89.27	86.44	88.86
1770	NASDAQ	CVLT	Thu, Oct 3, 2013	88.83	88.89	85.57	87.50
1769	NASDAQ	CVLT	Wed, Oct 2, 2013	88.21	89.00	87.48	88.87
1768	NASDAQ	CVLT	Tue, Oct 1, 2013	87.89	90.00	87.35	89.45
1767	NASDAQ	CVLT	Mon, Sep 30, 2013	86.02	88.24	85.23	87.92
1766	NASDAQ	CVLT	Fri, Sep 27, 2013	88.47	88.52	86.73	87.21
1765	NASDAQ	CVLT	Thu, Sep 26, 2013	88.16	89.71	87.97	88.95
1764	NASDAQ	CVLT	Wed, Sep 25, 2013	85.49	87.29	84.78	86.92
1763	NASDAQ	CVLT	Tue, Sep 24, 2013	87.24	87.24	84.68	85.27
1762	NASDAQ	CVLT	Mon, Sep 23, 2013	87.51	88.07	86.52	87.38
1761	NASDAQ	CVLT	Fri, Sep 20, 2013	88.47	88.79	86.78	87.39
1760	NASDAQ	CVLT	Thu, Sep 19, 2013	88.59	88.90	87.21	88.28
1759	NASDAQ	CVLT	Wed, Sep 18, 2013	86.81	88.57	86.11	88.42
1758	NASDAQ	CVLT	Tue, Sep 17, 2013	84.75	87.26	84.69	86.85
1757	NASDAQ	CVLT	Mon, Sep 16, 2013	86.51	86.57	84.99	85.08
1756	NASDAQ	CVLT	Fri, Sep 13, 2013	85.32	85.68	84.00	85.01
1755	NASDAQ	CVLT	Thu, Sep 12, 2013	86.49	86.76	84.86	85.03
1754	NASDAQ	CVLT	Wed, Sep 11, 2013	86.50	87.47	85.97	86.52
1753	NASDAQ	CVLT	Tue, Sep 10, 2013	86.10	87.01	85.58	86.99
1752	NASDAQ	CVLT	Mon, Sep 9, 2013	85.01	85.65	84.36	85.60
1751	NASDAQ	CVLT	Fri, Sep 6, 2013	85.47	85.84	83.38	84.57
1750	NASDAQ	CVLT	Thu, Sep 5, 2013	84.50	86.00	84.31	85.26
1749	NASDAQ	CVLT	Wed, Sep 4, 2013	83.43	85.00	82.78	84.38
1748	NASDAQ	CVLT	Tue, Sep 3, 2013	84.98	85.28	81.46	83.06
1747	NASDAQ	CVLT	Fri, Aug 30, 2013	85.38	85.68	83.57	83.83
1746	NASDAQ	CVLT	Thu, Aug 29, 2013	85.04	86.28	84.62	85.65
1745	NASDAQ	CVLT	Wed, Aug 28, 2013	83.59	85.80	82.62	85.35
1744	NASDAQ	CVLT	Tue, Aug 27, 2013	85.07	85.56	82.78	83.42
1743	NASDAQ	CVLT	Mon, Aug 26, 2013	85.81	87.05	85.02	86.31
1742	NASDAQ	CVLT	Fri, Aug 23, 2013	86.29	86.33	85.25	85.52
1741	NASDAQ	CVLT	Thu, Aug 22, 2013	83.87	86.76	83.87	86.32
1740	NASDAQ	CVLT	Wed, Aug 21, 2013	82.28	84.35	82.19	83.02
1739	NASDAQ	CVLT	Tue, Aug 20, 2013	82.22	83.63	81.30	82.75
1738	NASDAQ	CVLT	Mon, Aug 19, 2013	82.25	83.88	81.54	81.90
1737	NASDAQ	CVLT	Fri, Aug 16, 2013	82.32	84.11	81.90	82.07
1736	NASDAQ	CVLT	Thu, Aug 15, 2013	84.76	85.75	81.75	82.72
1735	NASDAQ	CVLT	Wed, Aug 14, 2013	86.64	86.81	85.11	86.08
1734	NASDAQ	CVLT	Tue, Aug 13, 2013	87.15	87.15	85.26	86.64
1733	NASDAQ	CVLT	Mon, Aug 12, 2013	85.36	87.91	85.36	87.15
1732	NASDAQ	CVLT	Fri, Aug 9, 2013	86.28	87.39	85.57	86.34
1731	NASDAQ	CVLT	Thu, Aug 8, 2013	88.23	88.23	85.72	86.63
1730	NASDAQ	CVLT	Wed, Aug 7, 2013	87.94	88.56	86.68	87.55
1729	NASDAQ	CVLT	Tue, Aug 6, 2013	87.77	88.57	87.09	88.51
1728	NASDAQ	CVLT	Mon, Aug 5, 2013	87.23	87.84	86.71	87.83
1727	NASDAQ	CVLT	Fri, Aug 2, 2013	86.97	87.75	85.89	87.75
1726	NASDAQ	CVLT	Thu, Aug 1, 2013	85.75	87.91	84.73	87.72
1725	NASDAQ	CVLT	Wed, Jul 31, 2013	85.21	86.00	84.39	84.40
1724	NASDAQ	CVLT	Tue, Jul 30, 2013	81.95	87.00	81.39	85.04
1723	NASDAQ	CVLT	Mon, Jul 29, 2013	78.01	78.71	75.28	77.57
1722	NASDAQ	CVLT	Fri, Jul 26, 2013	80.03	80.21	77.25	78.56
1721	NASDAQ	CVLT	Thu, Jul 25, 2013	80.81	81.65	80.06	80.89
1720	NASDAQ	CVLT	Wed, Jul 24, 2013	79.23	81.31	79.23	80.76
1719	NASDAQ	CVLT	Tue, Jul 23, 2013	79.35	79.65	77.84	78.51
1718	NASDAQ	CVLT	Mon, Jul 22, 2013	80.05	80.44	78.81	78.92
1717	NASDAQ	CVLT	Fri, Jul 19, 2013	79.29	81.14	78.26	80.51
1716	NASDAQ	CVLT	Thu, Jul 18, 2013	80.47	80.65	79.06	79.81
1715	NASDAQ	CVLT	Wed, Jul 17, 2013	79.21	80.94	79.00	79.99
1714	NASDAQ	CVLT	Tue, Jul 16, 2013	80.15	80.83	79.10	79.15
1713	NASDAQ	CVLT	Mon, Jul 15, 2013	81.67	82.26	80.21	80.84
1712	NASDAQ	CVLT	Fri, Jul 12, 2013	81.89	82.94	81.31	81.58
1711	NASDAQ	CVLT	Thu, Jul 11, 2013	82.00	82.60	81.20	81.90
1710	NASDAQ	CVLT	Wed, Jul 10, 2013	79.63	81.53	79.63	81.19
1709	NASDAQ	CVLT	Tue, Jul 9, 2013	78.42	79.77	77.75	79.76
1708	NASDAQ	CVLT	Mon, Jul 8, 2013	79.00	79.00	77.13	77.65
1707	NASDAQ	CVLT	Fri, Jul 5, 2013	78.20	78.98	77.00	78.97
1706	NASDAQ	CVLT	Wed, Jul 3, 2013	75.26	77.12	75.12	76.97
1705	NASDAQ	CVLT	Tue, Jul 2, 2013	75.67	77.06	74.77	75.52
1704	NASDAQ	CVLT	Mon, Jul 1, 2013	75.55	77.59	75.55	76.10
1703	NASDAQ	CVLT	Fri, Jun 28, 2013	79.27	79.89	75.82	75.89
1702	NASDAQ	CVLT	Thu, Jun 27, 2013	79.42	80.00	78.97	79.73
1701	NASDAQ	CVLT	Wed, Jun 26, 2013	77.62	79.87	77.25	78.98
1700	NASDAQ	CVLT	Tue, Jun 25, 2013	77.29	78.24	75.82	77.01
1699	NASDAQ	CVLT	Mon, Jun 24, 2013	76.26	77.11	74.77	76.57
1698	NASDAQ	CVLT	Fri, Jun 21, 2013	76.30	77.28	75.11	77.12
1697	NASDAQ	CVLT	Thu, Jun 20, 2013	76.15	77.16	75.46	76.00
1696	NASDAQ	CVLT	Wed, Jun 19, 2013	78.80	79.01	76.70	77.03
1695	NASDAQ	CVLT	Tue, Jun 18, 2013	78.58	80.54	78.35	78.80
1694	NASDAQ	CVLT	Mon, Jun 17, 2013	75.44	77.00	75.08	76.91
1693	NASDAQ	CVLT	Fri, Jun 14, 2013	73.86	76.48	73.65	75.27
1692	NASDAQ	CVLT	Thu, Jun 13, 2013	72.10	74.34	71.41	74.04
1691	NASDAQ	CVLT	Wed, Jun 12, 2013	72.55	72.78	71.03	71.98
1690	NASDAQ	CVLT	Tue, Jun 11, 2013	71.42	72.94	70.74	71.88
1689	NASDAQ	CVLT	Mon, Jun 10, 2013	71.69	72.51	70.67	72.46
1688	NASDAQ	CVLT	Fri, Jun 7, 2013	70.51	71.50	69.37	71.37
1687	NASDAQ	CVLT	Thu, Jun 6, 2013	69.65	70.44	68.55	69.80
1686	NASDAQ	CVLT	Wed, Jun 5, 2013	70.51	71.49	69.73	69.83
1685	NASDAQ	CVLT	Tue, Jun 4, 2013	70.29	71.70	70.25	70.98
1684	NASDAQ	CVLT	Mon, Jun 3, 2013	70.22	70.50	68.56	70.40
1683	NASDAQ	CVLT	Fri, May 31, 2013	70.66	71.59	70.00	70.06
1682	NASDAQ	CVLT	Thu, May 30, 2013	70.36	71.84	69.94	71.40
1681	NASDAQ	CVLT	Wed, May 29, 2013	70.34	70.61	68.76	69.84
1680	NASDAQ	CVLT	Tue, May 28, 2013	70.11	71.59	70.06	71.11
1679	NASDAQ	CVLT	Fri, May 24, 2013	69.86	70.59	67.18	69.15
1678	NASDAQ	CVLT	Thu, May 23, 2013	66.40	70.90	66.00	70.60
1677	NASDAQ	CVLT	Wed, May 22, 2013	73.02	73.08	66.48	67.09
1676	NASDAQ	CVLT	Tue, May 21, 2013	74.48	74.50	73.08	73.19
1675	NASDAQ	CVLT	Mon, May 20, 2013	74.50	75.34	74.11	74.44
1674	NASDAQ	CVLT	Fri, May 17, 2013	74.72	75.28	73.96	74.80
1673	NASDAQ	CVLT	Thu, May 16, 2013	73.33	75.50	73.20	74.36
1672	NASDAQ	CVLT	Wed, May 15, 2013	74.00	74.75	73.35	73.38
1671	NASDAQ	CVLT	Tue, May 14, 2013	74.19	74.99	73.52	74.27
1670	NASDAQ	CVLT	Mon, May 13, 2013	73.65	75.19	73.55	73.82
1669	NASDAQ	CVLT	Fri, May 10, 2013	75.38	75.95	74.68	75.41
1668	NASDAQ	CVLT	Thu, May 9, 2013	77.05	77.15	74.91	75.02
1667	NASDAQ	CVLT	Wed, May 8, 2013	75.71	77.50	74.47	77.49
1666	NASDAQ	CVLT	Tue, May 7, 2013	84.16	88.14	75.48	76.33
1665	NASDAQ	CVLT	Mon, May 6, 2013	77.33	78.79	76.80	77.82
1664	NASDAQ	CVLT	Fri, May 3, 2013	77.43	77.62	76.67	77.49
1663	NASDAQ	CVLT	Thu, May 2, 2013	73.73	76.49	73.60	76.35
1662	NASDAQ	CVLT	Wed, May 1, 2013	73.42	74.49	71.71	71.79
1661	NASDAQ	CVLT	Tue, Apr 30, 2013	73.58	73.85	72.49	73.54
1660	NASDAQ	CVLT	Mon, Apr 29, 2013	72.61	74.47	71.56	73.96
1659	NASDAQ	CVLT	Fri, Apr 26, 2013	73.13	73.43	72.01	72.47
1658	NASDAQ	CVLT	Thu, Apr 25, 2013	73.20	74.54	73.10	73.27
1657	NASDAQ	CVLT	Wed, Apr 24, 2013	71.70	73.12	71.41	73.10
1656	NASDAQ	CVLT	Tue, Apr 23, 2013	71.14	72.73	70.79	72.14
1655	NASDAQ	CVLT	Mon, Apr 22, 2013	69.01	71.54	68.35	70.58
1654	NASDAQ	CVLT	Fri, Apr 19, 2013	68.90	71.05	67.30	69.21
1653	NASDAQ	CVLT	Thu, Apr 18, 2013	70.75	70.81	68.56	68.66
1652	NASDAQ	CVLT	Wed, Apr 17, 2013	70.53	71.11	69.53	70.38
1651	NASDAQ	CVLT	Tue, Apr 16, 2013	69.70	71.96	69.30	71.42
1650	NASDAQ	CVLT	Mon, Apr 15, 2013	71.60	72.18	69.50	69.56
1649	NASDAQ	CVLT	Fri, Apr 12, 2013	70.23	72.95	69.84	72.36
1648	NASDAQ	CVLT	Thu, Apr 11, 2013	73.38	73.45	70.34	70.70
1647	NASDAQ	CVLT	Wed, Apr 10, 2013	72.85	74.03	72.85	73.70
1646	NASDAQ	CVLT	Tue, Apr 9, 2013	72.48	73.48	72.22	72.78
1645	NASDAQ	CVLT	Mon, Apr 8, 2013	71.69	72.81	70.56	72.54
1644	NASDAQ	CVLT	Fri, Apr 5, 2013	71.20	72.45	68.14	71.70
1643	NASDAQ	CVLT	Thu, Apr 4, 2013	75.99	76.32	73.01	75.33
1642	NASDAQ	CVLT	Wed, Apr 3, 2013	81.15	81.87	75.18	76.41
1641	NASDAQ	CVLT	Tue, Apr 2, 2013	80.53	81.81	80.13	80.78
1640	NASDAQ	CVLT	Mon, Apr 1, 2013	81.88	83.83	80.21	80.77
1639	NASDAQ	CVLT	Thu, Mar 28, 2013	83.03	83.10	81.82	82.00
1638	NASDAQ	CVLT	Wed, Mar 27, 2013	81.51	83.35	80.67	83.29
1637	NASDAQ	CVLT	Tue, Mar 26, 2013	81.93	82.76	81.20	82.00
1636	NASDAQ	CVLT	Mon, Mar 25, 2013	82.78	82.89	80.07	81.26
1635	NASDAQ	CVLT	Fri, Mar 22, 2013	82.05	82.62	81.32	81.92
1634	NASDAQ	CVLT	Thu, Mar 21, 2013	81.64	82.61	80.74	81.91
1633	NASDAQ	CVLT	Wed, Mar 20, 2013	82.00	82.83	81.66	82.74
1632	NASDAQ	CVLT	Tue, Mar 19, 2013	82.55	83.20	79.51	81.33
1631	NASDAQ	CVLT	Mon, Mar 18, 2013	82.86	85.00	82.10	82.45
1630	NASDAQ	CVLT	Fri, Mar 15, 2013	84.09	85.09	82.95	83.76
1629	NASDAQ	CVLT	Thu, Mar 14, 2013	78.00	86.89	77.54	84.20
1628	NASDAQ	CVLT	Wed, Mar 13, 2013	76.75	77.87	76.66	77.57
1627	NASDAQ	CVLT	Tue, Mar 12, 2013	77.50	78.17	76.16	76.92
1626	NASDAQ	CVLT	Mon, Mar 11, 2013	77.60	78.36	77.25	77.59
1625	NASDAQ	CVLT	Fri, Mar 8, 2013	77.23	77.52	75.84	77.47
1624	NASDAQ	CVLT	Thu, Mar 7, 2013	76.94	76.94	75.81	76.47
1623	NASDAQ	CVLT	Wed, Mar 6, 2013	76.22	78.36	76.22	76.95
1622	NASDAQ	CVLT	Tue, Mar 5, 2013	75.31	76.65	74.61	75.50
1621	NASDAQ	CVLT	Mon, Mar 4, 2013	73.56	75.09	73.47	75.00
1620	NASDAQ	CVLT	Fri, Mar 1, 2013	73.18	73.97	72.29	73.29
1619	NASDAQ	CVLT	Thu, Feb 28, 2013	73.72	75.08	73.59	73.95
1618	NASDAQ	CVLT	Wed, Feb 27, 2013	72.50	74.28	71.50	73.73
1617	NASDAQ	CVLT	Tue, Feb 26, 2013	73.17	73.99	71.10	72.37
1616	NASDAQ	CVLT	Mon, Feb 25, 2013	76.20	76.64	73.36	73.40
1615	NASDAQ	CVLT	Fri, Feb 22, 2013	74.06	75.70	73.89	75.48
1614	NASDAQ	CVLT	Thu, Feb 21, 2013	75.26	75.77	71.91	73.70
1613	NASDAQ	CVLT	Wed, Feb 20, 2013	76.30	77.02	75.61	75.66
1612	NASDAQ	CVLT	Tue, Feb 19, 2013	76.30	76.59	75.69	76.34
1611	NASDAQ	CVLT	Fri, Feb 15, 2013	78.07	78.67	76.18	76.38
1610	NASDAQ	CVLT	Thu, Feb 14, 2013	76.73	78.03	76.29	77.52
1609	NASDAQ	CVLT	Wed, Feb 13, 2013	75.95	76.91	75.30	76.83
1608	NASDAQ	CVLT	Tue, Feb 12, 2013	75.66	76.57	75.12	75.88
1607	NASDAQ	CVLT	Mon, Feb 11, 2013	76.95	77.18	74.75	75.70
1606	NASDAQ	CVLT	Fri, Feb 8, 2013	75.00	77.62	74.75	77.22
1605	NASDAQ	CVLT	Thu, Feb 7, 2013	75.41	75.93	73.32	74.15
1604	NASDAQ	CVLT	Wed, Feb 6, 2013	76.41	76.73	74.91	75.23
1603	NASDAQ	CVLT	Tue, Feb 5, 2013	78.90	78.90	76.82	76.85
1602	NASDAQ	CVLT	Mon, Feb 4, 2013	77.57	78.86	77.16	78.36
1601	NASDAQ	CVLT	Fri, Feb 1, 2013	76.56	79.53	76.54	79.02
1600	NASDAQ	CVLT	Thu, Jan 31, 2013	77.15	77.98	75.35	76.73
1599	NASDAQ	CVLT	Wed, Jan 30, 2013	73.49	78.87	72.82	76.90
1598	NASDAQ	CVLT	Tue, Jan 29, 2013	71.25	71.25	69.77	70.50
1597	NASDAQ	CVLT	Mon, Jan 28, 2013	74.43	74.86	70.87	72.77
1596	NASDAQ	CVLT	Fri, Jan 25, 2013	74.22	74.74	73.50	74.37
1595	NASDAQ	CVLT	Thu, Jan 24, 2013	71.96	74.74	71.20	73.74
1594	NASDAQ	CVLT	Wed, Jan 23, 2013	72.08	73.93	71.81	72.43
1593	NASDAQ	CVLT	Tue, Jan 22, 2013	70.03	72.07	70.03	71.70
1592	NASDAQ	CVLT	Fri, Jan 18, 2013	69.70	69.85	69.01	69.83
1591	NASDAQ	CVLT	Thu, Jan 17, 2013	69.34	70.12	69.27	69.55
1590	NASDAQ	CVLT	Wed, Jan 16, 2013	69.13	69.68	68.66	69.04
1589	NASDAQ	CVLT	Tue, Jan 15, 2013	67.96	69.54	67.03	69.29
1588	NASDAQ	CVLT	Mon, Jan 14, 2013	69.00	69.53	68.72	68.89
1587	NASDAQ	CVLT	Fri, Jan 11, 2013	69.67	70.32	68.80	69.18
1586	NASDAQ	CVLT	Thu, Jan 10, 2013	70.60	70.91	68.44	69.50
1585	NASDAQ	CVLT	Wed, Jan 9, 2013	66.34	70.67	66.03	70.09
1584	NASDAQ	CVLT	Tue, Jan 8, 2013	68.30	68.72	65.82	67.51
1583	NASDAQ	CVLT	Mon, Jan 7, 2013	71.09	72.56	68.36	68.89
1582	NASDAQ	CVLT	Fri, Jan 4, 2013	71.01	71.95	70.07	71.65
1581	NASDAQ	CVLT	Thu, Jan 3, 2013	71.47	72.49	70.09	70.29
1580	NASDAQ	CVLT	Wed, Jan 2, 2013	72.25	72.89	70.86	72.06
1579	NASDAQ	CVLT	Mon, Dec 31, 2012	67.20	70.00	67.20	69.66
1578	NASDAQ	CVLT	Fri, Dec 28, 2012	68.31	68.91	66.58	67.24
1577	NASDAQ	CVLT	Thu, Dec 27, 2012	69.62	70.23	66.87	68.95
1576	NASDAQ	CVLT	Wed, Dec 26, 2012	72.11	72.19	68.86	69.74
1575	NASDAQ	CVLT	Mon, Dec 24, 2012	71.66	71.98	71.03	71.64
1574	NASDAQ	CVLT	Fri, Dec 21, 2012	71.79	71.97	70.35	71.55
1573	NASDAQ	CVLT	Thu, Dec 20, 2012	71.89	72.93	71.38	72.42
1572	NASDAQ	CVLT	Wed, Dec 19, 2012	71.66	72.44	70.64	71.46
1571	NASDAQ	CVLT	Tue, Dec 18, 2012	69.72	72.40	69.34	71.24
1570	NASDAQ	CVLT	Mon, Dec 17, 2012	68.08	69.69	67.17	69.46
1569	NASDAQ	CVLT	Fri, Dec 14, 2012	67.41	68.42	67.00	67.95
1568	NASDAQ	CVLT	Thu, Dec 13, 2012	68.11	69.20	67.48	67.74
1567	NASDAQ	CVLT	Wed, Dec 12, 2012	69.40	69.61	67.98	68.21
1566	NASDAQ	CVLT	Tue, Dec 11, 2012	67.97	69.05	67.26	69.01
1565	NASDAQ	CVLT	Mon, Dec 10, 2012	66.05	67.92	65.49	67.56
1564	NASDAQ	CVLT	Fri, Dec 7, 2012	66.85	66.85	65.20	66.09
1563	NASDAQ	CVLT	Thu, Dec 6, 2012	66.53	67.49	65.99	66.27
1562	NASDAQ	CVLT	Wed, Dec 5, 2012	67.56	67.57	64.01	66.62
1561	NASDAQ	CVLT	Tue, Dec 4, 2012	67.51	67.91	66.50	67.53
1560	NASDAQ	CVLT	Mon, Dec 3, 2012	66.86	67.79	66.50	67.47
1559	NASDAQ	CVLT	Fri, Nov 30, 2012	67.20	67.22	65.59	66.36
1558	NASDAQ	CVLT	Thu, Nov 29, 2012	69.49	69.92	66.76	67.11
1557	NASDAQ	CVLT	Wed, Nov 28, 2012	66.55	69.30	66.20	68.03
1556	NASDAQ	CVLT	Tue, Nov 27, 2012	67.17	67.41	65.59	66.41
1555	NASDAQ	CVLT	Mon, Nov 26, 2012	64.07	67.69	63.87	66.96
1554	NASDAQ	CVLT	Fri, Nov 23, 2012	63.40	63.74	62.71	63.33
1553	NASDAQ	CVLT	Wed, Nov 21, 2012	63.12	63.92	62.63	63.24
1552	NASDAQ	CVLT	Tue, Nov 20, 2012	64.18	64.58	62.69	63.00
1551	NASDAQ	CVLT	Mon, Nov 19, 2012	63.50	64.95	63.33	64.56
1550	NASDAQ	CVLT	Fri, Nov 16, 2012	60.52	62.85	59.90	62.57
1549	NASDAQ	CVLT	Thu, Nov 15, 2012	60.70	61.33	60.31	60.63
1548	NASDAQ	CVLT	Wed, Nov 14, 2012	64.02	64.02	60.78	60.85
1547	NASDAQ	CVLT	Tue, Nov 13, 2012	61.83	63.29	61.11	62.60
1546	NASDAQ	CVLT	Mon, Nov 12, 2012	62.67	63.60	61.94	62.80
1545	NASDAQ	CVLT	Fri, Nov 9, 2012	61.55	63.43	61.20	62.03
1544	NASDAQ	CVLT	Thu, Nov 8, 2012	62.78	63.28	61.77	61.77
1543	NASDAQ	CVLT	Wed, Nov 7, 2012	64.58	65.01	62.79	63.04
1542	NASDAQ	CVLT	Tue, Nov 6, 2012	65.21	66.62	65.21	65.76
1541	NASDAQ	CVLT	Mon, Nov 5, 2012	65.50	65.73	64.66	65.18
1540	NASDAQ	CVLT	Fri, Nov 2, 2012	65.14	65.99	63.30	65.73
1539	NASDAQ	CVLT	Thu, Nov 1, 2012	62.47	65.59	62.47	65.14
1538	NASDAQ	CVLT	Wed, Oct 31, 2012	57.60	66.00	57.19	62.37
1537	NASDAQ	CVLT	Fri, Oct 26, 2012	53.58	54.06	52.84	53.47
1536	NASDAQ	CVLT	Thu, Oct 25, 2012	56.18	56.37	53.28	53.41
1535	NASDAQ	CVLT	Wed, Oct 24, 2012	57.01	57.17	55.02	55.50
1534	NASDAQ	CVLT	Tue, Oct 23, 2012	56.33	56.78	55.88	56.55
1533	NASDAQ	CVLT	Mon, Oct 22, 2012	55.80	57.20	55.79	57.10
1532	NASDAQ	CVLT	Fri, Oct 19, 2012	56.33	57.06	54.94	55.77
1531	NASDAQ	CVLT	Thu, Oct 18, 2012	57.60	57.97	56.92	56.93
1530	NASDAQ	CVLT	Wed, Oct 17, 2012	58.24	58.24	56.97	57.84
1529	NASDAQ	CVLT	Tue, Oct 16, 2012	55.74	59.49	55.74	58.54
1528	NASDAQ	CVLT	Mon, Oct 15, 2012	57.10	57.63	56.36	57.04
1527	NASDAQ	CVLT	Fri, Oct 12, 2012	56.57	57.14	55.77	57.05
1526	NASDAQ	CVLT	Thu, Oct 11, 2012	57.19	57.66	56.39	56.57
1525	NASDAQ	CVLT	Wed, Oct 10, 2012	55.72	56.75	55.67	56.54
1524	NASDAQ	CVLT	Tue, Oct 9, 2012	56.48	56.48	54.91	55.46
1523	NASDAQ	CVLT	Mon, Oct 8, 2012	56.86	57.49	56.19	56.58
1522	NASDAQ	CVLT	Fri, Oct 5, 2012	58.53	59.06	57.16	57.28
1521	NASDAQ	CVLT	Thu, Oct 4, 2012	56.29	58.57	55.70	58.10
1520	NASDAQ	CVLT	Wed, Oct 3, 2012	56.88	59.00	56.58	58.31
1519	NASDAQ	CVLT	Tue, Oct 2, 2012	57.24	57.71	55.49	56.62
1518	NASDAQ	CVLT	Mon, Oct 1, 2012	58.02	58.16	56.40	57.56
1517	NASDAQ	CVLT	Fri, Sep 28, 2012	58.90	59.59	58.52	58.66
1516	NASDAQ	CVLT	Thu, Sep 27, 2012	55.51	59.39	55.07	59.31
1515	NASDAQ	CVLT	Wed, Sep 26, 2012	55.85	55.95	54.43	55.09
1514	NASDAQ	CVLT	Tue, Sep 25, 2012	56.47	57.27	55.55	55.81
1513	NASDAQ	CVLT	Mon, Sep 24, 2012	56.87	57.42	55.76	56.15
1512	NASDAQ	CVLT	Fri, Sep 21, 2012	57.42	58.72	56.66	57.17
1511	NASDAQ	CVLT	Thu, Sep 20, 2012	56.07	56.60	55.50	56.47
1510	NASDAQ	CVLT	Wed, Sep 19, 2012	56.52	56.83	55.59	56.34
1509	NASDAQ	CVLT	Tue, Sep 18, 2012	57.00	57.00	55.91	56.70
1508	NASDAQ	CVLT	Mon, Sep 17, 2012	57.78	57.99	56.86	57.24
1507	NASDAQ	CVLT	Fri, Sep 14, 2012	56.48	59.24	56.44	58.25
1506	NASDAQ	CVLT	Thu, Sep 13, 2012	54.41	56.69	54.28	56.45
1505	NASDAQ	CVLT	Wed, Sep 12, 2012	54.00	55.46	53.70	54.37
1504	NASDAQ	CVLT	Tue, Sep 11, 2012	53.00	54.10	52.47	53.84
1503	NASDAQ	CVLT	Mon, Sep 10, 2012	52.61	53.25	52.19	53.06
1502	NASDAQ	CVLT	Fri, Sep 7, 2012	52.80	53.29	52.29	52.81
1501	NASDAQ	CVLT	Thu, Sep 6, 2012	52.48	53.67	52.34	52.51
1500	NASDAQ	CVLT	Wed, Sep 5, 2012	52.92	53.48	51.95	52.00
1499	NASDAQ	CVLT	Tue, Sep 4, 2012	50.46	53.66	50.46	53.34
1498	NASDAQ	CVLT	Fri, Aug 31, 2012	51.09	51.09	49.87	50.42
1497	NASDAQ	CVLT	Thu, Aug 30, 2012	51.11	51.11	50.34	50.52
1496	NASDAQ	CVLT	Wed, Aug 29, 2012	51.68	51.92	51.26	51.30
1495	NASDAQ	CVLT	Tue, Aug 28, 2012	51.69	52.28	51.42	51.73
1494	NASDAQ	CVLT	Mon, Aug 27, 2012	51.82	52.10	51.26	51.91
1493	NASDAQ	CVLT	Fri, Aug 24, 2012	50.44	51.71	50.12	51.50
1492	NASDAQ	CVLT	Thu, Aug 23, 2012	50.49	51.03	50.07	50.68
1491	NASDAQ	CVLT	Wed, Aug 22, 2012	50.92	50.92	49.57	50.42
1490	NASDAQ	CVLT	Tue, Aug 21, 2012	52.04	52.43	50.70	50.93
1489	NASDAQ	CVLT	Mon, Aug 20, 2012	52.57	52.70	51.05	52.02
1488	NASDAQ	CVLT	Fri, Aug 17, 2012	51.27	52.75	51.26	52.55
1487	NASDAQ	CVLT	Thu, Aug 16, 2012	50.29	51.42	50.29	51.27
1486	NASDAQ	CVLT	Wed, Aug 15, 2012	49.49	50.69	49.38	50.53
1485	NASDAQ	CVLT	Tue, Aug 14, 2012	51.92	52.32	49.38	49.48
1484	NASDAQ	CVLT	Mon, Aug 13, 2012	52.69	53.07	52.08	52.72
1483	NASDAQ	CVLT	Fri, Aug 10, 2012	52.68	53.10	52.08	53.00
1482	NASDAQ	CVLT	Thu, Aug 9, 2012	52.72	53.31	52.44	52.64
1481	NASDAQ	CVLT	Wed, Aug 8, 2012	53.35	53.80	52.61	52.76
1480	NASDAQ	CVLT	Tue, Aug 7, 2012	52.81	53.77	52.34	53.36
1479	NASDAQ	CVLT	Mon, Aug 6, 2012	51.38	53.51	51.14	52.65
1478	NASDAQ	CVLT	Fri, Aug 3, 2012	49.43	52.37	49.08	51.45
1477	NASDAQ	CVLT	Thu, Aug 2, 2012	48.31	49.11	47.70	48.78
1476	NASDAQ	CVLT	Wed, Aug 1, 2012	48.99	49.45	47.89	48.59
1475	NASDAQ	CVLT	Tue, Jul 31, 2012	49.88	52.22	48.20	48.52
1474	NASDAQ	CVLT	Mon, Jul 30, 2012	46.96	47.03	44.94	45.38
1473	NASDAQ	CVLT	Fri, Jul 27, 2012	44.99	47.29	44.90	47.07
1472	NASDAQ	CVLT	Thu, Jul 26, 2012	44.14	45.25	43.82	44.94
1471	NASDAQ	CVLT	Wed, Jul 25, 2012	42.79	43.57	42.34	43.22
1470	NASDAQ	CVLT	Tue, Jul 24, 2012	43.22	43.32	42.26	42.53
1469	NASDAQ	CVLT	Mon, Jul 23, 2012	42.72	43.48	42.27	43.35
1468	NASDAQ	CVLT	Fri, Jul 20, 2012	44.87	45.25	43.61	43.72
1467	NASDAQ	CVLT	Thu, Jul 19, 2012	43.72	45.76	42.83	45.60
1466	NASDAQ	CVLT	Wed, Jul 18, 2012	41.34	43.58	41.34	43.51
1465	NASDAQ	CVLT	Tue, Jul 17, 2012	39.95	41.32	39.94	41.20
1464	NASDAQ	CVLT	Mon, Jul 16, 2012	40.62	40.85	39.95	40.56
1463	NASDAQ	CVLT	Fri, Jul 13, 2012	40.65	40.95	40.43	40.62
1462	NASDAQ	CVLT	Thu, Jul 12, 2012	39.11	40.80	39.06	40.66
1461	NASDAQ	CVLT	Wed, Jul 11, 2012	39.67	39.86	38.51	39.20
1460	NASDAQ	CVLT	Tue, Jul 10, 2012	42.80	43.17	39.41	39.67
1459	NASDAQ	CVLT	Mon, Jul 9, 2012	44.89	45.25	42.20	42.47
1458	NASDAQ	CVLT	Fri, Jul 6, 2012	47.92	47.93	44.99	45.46
1457	NASDAQ	CVLT	Thu, Jul 5, 2012	49.75	50.41	48.87	48.95
1456	NASDAQ	CVLT	Tue, Jul 3, 2012	48.67	50.03	48.66	49.92
1455	NASDAQ	CVLT	Mon, Jul 2, 2012	49.49	49.49	48.30	49.33
1454	NASDAQ	CVLT	Fri, Jun 29, 2012	47.33	49.65	47.29	49.57
1453	NASDAQ	CVLT	Thu, Jun 28, 2012	46.73	47.04	45.33	46.61
1452	NASDAQ	CVLT	Wed, Jun 27, 2012	46.21	47.24	45.71	47.20
1451	NASDAQ	CVLT	Tue, Jun 26, 2012	44.78	45.72	44.49	45.48
1450	NASDAQ	CVLT	Mon, Jun 25, 2012	45.90	46.16	44.38	44.83
1449	NASDAQ	CVLT	Fri, Jun 22, 2012	44.64	46.29	44.63	46.12
1448	NASDAQ	CVLT	Thu, Jun 21, 2012	45.86	45.86	43.98	44.23
1447	NASDAQ	CVLT	Wed, Jun 20, 2012	45.83	46.77	45.63	45.83
1446	NASDAQ	CVLT	Tue, Jun 19, 2012	46.20	47.46	46.03	46.03
1445	NASDAQ	CVLT	Mon, Jun 18, 2012	44.18	46.06	43.48	45.75
1444	NASDAQ	CVLT	Fri, Jun 15, 2012	43.41	45.11	43.13	44.57
1443	NASDAQ	CVLT	Thu, Jun 14, 2012	45.99	45.99	43.12	43.70
1442	NASDAQ	CVLT	Wed, Jun 13, 2012	46.84	47.83	45.64	45.71
1441	NASDAQ	CVLT	Tue, Jun 12, 2012	47.31	47.61	46.12	47.05
1440	NASDAQ	CVLT	Mon, Jun 11, 2012	48.80	48.94	47.02	47.09
1439	NASDAQ	CVLT	Fri, Jun 8, 2012	47.43	48.39	46.73	48.24
1438	NASDAQ	CVLT	Thu, Jun 7, 2012	49.62	49.97	47.45	47.54
1437	NASDAQ	CVLT	Wed, Jun 6, 2012	46.83	49.65	46.83	48.85
1436	NASDAQ	CVLT	Tue, Jun 5, 2012	45.72	46.91	45.48	46.65
1435	NASDAQ	CVLT	Mon, Jun 4, 2012	45.83	46.38	45.10	46.01
1434	NASDAQ	CVLT	Fri, Jun 1, 2012	45.68	46.44	45.19	45.77
1433	NASDAQ	CVLT	Thu, May 31, 2012	46.91	47.43	45.94	46.87
1432	NASDAQ	CVLT	Wed, May 30, 2012	47.44	47.81	46.85	47.04
1431	NASDAQ	CVLT	Tue, May 29, 2012	48.24	49.03	47.57	48.30
1430	NASDAQ	CVLT	Fri, May 25, 2012	49.84	49.84	47.29	47.97
1429	NASDAQ	CVLT	Thu, May 24, 2012	53.49	53.51	49.36	50.01
1428	NASDAQ	CVLT	Wed, May 23, 2012	52.92	53.63	51.58	53.53
1427	NASDAQ	CVLT	Tue, May 22, 2012	52.77	53.91	52.52	53.55
1426	NASDAQ	CVLT	Mon, May 21, 2012	50.93	53.08	50.00	52.94
1425	NASDAQ	CVLT	Fri, May 18, 2012	50.98	51.74	50.47	50.98
1424	NASDAQ	CVLT	Thu, May 17, 2012	52.13	52.60	50.94	51.27
1423	NASDAQ	CVLT	Wed, May 16, 2012	53.59	53.73	51.63	52.28
1422	NASDAQ	CVLT	Tue, May 15, 2012	52.44	54.49	52.44	53.54
1421	NASDAQ	CVLT	Mon, May 14, 2012	52.20	53.23	51.98	52.76
1420	NASDAQ	CVLT	Fri, May 11, 2012	52.83	53.76	52.77	52.90
1419	NASDAQ	CVLT	Thu, May 10, 2012	54.71	54.79	52.49	53.45
1418	NASDAQ	CVLT	Wed, May 9, 2012	53.71	55.17	52.82	54.43
1417	NASDAQ	CVLT	Tue, May 8, 2012	55.28	55.49	49.81	54.13
1416	NASDAQ	CVLT	Mon, May 7, 2012	51.27	51.69	50.43	50.72
1415	NASDAQ	CVLT	Fri, May 4, 2012	52.43	52.43	51.26	51.42
1414	NASDAQ	CVLT	Thu, May 3, 2012	53.72	53.90	52.33	52.74
1413	NASDAQ	CVLT	Wed, May 2, 2012	52.74	53.80	52.55	53.73
1412	NASDAQ	CVLT	Tue, May 1, 2012	52.03	53.49	51.02	53.22
1411	NASDAQ	CVLT	Mon, Apr 30, 2012	52.67	52.67	52.00	52.07
1410	NASDAQ	CVLT	Fri, Apr 27, 2012	52.27	53.26	51.41	52.56
1409	NASDAQ	CVLT	Thu, Apr 26, 2012	51.33	52.31	51.25	52.05
1408	NASDAQ	CVLT	Wed, Apr 25, 2012	50.95	52.03	50.55	51.23
1407	NASDAQ	CVLT	Tue, Apr 24, 2012	52.93	53.05	49.81	50.00
1406	NASDAQ	CVLT	Mon, Apr 23, 2012	53.32	54.09	51.78	53.10
1405	NASDAQ	CVLT	Fri, Apr 20, 2012	55.40	55.42	53.94	54.11
1404	NASDAQ	CVLT	Thu, Apr 19, 2012	53.98	54.99	53.44	54.07
1403	NASDAQ	CVLT	Wed, Apr 18, 2012	53.25	54.17	52.79	53.88
1402	NASDAQ	CVLT	Tue, Apr 17, 2012	52.72	53.91	52.72	53.38
1401	NASDAQ	CVLT	Mon, Apr 16, 2012	52.93	53.28	52.36	52.78
1400	NASDAQ	CVLT	Fri, Apr 13, 2012	51.31	53.08	50.84	52.89
1399	NASDAQ	CVLT	Thu, Apr 12, 2012	50.70	51.75	50.54	51.60
1398	NASDAQ	CVLT	Wed, Apr 11, 2012	50.39	50.90	49.43	50.60
1397	NASDAQ	CVLT	Tue, Apr 10, 2012	49.88	50.27	49.70	49.88
1396	NASDAQ	CVLT	Mon, Apr 9, 2012	49.61	50.16	48.50	49.99
1395	NASDAQ	CVLT	Thu, Apr 5, 2012	49.92	50.69	49.80	50.62
1394	NASDAQ	CVLT	Wed, Apr 4, 2012	50.40	50.61	49.57	50.30
1393	NASDAQ	CVLT	Tue, Apr 3, 2012	49.50	51.18	49.50	51.05
1392	NASDAQ	CVLT	Mon, Apr 2, 2012	49.53	50.43	49.04	50.01
1391	NASDAQ	CVLT	Fri, Mar 30, 2012	49.80	50.00	48.06	49.64
1390	NASDAQ	CVLT	Thu, Mar 29, 2012	49.41	49.57	48.89	49.28
1389	NASDAQ	CVLT	Wed, Mar 28, 2012	51.59	51.59	49.22	49.50
1388	NASDAQ	CVLT	Tue, Mar 27, 2012	52.54	52.67	51.70	51.71
1387	NASDAQ	CVLT	Mon, Mar 26, 2012	51.62	52.63	51.62	52.63
1386	NASDAQ	CVLT	Fri, Mar 23, 2012	50.63	51.69	50.09	51.23
1385	NASDAQ	CVLT	Thu, Mar 22, 2012	51.24	51.52	50.56	50.70
1384	NASDAQ	CVLT	Wed, Mar 21, 2012	50.57	52.08	50.03	51.71
1383	NASDAQ	CVLT	Tue, Mar 20, 2012	50.52	51.10	49.91	50.56
1382	NASDAQ	CVLT	Mon, Mar 19, 2012	50.34	51.52	50.05	50.92
1381	NASDAQ	CVLT	Fri, Mar 16, 2012	51.53	51.53	50.51	50.51
1380	NASDAQ	CVLT	Thu, Mar 15, 2012	51.06	52.14	50.66	51.36
1379	NASDAQ	CVLT	Wed, Mar 14, 2012	51.92	52.70	51.03	51.25
1378	NASDAQ	CVLT	Tue, Mar 13, 2012	50.25	51.88	50.24	51.80
1377	NASDAQ	CVLT	Mon, Mar 12, 2012	51.50	51.68	50.27	50.56
1376	NASDAQ	CVLT	Fri, Mar 9, 2012	51.50	52.12	51.25	51.50
1375	NASDAQ	CVLT	Thu, Mar 8, 2012	50.80	52.12	50.70	51.38
1374	NASDAQ	CVLT	Wed, Mar 7, 2012	50.68	51.24	50.17	50.18
1373	NASDAQ	CVLT	Tue, Mar 6, 2012	50.59	50.81	49.60	50.34
1372	NASDAQ	CVLT	Mon, Mar 5, 2012	50.84	51.45	50.45	50.95
1371	NASDAQ	CVLT	Fri, Mar 2, 2012	52.46	52.47	50.44	50.99
1370	NASDAQ	CVLT	Thu, Mar 1, 2012	51.76	53.43	51.17	52.48
1369	NASDAQ	CVLT	Wed, Feb 29, 2012	52.14	53.07	51.57	51.57
1368	NASDAQ	CVLT	Tue, Feb 28, 2012	53.23	53.98	51.55	51.89
1367	NASDAQ	CVLT	Mon, Feb 27, 2012	52.12	53.82	51.81	53.18
1366	NASDAQ	CVLT	Fri, Feb 24, 2012	51.19	52.72	49.75	52.25
1365	NASDAQ	CVLT	Thu, Feb 23, 2012	54.22	54.86	53.69	54.40
1364	NASDAQ	CVLT	Wed, Feb 22, 2012	53.84	55.22	53.40	54.23
1363	NASDAQ	CVLT	Tue, Feb 21, 2012	54.47	54.93	53.10	53.62
1362	NASDAQ	CVLT	Fri, Feb 17, 2012	54.64	54.97	53.98	54.71
1361	NASDAQ	CVLT	Thu, Feb 16, 2012	53.87	54.70	53.84	54.49
1360	NASDAQ	CVLT	Wed, Feb 15, 2012	54.16	54.60	53.49	53.97
1359	NASDAQ	CVLT	Tue, Feb 14, 2012	53.40	54.15	53.40	54.01
1358	NASDAQ	CVLT	Mon, Feb 13, 2012	54.15	54.32	53.41	53.81
1357	NASDAQ	CVLT	Fri, Feb 10, 2012	53.54	53.88	52.97	53.65
1356	NASDAQ	CVLT	Thu, Feb 9, 2012	53.00	55.16	52.69	54.33
1355	NASDAQ	CVLT	Wed, Feb 8, 2012	52.19	53.00	51.63	53.00
1354	NASDAQ	CVLT	Tue, Feb 7, 2012	50.89	52.10	50.67	51.92
1353	NASDAQ	CVLT	Mon, Feb 6, 2012	51.21	51.42	50.34	50.81
1352	NASDAQ	CVLT	Fri, Feb 3, 2012	51.67	52.80	50.70	52.28
1351	NASDAQ	CVLT	Thu, Feb 2, 2012	51.09	52.70	50.84	51.46
1350	NASDAQ	CVLT	Wed, Feb 1, 2012	46.77	51.73	44.00	51.00
1349	NASDAQ	CVLT	Tue, Jan 31, 2012	48.43	48.48	46.84	47.00
1348	NASDAQ	CVLT	Mon, Jan 30, 2012	48.24	48.66	47.45	47.98
1347	NASDAQ	CVLT	Fri, Jan 27, 2012	47.71	48.84	47.45	48.83
1346	NASDAQ	CVLT	Thu, Jan 26, 2012	49.67	49.98	47.56	48.04
1345	NASDAQ	CVLT	Wed, Jan 25, 2012	49.07	49.94	48.67	49.54
1344	NASDAQ	CVLT	Tue, Jan 24, 2012	47.50	48.92	47.50	48.73
1343	NASDAQ	CVLT	Mon, Jan 23, 2012	47.87	48.64	47.28	47.48
1342	NASDAQ	CVLT	Fri, Jan 20, 2012	47.50	48.73	47.35	48.07
1341	NASDAQ	CVLT	Thu, Jan 19, 2012	47.80	48.43	47.28	47.31
1340	NASDAQ	CVLT	Wed, Jan 18, 2012	45.81	47.42	45.81	47.42
1339	NASDAQ	CVLT	Tue, Jan 17, 2012	45.96	47.11	45.96	46.39
1338	NASDAQ	CVLT	Fri, Jan 13, 2012	46.08	46.38	45.44	45.84
1337	NASDAQ	CVLT	Thu, Jan 12, 2012	46.59	46.70	45.89	46.46
1336	NASDAQ	CVLT	Wed, Jan 11, 2012	46.42	47.49	45.74	46.30
1335	NASDAQ	CVLT	Tue, Jan 10, 2012	46.73	47.37	45.91	46.60
1334	NASDAQ	CVLT	Mon, Jan 9, 2012	45.73	46.47	45.20	45.87
1333	NASDAQ	CVLT	Fri, Jan 6, 2012	44.94	45.61	44.59	45.41
1332	NASDAQ	CVLT	Thu, Jan 5, 2012	43.34	45.27	42.54	45.14
1331	NASDAQ	CVLT	Wed, Jan 4, 2012	42.44	43.63	42.00	43.54
1330	NASDAQ	CVLT	Tue, Jan 3, 2012	43.98	44.39	42.87	42.93
1329	NASDAQ	CVLT	Fri, Dec 30, 2011	43.20	43.49	42.31	42.72
1328	NASDAQ	CVLT	Thu, Dec 29, 2011	42.97	43.60	42.76	43.36
1327	NASDAQ	CVLT	Wed, Dec 28, 2011	42.80	43.37	42.31	42.91
1326	NASDAQ	CVLT	Tue, Dec 27, 2011	42.67	43.55	41.93	43.10
1325	NASDAQ	CVLT	Fri, Dec 23, 2011	41.00	41.49	40.70	41.26
1324	NASDAQ	CVLT	Thu, Dec 22, 2011	40.82	42.00	40.45	40.95
1323	NASDAQ	CVLT	Wed, Dec 21, 2011	46.02	46.23	36.88	40.39
1322	NASDAQ	CVLT	Tue, Dec 20, 2011	46.45	47.24	45.90	46.32
1321	NASDAQ	CVLT	Mon, Dec 19, 2011	47.13	47.36	45.44	45.65
1320	NASDAQ	CVLT	Fri, Dec 16, 2011	45.51	47.59	45.13	46.88
1319	NASDAQ	CVLT	Thu, Dec 15, 2011	45.35	45.49	44.01	45.05
1318	NASDAQ	CVLT	Wed, Dec 14, 2011	46.33	46.42	44.55	45.05
1317	NASDAQ	CVLT	Tue, Dec 13, 2011	48.24	48.94	46.64	46.84
1316	NASDAQ	CVLT	Mon, Dec 12, 2011	48.36	48.90	47.04	47.96
1315	NASDAQ	CVLT	Fri, Dec 9, 2011	48.22	49.47	47.50	49.18
1314	NASDAQ	CVLT	Thu, Dec 8, 2011	47.64	48.82	47.48	48.00
1313	NASDAQ	CVLT	Wed, Dec 7, 2011	48.76	49.13	47.55	48.14
1312	NASDAQ	CVLT	Tue, Dec 6, 2011	50.39	50.68	48.97	49.12
1311	NASDAQ	CVLT	Mon, Dec 5, 2011	50.00	50.90	49.84	50.54
1310	NASDAQ	CVLT	Fri, Dec 2, 2011	49.94	50.00	49.50	49.70
1309	NASDAQ	CVLT	Thu, Dec 1, 2011	49.38	49.95	48.97	49.42
1308	NASDAQ	CVLT	Wed, Nov 30, 2011	49.17	49.87	48.81	49.63
1307	NASDAQ	CVLT	Tue, Nov 29, 2011	47.75	48.14	47.15	47.47
1306	NASDAQ	CVLT	Mon, Nov 28, 2011	45.20	47.72	45.02	47.49
1305	NASDAQ	CVLT	Fri, Nov 25, 2011	43.51	44.60	43.45	43.81
1304	NASDAQ	CVLT	Wed, Nov 23, 2011	44.49	44.64	43.27	43.80
1303	NASDAQ	CVLT	Tue, Nov 22, 2011	45.50	46.11	44.16	44.89
1302	NASDAQ	CVLT	Mon, Nov 21, 2011	44.76	45.83	44.45	45.67
1301	NASDAQ	CVLT	Fri, Nov 18, 2011	47.24	47.35	44.93	45.67
1300	NASDAQ	CVLT	Thu, Nov 17, 2011	49.20	49.45	46.64	47.35
1299	NASDAQ	CVLT	Wed, Nov 16, 2011	49.27	50.00	48.55	48.61
1298	NASDAQ	CVLT	Tue, Nov 15, 2011	48.89	50.00	48.60	49.90
1297	NASDAQ	CVLT	Mon, Nov 14, 2011	47.36	49.02	47.30	48.78
1296	NASDAQ	CVLT	Fri, Nov 11, 2011	47.00	47.95	46.74	47.78
1295	NASDAQ	CVLT	Thu, Nov 10, 2011	46.95	47.14	45.33	46.68
1294	NASDAQ	CVLT	Wed, Nov 9, 2011	46.36	47.43	45.98	46.29
1293	NASDAQ	CVLT	Tue, Nov 8, 2011	47.22	47.81	45.76	47.65
1292	NASDAQ	CVLT	Mon, Nov 7, 2011	46.42	46.71	45.18	46.50
1291	NASDAQ	CVLT	Fri, Nov 4, 2011	45.00	47.36	44.89	46.28
1290	NASDAQ	CVLT	Thu, Nov 3, 2011	45.36	46.31	44.01	45.80
1289	NASDAQ	CVLT	Wed, Nov 2, 2011	45.00	45.75	43.72	44.78
1288	NASDAQ	CVLT	Tue, Nov 1, 2011	42.10	45.00	42.10	44.78
1287	NASDAQ	CVLT	Mon, Oct 31, 2011	43.86	44.02	42.51	42.58
1286	NASDAQ	CVLT	Fri, Oct 28, 2011	43.46	44.80	43.46	44.30
1285	NASDAQ	CVLT	Thu, Oct 27, 2011	43.28	44.74	43.22	43.90
1284	NASDAQ	CVLT	Wed, Oct 26, 2011	42.08	42.75	41.10	42.56
1283	NASDAQ	CVLT	Tue, Oct 25, 2011	42.45	42.90	41.45	41.47
1282	NASDAQ	CVLT	Mon, Oct 24, 2011	40.51	42.99	40.51	42.75
1281	NASDAQ	CVLT	Fri, Oct 21, 2011	40.62	40.62	38.99	40.39
1280	NASDAQ	CVLT	Thu, Oct 20, 2011	39.71	40.53	38.99	39.88
1279	NASDAQ	CVLT	Wed, Oct 19, 2011	41.73	41.89	39.59	39.80
1278	NASDAQ	CVLT	Tue, Oct 18, 2011	40.55	41.90	39.28	41.67
1277	NASDAQ	CVLT	Mon, Oct 17, 2011	41.13	41.71	40.66	40.92
1276	NASDAQ	CVLT	Fri, Oct 14, 2011	41.90	42.00	41.23	41.80
1275	NASDAQ	CVLT	Thu, Oct 13, 2011	40.55	41.96	39.90	41.55
1274	NASDAQ	CVLT	Wed, Oct 12, 2011	40.99	41.45	39.91	40.83
1273	NASDAQ	CVLT	Tue, Oct 11, 2011	40.02	41.18	39.93	40.53
1272	NASDAQ	CVLT	Mon, Oct 10, 2011	39.28	40.38	38.99	40.36
1271	NASDAQ	CVLT	Fri, Oct 7, 2011	38.29	39.54	37.64	38.69
1270	NASDAQ	CVLT	Thu, Oct 6, 2011	37.20	38.36	36.76	38.19
1269	NASDAQ	CVLT	Wed, Oct 5, 2011	36.23	37.02	35.00	36.90
1268	NASDAQ	CVLT	Tue, Oct 4, 2011	33.67	36.40	33.67	36.27
1267	NASDAQ	CVLT	Mon, Oct 3, 2011	37.02	37.49	34.42	34.66
1266	NASDAQ	CVLT	Fri, Sep 30, 2011	37.74	38.84	37.01	37.06
1265	NASDAQ	CVLT	Thu, Sep 29, 2011	40.10	40.23	36.84	38.33
1264	NASDAQ	CVLT	Wed, Sep 28, 2011	39.79	39.88	38.97	38.97
1263	NASDAQ	CVLT	Tue, Sep 27, 2011	39.70	41.00	39.41	39.78
1262	NASDAQ	CVLT	Mon, Sep 26, 2011	36.96	38.68	36.64	38.60
1261	NASDAQ	CVLT	Fri, Sep 23, 2011	35.69	36.55	35.30	36.50
1260	NASDAQ	CVLT	Thu, Sep 22, 2011	35.54	36.75	34.93	35.70
1259	NASDAQ	CVLT	Wed, Sep 21, 2011	36.40	38.50	36.39	36.90
1258	NASDAQ	CVLT	Tue, Sep 20, 2011	36.35	36.79	35.98	36.36
1257	NASDAQ	CVLT	Mon, Sep 19, 2011	35.34	36.71	34.79	36.24
1256	NASDAQ	CVLT	Fri, Sep 16, 2011	35.96	36.11	35.52	36.11
1255	NASDAQ	CVLT	Thu, Sep 15, 2011	35.40	36.20	35.32	35.70
1254	NASDAQ	CVLT	Wed, Sep 14, 2011	34.32	35.89	33.07	35.34
1253	NASDAQ	CVLT	Tue, Sep 13, 2011	32.40	34.51	32.06	33.97
1252	NASDAQ	CVLT	Mon, Sep 12, 2011	31.51	32.39	31.21	32.18
1251	NASDAQ	CVLT	Fri, Sep 9, 2011	32.27	32.78	31.80	32.08
1250	NASDAQ	CVLT	Thu, Sep 8, 2011	34.26	34.34	32.42	32.63
1249	NASDAQ	CVLT	Wed, Sep 7, 2011	33.07	35.00	32.79	34.58
1248	NASDAQ	CVLT	Tue, Sep 6, 2011	31.22	32.60	30.97	32.54
1247	NASDAQ	CVLT	Fri, Sep 2, 2011	33.61	33.95	32.18	32.38
1246	NASDAQ	CVLT	Thu, Sep 1, 2011	34.11	35.00	33.94	34.54
1245	NASDAQ	CVLT	Wed, Aug 31, 2011	34.57	35.03	33.49	33.91
1244	NASDAQ	CVLT	Tue, Aug 30, 2011	34.32	34.82	33.85	34.27
1243	NASDAQ	CVLT	Mon, Aug 29, 2011	33.87	34.59	33.52	34.58
1242	NASDAQ	CVLT	Fri, Aug 26, 2011	31.82	33.56	31.60	33.42
1241	NASDAQ	CVLT	Thu, Aug 25, 2011	33.62	34.63	32.02	32.15
1240	NASDAQ	CVLT	Wed, Aug 24, 2011	32.82	33.54	32.37	33.43
1239	NASDAQ	CVLT	Tue, Aug 23, 2011	31.42	32.83	30.97	32.71
1238	NASDAQ	CVLT	Mon, Aug 22, 2011	32.18	32.64	30.98	31.22
1237	NASDAQ	CVLT	Fri, Aug 19, 2011	32.21	32.93	31.12	31.62
1236	NASDAQ	CVLT	Thu, Aug 18, 2011	36.00	36.60	32.28	32.57
1235	NASDAQ	CVLT	Wed, Aug 17, 2011	39.06	39.24	37.72	38.41
1234	NASDAQ	CVLT	Tue, Aug 16, 2011	40.66	40.95	38.44	38.91
1233	NASDAQ	CVLT	Mon, Aug 15, 2011	41.09	41.75	40.12	41.10
1232	NASDAQ	CVLT	Fri, Aug 12, 2011	41.71	41.74	40.34	40.85
1231	NASDAQ	CVLT	Thu, Aug 11, 2011	38.85	41.70	38.57	41.13
1230	NASDAQ	CVLT	Wed, Aug 10, 2011	38.92	40.05	38.25	38.45
1229	NASDAQ	CVLT	Tue, Aug 9, 2011	38.09	40.31	36.84	40.19
1228	NASDAQ	CVLT	Mon, Aug 8, 2011	38.70	39.98	36.87	37.15
1227	NASDAQ	CVLT	Fri, Aug 5, 2011	41.00	41.63	38.38	40.21
1226	NASDAQ	CVLT	Thu, Aug 4, 2011	42.27	42.88	40.47	40.50
1225	NASDAQ	CVLT	Wed, Aug 3, 2011	41.43	43.17	41.20	43.05
1224	NASDAQ	CVLT	Tue, Aug 2, 2011	40.90	43.18	39.97	41.16
1223	NASDAQ	CVLT	Mon, Aug 1, 2011	39.22	39.73	38.07	38.75
1222	NASDAQ	CVLT	Fri, Jul 29, 2011	38.51	39.21	38.00	38.72
1221	NASDAQ	CVLT	Thu, Jul 28, 2011	39.57	39.75	38.78	38.90
1220	NASDAQ	CVLT	Wed, Jul 27, 2011	40.83	40.83	39.26	39.36
1219	NASDAQ	CVLT	Tue, Jul 26, 2011	41.11	41.67	40.70	41.21
1218	NASDAQ	CVLT	Mon, Jul 25, 2011	41.16	42.23	40.90	41.25
1217	NASDAQ	CVLT	Fri, Jul 22, 2011	40.85	42.11	40.67	41.66
1216	NASDAQ	CVLT	Thu, Jul 21, 2011	43.05	43.21	40.65	40.82
1215	NASDAQ	CVLT	Wed, Jul 20, 2011	44.92	45.00	42.31	42.89
1214	NASDAQ	CVLT	Tue, Jul 19, 2011	44.05	45.39	43.93	44.86
1213	NASDAQ	CVLT	Mon, Jul 18, 2011	43.64	44.30	43.00	43.55
1212	NASDAQ	CVLT	Fri, Jul 15, 2011	43.37	44.08	43.21	44.00
1211	NASDAQ	CVLT	Thu, Jul 14, 2011	44.01	44.37	42.92	43.30
1210	NASDAQ	CVLT	Wed, Jul 13, 2011	43.41	44.52	43.00	44.00
1209	NASDAQ	CVLT	Tue, Jul 12, 2011	44.50	44.50	42.80	43.00
1208	NASDAQ	CVLT	Mon, Jul 11, 2011	45.39	46.15	44.37	44.64
1207	NASDAQ	CVLT	Fri, Jul 8, 2011	46.02	46.44	45.55	46.04
1206	NASDAQ	CVLT	Thu, Jul 7, 2011	47.19	47.56	46.91	47.06
1205	NASDAQ	CVLT	Wed, Jul 6, 2011	46.31	47.06	45.88	46.65
1204	NASDAQ	CVLT	Tue, Jul 5, 2011	44.27	46.74	44.27	46.60
1203	NASDAQ	CVLT	Fri, Jul 1, 2011	44.50	45.00	43.85	44.67
1202	NASDAQ	CVLT	Thu, Jun 30, 2011	43.71	44.90	43.19	44.45
1201	NASDAQ	CVLT	Wed, Jun 29, 2011	43.88	43.88	43.13	43.65
1200	NASDAQ	CVLT	Tue, Jun 28, 2011	42.45	43.94	42.13	43.65
1199	NASDAQ	CVLT	Mon, Jun 27, 2011	41.38	42.76	40.88	42.27
1198	NASDAQ	CVLT	Fri, Jun 24, 2011	41.31	41.72	40.52	41.23
1197	NASDAQ	CVLT	Thu, Jun 23, 2011	41.03	41.56	40.81	41.33
1196	NASDAQ	CVLT	Wed, Jun 22, 2011	41.18	42.04	40.76	41.59
1195	NASDAQ	CVLT	Tue, Jun 21, 2011	40.15	41.60	40.10	41.52
1194	NASDAQ	CVLT	Mon, Jun 20, 2011	37.41	39.97	37.32	39.96
1193	NASDAQ	CVLT	Fri, Jun 17, 2011	37.11	37.70	36.77	37.28
1192	NASDAQ	CVLT	Thu, Jun 16, 2011	36.76	37.35	36.33	36.89
1191	NASDAQ	CVLT	Wed, Jun 15, 2011	37.51	38.21	36.60	36.66
1190	NASDAQ	CVLT	Tue, Jun 14, 2011	38.29	39.07	37.84	38.22
1189	NASDAQ	CVLT	Mon, Jun 13, 2011	39.12	39.32	37.75	37.92
1188	NASDAQ	CVLT	Fri, Jun 10, 2011	39.01	39.92	38.45	38.82
1187	NASDAQ	CVLT	Thu, Jun 9, 2011	39.37	39.68	38.70	39.41
1186	NASDAQ	CVLT	Wed, Jun 8, 2011	39.93	40.30	39.09	39.17
1185	NASDAQ	CVLT	Tue, Jun 7, 2011	40.29	40.72	39.87	40.16
1184	NASDAQ	CVLT	Mon, Jun 6, 2011	40.41	40.65	39.89	39.89
1183	NASDAQ	CVLT	Fri, Jun 3, 2011	40.24	40.92	39.94	40.29
1182	NASDAQ	CVLT	Thu, Jun 2, 2011	41.00	41.54	40.77	41.04
1181	NASDAQ	CVLT	Wed, Jun 1, 2011	41.29	42.30	40.47	40.72
1180	NASDAQ	CVLT	Tue, May 31, 2011	41.67	41.97	40.85	41.34
1179	NASDAQ	CVLT	Fri, May 27, 2011	38.94	41.19	38.81	41.13
1178	NASDAQ	CVLT	Thu, May 26, 2011	37.83	38.84	37.08	38.70
1177	NASDAQ	CVLT	Wed, May 25, 2011	36.95	38.26	36.66	38.09
1176	NASDAQ	CVLT	Tue, May 24, 2011	37.75	38.63	36.91	37.10
1175	NASDAQ	CVLT	Mon, May 23, 2011	37.89	38.36	37.40	37.78
1174	NASDAQ	CVLT	Fri, May 20, 2011	38.45	39.15	38.00	38.66
1173	NASDAQ	CVLT	Thu, May 19, 2011	38.60	39.36	38.13	38.76
1172	NASDAQ	CVLT	Wed, May 18, 2011	37.30	38.92	37.11	38.42
1171	NASDAQ	CVLT	Tue, May 17, 2011	37.22	37.88	36.63	37.20
1170	NASDAQ	CVLT	Mon, May 16, 2011	38.29	39.26	37.49	37.50
1169	NASDAQ	CVLT	Fri, May 13, 2011	38.68	39.51	38.24	38.60
1168	NASDAQ	CVLT	Thu, May 12, 2011	39.09	39.77	38.63	39.51
1167	NASDAQ	CVLT	Wed, May 11, 2011	38.89	39.33	37.80	39.20
1166	NASDAQ	CVLT	Tue, May 10, 2011	38.81	40.99	38.42	39.24
1165	NASDAQ	CVLT	Mon, May 9, 2011	35.29	36.97	35.10	36.67
1164	NASDAQ	CVLT	Fri, May 6, 2011	37.03	37.36	36.33	36.57
1163	NASDAQ	CVLT	Thu, May 5, 2011	36.72	37.50	36.32	36.47
1162	NASDAQ	CVLT	Wed, May 4, 2011	38.13	38.18	36.61	36.88
1161	NASDAQ	CVLT	Tue, May 3, 2011	38.97	39.72	37.74	38.04
1160	NASDAQ	CVLT	Mon, May 2, 2011	39.63	39.68	39.04	39.18
1159	NASDAQ	CVLT	Fri, Apr 29, 2011	39.24	39.73	38.69	39.39
1158	NASDAQ	CVLT	Thu, Apr 28, 2011	38.37	39.29	38.37	39.04
1157	NASDAQ	CVLT	Wed, Apr 27, 2011	37.77	38.61	37.55	38.51
1156	NASDAQ	CVLT	Tue, Apr 26, 2011	37.83	38.26	37.58	37.78
1155	NASDAQ	CVLT	Mon, Apr 25, 2011	37.66	38.07	37.36	37.96
1154	NASDAQ	CVLT	Thu, Apr 21, 2011	38.08	38.10	37.17	37.75
1153	NASDAQ	CVLT	Wed, Apr 20, 2011	37.32	38.00	37.21	37.58
1152	NASDAQ	CVLT	Tue, Apr 19, 2011	36.64	37.15	36.33	36.78
1151	NASDAQ	CVLT	Mon, Apr 18, 2011	36.92	37.90	36.47	36.99
1150	NASDAQ	CVLT	Fri, Apr 15, 2011	38.43	39.45	37.85	39.41
1149	NASDAQ	CVLT	Thu, Apr 14, 2011	38.38	39.09	38.04	38.55
1148	NASDAQ	CVLT	Wed, Apr 13, 2011	38.31	39.47	38.26	38.74
1147	NASDAQ	CVLT	Tue, Apr 12, 2011	38.65	38.86	37.91	37.94
1146	NASDAQ	CVLT	Mon, Apr 11, 2011	38.49	40.10	38.38	39.05
1145	NASDAQ	CVLT	Fri, Apr 8, 2011	38.57	39.24	37.96	38.19
1144	NASDAQ	CVLT	Thu, Apr 7, 2011	38.11	39.12	38.00	38.24
1143	NASDAQ	CVLT	Wed, Apr 6, 2011	38.25	39.00	37.54	37.85
1142	NASDAQ	CVLT	Tue, Apr 5, 2011	39.62	39.71	38.93	38.99
1141	NASDAQ	CVLT	Mon, Apr 4, 2011	39.90	40.29	39.36	39.71
1140	NASDAQ	CVLT	Fri, Apr 1, 2011	40.00	40.99	39.95	40.29
1139	NASDAQ	CVLT	Thu, Mar 31, 2011	40.94	41.05	39.54	39.88
1138	NASDAQ	CVLT	Wed, Mar 30, 2011	40.49	40.96	40.08	40.94
1137	NASDAQ	CVLT	Tue, Mar 29, 2011	38.44	40.35	38.12	39.96
1136	NASDAQ	CVLT	Mon, Mar 28, 2011	39.57	39.98	38.37	38.48
1135	NASDAQ	CVLT	Fri, Mar 25, 2011	39.49	40.00	39.00	39.16
1134	NASDAQ	CVLT	Thu, Mar 24, 2011	38.66	39.87	37.69	39.46
1133	NASDAQ	CVLT	Wed, Mar 23, 2011	36.75	38.65	36.49	38.53
1132	NASDAQ	CVLT	Tue, Mar 22, 2011	36.67	37.31	36.14	36.97
1131	NASDAQ	CVLT	Mon, Mar 21, 2011	36.03	36.69	36.03	36.65
1130	NASDAQ	CVLT	Fri, Mar 18, 2011	35.32	35.81	35.04	35.51
1129	NASDAQ	CVLT	Thu, Mar 17, 2011	35.85	35.90	34.60	34.82
1128	NASDAQ	CVLT	Wed, Mar 16, 2011	35.09	35.76	34.55	34.98
1127	NASDAQ	CVLT	Tue, Mar 15, 2011	33.75	35.28	33.20	34.98
1126	NASDAQ	CVLT	Mon, Mar 14, 2011	35.14	36.26	34.93	35.44
1125	NASDAQ	CVLT	Fri, Mar 11, 2011	34.68	35.93	34.60	35.60
1124	NASDAQ	CVLT	Thu, Mar 10, 2011	35.81	36.20	34.66	34.73
1123	NASDAQ	CVLT	Wed, Mar 9, 2011	36.02	36.58	35.40	36.41
1122	NASDAQ	CVLT	Tue, Mar 8, 2011	35.03	36.23	34.54	36.01
1121	NASDAQ	CVLT	Mon, Mar 7, 2011	36.59	36.59	34.67	34.93
1120	NASDAQ	CVLT	Fri, Mar 4, 2011	35.54	36.66	35.01	36.48
1119	NASDAQ	CVLT	Thu, Mar 3, 2011	35.09	35.57	34.91	35.37
1118	NASDAQ	CVLT	Wed, Mar 2, 2011	34.83	35.20	34.24	34.74
1117	NASDAQ	CVLT	Tue, Mar 1, 2011	36.77	36.95	34.53	34.72
1116	NASDAQ	CVLT	Mon, Feb 28, 2011	35.55	36.54	35.23	36.53
1115	NASDAQ	CVLT	Fri, Feb 25, 2011	34.48	35.92	34.48	35.25
1114	NASDAQ	CVLT	Thu, Feb 24, 2011	33.97	34.34	33.05	34.31
1113	NASDAQ	CVLT	Wed, Feb 23, 2011	34.81	34.84	33.81	34.02
1112	NASDAQ	CVLT	Tue, Feb 22, 2011	37.58	37.59	34.80	34.92
1111	NASDAQ	CVLT	Fri, Feb 18, 2011	36.59	38.38	36.59	37.67
1110	NASDAQ	CVLT	Thu, Feb 17, 2011	36.60	36.83	36.14	36.33
1109	NASDAQ	CVLT	Wed, Feb 16, 2011	36.78	37.00	35.81	36.77
1108	NASDAQ	CVLT	Tue, Feb 15, 2011	37.63	37.82	36.80	37.23
1107	NASDAQ	CVLT	Mon, Feb 14, 2011	38.34	38.97	36.82	37.99
1106	NASDAQ	CVLT	Fri, Feb 11, 2011	35.76	39.93	35.72	38.51
1105	NASDAQ	CVLT	Thu, Feb 10, 2011	33.79	36.05	33.06	36.03
1104	NASDAQ	CVLT	Wed, Feb 9, 2011	33.94	34.18	33.68	34.11
1103	NASDAQ	CVLT	Tue, Feb 8, 2011	34.09	34.27	33.68	34.20
1102	NASDAQ	CVLT	Mon, Feb 7, 2011	33.69	34.55	33.64	34.17
1101	NASDAQ	CVLT	Fri, Feb 4, 2011	33.32	33.88	32.90	33.73
1100	NASDAQ	CVLT	Thu, Feb 3, 2011	33.10	33.92	32.94	33.52
1099	NASDAQ	CVLT	Wed, Feb 2, 2011	30.74	33.21	30.74	33.08
1098	NASDAQ	CVLT	Tue, Feb 1, 2011	31.20	32.50	30.93	32.18
1097	NASDAQ	CVLT	Mon, Jan 31, 2011	29.92	30.99	29.42	30.89
1096	NASDAQ	CVLT	Fri, Jan 28, 2011	30.47	30.95	29.65	29.90
1095	NASDAQ	CVLT	Thu, Jan 27, 2011	29.97	30.66	29.67	30.35
1094	NASDAQ	CVLT	Wed, Jan 26, 2011	28.95	30.22	28.76	30.01
1093	NASDAQ	CVLT	Tue, Jan 25, 2011	29.36	29.47	28.56	28.93
1092	NASDAQ	CVLT	Mon, Jan 24, 2011	29.50	29.93	29.29	29.49
1091	NASDAQ	CVLT	Fri, Jan 21, 2011	29.78	30.24	29.51	29.52
1090	NASDAQ	CVLT	Thu, Jan 20, 2011	30.33	30.33	29.10	29.52
1089	NASDAQ	CVLT	Wed, Jan 19, 2011	31.16	31.32	30.79	30.84
1088	NASDAQ	CVLT	Tue, Jan 18, 2011	30.77	31.47	30.77	31.29
1087	NASDAQ	CVLT	Fri, Jan 14, 2011	30.25	30.99	30.01	30.95
1086	NASDAQ	CVLT	Thu, Jan 13, 2011	29.86	30.82	29.86	30.26
1085	NASDAQ	CVLT	Wed, Jan 12, 2011	30.25	30.69	29.61	29.82
1084	NASDAQ	CVLT	Tue, Jan 11, 2011	30.15	30.58	29.91	30.00
1083	NASDAQ	CVLT	Mon, Jan 10, 2011	29.95	30.26	29.34	30.14
1082	NASDAQ	CVLT	Fri, Jan 7, 2011	30.72	30.83	29.74	30.15
1081	NASDAQ	CVLT	Thu, Jan 6, 2011	30.67	31.03	30.47	30.62
1080	NASDAQ	CVLT	Wed, Jan 5, 2011	29.33	30.63	29.04	30.61
1079	NASDAQ	CVLT	Tue, Jan 4, 2011	29.74	30.03	28.99	29.45
1078	NASDAQ	CVLT	Mon, Jan 3, 2011	28.85	29.69	28.80	29.48
1077	NASDAQ	CVLT	Fri, Dec 31, 2010	29.10	29.25	28.62	28.62
1076	NASDAQ	CVLT	Thu, Dec 30, 2010	28.89	29.26	28.83	29.10
1075	NASDAQ	CVLT	Wed, Dec 29, 2010	28.80	29.02	28.57	28.85
1074	NASDAQ	CVLT	Tue, Dec 28, 2010	29.22	29.27	28.55	28.68
1073	NASDAQ	CVLT	Mon, Dec 27, 2010	29.37	29.60	29.03	29.20
1072	NASDAQ	CVLT	Thu, Dec 23, 2010	29.15	29.44	28.73	29.37
1071	NASDAQ	CVLT	Wed, Dec 22, 2010	29.93	30.01	29.03	29.25
1070	NASDAQ	CVLT	Tue, Dec 21, 2010	30.07	30.27	29.61	29.94
1069	NASDAQ	CVLT	Mon, Dec 20, 2010	30.13	30.46	29.78	29.85
1068	NASDAQ	CVLT	Fri, Dec 17, 2010	30.00	30.23	29.59	30.10
1067	NASDAQ	CVLT	Thu, Dec 16, 2010	30.45	30.53	29.56	30.02
1066	NASDAQ	CVLT	Wed, Dec 15, 2010	30.66	30.91	30.22	30.33
1065	NASDAQ	CVLT	Tue, Dec 14, 2010	31.04	31.27	30.63	30.86
1064	NASDAQ	CVLT	Mon, Dec 13, 2010	31.46	31.46	30.55	30.93
1063	NASDAQ	CVLT	Fri, Dec 10, 2010	30.36	31.87	30.36	31.41
1062	NASDAQ	CVLT	Thu, Dec 9, 2010	29.55	30.50	29.26	30.32
1061	NASDAQ	CVLT	Wed, Dec 8, 2010	31.01	31.24	30.55	31.13
1060	NASDAQ	CVLT	Tue, Dec 7, 2010	31.31	31.86	30.60	30.97
1059	NASDAQ	CVLT	Mon, Dec 6, 2010	29.48	31.18	29.38	31.01
1058	NASDAQ	CVLT	Fri, Dec 3, 2010	29.53	29.76	29.29	29.49
1057	NASDAQ	CVLT	Thu, Dec 2, 2010	29.50	29.76	29.01	29.73
1056	NASDAQ	CVLT	Wed, Dec 1, 2010	29.33	30.12	29.33	29.59
1055	NASDAQ	CVLT	Tue, Nov 30, 2010	29.17	29.50	28.79	29.13
1054	NASDAQ	CVLT	Mon, Nov 29, 2010	29.64	29.78	28.91	29.48
1053	NASDAQ	CVLT	Fri, Nov 26, 2010	29.55	30.15	29.41	29.91
1052	NASDAQ	CVLT	Wed, Nov 24, 2010	29.16	29.93	29.16	29.81
1051	NASDAQ	CVLT	Tue, Nov 23, 2010	28.98	29.23	28.21	28.99
1050	NASDAQ	CVLT	Mon, Nov 22, 2010	29.72	30.15	28.90	29.54
1049	NASDAQ	CVLT	Fri, Nov 19, 2010	29.54	30.20	29.24	29.91
1048	NASDAQ	CVLT	Thu, Nov 18, 2010	29.28	29.75	29.09	29.55
1047	NASDAQ	CVLT	Wed, Nov 17, 2010	29.32	29.68	28.43	28.91
1046	NASDAQ	CVLT	Tue, Nov 16, 2010	29.58	29.97	29.17	29.33
1045	NASDAQ	CVLT	Mon, Nov 15, 2010	29.96	30.43	29.50	29.87
1044	NASDAQ	CVLT	Fri, Nov 12, 2010	29.52	29.90	29.00	29.12
1043	NASDAQ	CVLT	Thu, Nov 11, 2010	30.00	30.00	29.33	29.84
1042	NASDAQ	CVLT	Wed, Nov 10, 2010	30.70	30.80	30.15	30.80
1041	NASDAQ	CVLT	Tue, Nov 9, 2010	30.79	31.10	30.42	30.59
1040	NASDAQ	CVLT	Mon, Nov 8, 2010	30.28	31.00	30.15	30.62
1039	NASDAQ	CVLT	Fri, Nov 5, 2010	29.81	30.40	29.81	30.20
1038	NASDAQ	CVLT	Thu, Nov 4, 2010	29.44	30.52	29.28	30.40
1037	NASDAQ	CVLT	Wed, Nov 3, 2010	29.18	29.35	28.70	28.92
1036	NASDAQ	CVLT	Tue, Nov 2, 2010	29.16	29.29	27.57	29.19
1035	NASDAQ	CVLT	Mon, Nov 1, 2010	29.14	29.49	28.15	28.71
1034	NASDAQ	CVLT	Fri, Oct 29, 2010	28.93	29.20	28.85	28.93
1033	NASDAQ	CVLT	Thu, Oct 28, 2010	29.90	29.90	28.80	28.93
1032	NASDAQ	CVLT	Wed, Oct 27, 2010	29.20	29.85	28.90	29.19
1031	NASDAQ	CVLT	Tue, Oct 26, 2010	28.02	29.90	27.79	29.20
1030	NASDAQ	CVLT	Mon, Oct 25, 2010	28.10	28.45	27.90	28.21
1029	NASDAQ	CVLT	Fri, Oct 22, 2010	26.46	28.06	26.46	27.97
1028	NASDAQ	CVLT	Thu, Oct 21, 2010	27.02	27.59	26.55	26.86
1027	NASDAQ	CVLT	Wed, Oct 20, 2010	26.60	27.24	25.67	26.85
1026	NASDAQ	CVLT	Tue, Oct 19, 2010	27.10	27.10	26.09	26.42
1025	NASDAQ	CVLT	Mon, Oct 18, 2010	27.21	27.97	27.14	27.52
1024	NASDAQ	CVLT	Fri, Oct 15, 2010	27.75	27.75	26.75	27.16
1023	NASDAQ	CVLT	Thu, Oct 14, 2010	26.76	27.53	26.45	27.32
1022	NASDAQ	CVLT	Wed, Oct 13, 2010	26.73	27.43	26.70	26.83
1021	NASDAQ	CVLT	Tue, Oct 12, 2010	25.99	27.03	25.77	26.67
1020	NASDAQ	CVLT	Mon, Oct 11, 2010	25.50	26.32	25.00	26.10
1019	NASDAQ	CVLT	Fri, Oct 8, 2010	25.59	25.86	25.47	25.59
1018	NASDAQ	CVLT	Thu, Oct 7, 2010	25.84	26.00	24.58	25.51
1017	NASDAQ	CVLT	Wed, Oct 6, 2010	27.61	27.69	25.06	25.59
1016	NASDAQ	CVLT	Tue, Oct 5, 2010	26.71	27.96	26.50	27.69
1015	NASDAQ	CVLT	Mon, Oct 4, 2010	26.77	27.68	26.42	26.46
1014	NASDAQ	CVLT	Fri, Oct 1, 2010	26.21	26.62	25.82	26.61
1013	NASDAQ	CVLT	Thu, Sep 30, 2010	27.29	27.43	25.92	26.03
1012	NASDAQ	CVLT	Wed, Sep 29, 2010	26.47	27.32	26.41	27.11
1011	NASDAQ	CVLT	Tue, Sep 28, 2010	27.06	27.15	26.21	26.65
1010	NASDAQ	CVLT	Mon, Sep 27, 2010	27.72	27.80	27.06	27.13
1009	NASDAQ	CVLT	Fri, Sep 24, 2010	27.43	27.90	27.30	27.80
1008	NASDAQ	CVLT	Thu, Sep 23, 2010	27.20	27.83	26.94	27.06
1007	NASDAQ	CVLT	Wed, Sep 22, 2010	27.46	27.59	26.91	27.50
1006	NASDAQ	CVLT	Tue, Sep 21, 2010	28.00	28.26	27.53	27.61
1005	NASDAQ	CVLT	Mon, Sep 20, 2010	27.31	28.49	27.01	28.03
1004	NASDAQ	CVLT	Fri, Sep 17, 2010	25.85	27.44	25.62	27.01
1003	NASDAQ	CVLT	Thu, Sep 16, 2010	26.10	26.16	25.72	25.88
1002	NASDAQ	CVLT	Wed, Sep 15, 2010	26.87	26.97	26.12	26.19
1001	NASDAQ	CVLT	Tue, Sep 14, 2010	26.92	27.50	26.92	27.02
1000	NASDAQ	CVLT	Mon, Sep 13, 2010	27.11	27.14	26.77	27.01
999	NASDAQ	CVLT	Fri, Sep 10, 2010	26.35	27.27	26.07	26.85
998	NASDAQ	CVLT	Thu, Sep 9, 2010	26.75	26.75	25.98	26.34
997	NASDAQ	CVLT	Wed, Sep 8, 2010	25.66	26.51	25.58	26.50
996	NASDAQ	CVLT	Tue, Sep 7, 2010	24.82	26.08	24.71	25.52
995	NASDAQ	CVLT	Fri, Sep 3, 2010	26.58	26.85	25.18	25.86
994	NASDAQ	CVLT	Thu, Sep 2, 2010	24.70	26.88	24.70	26.11
993	NASDAQ	CVLT	Wed, Sep 1, 2010	24.83	25.00	24.60	24.82
992	NASDAQ	CVLT	Tue, Aug 31, 2010	24.45	24.89	23.93	24.55
991	NASDAQ	CVLT	Mon, Aug 30, 2010	25.39	25.77	24.35	24.39
990	NASDAQ	CVLT	Fri, Aug 27, 2010	24.40	25.63	24.40	25.50
989	NASDAQ	CVLT	Thu, Aug 26, 2010	24.13	24.34	23.65	24.16
988	NASDAQ	CVLT	Wed, Aug 25, 2010	23.74	24.27	23.09	24.14
987	NASDAQ	CVLT	Tue, Aug 24, 2010	23.27	24.38	23.26	24.00
986	NASDAQ	CVLT	Mon, Aug 23, 2010	21.64	23.99	21.60	23.65
985	NASDAQ	CVLT	Fri, Aug 20, 2010	20.87	20.93	20.63	20.79
984	NASDAQ	CVLT	Thu, Aug 19, 2010	20.95	21.49	20.76	20.85
983	NASDAQ	CVLT	Wed, Aug 18, 2010	20.30	21.23	20.10	21.08
982	NASDAQ	CVLT	Tue, Aug 17, 2010	19.73	20.42	19.47	20.38
981	NASDAQ	CVLT	Mon, Aug 16, 2010	21.01	21.80	18.78	19.66
980	NASDAQ	CVLT	Fri, Aug 13, 2010	19.65	19.65	19.20	19.25
979	NASDAQ	CVLT	Thu, Aug 12, 2010	19.51	19.83	19.33	19.65
978	NASDAQ	CVLT	Wed, Aug 11, 2010	19.91	20.03	19.69	19.78
977	NASDAQ	CVLT	Tue, Aug 10, 2010	20.29	20.40	19.99	20.22
976	NASDAQ	CVLT	Mon, Aug 9, 2010	20.00	20.56	19.90	20.44
975	NASDAQ	CVLT	Fri, Aug 6, 2010	19.59	19.90	19.31	19.83
974	NASDAQ	CVLT	Thu, Aug 5, 2010	20.04	20.04	19.62	19.84
973	NASDAQ	CVLT	Wed, Aug 4, 2010	19.72	20.36	19.55	20.12
972	NASDAQ	CVLT	Tue, Aug 3, 2010	19.06	19.85	18.70	19.60
971	NASDAQ	CVLT	Mon, Aug 2, 2010	18.80	19.23	18.80	19.07
970	NASDAQ	CVLT	Fri, Jul 30, 2010	18.20	18.79	17.86	18.52
969	NASDAQ	CVLT	Thu, Jul 29, 2010	19.19	19.19	18.28	18.47
968	NASDAQ	CVLT	Wed, Jul 28, 2010	19.48	19.69	18.95	19.02
967	NASDAQ	CVLT	Tue, Jul 27, 2010	19.52	19.74	19.21	19.54
966	NASDAQ	CVLT	Mon, Jul 26, 2010	18.83	19.50	18.62	19.34
965	NASDAQ	CVLT	Fri, Jul 23, 2010	18.25	18.80	17.88	18.77
964	NASDAQ	CVLT	Thu, Jul 22, 2010	18.07	18.50	18.06	18.38
963	NASDAQ	CVLT	Wed, Jul 21, 2010	18.08	18.28	17.78	17.80
962	NASDAQ	CVLT	Tue, Jul 20, 2010	17.92	18.13	17.85	18.02
961	NASDAQ	CVLT	Mon, Jul 19, 2010	18.11	18.21	17.92	18.10
960	NASDAQ	CVLT	Fri, Jul 16, 2010	18.30	18.53	18.02	18.14
959	NASDAQ	CVLT	Thu, Jul 15, 2010	18.56	18.76	18.21	18.47
958	NASDAQ	CVLT	Wed, Jul 14, 2010	18.43	18.75	17.96	18.60
957	NASDAQ	CVLT	Tue, Jul 13, 2010	17.48	19.00	17.25	18.35
956	NASDAQ	CVLT	Mon, Jul 12, 2010	23.39	23.71	23.26	23.47
955	NASDAQ	CVLT	Fri, Jul 9, 2010	23.12	23.40	22.01	23.39
954	NASDAQ	CVLT	Thu, Jul 8, 2010	23.13	23.18	22.56	23.09
953	NASDAQ	CVLT	Wed, Jul 7, 2010	22.10	23.04	22.06	22.87
952	NASDAQ	CVLT	Tue, Jul 6, 2010	22.91	23.57	22.19	22.25
951	NASDAQ	CVLT	Fri, Jul 2, 2010	22.84	22.85	22.26	22.71
950	NASDAQ	CVLT	Thu, Jul 1, 2010	22.48	22.92	22.19	22.69
949	NASDAQ	CVLT	Wed, Jun 30, 2010	22.07	22.98	22.02	22.50
948	NASDAQ	CVLT	Tue, Jun 29, 2010	22.28	22.45	21.76	22.00
947	NASDAQ	CVLT	Mon, Jun 28, 2010	21.67	22.61	21.49	22.53
946	NASDAQ	CVLT	Fri, Jun 25, 2010	21.79	21.84	20.96	21.75
945	NASDAQ	CVLT	Thu, Jun 24, 2010	22.36	22.36	21.69	21.77
944	NASDAQ	CVLT	Wed, Jun 23, 2010	23.23	23.44	22.28	22.43
943	NASDAQ	CVLT	Tue, Jun 22, 2010	23.63	23.96	23.14	23.24
942	NASDAQ	CVLT	Mon, Jun 21, 2010	23.70	23.94	23.43	23.63
941	NASDAQ	CVLT	Fri, Jun 18, 2010	23.60	23.61	23.13	23.33
940	NASDAQ	CVLT	Thu, Jun 17, 2010	22.94	23.64	22.83	23.45
939	NASDAQ	CVLT	Wed, Jun 16, 2010	22.93	23.21	22.80	22.94
938	NASDAQ	CVLT	Tue, Jun 15, 2010	22.22	23.02	22.07	22.97
937	NASDAQ	CVLT	Mon, Jun 14, 2010	22.08	22.44	22.05	22.28
936	NASDAQ	CVLT	Fri, Jun 11, 2010	21.37	22.00	21.36	21.99
935	NASDAQ	CVLT	Thu, Jun 10, 2010	21.71	21.87	20.90	21.64
934	NASDAQ	CVLT	Wed, Jun 9, 2010	21.24	21.55	20.51	21.37
933	NASDAQ	CVLT	Tue, Jun 8, 2010	21.35	21.81	20.69	21.02
932	NASDAQ	CVLT	Mon, Jun 7, 2010	22.23	22.42	21.24	21.31
931	NASDAQ	CVLT	Fri, Jun 4, 2010	23.30	23.36	22.00	22.11
930	NASDAQ	CVLT	Thu, Jun 3, 2010	23.55	23.95	23.26	23.61
929	NASDAQ	CVLT	Wed, Jun 2, 2010	22.42	23.95	22.10	23.40
928	NASDAQ	CVLT	Tue, Jun 1, 2010	22.46	22.66	22.24	22.26
927	NASDAQ	CVLT	Fri, May 28, 2010	22.78	22.99	22.52	22.54
926	NASDAQ	CVLT	Thu, May 27, 2010	22.56	22.86	22.51	22.77
925	NASDAQ	CVLT	Wed, May 26, 2010	22.17	22.62	21.99	22.18
924	NASDAQ	CVLT	Tue, May 25, 2010	21.86	22.15	21.53	22.10
923	NASDAQ	CVLT	Mon, May 24, 2010	22.54	22.68	22.28	22.32
922	NASDAQ	CVLT	Fri, May 21, 2010	21.76	22.60	21.50	22.48
921	NASDAQ	CVLT	Thu, May 20, 2010	22.97	23.06	21.97	22.03
920	NASDAQ	CVLT	Wed, May 19, 2010	23.87	24.03	23.26	23.39
919	NASDAQ	CVLT	Tue, May 18, 2010	23.94	24.35	23.87	23.96
918	NASDAQ	CVLT	Mon, May 17, 2010	23.66	23.87	23.29	23.83
917	NASDAQ	CVLT	Fri, May 14, 2010	23.53	23.74	23.08	23.49
916	NASDAQ	CVLT	Thu, May 13, 2010	22.90	24.04	22.89	23.88
915	NASDAQ	CVLT	Wed, May 12, 2010	22.29	23.21	22.29	22.99
914	NASDAQ	CVLT	Tue, May 11, 2010	21.27	22.80	21.26	22.20
913	NASDAQ	CVLT	Mon, May 10, 2010	20.20	20.87	20.20	20.86
912	NASDAQ	CVLT	Fri, May 7, 2010	19.62	19.74	18.93	19.29
911	NASDAQ	CVLT	Thu, May 6, 2010	20.33	20.48	19.00	19.70
910	NASDAQ	CVLT	Wed, May 5, 2010	20.66	20.73	20.35	20.41
909	NASDAQ	CVLT	Tue, May 4, 2010	20.74	20.99	20.05	20.89
908	NASDAQ	CVLT	Mon, May 3, 2010	20.98	21.21	20.68	20.98
907	NASDAQ	CVLT	Fri, Apr 30, 2010	21.89	22.00	20.95	20.99
906	NASDAQ	CVLT	Thu, Apr 29, 2010	21.56	22.00	21.44	21.89
905	NASDAQ	CVLT	Wed, Apr 28, 2010	21.62	21.68	21.34	21.50
904	NASDAQ	CVLT	Tue, Apr 27, 2010	21.55	21.92	21.49	21.58
903	NASDAQ	CVLT	Mon, Apr 26, 2010	21.28	21.71	21.27	21.60
902	NASDAQ	CVLT	Fri, Apr 23, 2010	21.50	21.50	21.10	21.27
901	NASDAQ	CVLT	Thu, Apr 22, 2010	21.31	21.57	20.96	21.56
900	NASDAQ	CVLT	Wed, Apr 21, 2010	21.68	21.80	21.41	21.55
899	NASDAQ	CVLT	Tue, Apr 20, 2010	21.36	21.84	21.36	21.62
898	NASDAQ	CVLT	Mon, Apr 19, 2010	21.26	21.49	20.85	21.32
897	NASDAQ	CVLT	Fri, Apr 16, 2010	21.87	21.98	21.24	21.37
896	NASDAQ	CVLT	Thu, Apr 15, 2010	21.78	21.98	21.75	21.88
895	NASDAQ	CVLT	Wed, Apr 14, 2010	21.42	21.90	21.42	21.86
894	NASDAQ	CVLT	Tue, Apr 13, 2010	21.47	21.62	21.13	21.29
893	NASDAQ	CVLT	Mon, Apr 12, 2010	20.92	21.48	20.77	21.43
892	NASDAQ	CVLT	Fri, Apr 9, 2010	20.93	21.07	20.66	20.92
891	NASDAQ	CVLT	Thu, Apr 8, 2010	20.76	20.92	20.53	20.87
890	NASDAQ	CVLT	Wed, Apr 7, 2010	20.83	20.99	20.58	20.75
889	NASDAQ	CVLT	Tue, Apr 6, 2010	20.75	20.85	20.49	20.78
888	NASDAQ	CVLT	Mon, Apr 5, 2010	20.45	20.92	20.39	20.78
887	NASDAQ	CVLT	Thu, Apr 1, 2010	21.39	21.65	20.83	20.85
886	NASDAQ	CVLT	Wed, Mar 31, 2010	21.27	21.67	21.22	21.35
885	NASDAQ	CVLT	Tue, Mar 30, 2010	21.00	21.45	20.90	21.38
884	NASDAQ	CVLT	Mon, Mar 29, 2010	21.33	21.38	20.50	20.90
883	NASDAQ	CVLT	Fri, Mar 26, 2010	21.39	21.56	20.80	21.23
882	NASDAQ	CVLT	Thu, Mar 25, 2010	22.26	22.26	21.23	21.28
881	NASDAQ	CVLT	Wed, Mar 24, 2010	22.54	22.56	22.04	22.10
880	NASDAQ	CVLT	Tue, Mar 23, 2010	22.60	22.77	22.45	22.56
879	NASDAQ	CVLT	Mon, Mar 22, 2010	22.13	22.73	21.95	22.66
878	NASDAQ	CVLT	Fri, Mar 19, 2010	22.81	22.86	22.09	22.29
877	NASDAQ	CVLT	Thu, Mar 18, 2010	23.01	23.06	22.67	22.70
876	NASDAQ	CVLT	Wed, Mar 17, 2010	22.33	23.28	21.90	23.12
875	NASDAQ	CVLT	Tue, Mar 16, 2010	22.46	22.78	22.41	22.78
874	NASDAQ	CVLT	Mon, Mar 15, 2010	22.64	22.92	22.48	22.52
873	NASDAQ	CVLT	Fri, Mar 12, 2010	22.45	22.62	22.05	22.62
872	NASDAQ	CVLT	Thu, Mar 11, 2010	22.19	22.47	21.93	22.45
871	NASDAQ	CVLT	Wed, Mar 10, 2010	22.14	22.35	22.00	22.35
870	NASDAQ	CVLT	Tue, Mar 9, 2010	21.83	22.29	21.81	22.19
869	NASDAQ	CVLT	Mon, Mar 8, 2010	21.78	22.14	21.63	21.92
868	NASDAQ	CVLT	Fri, Mar 5, 2010	21.43	21.80	21.31	21.73
867	NASDAQ	CVLT	Thu, Mar 4, 2010	21.16	21.46	20.82	21.40
866	NASDAQ	CVLT	Wed, Mar 3, 2010	21.85	22.16	20.90	21.01
865	NASDAQ	CVLT	Tue, Mar 2, 2010	21.83	22.03	21.71	21.76
864	NASDAQ	CVLT	Mon, Mar 1, 2010	22.29	22.29	21.65	21.86
863	NASDAQ	CVLT	Fri, Feb 26, 2010	22.24	22.24	21.83	21.90
862	NASDAQ	CVLT	Thu, Feb 25, 2010	22.30	22.31	22.05	22.16
861	NASDAQ	CVLT	Wed, Feb 24, 2010	22.50	22.76	22.30	22.55
860	NASDAQ	CVLT	Tue, Feb 23, 2010	22.60	22.73	22.31	22.39
859	NASDAQ	CVLT	Mon, Feb 22, 2010	22.95	22.97	22.61	22.74
858	NASDAQ	CVLT	Fri, Feb 19, 2010	22.90	22.97	22.64	22.84
857	NASDAQ	CVLT	Thu, Feb 18, 2010	22.57	22.90	22.42	22.89
856	NASDAQ	CVLT	Wed, Feb 17, 2010	22.64	22.83	22.42	22.65
855	NASDAQ	CVLT	Tue, Feb 16, 2010	22.73	22.97	22.36	22.63
854	NASDAQ	CVLT	Fri, Feb 12, 2010	22.10	22.63	22.02	22.63
853	NASDAQ	CVLT	Thu, Feb 11, 2010	21.75	22.33	21.62	22.31
852	NASDAQ	CVLT	Wed, Feb 10, 2010	21.40	21.86	21.36	21.86
851	NASDAQ	CVLT	Tue, Feb 9, 2010	21.51	21.69	21.25	21.46
850	NASDAQ	CVLT	Mon, Feb 8, 2010	21.00	21.44	20.86	21.35
849	NASDAQ	CVLT	Fri, Feb 5, 2010	21.60	21.65	20.42	20.94
848	NASDAQ	CVLT	Thu, Feb 4, 2010	22.36	22.47	21.57	21.63
847	NASDAQ	CVLT	Wed, Feb 3, 2010	21.90	22.47	21.33	22.39
846	NASDAQ	CVLT	Tue, Feb 2, 2010	22.26	22.50	21.84	21.85
845	NASDAQ	CVLT	Mon, Feb 1, 2010	21.22	22.20	21.14	22.20
844	NASDAQ	CVLT	Fri, Jan 29, 2010	21.42	21.75	20.95	21.19
843	NASDAQ	CVLT	Thu, Jan 28, 2010	21.55	21.69	21.17	21.37
842	NASDAQ	CVLT	Wed, Jan 27, 2010	21.09	21.84	21.06	21.49
841	NASDAQ	CVLT	Tue, Jan 26, 2010	21.13	21.40	20.95	21.26
840	NASDAQ	CVLT	Mon, Jan 25, 2010	21.36	21.76	20.80	21.24
839	NASDAQ	CVLT	Fri, Jan 22, 2010	22.17	22.31	21.23	21.31
838	NASDAQ	CVLT	Thu, Jan 21, 2010	22.82	23.01	22.01	22.23
837	NASDAQ	CVLT	Wed, Jan 20, 2010	23.18	23.29	22.35	22.87
836	NASDAQ	CVLT	Tue, Jan 19, 2010	23.59	23.96	23.26	23.37
835	NASDAQ	CVLT	Fri, Jan 15, 2010	23.65	23.89	22.77	23.49
834	NASDAQ	CVLT	Thu, Jan 14, 2010	23.32	23.72	23.23	23.54
833	NASDAQ	CVLT	Wed, Jan 13, 2010	23.59	23.59	23.28	23.44
832	NASDAQ	CVLT	Tue, Jan 12, 2010	23.75	23.82	23.26	23.46
831	NASDAQ	CVLT	Mon, Jan 11, 2010	24.00	24.00	23.48	23.79
830	NASDAQ	CVLT	Fri, Jan 8, 2010	23.82	24.19	23.56	23.94
829	NASDAQ	CVLT	Thu, Jan 7, 2010	24.01	24.16	23.36	23.89
828	NASDAQ	CVLT	Wed, Jan 6, 2010	23.86	24.10	23.71	23.95
827	NASDAQ	CVLT	Tue, Jan 5, 2010	24.19	24.33	23.72	23.94
826	NASDAQ	CVLT	Mon, Jan 4, 2010	23.94	24.51	23.92	24.24
825	NASDAQ	CVLT	Thu, Dec 31, 2009	24.12	24.36	23.69	23.70
824	NASDAQ	CVLT	Wed, Dec 30, 2009	24.21	24.45	23.90	24.06
823	NASDAQ	CVLT	Tue, Dec 29, 2009	23.85	24.40	23.66	24.25
822	NASDAQ	CVLT	Mon, Dec 28, 2009	23.90	23.90	23.61	23.79
821	NASDAQ	CVLT	Thu, Dec 24, 2009	23.77	23.90	23.57	23.89
820	NASDAQ	CVLT	Wed, Dec 23, 2009	23.63	23.83	23.27	23.78
819	NASDAQ	CVLT	Tue, Dec 22, 2009	23.24	23.81	22.97	23.52
818	NASDAQ	CVLT	Mon, Dec 21, 2009	22.92	23.25	22.60	23.16
817	NASDAQ	CVLT	Fri, Dec 18, 2009	22.50	22.95	22.23	22.90
816	NASDAQ	CVLT	Thu, Dec 17, 2009	22.68	22.95	22.21	22.46
815	NASDAQ	CVLT	Wed, Dec 16, 2009	22.64	23.00	22.63	22.86
814	NASDAQ	CVLT	Tue, Dec 15, 2009	22.40	22.71	22.33	22.56
813	NASDAQ	CVLT	Mon, Dec 14, 2009	22.62	22.76	22.39	22.55
812	NASDAQ	CVLT	Fri, Dec 11, 2009	22.21	22.73	22.06	22.59
811	NASDAQ	CVLT	Thu, Dec 10, 2009	22.40	22.58	21.95	22.13
810	NASDAQ	CVLT	Wed, Dec 9, 2009	22.41	22.47	22.04	22.40
809	NASDAQ	CVLT	Tue, Dec 8, 2009	22.50	22.74	22.12	22.46
808	NASDAQ	CVLT	Mon, Dec 7, 2009	22.39	22.70	22.32	22.65
807	NASDAQ	CVLT	Fri, Dec 4, 2009	22.09	22.68	21.51	22.33
806	NASDAQ	CVLT	Thu, Dec 3, 2009	21.36	21.62	20.99	21.07
805	NASDAQ	CVLT	Wed, Dec 2, 2009	21.30	21.79	21.11	21.24
804	NASDAQ	CVLT	Tue, Dec 1, 2009	21.00	21.28	20.70	21.23
803	NASDAQ	CVLT	Mon, Nov 30, 2009	20.72	20.90	20.50	20.80
802	NASDAQ	CVLT	Fri, Nov 27, 2009	20.87	21.07	20.55	20.68
801	NASDAQ	CVLT	Wed, Nov 25, 2009	21.58	21.62	21.18	21.28
800	NASDAQ	CVLT	Tue, Nov 24, 2009	21.72	21.82	21.39	21.57
799	NASDAQ	CVLT	Mon, Nov 23, 2009	21.70	22.11	21.35	21.82
798	NASDAQ	CVLT	Fri, Nov 20, 2009	21.54	21.80	21.04	21.32
797	NASDAQ	CVLT	Thu, Nov 19, 2009	21.83	22.06	21.49	21.72
796	NASDAQ	CVLT	Wed, Nov 18, 2009	22.00	22.10	21.72	22.03
795	NASDAQ	CVLT	Tue, Nov 17, 2009	22.30	22.47	21.79	21.87
794	NASDAQ	CVLT	Mon, Nov 16, 2009	22.23	22.92	22.01	22.40
793	NASDAQ	CVLT	Fri, Nov 13, 2009	21.32	21.49	20.82	21.33
792	NASDAQ	CVLT	Thu, Nov 12, 2009	21.71	21.71	21.18	21.25
791	NASDAQ	CVLT	Wed, Nov 11, 2009	21.81	22.10	21.66	21.81
790	NASDAQ	CVLT	Tue, Nov 10, 2009	21.65	21.92	21.50	21.60
789	NASDAQ	CVLT	Mon, Nov 9, 2009	21.14	22.00	21.11	21.85
788	NASDAQ	CVLT	Fri, Nov 6, 2009	20.83	21.29	20.74	21.24
787	NASDAQ	CVLT	Thu, Nov 5, 2009	20.57	21.25	20.57	21.03
786	NASDAQ	CVLT	Wed, Nov 4, 2009	20.46	20.78	20.30	20.55
785	NASDAQ	CVLT	Tue, Nov 3, 2009	19.82	20.69	19.76	20.44
784	NASDAQ	CVLT	Mon, Nov 2, 2009	19.85	20.43	19.70	20.00
783	NASDAQ	CVLT	Fri, Oct 30, 2009	19.97	20.18	19.65	19.70
782	NASDAQ	CVLT	Thu, Oct 29, 2009	19.80	20.25	19.37	20.15
781	NASDAQ	CVLT	Wed, Oct 28, 2009	20.70	20.94	19.59	19.59
780	NASDAQ	CVLT	Tue, Oct 27, 2009	20.80	20.85	20.04	20.32
779	NASDAQ	CVLT	Mon, Oct 26, 2009	20.50	21.30	20.35	20.77
778	NASDAQ	CVLT	Fri, Oct 23, 2009	20.67	20.87	20.08	20.19
777	NASDAQ	CVLT	Thu, Oct 22, 2009	20.69	20.85	20.23	20.56
776	NASDAQ	CVLT	Wed, Oct 21, 2009	21.06	21.50	20.71	20.78
775	NASDAQ	CVLT	Tue, Oct 20, 2009	21.11	21.50	20.79	21.04
774	NASDAQ	CVLT	Mon, Oct 19, 2009	21.00	21.14	20.73	21.03
773	NASDAQ	CVLT	Fri, Oct 16, 2009	21.74	21.93	20.83	20.87
772	NASDAQ	CVLT	Thu, Oct 15, 2009	21.78	22.09	21.69	21.80
771	NASDAQ	CVLT	Wed, Oct 14, 2009	21.63	21.94	21.59	21.84
770	NASDAQ	CVLT	Tue, Oct 13, 2009	21.21	21.37	21.07	21.36
769	NASDAQ	CVLT	Mon, Oct 12, 2009	21.48	21.85	20.97	21.16
768	NASDAQ	CVLT	Fri, Oct 9, 2009	21.02	21.49	20.70	21.46
767	NASDAQ	CVLT	Thu, Oct 8, 2009	21.10	21.31	20.67	20.97
766	NASDAQ	CVLT	Wed, Oct 7, 2009	20.66	21.08	20.19	20.89
765	NASDAQ	CVLT	Tue, Oct 6, 2009	20.23	20.80	20.09	20.66
764	NASDAQ	CVLT	Mon, Oct 5, 2009	19.78	20.29	19.50	20.19
763	NASDAQ	CVLT	Fri, Oct 2, 2009	20.26	20.79	20.22	20.44
762	NASDAQ	CVLT	Thu, Oct 1, 2009	20.67	20.76	20.22	20.47
761	NASDAQ	CVLT	Wed, Sep 30, 2009	20.66	21.18	20.36	20.75
760	NASDAQ	CVLT	Tue, Sep 29, 2009	20.64	20.83	20.33	20.75
759	NASDAQ	CVLT	Mon, Sep 28, 2009	19.94	20.66	19.94	20.57
758	NASDAQ	CVLT	Fri, Sep 25, 2009	19.95	20.09	19.65	19.80
757	NASDAQ	CVLT	Thu, Sep 24, 2009	20.18	20.51	19.68	19.94
756	NASDAQ	CVLT	Wed, Sep 23, 2009	20.43	20.54	20.15	20.17
755	NASDAQ	CVLT	Tue, Sep 22, 2009	20.33	20.51	19.80	20.34
754	NASDAQ	CVLT	Mon, Sep 21, 2009	21.05	21.05	19.72	19.99
753	NASDAQ	CVLT	Fri, Sep 18, 2009	20.03	21.77	20.03	21.44
752	NASDAQ	CVLT	Thu, Sep 17, 2009	20.28	20.32	19.86	19.99
751	NASDAQ	CVLT	Wed, Sep 16, 2009	19.73	20.43	19.63	20.37
750	NASDAQ	CVLT	Tue, Sep 15, 2009	19.93	20.19	19.75	19.84
749	NASDAQ	CVLT	Mon, Sep 14, 2009	19.90	20.24	19.88	20.09
748	NASDAQ	CVLT	Fri, Sep 11, 2009	20.36	20.47	20.00	20.06
747	NASDAQ	CVLT	Thu, Sep 10, 2009	20.34	20.68	20.18	20.40
746	NASDAQ	CVLT	Wed, Sep 9, 2009	19.93	20.77	19.73	20.42
745	NASDAQ	CVLT	Tue, Sep 8, 2009	20.10	20.18	19.92	20.00
744	NASDAQ	CVLT	Fri, Sep 4, 2009	19.75	20.10	19.75	20.08
743	NASDAQ	CVLT	Thu, Sep 3, 2009	19.94	19.94	19.51	19.85
742	NASDAQ	CVLT	Wed, Sep 2, 2009	18.90	19.86	18.74	19.77
741	NASDAQ	CVLT	Tue, Sep 1, 2009	18.25	19.11	18.18	18.89
740	NASDAQ	CVLT	Mon, Aug 31, 2009	18.18	18.35	17.84	18.29
739	NASDAQ	CVLT	Fri, Aug 28, 2009	18.69	19.03	18.00	18.35
738	NASDAQ	CVLT	Thu, Aug 27, 2009	18.96	19.00	18.45	18.66
737	NASDAQ	CVLT	Wed, Aug 26, 2009	18.81	19.00	18.70	18.89
736	NASDAQ	CVLT	Tue, Aug 25, 2009	18.51	19.00	18.51	18.88
735	NASDAQ	CVLT	Mon, Aug 24, 2009	18.54	18.70	18.06	18.56
734	NASDAQ	CVLT	Fri, Aug 21, 2009	18.72	18.88	18.28	18.45
733	NASDAQ	CVLT	Thu, Aug 20, 2009	18.20	18.62	18.14	18.46
732	NASDAQ	CVLT	Wed, Aug 19, 2009	18.30	18.40	17.82	18.18
731	NASDAQ	CVLT	Tue, Aug 18, 2009	18.30	18.69	18.11	18.50
730	NASDAQ	CVLT	Mon, Aug 17, 2009	18.80	18.84	18.16	18.27
729	NASDAQ	CVLT	Fri, Aug 14, 2009	19.27	19.29	18.59	19.06
728	NASDAQ	CVLT	Thu, Aug 13, 2009	19.37	19.46	18.97	19.25
727	NASDAQ	CVLT	Wed, Aug 12, 2009	18.76	19.46	18.60	19.27
726	NASDAQ	CVLT	Tue, Aug 11, 2009	18.45	18.82	18.39	18.80
725	NASDAQ	CVLT	Mon, Aug 10, 2009	18.05	18.86	18.05	18.63
724	NASDAQ	CVLT	Fri, Aug 7, 2009	18.55	18.72	17.99	18.18
723	NASDAQ	CVLT	Thu, Aug 6, 2009	18.70	18.99	17.97	18.35
722	NASDAQ	CVLT	Wed, Aug 5, 2009	17.80	19.15	17.75	18.69
721	NASDAQ	CVLT	Tue, Aug 4, 2009	16.99	17.38	16.65	17.30
720	NASDAQ	CVLT	Mon, Aug 3, 2009	17.50	17.50	16.71	17.15
719	NASDAQ	CVLT	Fri, Jul 31, 2009	17.34	17.80	17.33	17.41
718	NASDAQ	CVLT	Thu, Jul 30, 2009	17.96	18.38	17.28	17.37
717	NASDAQ	CVLT	Wed, Jul 29, 2009	17.63	17.96	17.26	17.83
716	NASDAQ	CVLT	Tue, Jul 28, 2009	17.34	17.80	17.34	17.70
715	NASDAQ	CVLT	Mon, Jul 27, 2009	17.39	17.65	17.10	17.39
714	NASDAQ	CVLT	Fri, Jul 24, 2009	17.61	17.66	16.90	17.40
713	NASDAQ	CVLT	Thu, Jul 23, 2009	17.55	17.96	17.46	17.72
712	NASDAQ	CVLT	Wed, Jul 22, 2009	17.65	17.92	17.48	17.64
711	NASDAQ	CVLT	Tue, Jul 21, 2009	18.00	18.17	17.55	17.67
710	NASDAQ	CVLT	Mon, Jul 20, 2009	17.55	17.99	17.50	17.96
709	NASDAQ	CVLT	Fri, Jul 17, 2009	17.25	17.69	16.94	17.46
708	NASDAQ	CVLT	Thu, Jul 16, 2009	16.75	17.00	16.62	16.89
707	NASDAQ	CVLT	Wed, Jul 15, 2009	16.72	17.18	16.72	16.86
706	NASDAQ	CVLT	Tue, Jul 14, 2009	16.12	16.71	15.93	16.53
705	NASDAQ	CVLT	Mon, Jul 13, 2009	15.84	16.18	15.60	16.08
704	NASDAQ	CVLT	Fri, Jul 10, 2009	15.92	16.17	15.50	15.83
703	NASDAQ	CVLT	Thu, Jul 9, 2009	15.84	16.58	15.76	16.01
702	NASDAQ	CVLT	Wed, Jul 8, 2009	15.80	15.95	15.12	15.40
701	NASDAQ	CVLT	Tue, Jul 7, 2009	16.42	16.69	15.69	15.73
700	NASDAQ	CVLT	Mon, Jul 6, 2009	16.26	16.50	16.00	16.37
699	NASDAQ	CVLT	Thu, Jul 2, 2009	16.77	16.96	16.14	16.30
698	NASDAQ	CVLT	Wed, Jul 1, 2009	16.48	17.11	16.37	17.05
697	NASDAQ	CVLT	Tue, Jun 30, 2009	16.37	16.67	16.16	16.59
696	NASDAQ	CVLT	Mon, Jun 29, 2009	16.81	16.95	16.21	16.31
695	NASDAQ	CVLT	Fri, Jun 26, 2009	16.80	17.25	16.65	16.83
694	NASDAQ	CVLT	Thu, Jun 25, 2009	16.43	17.16	16.30	16.92
693	NASDAQ	CVLT	Wed, Jun 24, 2009	16.40	16.77	16.21	16.61
692	NASDAQ	CVLT	Tue, Jun 23, 2009	16.61	16.66	16.20	16.22
691	NASDAQ	CVLT	Mon, Jun 22, 2009	16.91	16.91	16.46	16.47
690	NASDAQ	CVLT	Fri, Jun 19, 2009	16.83	17.21	16.56	17.04
689	NASDAQ	CVLT	Thu, Jun 18, 2009	16.94	16.99	16.46	16.57
688	NASDAQ	CVLT	Wed, Jun 17, 2009	16.25	17.19	16.22	16.88
687	NASDAQ	CVLT	Tue, Jun 16, 2009	15.70	16.41	15.70	16.08
686	NASDAQ	CVLT	Mon, Jun 15, 2009	16.09	16.09	15.79	15.88
685	NASDAQ	CVLT	Fri, Jun 12, 2009	16.82	16.83	16.04	16.34
684	NASDAQ	CVLT	Thu, Jun 11, 2009	15.53	17.05	15.52	16.74
683	NASDAQ	CVLT	Wed, Jun 10, 2009	15.35	15.59	14.92	15.54
682	NASDAQ	CVLT	Tue, Jun 9, 2009	15.04	15.56	14.92	15.47
681	NASDAQ	CVLT	Mon, Jun 8, 2009	15.38	15.46	14.78	15.09
680	NASDAQ	CVLT	Fri, Jun 5, 2009	15.49	15.92	15.37	15.60
679	NASDAQ	CVLT	Thu, Jun 4, 2009	15.00	15.50	14.35	15.43
678	NASDAQ	CVLT	Wed, Jun 3, 2009	14.42	15.35	14.21	14.99
677	NASDAQ	CVLT	Tue, Jun 2, 2009	13.50	15.10	13.50	14.65
676	NASDAQ	CVLT	Mon, Jun 1, 2009	12.39	12.81	12.21	12.74
675	NASDAQ	CVLT	Fri, May 29, 2009	12.10	12.35	11.96	12.35
674	NASDAQ	CVLT	Thu, May 28, 2009	12.22	12.27	11.99	12.10
673	NASDAQ	CVLT	Wed, May 27, 2009	11.85	12.29	11.71	12.17
672	NASDAQ	CVLT	Tue, May 26, 2009	11.76	11.93	11.61	11.92
671	NASDAQ	CVLT	Fri, May 22, 2009	12.14	12.35	11.56	11.94
670	NASDAQ	CVLT	Thu, May 21, 2009	11.48	12.40	11.47	12.39
669	NASDAQ	CVLT	Wed, May 20, 2009	11.32	11.47	11.08	11.12
668	NASDAQ	CVLT	Tue, May 19, 2009	11.29	11.41	11.15	11.21
667	NASDAQ	CVLT	Mon, May 18, 2009	11.27	11.47	11.08	11.28
666	NASDAQ	CVLT	Fri, May 15, 2009	10.92	11.14	10.73	11.11
665	NASDAQ	CVLT	Thu, May 14, 2009	10.65	11.95	10.49	11.02
664	NASDAQ	CVLT	Wed, May 13, 2009	12.55	12.82	12.05	12.39
663	NASDAQ	CVLT	Tue, May 12, 2009	12.54	12.91	12.28	12.83
662	NASDAQ	CVLT	Mon, May 11, 2009	12.55	12.96	12.45	12.51
661	NASDAQ	CVLT	Fri, May 8, 2009	12.67	12.79	12.46	12.68
660	NASDAQ	CVLT	Thu, May 7, 2009	12.95	12.95	12.49	12.55
659	NASDAQ	CVLT	Wed, May 6, 2009	12.69	12.85	12.44	12.83
658	NASDAQ	CVLT	Tue, May 5, 2009	12.55	12.70	12.20	12.68
657	NASDAQ	CVLT	Mon, May 4, 2009	12.45	12.66	12.34	12.64
656	NASDAQ	CVLT	Fri, May 1, 2009	12.46	12.52	12.32	12.38
655	NASDAQ	CVLT	Thu, Apr 30, 2009	12.49	12.66	12.32	12.45
654	NASDAQ	CVLT	Wed, Apr 29, 2009	12.14	12.63	12.03	12.41
653	NASDAQ	CVLT	Tue, Apr 28, 2009	12.03	12.39	12.02	12.18
652	NASDAQ	CVLT	Mon, Apr 27, 2009	12.10	12.17	11.74	12.08
651	NASDAQ	CVLT	Fri, Apr 24, 2009	11.77	12.33	11.60	12.12
650	NASDAQ	CVLT	Thu, Apr 23, 2009	12.17	12.34	11.46	11.70
649	NASDAQ	CVLT	Wed, Apr 22, 2009	12.27	12.45	12.08	12.17
648	NASDAQ	CVLT	Tue, Apr 21, 2009	11.70	12.62	11.60	12.45
647	NASDAQ	CVLT	Mon, Apr 20, 2009	11.58	11.76	11.43	11.71
646	NASDAQ	CVLT	Fri, Apr 17, 2009	11.69	11.90	11.41	11.81
645	NASDAQ	CVLT	Thu, Apr 16, 2009	11.35	11.57	11.12	11.51
644	NASDAQ	CVLT	Wed, Apr 15, 2009	11.21	11.39	11.00	11.21
643	NASDAQ	CVLT	Tue, Apr 14, 2009	11.16	11.43	11.05	11.32
642	NASDAQ	CVLT	Mon, Apr 13, 2009	11.03	11.50	11.03	11.36
641	NASDAQ	CVLT	Thu, Apr 9, 2009	10.93	11.17	10.77	11.17
640	NASDAQ	CVLT	Wed, Apr 8, 2009	10.37	10.76	10.20	10.68
639	NASDAQ	CVLT	Tue, Apr 7, 2009	10.99	10.99	10.31	10.33
638	NASDAQ	CVLT	Mon, Apr 6, 2009	11.29	11.36	11.05	11.24
637	NASDAQ	CVLT	Fri, Apr 3, 2009	11.61	11.65	11.06	11.37
636	NASDAQ	CVLT	Thu, Apr 2, 2009	11.54	11.93	11.28	11.72
635	NASDAQ	CVLT	Wed, Apr 1, 2009	10.91	11.31	10.76	11.28
634	NASDAQ	CVLT	Tue, Mar 31, 2009	11.16	11.47	10.88	10.97
633	NASDAQ	CVLT	Mon, Mar 30, 2009	11.15	11.30	10.80	11.17
632	NASDAQ	CVLT	Fri, Mar 27, 2009	11.45	11.55	11.19	11.33
631	NASDAQ	CVLT	Thu, Mar 26, 2009	11.21	11.66	10.81	11.62
630	NASDAQ	CVLT	Wed, Mar 25, 2009	10.90	11.00	10.43	10.88
629	NASDAQ	CVLT	Tue, Mar 24, 2009	10.92	11.05	10.74	10.74
628	NASDAQ	CVLT	Mon, Mar 23, 2009	10.56	11.11	10.50	11.02
627	NASDAQ	CVLT	Fri, Mar 20, 2009	10.85	10.91	10.29	10.33
626	NASDAQ	CVLT	Thu, Mar 19, 2009	10.60	10.78	10.48	10.74
625	NASDAQ	CVLT	Wed, Mar 18, 2009	10.24	10.47	10.12	10.45
624	NASDAQ	CVLT	Tue, Mar 17, 2009	9.90	10.24	9.80	10.23
623	NASDAQ	CVLT	Mon, Mar 16, 2009	10.56	10.69	10.18	10.25
622	NASDAQ	CVLT	Fri, Mar 13, 2009	10.58	10.66	10.38	10.44
621	NASDAQ	CVLT	Thu, Mar 12, 2009	10.40	10.65	10.38	10.56
620	NASDAQ	CVLT	Wed, Mar 11, 2009	10.55	10.81	10.38	10.45
619	NASDAQ	CVLT	Tue, Mar 10, 2009	10.47	10.72	10.35	10.51
618	NASDAQ	CVLT	Mon, Mar 9, 2009	10.44	10.75	10.19	10.26
617	NASDAQ	CVLT	Fri, Mar 6, 2009	10.63	10.75	10.19	10.51
616	NASDAQ	CVLT	Thu, Mar 5, 2009	10.77	10.91	10.56	10.57
615	NASDAQ	CVLT	Wed, Mar 4, 2009	10.73	11.08	10.56	10.96
614	NASDAQ	CVLT	Tue, Mar 3, 2009	10.63	10.77	10.42	10.58
613	NASDAQ	CVLT	Mon, Mar 2, 2009	10.79	10.89	10.44	10.51
612	NASDAQ	CVLT	Fri, Feb 27, 2009	10.56	11.07	10.50	10.93
611	NASDAQ	CVLT	Thu, Feb 26, 2009	11.10	11.17	10.68	10.75
610	NASDAQ	CVLT	Wed, Feb 25, 2009	11.06	11.33	10.92	11.04
609	NASDAQ	CVLT	Tue, Feb 24, 2009	10.96	11.18	10.77	11.11
608	NASDAQ	CVLT	Mon, Feb 23, 2009	11.24	11.34	10.85	10.90
607	NASDAQ	CVLT	Fri, Feb 20, 2009	11.49	11.76	11.00	11.23
606	NASDAQ	CVLT	Thu, Feb 19, 2009	12.06	12.06	11.52	11.67
605	NASDAQ	CVLT	Wed, Feb 18, 2009	11.94	12.06	11.64	11.96
604	NASDAQ	CVLT	Tue, Feb 17, 2009	12.26	12.27	11.71	11.89
603	NASDAQ	CVLT	Fri, Feb 13, 2009	11.35	11.45	11.01	11.28
602	NASDAQ	CVLT	Thu, Feb 12, 2009	10.65	11.43	10.65	11.37
601	NASDAQ	CVLT	Wed, Feb 11, 2009	10.83	11.16	10.74	10.83
600	NASDAQ	CVLT	Tue, Feb 10, 2009	11.40	11.62	10.76	10.81
599	NASDAQ	CVLT	Mon, Feb 9, 2009	11.50	11.74	11.40	11.43
598	NASDAQ	CVLT	Fri, Feb 6, 2009	11.81	11.81	11.08	11.53
597	NASDAQ	CVLT	Thu, Feb 5, 2009	11.64	12.18	11.47	11.86
596	NASDAQ	CVLT	Wed, Feb 4, 2009	13.15	13.65	12.95	13.08
595	NASDAQ	CVLT	Tue, Feb 3, 2009	13.59	13.64	13.14	13.45
594	NASDAQ	CVLT	Mon, Feb 2, 2009	13.14	13.60	12.94	13.55
593	NASDAQ	CVLT	Fri, Jan 30, 2009	13.75	13.78	13.01	13.27
592	NASDAQ	CVLT	Thu, Jan 29, 2009	13.87	14.29	13.47	13.66
591	NASDAQ	CVLT	Wed, Jan 28, 2009	14.00	14.29	13.65	14.02
590	NASDAQ	CVLT	Tue, Jan 27, 2009	13.66	14.00	13.46	13.87
589	NASDAQ	CVLT	Mon, Jan 26, 2009	13.18	13.85	12.90	13.70
588	NASDAQ	CVLT	Fri, Jan 23, 2009	12.70	13.22	12.62	13.14
587	NASDAQ	CVLT	Thu, Jan 22, 2009	12.87	13.08	12.37	12.99
586	NASDAQ	CVLT	Wed, Jan 21, 2009	12.21	13.14	12.07	13.05
585	NASDAQ	CVLT	Tue, Jan 20, 2009	12.36	12.67	11.96	12.11
584	NASDAQ	CVLT	Fri, Jan 16, 2009	12.29	12.58	12.21	12.51
583	NASDAQ	CVLT	Thu, Jan 15, 2009	11.81	12.31	11.71	12.18
582	NASDAQ	CVLT	Wed, Jan 14, 2009	11.81	12.01	11.50	11.82
581	NASDAQ	CVLT	Tue, Jan 13, 2009	11.88	12.07	11.78	11.99
580	NASDAQ	CVLT	Mon, Jan 12, 2009	12.10	12.10	11.78	11.92
579	NASDAQ	CVLT	Fri, Jan 9, 2009	12.47	12.60	11.87	11.96
578	NASDAQ	CVLT	Thu, Jan 8, 2009	12.83	12.83	12.27	12.43
577	NASDAQ	CVLT	Wed, Jan 7, 2009	13.13	13.36	12.61	12.71
576	NASDAQ	CVLT	Tue, Jan 6, 2009	13.29	13.67	13.14	13.33
575	NASDAQ	CVLT	Mon, Jan 5, 2009	13.55	13.55	12.96	13.12
574	NASDAQ	CVLT	Fri, Jan 2, 2009	13.31	13.69	13.12	13.57
573	NASDAQ	CVLT	Wed, Dec 31, 2008	12.95	13.50	12.69	13.41
572	NASDAQ	CVLT	Tue, Dec 30, 2008	12.32	12.99	11.98	12.95
571	NASDAQ	CVLT	Mon, Dec 29, 2008	12.17	12.29	11.90	12.22
570	NASDAQ	CVLT	Fri, Dec 26, 2008	12.00	12.18	11.85	12.17
569	NASDAQ	CVLT	Wed, Dec 24, 2008	12.19	12.32	11.92	11.99
568	NASDAQ	CVLT	Tue, Dec 23, 2008	12.82	13.00	12.16	12.22
567	NASDAQ	CVLT	Mon, Dec 22, 2008	12.79	12.86	12.09	12.74
566	NASDAQ	CVLT	Fri, Dec 19, 2008	12.79	13.14	12.11	12.77
565	NASDAQ	CVLT	Thu, Dec 18, 2008	12.80	13.10	12.41	12.68
564	NASDAQ	CVLT	Wed, Dec 17, 2008	12.45	12.91	12.27	12.80
563	NASDAQ	CVLT	Tue, Dec 16, 2008	11.64	12.61	11.29	12.57
562	NASDAQ	CVLT	Mon, Dec 15, 2008	11.60	11.70	11.29	11.47
561	NASDAQ	CVLT	Fri, Dec 12, 2008	10.93	12.01	10.93	11.54
560	NASDAQ	CVLT	Thu, Dec 11, 2008	11.51	12.30	11.04	11.12
559	NASDAQ	CVLT	Wed, Dec 10, 2008	12.00	12.63	11.42	11.65
558	NASDAQ	CVLT	Tue, Dec 9, 2008	11.61	12.36	11.61	11.91
557	NASDAQ	CVLT	Mon, Dec 8, 2008	11.00	11.85	10.79	11.79
556	NASDAQ	CVLT	Fri, Dec 5, 2008	9.55	10.95	9.39	10.94
555	NASDAQ	CVLT	Thu, Dec 4, 2008	9.73	10.27	9.48	9.66
554	NASDAQ	CVLT	Wed, Dec 3, 2008	9.39	10.22	9.25	9.87
553	NASDAQ	CVLT	Tue, Dec 2, 2008	9.45	9.81	9.15	9.65
552	NASDAQ	CVLT	Mon, Dec 1, 2008	9.98	10.19	9.19	9.26
551	NASDAQ	CVLT	Fri, Nov 28, 2008	10.12	10.61	10.12	10.25
550	NASDAQ	CVLT	Wed, Nov 26, 2008	9.32	10.55	9.32	10.27
549	NASDAQ	CVLT	Tue, Nov 25, 2008	9.51	9.54	9.18	9.48
548	NASDAQ	CVLT	Mon, Nov 24, 2008	8.23	9.56	8.23	9.49
547	NASDAQ	CVLT	Fri, Nov 21, 2008	8.10	8.22	7.42	8.02
546	NASDAQ	CVLT	Thu, Nov 20, 2008	8.50	8.80	7.91	7.94
545	NASDAQ	CVLT	Wed, Nov 19, 2008	9.38	9.74	8.49	8.51
544	NASDAQ	CVLT	Tue, Nov 18, 2008	9.61	9.91	9.00	9.37
543	NASDAQ	CVLT	Mon, Nov 17, 2008	9.72	10.12	9.31	9.54
542	NASDAQ	CVLT	Fri, Nov 14, 2008	10.00	10.37	9.51	9.82
541	NASDAQ	CVLT	Thu, Nov 13, 2008	9.23	10.17	8.72	10.14
540	NASDAQ	CVLT	Wed, Nov 12, 2008	10.20	10.42	9.55	10.00
539	NASDAQ	CVLT	Tue, Nov 11, 2008	11.59	11.59	10.27	10.28
538	NASDAQ	CVLT	Mon, Nov 10, 2008	10.95	11.02	10.30	10.47
537	NASDAQ	CVLT	Fri, Nov 7, 2008	10.64	10.83	10.48	10.73
536	NASDAQ	CVLT	Thu, Nov 6, 2008	10.40	10.75	10.37	10.57
535	NASDAQ	CVLT	Wed, Nov 5, 2008	10.51	10.89	10.29	10.46
534	NASDAQ	CVLT	Tue, Nov 4, 2008	10.88	10.90	10.28	10.60
533	NASDAQ	CVLT	Mon, Nov 3, 2008	10.50	10.75	10.42	10.66
532	NASDAQ	CVLT	Fri, Oct 31, 2008	10.73	10.98	10.45	10.70
531	NASDAQ	CVLT	Thu, Oct 30, 2008	10.99	11.50	10.51	10.86
530	NASDAQ	CVLT	Wed, Oct 29, 2008	10.41	10.76	9.72	10.37
529	NASDAQ	CVLT	Tue, Oct 28, 2008	9.07	10.39	8.67	10.38
528	NASDAQ	CVLT	Mon, Oct 27, 2008	9.03	9.46	8.88	8.92
527	NASDAQ	CVLT	Fri, Oct 24, 2008	8.89	9.25	8.75	9.13
526	NASDAQ	CVLT	Thu, Oct 23, 2008	9.29	9.50	8.67	9.04
525	NASDAQ	CVLT	Wed, Oct 22, 2008	9.33	9.52	9.06	9.31
524	NASDAQ	CVLT	Tue, Oct 21, 2008	9.53	9.87	9.49	9.50
523	NASDAQ	CVLT	Mon, Oct 20, 2008	9.76	9.86	9.45	9.75
522	NASDAQ	CVLT	Fri, Oct 17, 2008	9.79	10.15	8.19	9.64
521	NASDAQ	CVLT	Thu, Oct 16, 2008	9.56	10.28	8.94	10.25
520	NASDAQ	CVLT	Wed, Oct 15, 2008	9.37	9.64	9.37	9.50
519	NASDAQ	CVLT	Tue, Oct 14, 2008	9.96	9.96	9.12	9.50
518	NASDAQ	CVLT	Mon, Oct 13, 2008	8.99	9.69	8.86	9.69
517	NASDAQ	CVLT	Fri, Oct 10, 2008	8.00	8.88	7.35	8.71
516	NASDAQ	CVLT	Thu, Oct 9, 2008	8.96	9.15	8.06	8.12
515	NASDAQ	CVLT	Wed, Oct 8, 2008	9.02	9.37	8.35	8.84
514	NASDAQ	CVLT	Tue, Oct 7, 2008	9.77	10.12	9.07	9.08
513	NASDAQ	CVLT	Mon, Oct 6, 2008	10.18	10.20	9.22	9.61
512	NASDAQ	CVLT	Fri, Oct 3, 2008	10.61	11.10	10.25	10.25
511	NASDAQ	CVLT	Thu, Oct 2, 2008	11.10	11.23	10.50	10.60
510	NASDAQ	CVLT	Wed, Oct 1, 2008	11.85	12.04	11.32	11.38
509	NASDAQ	CVLT	Tue, Sep 30, 2008	11.08	12.08	10.99	12.05
508	NASDAQ	CVLT	Mon, Sep 29, 2008	11.82	12.12	10.03	10.95
507	NASDAQ	CVLT	Fri, Sep 26, 2008	12.53	12.56	11.88	12.02
506	NASDAQ	CVLT	Thu, Sep 25, 2008	13.44	13.44	12.68	12.69
505	NASDAQ	CVLT	Wed, Sep 24, 2008	13.68	14.05	13.44	13.50
504	NASDAQ	CVLT	Tue, Sep 23, 2008	14.38	14.78	13.56	13.63
503	NASDAQ	CVLT	Mon, Sep 22, 2008	14.70	14.93	14.28	14.35
502	NASDAQ	CVLT	Fri, Sep 19, 2008	14.51	15.00	14.38	14.72
501	NASDAQ	CVLT	Thu, Sep 18, 2008	13.98	14.00	12.55	13.42
500	NASDAQ	CVLT	Wed, Sep 17, 2008	14.06	14.34	12.97	13.01
499	NASDAQ	CVLT	Tue, Sep 16, 2008	14.75	14.79	13.95	14.24
498	NASDAQ	CVLT	Mon, Sep 15, 2008	15.28	15.55	14.73	14.85
497	NASDAQ	CVLT	Fri, Sep 12, 2008	15.57	15.76	15.19	15.28
496	NASDAQ	CVLT	Thu, Sep 11, 2008	15.65	15.90	15.44	15.67
495	NASDAQ	CVLT	Wed, Sep 10, 2008	15.85	16.12	15.75	15.84
494	NASDAQ	CVLT	Tue, Sep 9, 2008	15.98	16.38	15.54	15.57
493	NASDAQ	CVLT	Mon, Sep 8, 2008	16.30	16.40	15.69	16.00
492	NASDAQ	CVLT	Fri, Sep 5, 2008	15.85	16.29	15.76	16.00
491	NASDAQ	CVLT	Thu, Sep 4, 2008	16.42	16.56	15.85	15.95
490	NASDAQ	CVLT	Wed, Sep 3, 2008	16.67	16.91	16.39	16.58
489	NASDAQ	CVLT	Tue, Sep 2, 2008	17.12	17.33	16.43	16.67
488	NASDAQ	CVLT	Fri, Aug 29, 2008	16.50	17.01	16.14	16.86
487	NASDAQ	CVLT	Thu, Aug 28, 2008	16.26	16.60	16.18	16.54
486	NASDAQ	CVLT	Wed, Aug 27, 2008	16.40	16.60	16.03	16.23
485	NASDAQ	CVLT	Tue, Aug 26, 2008	16.62	17.02	16.35	16.40
484	NASDAQ	CVLT	Mon, Aug 25, 2008	16.93	17.20	16.53	16.67
483	NASDAQ	CVLT	Fri, Aug 22, 2008	16.69	17.30	16.66	17.21
482	NASDAQ	CVLT	Thu, Aug 21, 2008	16.67	16.98	16.39	16.58
481	NASDAQ	CVLT	Wed, Aug 20, 2008	16.56	17.14	16.26	16.80
480	NASDAQ	CVLT	Tue, Aug 19, 2008	16.90	16.97	16.13	16.41
479	NASDAQ	CVLT	Mon, Aug 18, 2008	17.51	17.80	16.97	17.03
478	NASDAQ	CVLT	Fri, Aug 15, 2008	17.73	17.94	17.02	17.51
477	NASDAQ	CVLT	Thu, Aug 14, 2008	17.31	17.91	17.31	17.54
476	NASDAQ	CVLT	Wed, Aug 13, 2008	17.23	17.55	17.12	17.35
475	NASDAQ	CVLT	Tue, Aug 12, 2008	17.06	17.82	16.95	17.23
474	NASDAQ	CVLT	Mon, Aug 11, 2008	16.44	17.69	16.44	17.15
473	NASDAQ	CVLT	Fri, Aug 8, 2008	15.45	16.94	15.35	16.46
472	NASDAQ	CVLT	Thu, Aug 7, 2008	14.32	15.44	14.31	15.40
471	NASDAQ	CVLT	Wed, Aug 6, 2008	14.37	14.63	14.19	14.43
470	NASDAQ	CVLT	Tue, Aug 5, 2008	14.34	14.49	14.01	14.20
469	NASDAQ	CVLT	Mon, Aug 4, 2008	14.79	15.10	14.33	14.93
468	NASDAQ	CVLT	Fri, Aug 1, 2008	15.25	15.36	14.82	15.06
467	NASDAQ	CVLT	Thu, Jul 31, 2008	14.78	15.41	14.65	15.23
466	NASDAQ	CVLT	Wed, Jul 30, 2008	15.30	15.46	14.65	15.03
465	NASDAQ	CVLT	Tue, Jul 29, 2008	14.98	15.55	14.85	15.28
464	NASDAQ	CVLT	Mon, Jul 28, 2008	15.28	15.28	14.78	14.90
463	NASDAQ	CVLT	Fri, Jul 25, 2008	15.65	15.81	15.29	15.35
462	NASDAQ	CVLT	Thu, Jul 24, 2008	15.50	15.85	15.20	15.48
461	NASDAQ	CVLT	Wed, Jul 23, 2008	15.36	15.66	15.26	15.45
460	NASDAQ	CVLT	Tue, Jul 22, 2008	15.17	15.45	15.12	15.35
459	NASDAQ	CVLT	Mon, Jul 21, 2008	15.30	15.38	15.01	15.28
458	NASDAQ	CVLT	Fri, Jul 18, 2008	15.74	15.74	15.08	15.26
457	NASDAQ	CVLT	Thu, Jul 17, 2008	15.75	15.90	15.41	15.70
456	NASDAQ	CVLT	Wed, Jul 16, 2008	15.37	15.91	15.14	15.65
455	NASDAQ	CVLT	Tue, Jul 15, 2008	15.64	15.77	14.89	15.28
454	NASDAQ	CVLT	Mon, Jul 14, 2008	16.40	16.66	15.26	15.79
453	NASDAQ	CVLT	Fri, Jul 11, 2008	15.85	16.36	15.59	16.31
452	NASDAQ	CVLT	Thu, Jul 10, 2008	15.81	16.19	15.73	16.02
451	NASDAQ	CVLT	Wed, Jul 9, 2008	16.21	16.31	15.67	15.85
450	NASDAQ	CVLT	Tue, Jul 8, 2008	15.51	16.20	15.30	16.17
449	NASDAQ	CVLT	Mon, Jul 7, 2008	15.35	15.72	15.08	15.45
448	NASDAQ	CVLT	Thu, Jul 3, 2008	15.52	15.58	15.08	15.34
447	NASDAQ	CVLT	Wed, Jul 2, 2008	16.07	16.42	15.47	15.65
446	NASDAQ	CVLT	Tue, Jul 1, 2008	16.67	16.72	16.35	16.61
445	NASDAQ	CVLT	Mon, Jun 30, 2008	17.02	17.41	16.59	16.64
444	NASDAQ	CVLT	Fri, Jun 27, 2008	17.06	17.22	16.51	17.05
443	NASDAQ	CVLT	Thu, Jun 26, 2008	17.48	17.54	16.92	17.12
442	NASDAQ	CVLT	Wed, Jun 25, 2008	17.07	17.77	16.99	17.74
441	NASDAQ	CVLT	Tue, Jun 24, 2008	17.19	17.60	16.92	17.08
440	NASDAQ	CVLT	Mon, Jun 23, 2008	17.69	17.69	17.18	17.34
439	NASDAQ	CVLT	Fri, Jun 20, 2008	17.99	17.99	17.40	17.55
438	NASDAQ	CVLT	Thu, Jun 19, 2008	17.14	18.10	16.92	18.06
437	NASDAQ	CVLT	Wed, Jun 18, 2008	17.18	17.32	16.73	17.14
436	NASDAQ	CVLT	Tue, Jun 17, 2008	17.49	17.54	17.01	17.30
435	NASDAQ	CVLT	Mon, Jun 16, 2008	17.23	17.51	16.86	17.51
434	NASDAQ	CVLT	Fri, Jun 13, 2008	17.37	17.46	16.99	17.33
433	NASDAQ	CVLT	Thu, Jun 12, 2008	17.10	17.47	17.06	17.19
432	NASDAQ	CVLT	Wed, Jun 11, 2008	17.17	17.30	16.95	17.00
431	NASDAQ	CVLT	Tue, Jun 10, 2008	17.00	17.56	16.73	17.23
430	NASDAQ	CVLT	Mon, Jun 9, 2008	18.33	18.53	17.00	17.30
429	NASDAQ	CVLT	Fri, Jun 6, 2008	18.42	18.65	18.23	18.33
428	NASDAQ	CVLT	Thu, Jun 5, 2008	17.81	18.63	17.81	18.61
427	NASDAQ	CVLT	Wed, Jun 4, 2008	17.29	17.83	17.22	17.75
426	NASDAQ	CVLT	Tue, Jun 3, 2008	17.26	17.73	17.16	17.41
425	NASDAQ	CVLT	Mon, Jun 2, 2008	17.43	17.58	16.96	17.23
424	NASDAQ	CVLT	Fri, May 30, 2008	17.26	17.72	17.22	17.51
423	NASDAQ	CVLT	Thu, May 29, 2008	16.79	17.36	16.79	17.25
422	NASDAQ	CVLT	Wed, May 28, 2008	16.75	16.94	16.24	16.87
421	NASDAQ	CVLT	Tue, May 27, 2008	16.10	16.73	16.05	16.62
420	NASDAQ	CVLT	Fri, May 23, 2008	16.18	16.57	16.18	16.33
419	NASDAQ	CVLT	Thu, May 22, 2008	16.40	16.52	16.15	16.32
418	NASDAQ	CVLT	Wed, May 21, 2008	16.65	17.09	16.26	16.38
417	NASDAQ	CVLT	Tue, May 20, 2008	16.44	16.82	16.15	16.60
416	NASDAQ	CVLT	Mon, May 19, 2008	16.43	16.99	16.41	16.55
415	NASDAQ	CVLT	Fri, May 16, 2008	17.00	17.15	16.21	16.45
414	NASDAQ	CVLT	Thu, May 15, 2008	16.07	17.15	15.99	17.00
413	NASDAQ	CVLT	Wed, May 14, 2008	15.30	16.74	15.28	16.10
412	NASDAQ	CVLT	Tue, May 13, 2008	13.82	14.29	13.32	14.25
411	NASDAQ	CVLT	Mon, May 12, 2008	13.41	13.92	13.31	13.73
410	NASDAQ	CVLT	Fri, May 9, 2008	12.23	12.69	12.21	12.69
409	NASDAQ	CVLT	Thu, May 8, 2008	12.40	12.41	12.26	12.35
408	NASDAQ	CVLT	Wed, May 7, 2008	12.45	12.79	12.00	12.38
407	NASDAQ	CVLT	Tue, May 6, 2008	12.25	12.63	12.13	12.43
406	NASDAQ	CVLT	Mon, May 5, 2008	12.35	12.35	12.05	12.28
405	NASDAQ	CVLT	Fri, May 2, 2008	12.68	12.68	12.30	12.35
404	NASDAQ	CVLT	Thu, May 1, 2008	12.32	12.72	12.30	12.57
403	NASDAQ	CVLT	Wed, Apr 30, 2008	12.50	12.50	12.25	12.30
402	NASDAQ	CVLT	Tue, Apr 29, 2008	12.50	12.60	12.29	12.45
401	NASDAQ	CVLT	Mon, Apr 28, 2008	12.50	12.72	12.25	12.52
400	NASDAQ	CVLT	Fri, Apr 25, 2008	12.59	12.72	12.41	12.53
399	NASDAQ	CVLT	Thu, Apr 24, 2008	12.43	12.75	12.39	12.56
398	NASDAQ	CVLT	Wed, Apr 23, 2008	12.19	12.50	12.13	12.43
397	NASDAQ	CVLT	Tue, Apr 22, 2008	12.50	12.59	12.00	12.13
396	NASDAQ	CVLT	Mon, Apr 21, 2008	12.27	12.67	12.23	12.58
395	NASDAQ	CVLT	Fri, Apr 18, 2008	12.20	12.64	12.09	12.35
394	NASDAQ	CVLT	Thu, Apr 17, 2008	12.09	12.14	11.83	11.93
393	NASDAQ	CVLT	Wed, Apr 16, 2008	12.10	12.22	11.88	12.08
392	NASDAQ	CVLT	Tue, Apr 15, 2008	11.93	12.06	11.77	11.99
391	NASDAQ	CVLT	Mon, Apr 14, 2008	11.82	12.05	11.73	11.87
390	NASDAQ	CVLT	Fri, Apr 11, 2008	12.31	12.31	11.82	11.87
389	NASDAQ	CVLT	Thu, Apr 10, 2008	12.19	12.54	12.11	12.43
388	NASDAQ	CVLT	Wed, Apr 9, 2008	12.53	12.63	12.04	12.17
387	NASDAQ	CVLT	Tue, Apr 8, 2008	12.80	12.85	12.42	12.54
386	NASDAQ	CVLT	Mon, Apr 7, 2008	12.76	13.19	12.65	12.93
385	NASDAQ	CVLT	Fri, Apr 4, 2008	11.98	12.75	11.71	12.70
384	NASDAQ	CVLT	Thu, Apr 3, 2008	11.15	12.12	11.10	11.95
383	NASDAQ	CVLT	Wed, Apr 2, 2008	11.91	11.91	10.96	11.20
382	NASDAQ	CVLT	Tue, Apr 1, 2008	12.50	12.50	11.35	11.89
381	NASDAQ	CVLT	Mon, Mar 31, 2008	13.08	13.26	12.37	12.40
380	NASDAQ	CVLT	Fri, Mar 28, 2008	13.55	13.56	13.04	13.08
379	NASDAQ	CVLT	Thu, Mar 27, 2008	14.49	14.49	13.51	13.54
378	NASDAQ	CVLT	Wed, Mar 26, 2008	14.23	14.51	13.99	14.45
377	NASDAQ	CVLT	Tue, Mar 25, 2008	14.59	14.81	14.16	14.39
376	NASDAQ	CVLT	Mon, Mar 24, 2008	13.81	15.06	13.66	14.53
375	NASDAQ	CVLT	Thu, Mar 20, 2008	13.89	13.89	13.50	13.77
374	NASDAQ	CVLT	Wed, Mar 19, 2008	14.33	14.48	13.50	13.74
373	NASDAQ	CVLT	Tue, Mar 18, 2008	13.83	14.22	13.56	14.18
372	NASDAQ	CVLT	Mon, Mar 17, 2008	13.29	13.67	13.26	13.50
371	NASDAQ	CVLT	Fri, Mar 14, 2008	13.96	13.96	13.45	13.62
370	NASDAQ	CVLT	Thu, Mar 13, 2008	13.41	13.99	13.25	13.81
369	NASDAQ	CVLT	Wed, Mar 12, 2008	13.23	13.86	13.23	13.59
368	NASDAQ	CVLT	Tue, Mar 11, 2008	13.07	13.28	12.79	13.19
367	NASDAQ	CVLT	Mon, Mar 10, 2008	13.51	13.65	12.59	12.64
366	NASDAQ	CVLT	Fri, Mar 7, 2008	13.19	13.76	13.09	13.49
365	NASDAQ	CVLT	Thu, Mar 6, 2008	13.49	13.76	13.21	13.26
364	NASDAQ	CVLT	Wed, Mar 5, 2008	13.36	13.90	13.30	13.59
363	NASDAQ	CVLT	Tue, Mar 4, 2008	13.58	13.58	13.05	13.27
362	NASDAQ	CVLT	Mon, Mar 3, 2008	13.97	14.01	13.60	13.71
361	NASDAQ	CVLT	Fri, Feb 29, 2008	14.43	14.49	13.91	14.00
360	NASDAQ	CVLT	Thu, Feb 28, 2008	14.92	14.98	14.48	14.49
359	NASDAQ	CVLT	Wed, Feb 27, 2008	15.15	15.32	14.71	15.01
358	NASDAQ	CVLT	Tue, Feb 26, 2008	15.03	15.65	14.95	15.27
357	NASDAQ	CVLT	Mon, Feb 25, 2008	15.10	15.47	14.88	15.13
356	NASDAQ	CVLT	Fri, Feb 22, 2008	15.30	15.34	14.88	15.10
355	NASDAQ	CVLT	Thu, Feb 21, 2008	15.55	15.64	15.15	15.25
354	NASDAQ	CVLT	Wed, Feb 20, 2008	15.24	15.56	15.11	15.47
353	NASDAQ	CVLT	Tue, Feb 19, 2008	15.48	15.88	15.20	15.32
352	NASDAQ	CVLT	Fri, Feb 15, 2008	15.57	15.60	15.30	15.49
351	NASDAQ	CVLT	Thu, Feb 14, 2008	15.92	16.02	15.52	15.70
350	NASDAQ	CVLT	Wed, Feb 13, 2008	15.12	15.99	14.93	15.88
349	NASDAQ	CVLT	Tue, Feb 12, 2008	15.20	15.39	14.78	14.90
348	NASDAQ	CVLT	Mon, Feb 11, 2008	14.72	15.25	14.70	15.09
347	NASDAQ	CVLT	Fri, Feb 8, 2008	14.42	14.99	14.34	14.72
346	NASDAQ	CVLT	Thu, Feb 7, 2008	14.80	14.80	14.18	14.43
345	NASDAQ	CVLT	Wed, Feb 6, 2008	17.73	17.73	13.41	14.55
344	NASDAQ	CVLT	Tue, Feb 5, 2008	19.13	19.60	18.70	19.35
343	NASDAQ	CVLT	Mon, Feb 4, 2008	19.30	19.30	18.59	19.15
342	NASDAQ	CVLT	Fri, Feb 1, 2008	18.73	19.41	18.39	19.31
341	NASDAQ	CVLT	Thu, Jan 31, 2008	18.15	19.00	17.88	18.62
340	NASDAQ	CVLT	Wed, Jan 30, 2008	18.59	19.10	18.05	18.44
339	NASDAQ	CVLT	Tue, Jan 29, 2008	18.95	19.48	18.61	18.76
338	NASDAQ	CVLT	Mon, Jan 28, 2008	19.05	19.05	18.36	18.65
337	NASDAQ	CVLT	Fri, Jan 25, 2008	18.22	19.14	18.05	18.99
336	NASDAQ	CVLT	Thu, Jan 24, 2008	17.37	18.37	17.36	18.00
335	NASDAQ	CVLT	Wed, Jan 23, 2008	17.38	17.72	16.57	17.24
334	NASDAQ	CVLT	Tue, Jan 22, 2008	17.74	18.36	17.04	17.71
333	NASDAQ	CVLT	Fri, Jan 18, 2008	17.48	17.95	17.27	17.83
332	NASDAQ	CVLT	Thu, Jan 17, 2008	16.94	17.75	16.94	17.49
331	NASDAQ	CVLT	Wed, Jan 16, 2008	17.72	17.85	16.77	16.81
330	NASDAQ	CVLT	Tue, Jan 15, 2008	17.95	18.14	17.64	17.78
329	NASDAQ	CVLT	Mon, Jan 14, 2008	19.17	19.17	17.92	18.24
328	NASDAQ	CVLT	Fri, Jan 11, 2008	19.18	19.37	18.87	19.01
327	NASDAQ	CVLT	Thu, Jan 10, 2008	19.06	19.57	18.74	19.19
326	NASDAQ	CVLT	Wed, Jan 9, 2008	19.01	19.79	18.81	19.23
325	NASDAQ	CVLT	Tue, Jan 8, 2008	19.21	19.89	18.90	19.05
324	NASDAQ	CVLT	Mon, Jan 7, 2008	19.75	19.84	18.46	19.18
323	NASDAQ	CVLT	Fri, Jan 4, 2008	20.22	20.26	19.60	19.64
322	NASDAQ	CVLT	Thu, Jan 3, 2008	20.50	20.81	20.22	20.26
321	NASDAQ	CVLT	Wed, Jan 2, 2008	20.95	21.15	20.15	20.42
320	NASDAQ	CVLT	Mon, Dec 31, 2007	21.20	21.32	20.85	21.18
319	NASDAQ	CVLT	Fri, Dec 28, 2007	21.23	21.55	21.00	21.31
318	NASDAQ	CVLT	Thu, Dec 27, 2007	21.89	22.33	20.99	20.99
317	NASDAQ	CVLT	Wed, Dec 26, 2007	21.94	22.46	21.72	21.95
316	NASDAQ	CVLT	Mon, Dec 24, 2007	22.52	22.52	21.76	22.13
315	NASDAQ	CVLT	Fri, Dec 21, 2007	21.82	22.49	21.33	22.40
314	NASDAQ	CVLT	Thu, Dec 20, 2007	21.05	21.51	20.44	21.50
313	NASDAQ	CVLT	Wed, Dec 19, 2007	20.58	20.93	20.25	20.77
312	NASDAQ	CVLT	Tue, Dec 18, 2007	20.66	20.76	19.97	20.70
311	NASDAQ	CVLT	Mon, Dec 17, 2007	21.30	21.38	20.37	20.37
310	NASDAQ	CVLT	Fri, Dec 14, 2007	21.93	22.02	21.37	21.37
309	NASDAQ	CVLT	Thu, Dec 13, 2007	22.01	22.36	21.55	22.27
308	NASDAQ	CVLT	Wed, Dec 12, 2007	22.06	22.79	21.45	22.16
307	NASDAQ	CVLT	Tue, Dec 11, 2007	22.22	22.75	21.61	21.63
306	NASDAQ	CVLT	Mon, Dec 10, 2007	22.29	22.48	21.79	22.07
305	NASDAQ	CVLT	Fri, Dec 7, 2007	22.00	22.28	21.64	22.28
304	NASDAQ	CVLT	Thu, Dec 6, 2007	21.44	22.47	21.11	21.99
303	NASDAQ	CVLT	Wed, Dec 5, 2007	21.25	21.65	21.00	21.45
302	NASDAQ	CVLT	Tue, Dec 4, 2007	21.25	21.67	20.80	20.86
301	NASDAQ	CVLT	Mon, Dec 3, 2007	22.11	22.11	21.38	21.38
300	NASDAQ	CVLT	Fri, Nov 30, 2007	21.69	22.54	21.40	22.27
299	NASDAQ	CVLT	Thu, Nov 29, 2007	20.99	22.12	20.58	21.58
298	NASDAQ	CVLT	Wed, Nov 28, 2007	20.45	21.00	20.30	21.00
297	NASDAQ	CVLT	Tue, Nov 27, 2007	20.30	20.58	20.01	20.33
296	NASDAQ	CVLT	Mon, Nov 26, 2007	20.21	20.47	19.99	20.25
295	NASDAQ	CVLT	Fri, Nov 23, 2007	20.37	20.37	20.01	20.23
294	NASDAQ	CVLT	Wed, Nov 21, 2007	20.37	20.59	19.87	20.17
293	NASDAQ	CVLT	Tue, Nov 20, 2007	20.13	20.68	19.93	20.45
292	NASDAQ	CVLT	Mon, Nov 19, 2007	20.11	20.58	19.99	20.09
291	NASDAQ	CVLT	Fri, Nov 16, 2007	20.34	20.65	19.79	20.41
290	NASDAQ	CVLT	Thu, Nov 15, 2007	20.33	20.70	19.97	20.29
289	NASDAQ	CVLT	Wed, Nov 14, 2007	20.64	20.81	20.06	20.53
288	NASDAQ	CVLT	Tue, Nov 13, 2007	19.83	20.75	19.83	20.50
287	NASDAQ	CVLT	Mon, Nov 12, 2007	19.86	20.10	19.54	19.68
286	NASDAQ	CVLT	Fri, Nov 9, 2007	20.56	20.61	19.57	19.90
285	NASDAQ	CVLT	Thu, Nov 8, 2007	21.49	22.00	20.60	20.95
284	NASDAQ	CVLT	Wed, Nov 7, 2007	22.60	22.60	21.35	21.68
283	NASDAQ	CVLT	Tue, Nov 6, 2007	21.15	23.04	21.09	22.91
282	NASDAQ	CVLT	Mon, Nov 5, 2007	20.33	21.13	20.15	21.12
281	NASDAQ	CVLT	Fri, Nov 2, 2007	20.39	20.65	20.06	20.59
280	NASDAQ	CVLT	Thu, Nov 1, 2007	20.10	20.44	19.87	20.15
279	NASDAQ	CVLT	Wed, Oct 31, 2007	19.28	21.19	19.00	20.34
278	NASDAQ	CVLT	Tue, Oct 30, 2007	17.63	17.81	17.51	17.58
277	NASDAQ	CVLT	Mon, Oct 29, 2007	17.91	18.08	17.62	17.63
276	NASDAQ	CVLT	Fri, Oct 26, 2007	18.25	18.29	17.73	17.91
275	NASDAQ	CVLT	Thu, Oct 25, 2007	18.25	18.67	17.65	18.10
274	NASDAQ	CVLT	Wed, Oct 24, 2007	18.14	18.30	17.93	18.20
273	NASDAQ	CVLT	Tue, Oct 23, 2007	18.37	18.50	17.98	18.33
272	NASDAQ	CVLT	Mon, Oct 22, 2007	17.76	18.31	17.57	18.19
271	NASDAQ	CVLT	Fri, Oct 19, 2007	18.35	18.84	17.89	18.02
270	NASDAQ	CVLT	Thu, Oct 18, 2007	18.66	18.82	18.17	18.37
269	NASDAQ	CVLT	Wed, Oct 17, 2007	18.26	19.12	18.26	18.81
268	NASDAQ	CVLT	Tue, Oct 16, 2007	18.70	18.78	17.65	18.02
267	NASDAQ	CVLT	Mon, Oct 15, 2007	19.48	19.51	18.57	18.71
266	NASDAQ	CVLT	Fri, Oct 12, 2007	19.00	19.87	18.82	19.55
265	NASDAQ	CVLT	Thu, Oct 11, 2007	20.20	20.24	19.07	19.52
264	NASDAQ	CVLT	Wed, Oct 10, 2007	20.21	20.41	19.98	20.23
263	NASDAQ	CVLT	Tue, Oct 9, 2007	20.42	21.00	20.02	20.33
262	NASDAQ	CVLT	Mon, Oct 8, 2007	20.40	20.49	20.06	20.30
261	NASDAQ	CVLT	Fri, Oct 5, 2007	19.99	20.39	19.89	20.34
260	NASDAQ	CVLT	Thu, Oct 4, 2007	19.50	20.00	19.29	19.73
259	NASDAQ	CVLT	Wed, Oct 3, 2007	18.99	19.65	18.89	19.39
258	NASDAQ	CVLT	Tue, Oct 2, 2007	18.89	18.97	18.63	18.97
257	NASDAQ	CVLT	Mon, Oct 1, 2007	18.52	18.95	18.41	18.87
256	NASDAQ	CVLT	Fri, Sep 28, 2007	18.90	19.00	18.28	18.52
255	NASDAQ	CVLT	Thu, Sep 27, 2007	18.91	18.94	18.65	18.76
254	NASDAQ	CVLT	Wed, Sep 26, 2007	18.62	18.92	18.52	18.89
253	NASDAQ	CVLT	Tue, Sep 25, 2007	17.92	18.56	17.80	18.47
252	NASDAQ	CVLT	Mon, Sep 24, 2007	18.63	18.97	18.03	18.06
251	NASDAQ	CVLT	Fri, Sep 21, 2007	19.34	19.34	18.60	18.67
250	NASDAQ	CVLT	Thu, Sep 20, 2007	18.99	19.50	18.70	19.17
249	NASDAQ	CVLT	Wed, Sep 19, 2007	19.12	19.49	18.82	19.05
248	NASDAQ	CVLT	Tue, Sep 18, 2007	18.90	19.00	18.43	18.99
247	NASDAQ	CVLT	Mon, Sep 17, 2007	18.17	18.68	17.93	18.54
246	NASDAQ	CVLT	Fri, Sep 14, 2007	17.98	18.49	17.68	18.26
245	NASDAQ	CVLT	Thu, Sep 13, 2007	18.57	19.34	18.42	19.00
244	NASDAQ	CVLT	Wed, Sep 12, 2007	18.70	18.70	18.30	18.52
243	NASDAQ	CVLT	Tue, Sep 11, 2007	18.50	18.90	18.42	18.72
242	NASDAQ	CVLT	Mon, Sep 10, 2007	18.85	18.98	18.18	18.43
241	NASDAQ	CVLT	Fri, Sep 7, 2007	18.70	19.45	18.32	18.81
240	NASDAQ	CVLT	Thu, Sep 6, 2007	18.79	19.01	18.61	19.01
239	NASDAQ	CVLT	Wed, Sep 5, 2007	18.54	19.00	18.38	18.69
238	NASDAQ	CVLT	Tue, Sep 4, 2007	19.00	19.16	18.65	18.83
237	NASDAQ	CVLT	Fri, Aug 31, 2007	19.39	19.65	19.00	19.05
236	NASDAQ	CVLT	Thu, Aug 30, 2007	18.82	19.70	18.75	19.07
235	NASDAQ	CVLT	Wed, Aug 29, 2007	18.48	19.05	18.43	19.04
234	NASDAQ	CVLT	Tue, Aug 28, 2007	18.17	18.70	18.10	18.34
233	NASDAQ	CVLT	Mon, Aug 27, 2007	18.66	18.83	18.20	18.33
232	NASDAQ	CVLT	Fri, Aug 24, 2007	18.29	18.95	17.81	18.92
231	NASDAQ	CVLT	Thu, Aug 23, 2007	18.84	18.84	17.96	18.29
230	NASDAQ	CVLT	Wed, Aug 22, 2007	18.90	18.94	18.54	18.69
229	NASDAQ	CVLT	Tue, Aug 21, 2007	18.46	19.04	18.35	18.70
228	NASDAQ	CVLT	Mon, Aug 20, 2007	18.47	18.90	18.31	18.90
227	NASDAQ	CVLT	Fri, Aug 17, 2007	18.20	18.75	17.97	18.43
226	NASDAQ	CVLT	Thu, Aug 16, 2007	16.94	17.94	16.67	17.84
225	NASDAQ	CVLT	Wed, Aug 15, 2007	17.37	18.02	16.70	17.00
224	NASDAQ	CVLT	Tue, Aug 14, 2007	17.94	18.23	17.27	17.61
223	NASDAQ	CVLT	Mon, Aug 13, 2007	18.00	18.09	17.58	18.00
222	NASDAQ	CVLT	Fri, Aug 10, 2007	17.01	18.35	17.01	17.93
221	NASDAQ	CVLT	Thu, Aug 9, 2007	17.67	18.19	17.32	17.76
220	NASDAQ	CVLT	Wed, Aug 8, 2007	17.52	18.25	17.48	18.19
219	NASDAQ	CVLT	Tue, Aug 7, 2007	17.38	17.63	17.01	17.59
218	NASDAQ	CVLT	Mon, Aug 6, 2007	17.11	17.61	16.86	17.53
217	NASDAQ	CVLT	Fri, Aug 3, 2007	17.21	17.69	16.93	17.00
216	NASDAQ	CVLT	Thu, Aug 2, 2007	17.46	17.76	16.87	17.20
215	NASDAQ	CVLT	Wed, Aug 1, 2007	17.01	17.39	16.64	17.35
214	NASDAQ	CVLT	Tue, Jul 31, 2007	16.90	17.26	16.57	16.98
213	NASDAQ	CVLT	Mon, Jul 30, 2007	17.21	17.28	16.57	17.03
212	NASDAQ	CVLT	Fri, Jul 27, 2007	17.88	18.04	17.19	17.20
211	NASDAQ	CVLT	Thu, Jul 26, 2007	18.33	18.49	16.99	17.76
210	NASDAQ	CVLT	Wed, Jul 25, 2007	18.25	18.95	17.94	18.48
209	NASDAQ	CVLT	Tue, Jul 24, 2007	18.57	18.75	17.86	18.06
208	NASDAQ	CVLT	Mon, Jul 23, 2007	18.84	18.96	18.58	18.74
207	NASDAQ	CVLT	Fri, Jul 20, 2007	18.75	18.90	18.52	18.66
206	NASDAQ	CVLT	Thu, Jul 19, 2007	18.25	19.12	18.16	18.90
205	NASDAQ	CVLT	Wed, Jul 18, 2007	17.51	17.84	17.23	17.83
204	NASDAQ	CVLT	Tue, Jul 17, 2007	17.68	17.89	17.59	17.61
203	NASDAQ	CVLT	Mon, Jul 16, 2007	17.90	18.00	17.60	17.63
202	NASDAQ	CVLT	Fri, Jul 13, 2007	17.98	18.09	17.73	17.92
201	NASDAQ	CVLT	Thu, Jul 12, 2007	17.84	18.35	17.81	18.15
200	NASDAQ	CVLT	Wed, Jul 11, 2007	17.65	17.85	17.26	17.78
199	NASDAQ	CVLT	Tue, Jul 10, 2007	17.86	18.12	17.64	17.69
198	NASDAQ	CVLT	Mon, Jul 9, 2007	18.24	18.57	17.91	18.06
197	NASDAQ	CVLT	Fri, Jul 6, 2007	17.76	18.29	17.48	18.24
196	NASDAQ	CVLT	Thu, Jul 5, 2007	17.77	17.91	17.49	17.80
195	NASDAQ	CVLT	Tue, Jul 3, 2007	17.54	18.12	17.54	17.86
194	NASDAQ	CVLT	Mon, Jul 2, 2007	17.00	17.67	16.89	17.54
193	NASDAQ	CVLT	Fri, Jun 29, 2007	17.55	17.57	17.05	17.27
192	NASDAQ	CVLT	Thu, Jun 28, 2007	17.31	17.53	17.01	17.42
191	NASDAQ	CVLT	Wed, Jun 27, 2007	16.81	17.32	16.47	17.29
190	NASDAQ	CVLT	Tue, Jun 26, 2007	16.76	17.12	16.53	17.01
189	NASDAQ	CVLT	Mon, Jun 25, 2007	16.76	16.90	16.43	16.58
188	NASDAQ	CVLT	Fri, Jun 22, 2007	16.97	17.08	16.92	16.92
187	NASDAQ	CVLT	Thu, Jun 21, 2007	17.23	17.44	16.80	17.10
186	NASDAQ	CVLT	Wed, Jun 20, 2007	17.54	17.98	17.36	17.55
185	NASDAQ	CVLT	Tue, Jun 19, 2007	17.38	17.82	17.07	17.54
184	NASDAQ	CVLT	Mon, Jun 18, 2007	17.34	17.51	16.99	17.47
183	NASDAQ	CVLT	Fri, Jun 15, 2007	17.50	17.65	16.59	17.37
182	NASDAQ	CVLT	Thu, Jun 14, 2007	17.93	18.27	17.17	17.25
181	NASDAQ	CVLT	Wed, Jun 13, 2007	16.36	17.62	16.28	17.60
180	NASDAQ	CVLT	Tue, Jun 12, 2007	16.37	16.49	16.17	16.36
179	NASDAQ	CVLT	Mon, Jun 11, 2007	16.17	16.55	16.17	16.37
178	NASDAQ	CVLT	Fri, Jun 8, 2007	15.86	16.23	15.72	16.22
177	NASDAQ	CVLT	Thu, Jun 7, 2007	16.57	16.67	15.80	15.92
176	NASDAQ	CVLT	Wed, Jun 6, 2007	16.85	16.85	16.42	16.66
175	NASDAQ	CVLT	Tue, Jun 5, 2007	16.77	16.85	16.45	16.84
174	NASDAQ	CVLT	Mon, Jun 4, 2007	16.78	16.94	16.40	16.72
173	NASDAQ	CVLT	Fri, Jun 1, 2007	16.85	17.00	16.61	16.81
172	NASDAQ	CVLT	Thu, May 31, 2007	16.27	16.89	16.27	16.76
171	NASDAQ	CVLT	Wed, May 30, 2007	16.63	16.97	16.59	16.90
170	NASDAQ	CVLT	Tue, May 29, 2007	16.60	16.90	16.52	16.79
169	NASDAQ	CVLT	Fri, May 25, 2007	16.36	16.75	16.05	16.56
168	NASDAQ	CVLT	Thu, May 24, 2007	16.32	16.57	16.25	16.37
167	NASDAQ	CVLT	Wed, May 23, 2007	16.74	16.80	16.31	16.37
166	NASDAQ	CVLT	Tue, May 22, 2007	17.00	17.04	16.70	16.75
165	NASDAQ	CVLT	Mon, May 21, 2007	16.75	17.29	16.75	16.99
164	NASDAQ	CVLT	Fri, May 18, 2007	17.24	17.25	16.77	16.94
163	NASDAQ	CVLT	Thu, May 17, 2007	17.49	17.50	16.90	17.29
162	NASDAQ	CVLT	Wed, May 16, 2007	17.40	18.23	16.79	17.39
161	NASDAQ	CVLT	Tue, May 15, 2007	15.91	15.96	15.67	15.80
160	NASDAQ	CVLT	Mon, May 14, 2007	15.52	15.84	15.47	15.73
159	NASDAQ	CVLT	Fri, May 11, 2007	15.40	15.62	15.35	15.53
158	NASDAQ	CVLT	Thu, May 10, 2007	15.30	15.38	15.11	15.35
157	NASDAQ	CVLT	Wed, May 9, 2007	15.40	15.50	14.97	15.39
156	NASDAQ	CVLT	Tue, May 8, 2007	15.69	15.80	15.32	15.51
155	NASDAQ	CVLT	Mon, May 7, 2007	16.14	16.19	15.66	15.72
154	NASDAQ	CVLT	Fri, May 4, 2007	16.06	16.20	15.81	16.12
153	NASDAQ	CVLT	Thu, May 3, 2007	15.98	16.34	15.94	16.05
152	NASDAQ	CVLT	Wed, May 2, 2007	16.34	16.50	15.80	16.00
151	NASDAQ	CVLT	Tue, May 1, 2007	16.91	16.91	16.22	16.36
150	NASDAQ	CVLT	Mon, Apr 30, 2007	16.92	17.40	16.79	16.96
149	NASDAQ	CVLT	Fri, Apr 27, 2007	17.04	17.25	16.75	17.23
148	NASDAQ	CVLT	Thu, Apr 26, 2007	17.43	17.50	16.85	17.09
147	NASDAQ	CVLT	Wed, Apr 25, 2007	17.00	17.51	16.97	17.34
146	NASDAQ	CVLT	Tue, Apr 24, 2007	17.00	17.41	16.74	16.95
145	NASDAQ	CVLT	Mon, Apr 23, 2007	17.18	17.26	16.82	17.09
144	NASDAQ	CVLT	Fri, Apr 20, 2007	17.73	17.73	17.15	17.29
143	NASDAQ	CVLT	Thu, Apr 19, 2007	17.39	17.83	17.34	17.54
142	NASDAQ	CVLT	Wed, Apr 18, 2007	16.90	17.60	16.90	17.53
141	NASDAQ	CVLT	Tue, Apr 17, 2007	16.95	17.11	16.87	17.10
140	NASDAQ	CVLT	Mon, Apr 16, 2007	16.65	16.96	16.64	16.90
139	NASDAQ	CVLT	Fri, Apr 13, 2007	16.94	16.95	16.75	16.80
138	NASDAQ	CVLT	Thu, Apr 12, 2007	16.89	17.01	16.79	16.90
137	NASDAQ	CVLT	Wed, Apr 11, 2007	17.05	17.24	16.84	16.95
136	NASDAQ	CVLT	Tue, Apr 10, 2007	17.07	17.25	16.87	17.17
135	NASDAQ	CVLT	Mon, Apr 9, 2007	16.92	17.19	16.79	17.13
134	NASDAQ	CVLT	Thu, Apr 5, 2007	16.59	16.99	16.46	16.98
133	NASDAQ	CVLT	Wed, Apr 4, 2007	16.37	16.81	16.26	16.63
132	NASDAQ	CVLT	Tue, Apr 3, 2007	16.36	16.85	16.12	16.39
131	NASDAQ	CVLT	Mon, Apr 2, 2007	16.10	16.48	15.81	16.44
130	NASDAQ	CVLT	Fri, Mar 30, 2007	16.20	16.35	15.58	16.20
129	NASDAQ	CVLT	Thu, Mar 29, 2007	16.30	16.43	15.98	16.30
128	NASDAQ	CVLT	Wed, Mar 28, 2007	16.38	16.55	16.04	16.27
127	NASDAQ	CVLT	Tue, Mar 27, 2007	16.22	16.46	16.00	16.43
126	NASDAQ	CVLT	Mon, Mar 26, 2007	16.13	16.44	15.93	16.23
125	NASDAQ	CVLT	Fri, Mar 23, 2007	16.78	16.89	15.57	16.07
124	NASDAQ	CVLT	Thu, Mar 22, 2007	16.81	17.02	16.76	16.90
123	NASDAQ	CVLT	Wed, Mar 21, 2007	16.54	16.99	16.53	16.99
122	NASDAQ	CVLT	Tue, Mar 20, 2007	17.13	17.50	17.13	17.48
121	NASDAQ	CVLT	Mon, Mar 19, 2007	16.59	17.18	16.59	17.17
120	NASDAQ	CVLT	Fri, Mar 16, 2007	16.44	16.60	16.44	16.52
119	NASDAQ	CVLT	Thu, Mar 15, 2007	16.76	16.76	16.27	16.45
118	NASDAQ	CVLT	Wed, Mar 14, 2007	16.21	16.91	16.21	16.64
117	NASDAQ	CVLT	Tue, Mar 13, 2007	16.93	16.94	16.24	16.27
116	NASDAQ	CVLT	Mon, Mar 12, 2007	16.83	17.29	16.74	16.91
115	NASDAQ	CVLT	Fri, Mar 9, 2007	16.80	17.09	16.46	17.00
114	NASDAQ	CVLT	Thu, Mar 8, 2007	17.25	17.25	16.66	16.70
113	NASDAQ	CVLT	Wed, Mar 7, 2007	17.34	17.34	16.75	17.11
112	NASDAQ	CVLT	Tue, Mar 6, 2007	16.78	17.34	16.35	17.34
111	NASDAQ	CVLT	Mon, Mar 5, 2007	16.72	16.93	16.25	16.83
110	NASDAQ	CVLT	Fri, Mar 2, 2007	16.65	17.02	16.31	16.85
109	NASDAQ	CVLT	Thu, Mar 1, 2007	16.11	16.82	15.00	16.65
108	NASDAQ	CVLT	Wed, Feb 28, 2007	15.85	16.75	15.80	16.63
107	NASDAQ	CVLT	Tue, Feb 27, 2007	17.43	17.43	16.45	16.83
106	NASDAQ	CVLT	Mon, Feb 26, 2007	17.92	17.92	16.82	17.54
105	NASDAQ	CVLT	Fri, Feb 23, 2007	18.27	18.28	17.76	17.85
104	NASDAQ	CVLT	Thu, Feb 22, 2007	18.12	18.35	17.85	18.33
103	NASDAQ	CVLT	Wed, Feb 21, 2007	18.05	18.11	17.60	18.08
102	NASDAQ	CVLT	Tue, Feb 20, 2007	17.87	18.18	17.50	18.12
101	NASDAQ	CVLT	Fri, Feb 16, 2007	17.67	17.93	17.22	17.88
100	NASDAQ	CVLT	Thu, Feb 15, 2007	17.34	17.64	17.03	17.62
99	NASDAQ	CVLT	Wed, Feb 14, 2007	16.46	17.33	16.30	17.28
98	NASDAQ	CVLT	Tue, Feb 13, 2007	16.94	17.14	15.93	16.26
97	NASDAQ	CVLT	Mon, Feb 12, 2007	17.36	17.36	16.83	16.99
96	NASDAQ	CVLT	Fri, Feb 9, 2007	17.73	17.89	16.65	17.49
95	NASDAQ	CVLT	Thu, Feb 8, 2007	17.75	17.98	17.64	17.81
94	NASDAQ	CVLT	Wed, Feb 7, 2007	17.94	18.13	17.68	17.87
93	NASDAQ	CVLT	Tue, Feb 6, 2007	18.00	18.06	17.69	17.95
92	NASDAQ	CVLT	Mon, Feb 5, 2007	17.94	18.03	17.62	17.93
91	NASDAQ	CVLT	Fri, Feb 2, 2007	17.94	18.05	17.67	17.98
90	NASDAQ	CVLT	Thu, Feb 1, 2007	17.88	18.50	17.72	17.87
89	NASDAQ	CVLT	Wed, Jan 31, 2007	19.63	19.83	17.89	17.91
88	NASDAQ	CVLT	Tue, Jan 30, 2007	20.45	20.85	19.93	20.05
87	NASDAQ	CVLT	Mon, Jan 29, 2007	20.00	20.36	19.90	20.36
86	NASDAQ	CVLT	Fri, Jan 26, 2007	19.67	19.82	19.60	19.80
85	NASDAQ	CVLT	Thu, Jan 25, 2007	19.49	19.95	19.42	19.71
84	NASDAQ	CVLT	Wed, Jan 24, 2007	19.19	19.53	19.06	19.42
83	NASDAQ	CVLT	Tue, Jan 23, 2007	18.98	19.25	18.98	19.08
82	NASDAQ	CVLT	Mon, Jan 22, 2007	18.99	19.08	18.89	19.03
81	NASDAQ	CVLT	Fri, Jan 19, 2007	19.00	19.33	18.86	18.99
80	NASDAQ	CVLT	Thu, Jan 18, 2007	19.34	19.37	18.85	19.00
79	NASDAQ	CVLT	Wed, Jan 17, 2007	19.24	19.74	19.06	19.41
78	NASDAQ	CVLT	Tue, Jan 16, 2007	19.94	19.95	19.06	19.21
77	NASDAQ	CVLT	Fri, Jan 12, 2007	19.55	19.87	19.27	19.84
76	NASDAQ	CVLT	Thu, Jan 11, 2007	19.27	19.76	19.21	19.62
75	NASDAQ	CVLT	Wed, Jan 10, 2007	18.90	19.29	18.43	19.29
74	NASDAQ	CVLT	Tue, Jan 9, 2007	19.43	19.50	18.81	18.98
73	NASDAQ	CVLT	Mon, Jan 8, 2007	19.00	19.55	18.46	19.50
72	NASDAQ	CVLT	Fri, Jan 5, 2007	18.95	19.18	18.65	18.96
71	NASDAQ	CVLT	Thu, Jan 4, 2007	19.04	19.25	18.48	19.02
70	NASDAQ	CVLT	Wed, Jan 3, 2007	20.00	20.39	17.62	18.98
69	NASDAQ	CVLT	Fri, Dec 29, 2006	19.71	20.07	19.38	20.01
68	NASDAQ	CVLT	Thu, Dec 28, 2006	19.69	19.75	19.52	19.70
67	NASDAQ	CVLT	Wed, Dec 27, 2006	19.68	19.99	19.29	19.75
66	NASDAQ	CVLT	Tue, Dec 26, 2006	19.70	19.94	19.43	19.75
65	NASDAQ	CVLT	Fri, Dec 22, 2006	19.65	19.71	19.48	19.61
64	NASDAQ	CVLT	Thu, Dec 21, 2006	19.68	19.68	19.29	19.58
63	NASDAQ	CVLT	Wed, Dec 20, 2006	19.55	19.89	19.25	19.75
62	NASDAQ	CVLT	Tue, Dec 19, 2006	19.47	19.75	19.21	19.60
61	NASDAQ	CVLT	Mon, Dec 18, 2006	19.73	20.27	19.58	19.69
60	NASDAQ	CVLT	Fri, Dec 15, 2006	20.00	20.24	19.02	19.65
59	NASDAQ	CVLT	Thu, Dec 14, 2006	19.75	20.00	19.68	19.90
58	NASDAQ	CVLT	Wed, Dec 13, 2006	19.91	20.19	19.74	19.99
57	NASDAQ	CVLT	Tue, Dec 12, 2006	19.95	20.15	19.65	19.95
56	NASDAQ	CVLT	Mon, Dec 11, 2006	20.32	20.48	19.84	20.10
55	NASDAQ	CVLT	Fri, Dec 8, 2006	19.82	20.30	19.82	20.16
54	NASDAQ	CVLT	Thu, Dec 7, 2006	20.00	20.16	19.75	20.00
53	NASDAQ	CVLT	Wed, Dec 6, 2006	19.95	20.09	19.83	20.05
52	NASDAQ	CVLT	Tue, Dec 5, 2006	19.75	20.47	19.51	20.17
51	NASDAQ	CVLT	Mon, Dec 4, 2006	19.53	19.74	19.16	19.56
50	NASDAQ	CVLT	Fri, Dec 1, 2006	19.96	20.19	19.46	19.64
49	NASDAQ	CVLT	Thu, Nov 30, 2006	19.45	20.74	18.50	19.96
48	NASDAQ	CVLT	Wed, Nov 29, 2006	18.65	19.36	18.32	19.10
47	NASDAQ	CVLT	Tue, Nov 28, 2006	18.19	18.50	18.18	18.38
46	NASDAQ	CVLT	Mon, Nov 27, 2006	19.18	19.25	18.52	18.65
45	NASDAQ	CVLT	Fri, Nov 24, 2006	18.47	19.23	18.40	19.09
44	NASDAQ	CVLT	Wed, Nov 22, 2006	18.45	18.66	17.97	18.53
43	NASDAQ	CVLT	Tue, Nov 21, 2006	17.59	17.59	17.10	17.22
42	NASDAQ	CVLT	Mon, Nov 20, 2006	17.61	18.00	17.21	17.45
41	NASDAQ	CVLT	Fri, Nov 17, 2006	18.00	18.00	17.76	17.85
40	NASDAQ	CVLT	Thu, Nov 16, 2006	17.54	18.15	17.39	17.69
39	NASDAQ	CVLT	Wed, Nov 15, 2006	17.32	17.96	17.25	17.50
38	NASDAQ	CVLT	Tue, Nov 14, 2006	17.60	17.81	17.28	17.40
37	NASDAQ	CVLT	Mon, Nov 13, 2006	17.54	18.05	17.51	17.60
36	NASDAQ	CVLT	Fri, Nov 10, 2006	18.00	18.06	17.50	17.59
35	NASDAQ	CVLT	Thu, Nov 9, 2006	18.00	18.04	17.56	17.80
34	NASDAQ	CVLT	Wed, Nov 8, 2006	18.25	18.26	17.82	17.90
33	NASDAQ	CVLT	Tue, Nov 7, 2006	19.75	19.75	18.13	18.27
32	NASDAQ	CVLT	Mon, Nov 6, 2006	18.98	19.23	18.67	19.06
31	NASDAQ	CVLT	Fri, Nov 3, 2006	18.35	18.87	18.15	18.75
30	NASDAQ	CVLT	Thu, Nov 2, 2006	17.53	18.55	17.40	18.35
29	NASDAQ	CVLT	Wed, Nov 1, 2006	18.71	19.22	17.87	18.24
28	NASDAQ	CVLT	Tue, Oct 31, 2006	17.41	17.87	16.25	17.87
27	NASDAQ	CVLT	Mon, Oct 30, 2006	17.56	17.72	17.19	17.35
26	NASDAQ	CVLT	Fri, Oct 27, 2006	18.00	18.14	17.60	17.76
25	NASDAQ	CVLT	Thu, Oct 26, 2006	17.48	18.50	17.33	18.02
24	NASDAQ	CVLT	Wed, Oct 25, 2006	17.92	18.18	17.30	17.30
23	NASDAQ	CVLT	Tue, Oct 24, 2006	18.58	18.58	17.75	18.06
22	NASDAQ	CVLT	Mon, Oct 23, 2006	18.86	19.00	18.36	18.58
21	NASDAQ	CVLT	Fri, Oct 20, 2006	19.25	19.64	18.90	19.17
20	NASDAQ	CVLT	Thu, Oct 19, 2006	19.75	19.95	19.37	19.46
19	NASDAQ	CVLT	Wed, Oct 18, 2006	19.35	19.96	19.35	19.75
18	NASDAQ	CVLT	Tue, Oct 17, 2006	19.15	19.29	18.70	19.25
17	NASDAQ	CVLT	Mon, Oct 16, 2006	18.72	19.44	18.60	19.23
16	NASDAQ	CVLT	Fri, Oct 13, 2006	18.85	18.96	18.50	18.59
15	NASDAQ	CVLT	Thu, Oct 12, 2006	18.52	19.12	18.52	18.85
14	NASDAQ	CVLT	Wed, Oct 11, 2006	18.91	19.39	18.68	18.84
13	NASDAQ	CVLT	Tue, Oct 10, 2006	18.50	19.34	18.08	19.00
12	NASDAQ	CVLT	Mon, Oct 9, 2006	17.70	18.90	17.58	18.47
11	NASDAQ	CVLT	Fri, Oct 6, 2006	17.60	17.80	17.50	17.64
10	NASDAQ	CVLT	Thu, Oct 5, 2006	17.94	17.97	17.50	17.61
9	NASDAQ	CVLT	Wed, Oct 4, 2006	17.16	18.20	17.16	18.00
8	NASDAQ	CVLT	Tue, Oct 3, 2006	17.41	18.00	17.23	17.75
7	NASDAQ	CVLT	Mon, Oct 2, 2006	18.25	18.25	17.31	17.83
6	NASDAQ	CVLT	Fri, Sep 29, 2006	17.21	18.15	16.70	18.00
5	NASDAQ	CVLT	Thu, Sep 28, 2006	16.49	17.25	15.96	16.80
4	NASDAQ	CVLT	Wed, Sep 27, 2006	15.88	16.65	15.88	16.25
3	NASDAQ	CVLT	Tue, Sep 26, 2006	16.35	16.75	15.55	16.25
2	NASDAQ	CVLT	Mon, Sep 25, 2006	16.95	16.95	16.20	16.50
1	NASDAQ	CVLT	Fri, Sep 22, 2006	16.00	17.14	14.74	17.00
#	Exchange	Symbol	Date	Open	High	Low	Close

CommVault Systems Inc NASDAQ:CVLT 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