CVB Financial Corp NASDAQ:CVBF Historical Prices

Below are the 7810 trading days of historical prices for CVBF.

#	Exchange	Symbol	Date	Open	High	Low	Close
7810	NASDAQ	CVBF	Fri, Mar 1, 2024	16.88	16.95	16.48	16.79
7809	NASDAQ	CVBF	Thu, Feb 29, 2024	17.08	17.42	16.90	17.02
7808	NASDAQ	CVBF	Wed, Feb 28, 2024	16.79	17.05	16.76	16.76
7807	NASDAQ	CVBF	Tue, Feb 27, 2024	17.11	17.33	17.01	17.07
7806	NASDAQ	CVBF	Mon, Feb 26, 2024	17.35	17.42	16.92	16.96
7805	NASDAQ	CVBF	Fri, Feb 23, 2024	17.45	17.62	17.19	17.39
7804	NASDAQ	CVBF	Thu, Feb 22, 2024	17.25	17.52	17.04	17.45
7803	NASDAQ	CVBF	Wed, Feb 21, 2024	17.30	17.31	17.10	17.25
7802	NASDAQ	CVBF	Tue, Feb 20, 2024	17.25	17.56	17.19	17.36
7801	NASDAQ	CVBF	Fri, Feb 16, 2024	17.47	17.59	17.21	17.43
7800	NASDAQ	CVBF	Thu, Feb 15, 2024	17.23	17.93	17.12	17.74
7799	NASDAQ	CVBF	Wed, Feb 14, 2024	17.00	17.17	16.65	17.05
7798	NASDAQ	CVBF	Tue, Feb 13, 2024	17.54	17.54	16.38	16.72
7797	NASDAQ	CVBF	Mon, Feb 12, 2024	17.12	18.04	17.12	17.77
7796	NASDAQ	CVBF	Fri, Feb 9, 2024	17.26	17.27	16.61	17.18
7795	NASDAQ	CVBF	Thu, Feb 8, 2024	16.98	17.23	16.86	17.11
7794	NASDAQ	CVBF	Wed, Feb 7, 2024	16.93	17.15	16.40	17.15
7793	NASDAQ	CVBF	Tue, Feb 6, 2024	16.77	17.03	16.47	16.60
7792	NASDAQ	CVBF	Mon, Feb 5, 2024	16.59	16.91	16.32	16.80
7791	NASDAQ	CVBF	Fri, Feb 2, 2024	16.09	16.89	15.95	16.86
7790	NASDAQ	CVBF	Thu, Feb 1, 2024	16.95	17.15	15.96	16.42
7789	NASDAQ	CVBF	Wed, Jan 31, 2024	17.41	17.64	16.76	16.77
7788	NASDAQ	CVBF	Tue, Jan 30, 2024	18.15	18.15	17.87	17.88
7787	NASDAQ	CVBF	Mon, Jan 29, 2024	17.99	18.30	17.90	18.22
7786	NASDAQ	CVBF	Fri, Jan 26, 2024	18.41	18.55	17.88	17.92
7785	NASDAQ	CVBF	Thu, Jan 25, 2024	18.63	19.06	17.69	18.29
7784	NASDAQ	CVBF	Wed, Jan 24, 2024	19.26	19.54	18.90	18.98
7783	NASDAQ	CVBF	Tue, Jan 23, 2024	19.72	19.73	19.13	19.14
7782	NASDAQ	CVBF	Mon, Jan 22, 2024	19.15	19.54	19.12	19.50
7781	NASDAQ	CVBF	Fri, Jan 19, 2024	18.78	19.02	18.42	19.01
7780	NASDAQ	CVBF	Thu, Jan 18, 2024	18.75	18.80	18.44	18.64
7779	NASDAQ	CVBF	Wed, Jan 17, 2024	18.38	18.75	18.24	18.54
7778	NASDAQ	CVBF	Tue, Jan 16, 2024	18.76	18.96	18.61	18.68
7777	NASDAQ	CVBF	Fri, Jan 12, 2024	19.23	19.28	18.75	19.08
7776	NASDAQ	CVBF	Thu, Jan 11, 2024	18.95	19.01	18.53	18.99
7775	NASDAQ	CVBF	Wed, Jan 10, 2024	19.07	19.16	18.95	19.12
7774	NASDAQ	CVBF	Tue, Jan 9, 2024	19.12	19.29	19.02	19.21
7773	NASDAQ	CVBF	Mon, Jan 8, 2024	19.24	19.51	19.18	19.47
7772	NASDAQ	CVBF	Fri, Jan 5, 2024	19.22	19.70	19.22	19.35
7771	NASDAQ	CVBF	Thu, Jan 4, 2024	19.22	19.54	18.98	19.43
7770	NASDAQ	CVBF	Wed, Jan 3, 2024	19.93	19.93	19.27	19.35
7769	NASDAQ	CVBF	Tue, Jan 2, 2024	19.93	20.45	19.93	20.07
7768	NASDAQ	CVBF	Fri, Dec 29, 2023	20.56	20.65	20.17	20.19
7767	NASDAQ	CVBF	Thu, Dec 28, 2023	20.52	20.69	20.39	20.61
7766	NASDAQ	CVBF	Wed, Dec 27, 2023	20.69	20.89	20.56	20.67
7765	NASDAQ	CVBF	Tue, Dec 26, 2023	20.63	20.94	20.40	20.81
7764	NASDAQ	CVBF	Fri, Dec 22, 2023	20.64	20.97	20.35	20.45
7763	NASDAQ	CVBF	Thu, Dec 21, 2023	20.65	20.67	20.17	20.46
7762	NASDAQ	CVBF	Wed, Dec 20, 2023	20.74	21.15	20.30	20.30
7761	NASDAQ	CVBF	Tue, Dec 19, 2023	20.66	21.04	20.48	20.74
7760	NASDAQ	CVBF	Mon, Dec 18, 2023	21.04	21.12	20.49	20.58
7759	NASDAQ	CVBF	Fri, Dec 15, 2023	21.43	21.64	20.85	20.89
7758	NASDAQ	CVBF	Thu, Dec 14, 2023	21.18	21.77	20.82	21.31
7757	NASDAQ	CVBF	Wed, Dec 13, 2023	19.11	20.34	18.83	20.30
7756	NASDAQ	CVBF	Tue, Dec 12, 2023	19.25	19.29	18.97	18.97
7755	NASDAQ	CVBF	Mon, Dec 11, 2023	19.34	19.53	19.19	19.26
7754	NASDAQ	CVBF	Fri, Dec 8, 2023	19.26	19.72	19.16	19.62
7753	NASDAQ	CVBF	Thu, Dec 7, 2023	19.06	19.52	18.06	19.42
7752	NASDAQ	CVBF	Wed, Dec 6, 2023	19.06	19.56	18.93	18.96
7751	NASDAQ	CVBF	Tue, Dec 5, 2023	19.08	19.08	18.76	18.80
7750	NASDAQ	CVBF	Mon, Dec 4, 2023	18.79	19.32	18.79	19.19
7749	NASDAQ	CVBF	Fri, Dec 1, 2023	17.76	19.16	17.62	19.01
7748	NASDAQ	CVBF	Thu, Nov 30, 2023	18.05	18.19	17.76	17.88
7747	NASDAQ	CVBF	Wed, Nov 29, 2023	17.86	18.33	17.71	17.99
7746	NASDAQ	CVBF	Tue, Nov 28, 2023	17.72	17.77	17.43	17.68
7745	NASDAQ	CVBF	Mon, Nov 27, 2023	17.75	17.83	17.53	17.77
7744	NASDAQ	CVBF	Fri, Nov 24, 2023	17.89	17.98	17.67	17.85
7743	NASDAQ	CVBF	Wed, Nov 22, 2023	17.99	18.07	17.74	17.90
7742	NASDAQ	CVBF	Tue, Nov 21, 2023	18.28	18.45	17.71	17.74
7741	NASDAQ	CVBF	Mon, Nov 20, 2023	18.48	18.59	18.06	18.42
7740	NASDAQ	CVBF	Fri, Nov 17, 2023	18.58	19.00	18.30	18.51
7739	NASDAQ	CVBF	Thu, Nov 16, 2023	18.41	18.55	17.95	18.30
7738	NASDAQ	CVBF	Wed, Nov 15, 2023	18.25	18.72	18.07	18.46
7737	NASDAQ	CVBF	Tue, Nov 14, 2023	17.26	18.39	17.11	18.30
7736	NASDAQ	CVBF	Mon, Nov 13, 2023	16.19	16.43	16.04	16.35
7735	NASDAQ	CVBF	Fri, Nov 10, 2023	16.45	16.50	16.18	16.28
7734	NASDAQ	CVBF	Thu, Nov 9, 2023	16.74	16.74	16.27	16.35
7733	NASDAQ	CVBF	Wed, Nov 8, 2023	17.11	17.27	16.57	16.67
7732	NASDAQ	CVBF	Tue, Nov 7, 2023	17.25	17.28	16.90	17.02
7731	NASDAQ	CVBF	Mon, Nov 6, 2023	17.59	17.59	17.22	17.30
7730	NASDAQ	CVBF	Fri, Nov 3, 2023	17.62	18.02	17.51	17.63
7729	NASDAQ	CVBF	Thu, Nov 2, 2023	16.26	17.02	16.25	17.00
7728	NASDAQ	CVBF	Wed, Nov 1, 2023	15.55	16.02	15.38	15.97
7727	NASDAQ	CVBF	Tue, Oct 31, 2023	15.50	15.75	15.39	15.62
7726	NASDAQ	CVBF	Mon, Oct 30, 2023	15.88	15.98	15.46	15.54
7725	NASDAQ	CVBF	Fri, Oct 27, 2023	16.03	16.11	15.55	15.68
7724	NASDAQ	CVBF	Thu, Oct 26, 2023	15.68	16.33	15.68	16.07
7723	NASDAQ	CVBF	Wed, Oct 25, 2023	15.00	15.11	14.62	14.98
7722	NASDAQ	CVBF	Tue, Oct 24, 2023	15.64	15.67	14.99	15.07
7721	NASDAQ	CVBF	Mon, Oct 23, 2023	15.56	16.02	15.40	15.45
7720	NASDAQ	CVBF	Fri, Oct 20, 2023	16.07	16.15	15.50	15.63
7719	NASDAQ	CVBF	Thu, Oct 19, 2023	15.94	16.75	15.88	16.11
7718	NASDAQ	CVBF	Wed, Oct 18, 2023	16.32	16.34	15.85	15.92
7717	NASDAQ	CVBF	Tue, Oct 17, 2023	15.89	16.64	15.89	16.45
7716	NASDAQ	CVBF	Mon, Oct 16, 2023	15.92	16.12	15.85	15.98
7715	NASDAQ	CVBF	Fri, Oct 13, 2023	16.40	16.42	15.72	15.72
7714	NASDAQ	CVBF	Thu, Oct 12, 2023	16.46	16.46	16.11	16.24
7713	NASDAQ	CVBF	Wed, Oct 11, 2023	16.45	16.78	16.29	16.44
7712	NASDAQ	CVBF	Tue, Oct 10, 2023	16.39	16.56	16.27	16.46
7711	NASDAQ	CVBF	Mon, Oct 9, 2023	16.15	16.43	16.11	16.23
7710	NASDAQ	CVBF	Fri, Oct 6, 2023	16.12	16.50	15.93	16.28
7709	NASDAQ	CVBF	Thu, Oct 5, 2023	15.93	16.37	15.91	16.35
7708	NASDAQ	CVBF	Wed, Oct 4, 2023	15.61	16.04	15.39	15.97
7707	NASDAQ	CVBF	Tue, Oct 3, 2023	15.83	15.93	15.26	15.62
7706	NASDAQ	CVBF	Mon, Oct 2, 2023	16.56	16.63	16.03	16.13
7705	NASDAQ	CVBF	Fri, Sep 29, 2023	16.57	16.92	16.45	16.57
7704	NASDAQ	CVBF	Thu, Sep 28, 2023	16.13	16.57	16.05	16.42
7703	NASDAQ	CVBF	Wed, Sep 27, 2023	16.43	16.47	16.10	16.19
7702	NASDAQ	CVBF	Tue, Sep 26, 2023	16.29	16.74	16.29	16.35
7701	NASDAQ	CVBF	Mon, Sep 25, 2023	16.22	16.56	16.08	16.52
7700	NASDAQ	CVBF	Fri, Sep 22, 2023	16.49	16.58	16.18	16.26
7699	NASDAQ	CVBF	Thu, Sep 21, 2023	16.49	16.74	16.24	16.45
7698	NASDAQ	CVBF	Wed, Sep 20, 2023	16.94	17.12	16.60	16.60
7697	NASDAQ	CVBF	Tue, Sep 19, 2023	16.87	17.04	16.58	16.81
7696	NASDAQ	CVBF	Mon, Sep 18, 2023	17.28	17.28	16.74	16.78
7695	NASDAQ	CVBF	Fri, Sep 15, 2023	17.38	17.54	17.21	17.31
7694	NASDAQ	CVBF	Thu, Sep 14, 2023	17.51	17.62	17.30	17.48
7693	NASDAQ	CVBF	Wed, Sep 13, 2023	17.54	17.57	16.98	17.24
7692	NASDAQ	CVBF	Tue, Sep 12, 2023	17.30	17.62	17.18	17.46
7691	NASDAQ	CVBF	Mon, Sep 11, 2023	17.22	17.22	17.22	17.22
7690	NASDAQ	CVBF	Fri, Sep 8, 2023	17.32	17.32	17.02	17.30
7689	NASDAQ	CVBF	Thu, Sep 7, 2023	17.24	17.35	17.01	17.20
7688	NASDAQ	CVBF	Wed, Sep 6, 2023	17.76	17.88	17.25	17.35
7687	NASDAQ	CVBF	Tue, Sep 5, 2023	18.00	18.08	17.71	17.75
7686	NASDAQ	CVBF	Fri, Sep 1, 2023	17.66	18.26	17.66	18.17
7685	NASDAQ	CVBF	Thu, Aug 31, 2023	17.44	17.59	17.27	17.46
7684	NASDAQ	CVBF	Wed, Aug 30, 2023	17.68	17.70	17.40	17.46
7683	NASDAQ	CVBF	Tue, Aug 29, 2023	17.68	17.89	17.43	17.72
7682	NASDAQ	CVBF	Mon, Aug 28, 2023	17.51	17.78	17.43	17.63
7681	NASDAQ	CVBF	Fri, Aug 25, 2023	17.40	17.58	17.02	17.37
7680	NASDAQ	CVBF	Thu, Aug 24, 2023	17.21	17.62	17.21	17.37
7679	NASDAQ	CVBF	Wed, Aug 23, 2023	17.02	17.42	16.95	17.31
7678	NASDAQ	CVBF	Tue, Aug 22, 2023	17.41	17.57	17.02	17.06
7677	NASDAQ	CVBF	Mon, Aug 21, 2023	17.77	17.79	17.25	17.37
7676	NASDAQ	CVBF	Fri, Aug 18, 2023	17.46	17.94	17.34	17.68
7675	NASDAQ	CVBF	Thu, Aug 17, 2023	17.77	18.00	17.64	17.71
7674	NASDAQ	CVBF	Wed, Aug 16, 2023	17.99	18.20	17.68	17.68
7673	NASDAQ	CVBF	Tue, Aug 15, 2023	18.34	18.49	18.00	18.05
7672	NASDAQ	CVBF	Mon, Aug 14, 2023	19.09	19.11	18.58	18.68
7671	NASDAQ	CVBF	Fri, Aug 11, 2023	18.98	19.31	18.96	19.28
7670	NASDAQ	CVBF	Thu, Aug 10, 2023	19.30	19.59	18.97	19.12
7669	NASDAQ	CVBF	Wed, Aug 9, 2023	19.30	19.35	18.88	19.01
7668	NASDAQ	CVBF	Tue, Aug 8, 2023	19.02	19.47	18.61	19.41
7667	NASDAQ	CVBF	Mon, Aug 7, 2023	19.27	19.66	19.07	19.60
7666	NASDAQ	CVBF	Fri, Aug 4, 2023	19.09	19.45	19.09	19.34
7665	NASDAQ	CVBF	Thu, Aug 3, 2023	18.95	19.26	18.64	19.17
7664	NASDAQ	CVBF	Wed, Aug 2, 2023	18.39	19.03	18.24	19.01
7663	NASDAQ	CVBF	Tue, Aug 1, 2023	18.84	18.84	18.30	18.71
7662	NASDAQ	CVBF	Mon, Jul 31, 2023	18.67	18.90	18.53	18.87
7661	NASDAQ	CVBF	Fri, Jul 28, 2023	18.23	18.70	18.20	18.57
7660	NASDAQ	CVBF	Thu, Jul 27, 2023	17.49	18.41	17.15	18.03
7659	NASDAQ	CVBF	Wed, Jul 26, 2023	16.81	17.44	16.67	17.20
7658	NASDAQ	CVBF	Tue, Jul 25, 2023	16.62	16.92	16.41	16.52
7657	NASDAQ	CVBF	Mon, Jul 24, 2023	15.90	16.74	15.90	16.71
7656	NASDAQ	CVBF	Fri, Jul 21, 2023	16.26	16.31	15.84	15.95
7655	NASDAQ	CVBF	Thu, Jul 20, 2023	16.51	16.63	15.96	16.08
7654	NASDAQ	CVBF	Wed, Jul 19, 2023	15.77	16.56	15.59	16.52
7653	NASDAQ	CVBF	Tue, Jul 18, 2023	14.87	15.60	14.78	15.57
7652	NASDAQ	CVBF	Mon, Jul 17, 2023	14.44	14.92	14.36	14.77
7651	NASDAQ	CVBF	Fri, Jul 14, 2023	14.96	14.96	14.43	14.45
7650	NASDAQ	CVBF	Thu, Jul 13, 2023	14.56	14.96	14.36	14.86
7649	NASDAQ	CVBF	Wed, Jul 12, 2023	14.22	14.55	13.98	14.40
7648	NASDAQ	CVBF	Tue, Jul 11, 2023	13.72	13.95	13.47	13.92
7647	NASDAQ	CVBF	Mon, Jul 10, 2023	13.56	13.90	13.48	13.61
7646	NASDAQ	CVBF	Fri, Jul 7, 2023	13.31	13.77	13.31	13.60
7645	NASDAQ	CVBF	Thu, Jul 6, 2023	13.22	13.30	12.89	13.29
7644	NASDAQ	CVBF	Wed, Jul 5, 2023	13.29	13.76	13.26	13.45
7643	NASDAQ	CVBF	Mon, Jul 3, 2023	13.40	14.05	13.38	13.88
7642	NASDAQ	CVBF	Fri, Jun 30, 2023	13.77	13.77	13.27	13.28
7641	NASDAQ	CVBF	Thu, Jun 29, 2023	13.60	13.89	13.50	13.61
7640	NASDAQ	CVBF	Wed, Jun 28, 2023	13.49	13.50	13.24	13.37
7639	NASDAQ	CVBF	Tue, Jun 27, 2023	13.26	13.73	13.05	13.55
7638	NASDAQ	CVBF	Mon, Jun 26, 2023	13.06	13.46	13.06	13.23
7637	NASDAQ	CVBF	Fri, Jun 23, 2023	13.02	13.24	12.83	12.97
7636	NASDAQ	CVBF	Thu, Jun 22, 2023	13.80	13.80	13.04	13.21
7635	NASDAQ	CVBF	Wed, Jun 21, 2023	14.21	14.41	13.78	13.79
7634	NASDAQ	CVBF	Tue, Jun 20, 2023	14.71	14.73	14.24	14.32
7633	NASDAQ	CVBF	Fri, Jun 16, 2023	14.74	14.93	14.32	14.80
7632	NASDAQ	CVBF	Thu, Jun 15, 2023	13.97	14.70	13.97	14.63
7631	NASDAQ	CVBF	Wed, Jun 14, 2023	14.63	14.79	14.03	14.09
7630	NASDAQ	CVBF	Tue, Jun 13, 2023	14.37	14.89	14.20	14.63
7629	NASDAQ	CVBF	Mon, Jun 12, 2023	14.49	14.92	14.32	14.37
7628	NASDAQ	CVBF	Fri, Jun 9, 2023	14.60	14.73	14.34	14.45
7627	NASDAQ	CVBF	Thu, Jun 8, 2023	14.86	14.90	14.34	14.60
7626	NASDAQ	CVBF	Wed, Jun 7, 2023	14.33	15.06	14.10	14.95
7625	NASDAQ	CVBF	Tue, Jun 6, 2023	13.15	14.25	13.12	14.09
7624	NASDAQ	CVBF	Mon, Jun 5, 2023	13.34	13.42	12.83	13.20
7623	NASDAQ	CVBF	Fri, Jun 2, 2023	12.47	13.48	12.47	13.36
7622	NASDAQ	CVBF	Thu, Jun 1, 2023	12.15	12.69	11.99	12.45
7621	NASDAQ	CVBF	Wed, May 31, 2023	12.47	12.58	11.83	12.01
7620	NASDAQ	CVBF	Tue, May 30, 2023	12.65	12.68	12.21	12.60
7619	NASDAQ	CVBF	Fri, May 26, 2023	12.28	12.64	12.20	12.60
7618	NASDAQ	CVBF	Thu, May 25, 2023	12.84	12.84	12.11	12.32
7617	NASDAQ	CVBF	Wed, May 24, 2023	12.49	12.73	12.34	12.37
7616	NASDAQ	CVBF	Tue, May 23, 2023	12.22	12.82	12.11	12.60
7615	NASDAQ	CVBF	Mon, May 22, 2023	11.66	12.17	11.55	12.11
7614	NASDAQ	CVBF	Fri, May 19, 2023	12.09	12.09	11.35	11.51
7613	NASDAQ	CVBF	Thu, May 18, 2023	12.01	12.13	11.74	11.92
7612	NASDAQ	CVBF	Wed, May 17, 2023	11.47	12.08	11.42	12.01
7611	NASDAQ	CVBF	Tue, May 16, 2023	11.45	11.68	11.20	11.20
7610	NASDAQ	CVBF	Mon, May 15, 2023	11.11	11.61	11.03	11.52
7609	NASDAQ	CVBF	Fri, May 12, 2023	11.01	11.15	10.66	11.12
7608	NASDAQ	CVBF	Thu, May 11, 2023	11.45	11.48	10.83	10.86
7607	NASDAQ	CVBF	Wed, May 10, 2023	12.03	12.08	11.43	11.60
7606	NASDAQ	CVBF	Tue, May 9, 2023	11.75	11.91	11.43	11.75
7605	NASDAQ	CVBF	Mon, May 8, 2023	12.39	12.57	11.80	11.81
7604	NASDAQ	CVBF	Fri, May 5, 2023	12.46	12.84	11.88	12.23
7603	NASDAQ	CVBF	Thu, May 4, 2023	12.46	12.58	11.65	11.96
7602	NASDAQ	CVBF	Wed, May 3, 2023	13.23	13.69	13.07	13.12
7601	NASDAQ	CVBF	Tue, May 2, 2023	14.46	14.46	12.99	13.26
7600	NASDAQ	CVBF	Mon, May 1, 2023	14.91	14.94	14.38	14.55
7599	NASDAQ	CVBF	Fri, Apr 28, 2023	14.83	15.15	14.76	14.97
7598	NASDAQ	CVBF	Thu, Apr 27, 2023	14.80	15.20	14.65	14.92
7597	NASDAQ	CVBF	Wed, Apr 26, 2023	14.66	15.02	14.59	14.86
7596	NASDAQ	CVBF	Tue, Apr 25, 2023	15.13	15.33	14.46	14.56
7595	NASDAQ	CVBF	Mon, Apr 24, 2023	15.30	15.50	15.14	15.32
7594	NASDAQ	CVBF	Fri, Apr 21, 2023	15.41	15.49	15.01	15.31
7593	NASDAQ	CVBF	Thu, Apr 20, 2023	15.40	15.71	15.22	15.45
7592	NASDAQ	CVBF	Wed, Apr 19, 2023	15.46	15.99	15.13	15.79
7591	NASDAQ	CVBF	Tue, Apr 18, 2023	15.96	16.09	15.18	15.29
7590	NASDAQ	CVBF	Mon, Apr 17, 2023	15.40	15.93	15.11	15.90
7589	NASDAQ	CVBF	Fri, Apr 14, 2023	16.39	16.48	15.31	15.45
7588	NASDAQ	CVBF	Thu, Apr 13, 2023	15.81	16.25	15.56	16.12
7587	NASDAQ	CVBF	Wed, Apr 12, 2023	16.16	16.23	15.82	15.88
7586	NASDAQ	CVBF	Tue, Apr 11, 2023	16.30	16.30	15.88	16.04
7585	NASDAQ	CVBF	Mon, Apr 10, 2023	16.14	16.43	16.02	16.15
7584	NASDAQ	CVBF	Thu, Apr 6, 2023	16.16	16.38	16.10	16.20
7583	NASDAQ	CVBF	Wed, Apr 5, 2023	15.87	16.27	15.78	16.13
7582	NASDAQ	CVBF	Tue, Apr 4, 2023	16.40	16.43	15.66	16.11
7581	NASDAQ	CVBF	Mon, Apr 3, 2023	16.69	16.89	16.33	16.63
7580	NASDAQ	CVBF	Fri, Mar 31, 2023	16.60	16.77	16.42	16.68
7579	NASDAQ	CVBF	Thu, Mar 30, 2023	17.15	17.15	16.34	16.38
7578	NASDAQ	CVBF	Wed, Mar 29, 2023	17.19	17.34	16.83	16.90
7577	NASDAQ	CVBF	Tue, Mar 28, 2023	17.16	17.34	16.88	17.04
7576	NASDAQ	CVBF	Mon, Mar 27, 2023	17.55	17.71	17.19	17.21
7575	NASDAQ	CVBF	Fri, Mar 24, 2023	16.92	17.40	16.81	17.08
7574	NASDAQ	CVBF	Thu, Mar 23, 2023	18.05	18.30	16.63	17.17
7573	NASDAQ	CVBF	Wed, Mar 22, 2023	18.93	18.99	17.83	17.84
7572	NASDAQ	CVBF	Tue, Mar 21, 2023	19.00	19.35	18.73	18.89
7571	NASDAQ	CVBF	Mon, Mar 20, 2023	18.86	19.31	18.23	18.25
7570	NASDAQ	CVBF	Fri, Mar 17, 2023	18.90	19.00	18.07	18.35
7569	NASDAQ	CVBF	Thu, Mar 16, 2023	18.56	19.95	18.11	19.43
7568	NASDAQ	CVBF	Wed, Mar 15, 2023	18.72	19.12	18.41	18.80
7567	NASDAQ	CVBF	Tue, Mar 14, 2023	20.10	20.35	19.03	19.23
7566	NASDAQ	CVBF	Mon, Mar 13, 2023	20.17	20.76	16.99	18.09
7565	NASDAQ	CVBF	Fri, Mar 10, 2023	20.85	21.84	20.26	21.61
7564	NASDAQ	CVBF	Thu, Mar 9, 2023	22.45	22.83	21.41	21.45
7563	NASDAQ	CVBF	Wed, Mar 8, 2023	23.12	23.28	22.85	23.05
7562	NASDAQ	CVBF	Tue, Mar 7, 2023	23.60	23.70	22.96	23.06
7561	NASDAQ	CVBF	Mon, Mar 6, 2023	24.02	24.16	23.47	23.73
7560	NASDAQ	CVBF	Fri, Mar 3, 2023	23.93	24.14	23.76	24.10
7559	NASDAQ	CVBF	Thu, Mar 2, 2023	23.93	23.99	23.59	23.89
7558	NASDAQ	CVBF	Wed, Mar 1, 2023	23.88	24.12	23.69	24.08
7557	NASDAQ	CVBF	Tue, Feb 28, 2023	24.20	24.25	23.90	23.93
7556	NASDAQ	CVBF	Mon, Feb 27, 2023	24.42	24.57	24.12	24.19
7555	NASDAQ	CVBF	Fri, Feb 24, 2023	24.12	24.52	23.99	24.33
7554	NASDAQ	CVBF	Thu, Feb 23, 2023	24.39	24.56	24.08	24.20
7553	NASDAQ	CVBF	Wed, Feb 22, 2023	23.92	24.34	23.92	24.32
7552	NASDAQ	CVBF	Tue, Feb 21, 2023	24.22	24.24	23.94	23.95
7551	NASDAQ	CVBF	Fri, Feb 17, 2023	24.20	24.41	24.01	24.36
7550	NASDAQ	CVBF	Thu, Feb 16, 2023	24.14	24.24	23.91	24.18
7549	NASDAQ	CVBF	Wed, Feb 15, 2023	24.00	24.33	23.98	24.19
7548	NASDAQ	CVBF	Tue, Feb 14, 2023	24.49	24.57	24.01	24.10
7547	NASDAQ	CVBF	Mon, Feb 13, 2023	24.50	24.60	24.38	24.49
7546	NASDAQ	CVBF	Fri, Feb 10, 2023	24.55	24.69	24.40	24.49
7545	NASDAQ	CVBF	Thu, Feb 9, 2023	25.17	25.28	24.50	24.50
7544	NASDAQ	CVBF	Wed, Feb 8, 2023	25.30	25.43	25.00	25.09
7543	NASDAQ	CVBF	Tue, Feb 7, 2023	25.10	25.53	24.82	25.44
7542	NASDAQ	CVBF	Mon, Feb 6, 2023	25.37	25.44	24.98	25.21
7541	NASDAQ	CVBF	Fri, Feb 3, 2023	25.29	25.63	24.63	25.47
7540	NASDAQ	CVBF	Thu, Feb 2, 2023	24.39	25.35	24.31	25.34
7539	NASDAQ	CVBF	Wed, Feb 1, 2023	24.12	24.74	24.01	24.35
7538	NASDAQ	CVBF	Tue, Jan 31, 2023	23.99	24.24	23.94	24.22
7537	NASDAQ	CVBF	Mon, Jan 30, 2023	23.69	24.12	23.68	23.88
7536	NASDAQ	CVBF	Fri, Jan 27, 2023	23.66	24.07	23.60	23.93
7535	NASDAQ	CVBF	Thu, Jan 26, 2023	24.33	24.55	23.46	23.88
7534	NASDAQ	CVBF	Wed, Jan 25, 2023	24.35	24.37	24.03	24.18
7533	NASDAQ	CVBF	Tue, Jan 24, 2023	24.58	24.72	24.12	24.30
7532	NASDAQ	CVBF	Mon, Jan 23, 2023	24.70	24.77	24.48	24.58
7531	NASDAQ	CVBF	Fri, Jan 20, 2023	24.69	24.95	24.43	24.73
7530	NASDAQ	CVBF	Thu, Jan 19, 2023	24.67	25.06	24.34	24.42
7529	NASDAQ	CVBF	Wed, Jan 18, 2023	25.43	25.43	24.59	24.65
7528	NASDAQ	CVBF	Tue, Jan 17, 2023	25.59	25.94	25.24	25.56
7527	NASDAQ	CVBF	Fri, Jan 13, 2023	25.31	25.65	24.80	25.59
7526	NASDAQ	CVBF	Thu, Jan 12, 2023	25.06	25.50	24.95	25.43
7525	NASDAQ	CVBF	Wed, Jan 11, 2023	24.82	24.98	24.63	24.96
7524	NASDAQ	CVBF	Tue, Jan 10, 2023	24.91	25.09	24.69	24.82
7523	NASDAQ	CVBF	Mon, Jan 9, 2023	25.25	25.28	24.76	24.88
7522	NASDAQ	CVBF	Fri, Jan 6, 2023	24.83	25.29	24.83	25.16
7521	NASDAQ	CVBF	Thu, Jan 5, 2023	25.06	25.06	24.60	24.74
7520	NASDAQ	CVBF	Wed, Jan 4, 2023	25.27	25.52	25.02	25.13
7519	NASDAQ	CVBF	Tue, Jan 3, 2023	25.84	25.98	25.06	25.26
7518	NASDAQ	CVBF	Fri, Dec 30, 2022	26.02	26.12	25.49	25.75
7517	NASDAQ	CVBF	Thu, Dec 29, 2022	25.90	26.16	25.76	26.12
7516	NASDAQ	CVBF	Wed, Dec 28, 2022	26.16	26.18	25.86	25.87
7515	NASDAQ	CVBF	Tue, Dec 27, 2022	26.28	26.49	26.13	26.21
7514	NASDAQ	CVBF	Fri, Dec 23, 2022	26.05	26.32	26.02	26.19
7513	NASDAQ	CVBF	Thu, Dec 22, 2022	26.30	26.30	25.72	26.07
7512	NASDAQ	CVBF	Wed, Dec 21, 2022	26.11	26.51	26.09	26.35
7511	NASDAQ	CVBF	Tue, Dec 20, 2022	25.93	26.17	25.83	25.87
7510	NASDAQ	CVBF	Mon, Dec 19, 2022	25.56	25.96	25.56	25.91
7509	NASDAQ	CVBF	Fri, Dec 16, 2022	25.57	25.79	25.26	25.53
7508	NASDAQ	CVBF	Thu, Dec 15, 2022	25.57	26.07	25.52	25.79
7507	NASDAQ	CVBF	Wed, Dec 14, 2022	26.59	26.65	25.67	25.70
7506	NASDAQ	CVBF	Tue, Dec 13, 2022	27.26	27.37	26.45	26.46
7505	NASDAQ	CVBF	Mon, Dec 12, 2022	26.90	27.25	26.77	27.02
7504	NASDAQ	CVBF	Fri, Dec 9, 2022	27.15	27.26	26.79	26.91
7503	NASDAQ	CVBF	Thu, Dec 8, 2022	27.39	27.39	27.06	27.26
7502	NASDAQ	CVBF	Wed, Dec 7, 2022	27.50	27.64	27.15	27.30
7501	NASDAQ	CVBF	Tue, Dec 6, 2022	27.55	27.83	27.39	27.57
7500	NASDAQ	CVBF	Mon, Dec 5, 2022	28.39	28.67	27.16	27.56
7499	NASDAQ	CVBF	Fri, Dec 2, 2022	28.38	28.64	28.37	28.63
7498	NASDAQ	CVBF	Thu, Dec 1, 2022	28.69	28.87	28.23	28.53
7497	NASDAQ	CVBF	Wed, Nov 30, 2022	28.35	28.73	27.81	28.68
7496	NASDAQ	CVBF	Tue, Nov 29, 2022	28.13	28.40	28.03	28.32
7495	NASDAQ	CVBF	Mon, Nov 28, 2022	28.26	28.34	27.85	28.08
7494	NASDAQ	CVBF	Fri, Nov 25, 2022	28.32	28.41	28.21	28.34
7493	NASDAQ	CVBF	Wed, Nov 23, 2022	28.42	28.51	28.12	28.16
7492	NASDAQ	CVBF	Tue, Nov 22, 2022	28.24	28.55	28.14	28.44
7491	NASDAQ	CVBF	Mon, Nov 21, 2022	27.80	28.19	27.73	28.10
7490	NASDAQ	CVBF	Fri, Nov 18, 2022	27.74	27.92	27.53	27.78
7489	NASDAQ	CVBF	Thu, Nov 17, 2022	27.01	27.37	26.91	27.36
7488	NASDAQ	CVBF	Wed, Nov 16, 2022	27.63	27.69	27.01	27.23
7487	NASDAQ	CVBF	Tue, Nov 15, 2022	27.99	28.20	27.59	27.66
7486	NASDAQ	CVBF	Mon, Nov 14, 2022	28.20	28.42	27.75	27.76
7485	NASDAQ	CVBF	Fri, Nov 11, 2022	29.03	29.25	28.07	28.15
7484	NASDAQ	CVBF	Thu, Nov 10, 2022	28.75	29.19	28.41	28.95
7483	NASDAQ	CVBF	Wed, Nov 9, 2022	28.18	28.47	28.13	28.26
7482	NASDAQ	CVBF	Tue, Nov 8, 2022	28.33	28.62	28.08	28.26
7481	NASDAQ	CVBF	Mon, Nov 7, 2022	28.45	28.65	28.16	28.29
7480	NASDAQ	CVBF	Fri, Nov 4, 2022	27.91	28.43	27.91	28.43
7479	NASDAQ	CVBF	Thu, Nov 3, 2022	27.65	27.85	27.33	27.75
7478	NASDAQ	CVBF	Wed, Nov 2, 2022	28.06	28.29	27.61	27.77
7477	NASDAQ	CVBF	Tue, Nov 1, 2022	28.72	28.73	28.19	28.20
7476	NASDAQ	CVBF	Mon, Oct 31, 2022	28.30	28.77	28.30	28.72
7475	NASDAQ	CVBF	Fri, Oct 28, 2022	28.02	28.49	27.79	28.48
7474	NASDAQ	CVBF	Thu, Oct 27, 2022	27.45	28.11	27.45	27.84
7473	NASDAQ	CVBF	Wed, Oct 26, 2022	27.19	27.49	26.98	27.25
7472	NASDAQ	CVBF	Tue, Oct 25, 2022	26.60	27.14	26.60	27.09
7471	NASDAQ	CVBF	Mon, Oct 24, 2022	26.36	26.75	26.20	26.68
7470	NASDAQ	CVBF	Fri, Oct 21, 2022	27.13	27.35	25.55	26.15
7469	NASDAQ	CVBF	Thu, Oct 20, 2022	28.14	28.25	27.35	27.50
7468	NASDAQ	CVBF	Wed, Oct 19, 2022	27.38	27.79	27.03	27.45
7467	NASDAQ	CVBF	Tue, Oct 18, 2022	27.87	28.13	27.51	27.67
7466	NASDAQ	CVBF	Mon, Oct 17, 2022	27.36	27.79	27.32	27.73
7465	NASDAQ	CVBF	Fri, Oct 14, 2022	27.73	28.03	27.02	27.10
7464	NASDAQ	CVBF	Thu, Oct 13, 2022	26.38	27.62	26.25	27.54
7463	NASDAQ	CVBF	Wed, Oct 12, 2022	26.48	26.94	26.30	26.55
7462	NASDAQ	CVBF	Tue, Oct 11, 2022	26.31	26.71	26.27	26.50
7461	NASDAQ	CVBF	Mon, Oct 10, 2022	26.19	26.51	26.18	26.35
7460	NASDAQ	CVBF	Fri, Oct 7, 2022	26.31	26.31	25.92	26.06
7459	NASDAQ	CVBF	Thu, Oct 6, 2022	26.19	26.49	26.15	26.35
7458	NASDAQ	CVBF	Wed, Oct 5, 2022	26.25	26.47	26.13	26.37
7457	NASDAQ	CVBF	Tue, Oct 4, 2022	25.92	26.56	25.92	26.55
7456	NASDAQ	CVBF	Mon, Oct 3, 2022	25.59	25.95	25.31	25.90
7455	NASDAQ	CVBF	Fri, Sep 30, 2022	25.55	25.91	25.29	25.32
7454	NASDAQ	CVBF	Thu, Sep 29, 2022	25.83	25.92	25.35	25.51
7453	NASDAQ	CVBF	Wed, Sep 28, 2022	25.94	26.34	25.74	26.01
7452	NASDAQ	CVBF	Tue, Sep 27, 2022	26.24	26.47	25.66	25.94
7451	NASDAQ	CVBF	Mon, Sep 26, 2022	26.09	26.53	26.09	26.27
7450	NASDAQ	CVBF	Fri, Sep 23, 2022	26.34	26.41	26.02	26.30
7449	NASDAQ	CVBF	Thu, Sep 22, 2022	26.89	26.91	26.41	26.61
7448	NASDAQ	CVBF	Wed, Sep 21, 2022	26.96	27.20	26.60	26.61
7447	NASDAQ	CVBF	Tue, Sep 20, 2022	26.58	26.97	26.52	26.90
7446	NASDAQ	CVBF	Mon, Sep 19, 2022	26.06	26.89	26.06	26.65
7445	NASDAQ	CVBF	Fri, Sep 16, 2022	25.72	26.22	25.49	26.18
7444	NASDAQ	CVBF	Thu, Sep 15, 2022	25.60	26.11	25.50	25.96
7443	NASDAQ	CVBF	Wed, Sep 14, 2022	25.76	25.80	25.49	25.64
7442	NASDAQ	CVBF	Tue, Sep 13, 2022	25.72	25.87	25.44	25.69
7441	NASDAQ	CVBF	Mon, Sep 12, 2022	25.76	26.00	25.66	25.93
7440	NASDAQ	CVBF	Fri, Sep 9, 2022	25.61	25.86	25.50	25.73
7439	NASDAQ	CVBF	Thu, Sep 8, 2022	25.22	25.56	25.01	25.45
7438	NASDAQ	CVBF	Wed, Sep 7, 2022	24.99	25.33	24.97	25.29
7437	NASDAQ	CVBF	Tue, Sep 6, 2022	25.54	25.57	24.72	25.03
7436	NASDAQ	CVBF	Fri, Sep 2, 2022	25.94	26.08	25.34	25.54
7435	NASDAQ	CVBF	Thu, Sep 1, 2022	26.12	26.12	25.59	25.77
7434	NASDAQ	CVBF	Wed, Aug 31, 2022	26.43	26.48	26.09	26.24
7433	NASDAQ	CVBF	Tue, Aug 30, 2022	26.61	26.65	26.33	26.45
7432	NASDAQ	CVBF	Mon, Aug 29, 2022	26.84	26.97	26.40	26.61
7431	NASDAQ	CVBF	Fri, Aug 26, 2022	27.27	27.35	26.85	26.96
7430	NASDAQ	CVBF	Thu, Aug 25, 2022	26.76	27.34	26.71	27.22
7429	NASDAQ	CVBF	Wed, Aug 24, 2022	26.70	26.75	26.43	26.72
7428	NASDAQ	CVBF	Tue, Aug 23, 2022	27.12	27.29	26.71	26.71
7427	NASDAQ	CVBF	Mon, Aug 22, 2022	27.35	27.35	26.95	27.05
7426	NASDAQ	CVBF	Fri, Aug 19, 2022	27.68	27.68	27.27	27.53
7425	NASDAQ	CVBF	Thu, Aug 18, 2022	27.65	27.74	27.40	27.73
7424	NASDAQ	CVBF	Wed, Aug 17, 2022	27.96	27.97	27.59	27.65
7423	NASDAQ	CVBF	Tue, Aug 16, 2022	27.84	28.14	27.81	28.04
7422	NASDAQ	CVBF	Mon, Aug 15, 2022	27.49	27.78	27.34	27.78
7421	NASDAQ	CVBF	Fri, Aug 12, 2022	27.38	27.66	27.23	27.63
7420	NASDAQ	CVBF	Thu, Aug 11, 2022	26.91	27.19	26.83	27.18
7419	NASDAQ	CVBF	Wed, Aug 10, 2022	26.78	26.94	26.64	26.77
7418	NASDAQ	CVBF	Tue, Aug 9, 2022	26.46	26.67	26.29	26.66
7417	NASDAQ	CVBF	Mon, Aug 8, 2022	26.25	26.47	26.20	26.44
7416	NASDAQ	CVBF	Fri, Aug 5, 2022	25.96	26.34	25.92	26.23
7415	NASDAQ	CVBF	Thu, Aug 4, 2022	26.28	26.28	25.95	25.96
7414	NASDAQ	CVBF	Wed, Aug 3, 2022	26.27	26.39	25.98	26.23
7413	NASDAQ	CVBF	Tue, Aug 2, 2022	26.75	26.79	26.24	26.24
7412	NASDAQ	CVBF	Mon, Aug 1, 2022	26.61	26.95	26.45	26.75
7411	NASDAQ	CVBF	Fri, Jul 29, 2022	26.42	26.80	26.40	26.67
7410	NASDAQ	CVBF	Thu, Jul 28, 2022	26.48	26.65	26.37	26.46
7409	NASDAQ	CVBF	Wed, Jul 27, 2022	26.46	26.65	26.26	26.48
7408	NASDAQ	CVBF	Tue, Jul 26, 2022	26.00	26.58	25.91	26.46
7407	NASDAQ	CVBF	Mon, Jul 25, 2022	26.20	26.34	26.03	26.13
7406	NASDAQ	CVBF	Fri, Jul 22, 2022	26.06	26.34	25.80	25.97
7405	NASDAQ	CVBF	Thu, Jul 21, 2022	24.80	26.13	24.80	26.10
7404	NASDAQ	CVBF	Wed, Jul 20, 2022	24.77	25.29	24.65	25.27
7403	NASDAQ	CVBF	Tue, Jul 19, 2022	24.58	25.18	24.48	24.94
7402	NASDAQ	CVBF	Mon, Jul 18, 2022	24.53	24.74	24.29	24.38
7401	NASDAQ	CVBF	Fri, Jul 15, 2022	24.43	24.49	24.10	24.40
7400	NASDAQ	CVBF	Thu, Jul 14, 2022	23.71	24.09	23.71	24.07
7399	NASDAQ	CVBF	Wed, Jul 13, 2022	24.48	24.54	23.99	24.08
7398	NASDAQ	CVBF	Tue, Jul 12, 2022	24.43	24.79	24.31	24.54
7397	NASDAQ	CVBF	Mon, Jul 11, 2022	24.43	24.55	24.29	24.53
7396	NASDAQ	CVBF	Fri, Jul 8, 2022	24.68	24.76	24.25	24.59
7395	NASDAQ	CVBF	Thu, Jul 7, 2022	24.95	25.00	24.48	24.57
7394	NASDAQ	CVBF	Wed, Jul 6, 2022	24.83	24.88	22.63	24.75
7393	NASDAQ	CVBF	Tue, Jul 5, 2022	24.84	25.09	24.26	24.99
7392	NASDAQ	CVBF	Fri, Jul 1, 2022	24.73	25.18	24.44	25.15
7391	NASDAQ	CVBF	Thu, Jun 30, 2022	24.44	25.07	24.36	24.81
7390	NASDAQ	CVBF	Wed, Jun 29, 2022	25.04	25.37	24.64	24.80
7389	NASDAQ	CVBF	Tue, Jun 28, 2022	25.17	25.59	25.17	25.29
7388	NASDAQ	CVBF	Mon, Jun 27, 2022	24.92	25.08	24.73	25.05
7387	NASDAQ	CVBF	Fri, Jun 24, 2022	24.30	24.86	24.30	24.76
7386	NASDAQ	CVBF	Thu, Jun 23, 2022	24.71	24.78	24.22	24.29
7385	NASDAQ	CVBF	Wed, Jun 22, 2022	24.60	24.83	24.53	24.75
7384	NASDAQ	CVBF	Tue, Jun 21, 2022	24.40	24.81	24.21	24.80
7383	NASDAQ	CVBF	Fri, Jun 17, 2022	24.08	24.40	23.81	24.13
7382	NASDAQ	CVBF	Thu, Jun 16, 2022	23.79	24.20	23.69	24.00
7381	NASDAQ	CVBF	Wed, Jun 15, 2022	23.99	24.18	23.70	23.92
7380	NASDAQ	CVBF	Tue, Jun 14, 2022	23.89	24.25	23.67	23.79
7379	NASDAQ	CVBF	Mon, Jun 13, 2022	23.72	24.22	23.66	23.83
7378	NASDAQ	CVBF	Fri, Jun 10, 2022	23.97	24.34	23.90	24.05
7377	NASDAQ	CVBF	Thu, Jun 9, 2022	24.96	25.00	24.45	24.45
7376	NASDAQ	CVBF	Wed, Jun 8, 2022	25.06	25.22	24.79	25.02
7375	NASDAQ	CVBF	Tue, Jun 7, 2022	24.84	25.15	24.58	25.14
7374	NASDAQ	CVBF	Mon, Jun 6, 2022	25.00	25.14	24.54	24.94
7373	NASDAQ	CVBF	Fri, Jun 3, 2022	25.00	25.09	24.75	24.92
7372	NASDAQ	CVBF	Thu, Jun 2, 2022	24.60	24.98	24.37	24.96
7371	NASDAQ	CVBF	Wed, Jun 1, 2022	24.79	24.86	24.33	24.58
7370	NASDAQ	CVBF	Tue, May 31, 2022	24.69	24.94	24.47	24.78
7369	NASDAQ	CVBF	Fri, May 27, 2022	24.68	24.94	24.65	24.88
7368	NASDAQ	CVBF	Thu, May 26, 2022	24.48	24.80	24.45	24.64
7367	NASDAQ	CVBF	Wed, May 25, 2022	24.27	24.59	24.22	24.39
7366	NASDAQ	CVBF	Tue, May 24, 2022	24.15	24.31	23.73	24.22
7365	NASDAQ	CVBF	Mon, May 23, 2022	24.20	24.52	24.04	24.18
7364	NASDAQ	CVBF	Fri, May 20, 2022	23.73	23.90	23.37	23.88
7363	NASDAQ	CVBF	Thu, May 19, 2022	23.68	23.97	23.56	23.60
7362	NASDAQ	CVBF	Wed, May 18, 2022	24.03	24.25	23.79	23.91
7361	NASDAQ	CVBF	Tue, May 17, 2022	23.79	24.19	23.76	24.10
7360	NASDAQ	CVBF	Mon, May 16, 2022	23.51	23.74	23.23	23.54
7359	NASDAQ	CVBF	Fri, May 13, 2022	23.51	23.83	23.38	23.60
7358	NASDAQ	CVBF	Thu, May 12, 2022	23.38	23.56	22.92	23.41
7357	NASDAQ	CVBF	Wed, May 11, 2022	23.47	23.90	23.36	23.43
7356	NASDAQ	CVBF	Tue, May 10, 2022	23.72	23.97	22.99	23.38
7355	NASDAQ	CVBF	Mon, May 9, 2022	23.54	23.95	23.45	23.74
7354	NASDAQ	CVBF	Fri, May 6, 2022	23.79	23.86	23.40	23.70
7353	NASDAQ	CVBF	Thu, May 5, 2022	23.89	24.07	23.44	23.79
7352	NASDAQ	CVBF	Wed, May 4, 2022	23.46	24.13	23.36	24.09
7351	NASDAQ	CVBF	Tue, May 3, 2022	23.33	23.61	23.12	23.37
7350	NASDAQ	CVBF	Mon, May 2, 2022	23.04	23.47	22.88	23.26
7349	NASDAQ	CVBF	Fri, Apr 29, 2022	23.62	23.83	22.90	23.02
7348	NASDAQ	CVBF	Thu, Apr 28, 2022	23.60	23.81	23.41	23.66
7347	NASDAQ	CVBF	Wed, Apr 27, 2022	23.48	23.77	23.34	23.47
7346	NASDAQ	CVBF	Tue, Apr 26, 2022	23.71	23.99	23.47	23.50
7345	NASDAQ	CVBF	Mon, Apr 25, 2022	23.89	24.09	23.68	23.99
7344	NASDAQ	CVBF	Fri, Apr 22, 2022	24.24	24.26	23.92	23.94
7343	NASDAQ	CVBF	Thu, Apr 21, 2022	23.25	24.37	23.25	24.13
7342	NASDAQ	CVBF	Wed, Apr 20, 2022	23.78	23.95	23.56	23.75
7341	NASDAQ	CVBF	Tue, Apr 19, 2022	22.98	23.62	22.92	23.54
7340	NASDAQ	CVBF	Mon, Apr 18, 2022	23.10	23.10	22.67	22.89
7339	NASDAQ	CVBF	Thu, Apr 14, 2022	22.84	23.01	22.54	22.77
7338	NASDAQ	CVBF	Wed, Apr 13, 2022	22.68	22.94	22.61	22.83
7337	NASDAQ	CVBF	Tue, Apr 12, 2022	22.62	22.99	22.62	22.76
7336	NASDAQ	CVBF	Mon, Apr 11, 2022	22.60	23.01	22.60	22.71
7335	NASDAQ	CVBF	Fri, Apr 8, 2022	22.68	22.89	22.51	22.63
7334	NASDAQ	CVBF	Thu, Apr 7, 2022	22.81	22.81	22.37	22.56
7333	NASDAQ	CVBF	Wed, Apr 6, 2022	22.77	22.98	22.63	22.77
7332	NASDAQ	CVBF	Tue, Apr 5, 2022	23.02	23.28	22.82	22.86
7331	NASDAQ	CVBF	Mon, Apr 4, 2022	23.15	23.30	22.80	23.23
7330	NASDAQ	CVBF	Fri, Apr 1, 2022	23.37	23.44	23.01	23.11
7329	NASDAQ	CVBF	Thu, Mar 31, 2022	23.32	23.57	23.16	23.21
7328	NASDAQ	CVBF	Wed, Mar 30, 2022	24.06	24.12	23.26	23.41
7327	NASDAQ	CVBF	Tue, Mar 29, 2022	24.00	24.14	23.74	24.05
7326	NASDAQ	CVBF	Mon, Mar 28, 2022	23.94	23.94	23.43	23.85
7325	NASDAQ	CVBF	Fri, Mar 25, 2022	23.40	23.98	23.31	23.98
7324	NASDAQ	CVBF	Thu, Mar 24, 2022	23.17	23.35	22.95	23.30
7323	NASDAQ	CVBF	Wed, Mar 23, 2022	23.42	23.53	23.02	23.06
7322	NASDAQ	CVBF	Tue, Mar 22, 2022	23.35	23.68	23.31	23.48
7321	NASDAQ	CVBF	Mon, Mar 21, 2022	22.99	23.57	22.98	23.32
7320	NASDAQ	CVBF	Fri, Mar 18, 2022	23.61	23.61	22.88	22.88
7319	NASDAQ	CVBF	Thu, Mar 17, 2022	23.67	23.82	23.39	23.55
7318	NASDAQ	CVBF	Wed, Mar 16, 2022	23.90	24.26	23.73	23.89
7317	NASDAQ	CVBF	Tue, Mar 15, 2022	24.09	24.30	23.50	23.72
7316	NASDAQ	CVBF	Mon, Mar 14, 2022	23.64	24.37	23.53	23.97
7315	NASDAQ	CVBF	Fri, Mar 11, 2022	23.30	23.60	23.25	23.47
7314	NASDAQ	CVBF	Thu, Mar 10, 2022	22.92	23.30	22.92	23.24
7313	NASDAQ	CVBF	Wed, Mar 9, 2022	23.15	23.42	23.03	23.10
7312	NASDAQ	CVBF	Tue, Mar 8, 2022	23.27	23.53	22.77	22.78
7311	NASDAQ	CVBF	Mon, Mar 7, 2022	23.17	23.87	22.95	23.09
7310	NASDAQ	CVBF	Fri, Mar 4, 2022	23.16	23.31	22.99	23.24
7309	NASDAQ	CVBF	Thu, Mar 3, 2022	23.39	23.66	23.32	23.54
7308	NASDAQ	CVBF	Wed, Mar 2, 2022	23.16	23.66	23.16	23.38
7307	NASDAQ	CVBF	Tue, Mar 1, 2022	23.39	23.68	22.52	22.91
7306	NASDAQ	CVBF	Mon, Feb 28, 2022	23.26	23.76	22.90	23.58
7305	NASDAQ	CVBF	Fri, Feb 25, 2022	23.06	23.78	23.06	23.63
7304	NASDAQ	CVBF	Thu, Feb 24, 2022	23.00	23.00	22.20	22.90
7303	NASDAQ	CVBF	Wed, Feb 23, 2022	23.98	24.13	23.40	23.51
7302	NASDAQ	CVBF	Tue, Feb 22, 2022	23.92	24.19	23.77	23.92
7301	NASDAQ	CVBF	Fri, Feb 18, 2022	23.65	24.18	23.64	23.96
7300	NASDAQ	CVBF	Thu, Feb 17, 2022	23.75	23.94	23.63	23.73
7299	NASDAQ	CVBF	Wed, Feb 16, 2022	23.93	24.09	23.85	23.97
7298	NASDAQ	CVBF	Tue, Feb 15, 2022	23.62	24.01	23.62	23.98
7297	NASDAQ	CVBF	Mon, Feb 14, 2022	23.81	23.87	23.46	23.53
7296	NASDAQ	CVBF	Fri, Feb 11, 2022	23.56	24.04	23.55	23.70
7295	NASDAQ	CVBF	Thu, Feb 10, 2022	23.56	23.83	23.52	23.66
7294	NASDAQ	CVBF	Wed, Feb 9, 2022	23.66	23.75	23.28	23.45
7293	NASDAQ	CVBF	Tue, Feb 8, 2022	23.21	23.80	23.12	23.71
7292	NASDAQ	CVBF	Mon, Feb 7, 2022	22.79	23.13	22.66	23.10
7291	NASDAQ	CVBF	Fri, Feb 4, 2022	22.53	22.88	22.38	22.79
7290	NASDAQ	CVBF	Thu, Feb 3, 2022	22.37	22.77	22.29	22.51
7289	NASDAQ	CVBF	Wed, Feb 2, 2022	22.15	22.89	22.10	22.31
7288	NASDAQ	CVBF	Tue, Feb 1, 2022	21.90	22.10	21.59	22.01
7287	NASDAQ	CVBF	Mon, Jan 31, 2022	21.88	22.05	21.44	22.03
7286	NASDAQ	CVBF	Fri, Jan 28, 2022	22.17	22.38	21.62	22.10
7285	NASDAQ	CVBF	Thu, Jan 27, 2022	22.93	23.11	22.13	22.28
7284	NASDAQ	CVBF	Wed, Jan 26, 2022	22.71	22.91	22.03	22.47
7283	NASDAQ	CVBF	Tue, Jan 25, 2022	22.86	22.93	22.11	22.71
7282	NASDAQ	CVBF	Mon, Jan 24, 2022	22.04	22.73	22.04	22.64
7281	NASDAQ	CVBF	Fri, Jan 21, 2022	22.08	22.78	22.08	22.29
7280	NASDAQ	CVBF	Thu, Jan 20, 2022	22.87	23.06	22.26	22.31
7279	NASDAQ	CVBF	Wed, Jan 19, 2022	23.28	23.28	22.73	22.84
7278	NASDAQ	CVBF	Tue, Jan 18, 2022	23.38	23.47	23.11	23.22
7277	NASDAQ	CVBF	Fri, Jan 14, 2022	22.99	23.41	22.80	23.37
7276	NASDAQ	CVBF	Thu, Jan 13, 2022	23.19	23.46	23.01	23.20
7275	NASDAQ	CVBF	Wed, Jan 12, 2022	23.21	23.34	22.96	23.09
7274	NASDAQ	CVBF	Tue, Jan 11, 2022	23.43	23.43	23.03	23.19
7273	NASDAQ	CVBF	Mon, Jan 10, 2022	23.04	23.50	22.78	23.44
7272	NASDAQ	CVBF	Fri, Jan 7, 2022	22.67	22.93	22.46	22.87
7271	NASDAQ	CVBF	Thu, Jan 6, 2022	22.30	22.65	22.08	22.60
7270	NASDAQ	CVBF	Wed, Jan 5, 2022	22.04	22.27	21.87	21.92
7269	NASDAQ	CVBF	Tue, Jan 4, 2022	21.74	22.11	21.46	21.89
7268	NASDAQ	CVBF	Mon, Jan 3, 2022	21.56	21.90	21.36	21.58
7267	NASDAQ	CVBF	Fri, Dec 31, 2021	21.39	21.48	21.26	21.41
7266	NASDAQ	CVBF	Thu, Dec 30, 2021	21.41	21.59	21.32	21.39
7265	NASDAQ	CVBF	Wed, Dec 29, 2021	21.41	21.50	21.22	21.43
7264	NASDAQ	CVBF	Tue, Dec 28, 2021	21.31	21.56	21.30	21.42
7263	NASDAQ	CVBF	Mon, Dec 27, 2021	21.56	21.85	21.29	21.56
7262	NASDAQ	CVBF	Thu, Dec 23, 2021	21.45	21.61	21.36	21.52
7261	NASDAQ	CVBF	Wed, Dec 22, 2021	21.17	21.34	20.95	21.33
7260	NASDAQ	CVBF	Tue, Dec 21, 2021	21.00	21.36	21.00	21.17
7259	NASDAQ	CVBF	Mon, Dec 20, 2021	20.93	21.18	20.42	20.91
7258	NASDAQ	CVBF	Fri, Dec 17, 2021	21.43	21.65	20.85	21.20
7257	NASDAQ	CVBF	Thu, Dec 16, 2021	21.54	21.77	21.24	21.55
7256	NASDAQ	CVBF	Wed, Dec 15, 2021	21.44	21.67	21.04	21.26
7255	NASDAQ	CVBF	Tue, Dec 14, 2021	20.85	21.48	20.85	21.33
7254	NASDAQ	CVBF	Mon, Dec 13, 2021	20.89	20.93	20.52	20.82
7253	NASDAQ	CVBF	Fri, Dec 10, 2021	20.65	20.99	20.52	20.99
7252	NASDAQ	CVBF	Thu, Dec 9, 2021	20.53	20.81	20.36	20.53
7251	NASDAQ	CVBF	Wed, Dec 8, 2021	20.53	20.77	20.50	20.72
7250	NASDAQ	CVBF	Tue, Dec 7, 2021	20.56	20.59	20.29	20.43
7249	NASDAQ	CVBF	Mon, Dec 6, 2021	20.26	20.97	20.00	20.43
7248	NASDAQ	CVBF	Fri, Dec 3, 2021	20.14	20.15	19.53	19.92
7247	NASDAQ	CVBF	Thu, Dec 2, 2021	19.44	20.13	19.32	20.07
7246	NASDAQ	CVBF	Wed, Dec 1, 2021	19.55	20.74	19.17	19.23
7245	NASDAQ	CVBF	Tue, Nov 30, 2021	19.11	20.00	19.00	19.11
7244	NASDAQ	CVBF	Mon, Nov 29, 2021	19.85	20.35	19.32	19.37
7243	NASDAQ	CVBF	Fri, Nov 26, 2021	20.01	20.51	19.14	19.61
7242	NASDAQ	CVBF	Wed, Nov 24, 2021	20.89	21.04	20.63	20.65
7241	NASDAQ	CVBF	Tue, Nov 23, 2021	21.12	21.25	20.93	20.95
7240	NASDAQ	CVBF	Mon, Nov 22, 2021	20.81	21.37	20.74	20.94
7239	NASDAQ	CVBF	Fri, Nov 19, 2021	20.67	20.75	20.41	20.62
7238	NASDAQ	CVBF	Thu, Nov 18, 2021	20.97	20.97	20.72	20.86
7237	NASDAQ	CVBF	Wed, Nov 17, 2021	20.88	20.92	20.65	20.90
7236	NASDAQ	CVBF	Tue, Nov 16, 2021	20.68	20.91	20.36	20.90
7235	NASDAQ	CVBF	Mon, Nov 15, 2021	20.72	20.86	20.60	20.67
7234	NASDAQ	CVBF	Fri, Nov 12, 2021	20.83	20.84	20.47	20.65
7233	NASDAQ	CVBF	Thu, Nov 11, 2021	20.76	20.93	20.58	20.80
7232	NASDAQ	CVBF	Wed, Nov 10, 2021	20.78	20.97	20.71	20.73
7231	NASDAQ	CVBF	Tue, Nov 9, 2021	20.54	20.84	20.33	20.73
7230	NASDAQ	CVBF	Mon, Nov 8, 2021	20.96	21.23	20.62	20.65
7229	NASDAQ	CVBF	Fri, Nov 5, 2021	20.76	21.03	20.58	20.89
7228	NASDAQ	CVBF	Thu, Nov 4, 2021	20.92	20.92	20.32	20.59
7227	NASDAQ	CVBF	Wed, Nov 3, 2021	20.29	21.09	20.10	20.99
7226	NASDAQ	CVBF	Tue, Nov 2, 2021	20.83	20.83	20.29	20.34
7225	NASDAQ	CVBF	Mon, Nov 1, 2021	20.08	20.79	20.03	20.75
7224	NASDAQ	CVBF	Fri, Oct 29, 2021	19.85	20.04	19.77	20.02
7223	NASDAQ	CVBF	Thu, Oct 28, 2021	19.52	20.05	19.52	19.84
7222	NASDAQ	CVBF	Wed, Oct 27, 2021	19.60	19.98	19.46	19.47
7221	NASDAQ	CVBF	Tue, Oct 26, 2021	19.83	19.90	19.63	19.68
7220	NASDAQ	CVBF	Mon, Oct 25, 2021	19.68	19.91	19.51	19.84
7219	NASDAQ	CVBF	Fri, Oct 22, 2021	19.85	20.01	19.56	19.70
7218	NASDAQ	CVBF	Thu, Oct 21, 2021	20.64	20.64	19.70	19.88
7217	NASDAQ	CVBF	Wed, Oct 20, 2021	19.82	20.20	19.79	20.17
7216	NASDAQ	CVBF	Tue, Oct 19, 2021	19.79	19.89	19.44	19.85
7215	NASDAQ	CVBF	Mon, Oct 18, 2021	19.92	20.10	19.67	19.71
7214	NASDAQ	CVBF	Fri, Oct 15, 2021	20.30	20.30	19.97	19.99
7213	NASDAQ	CVBF	Thu, Oct 14, 2021	20.01	20.01	19.81	20.00
7212	NASDAQ	CVBF	Wed, Oct 13, 2021	19.81	19.84	19.49	19.75
7211	NASDAQ	CVBF	Tue, Oct 12, 2021	19.93	20.04	19.72	19.84
7210	NASDAQ	CVBF	Mon, Oct 11, 2021	20.51	20.51	19.97	19.97
7209	NASDAQ	CVBF	Fri, Oct 8, 2021	20.21	20.40	20.00	20.33
7208	NASDAQ	CVBF	Thu, Oct 7, 2021	20.35	20.49	20.22	20.25
7207	NASDAQ	CVBF	Wed, Oct 6, 2021	20.17	20.38	19.95	20.19
7206	NASDAQ	CVBF	Tue, Oct 5, 2021	20.37	20.47	20.16	20.31
7205	NASDAQ	CVBF	Mon, Oct 4, 2021	20.61	20.83	20.42	20.49
7204	NASDAQ	CVBF	Fri, Oct 1, 2021	20.38	20.85	20.27	20.64
7203	NASDAQ	CVBF	Thu, Sep 30, 2021	20.69	20.78	20.36	20.37
7202	NASDAQ	CVBF	Wed, Sep 29, 2021	20.37	20.75	20.28	20.62
7201	NASDAQ	CVBF	Tue, Sep 28, 2021	20.56	20.65	20.29	20.39
7200	NASDAQ	CVBF	Mon, Sep 27, 2021	19.91	20.71	19.91	20.51
7199	NASDAQ	CVBF	Fri, Sep 24, 2021	19.52	19.89	19.52	19.77
7198	NASDAQ	CVBF	Thu, Sep 23, 2021	19.21	19.69	19.10	19.48
7197	NASDAQ	CVBF	Wed, Sep 22, 2021	19.16	19.49	18.98	19.05
7196	NASDAQ	CVBF	Tue, Sep 21, 2021	18.73	19.22	18.73	18.99
7195	NASDAQ	CVBF	Mon, Sep 20, 2021	18.95	19.08	18.72	18.89
7194	NASDAQ	CVBF	Fri, Sep 17, 2021	19.11	19.50	18.98	19.31
7193	NASDAQ	CVBF	Thu, Sep 16, 2021	19.17	19.17	18.89	19.02
7192	NASDAQ	CVBF	Wed, Sep 15, 2021	19.04	19.35	18.99	19.03
7191	NASDAQ	CVBF	Tue, Sep 14, 2021	19.17	19.17	18.87	19.05
7190	NASDAQ	CVBF	Mon, Sep 13, 2021	19.46	19.53	18.99	19.15
7189	NASDAQ	CVBF	Fri, Sep 10, 2021	19.66	19.81	19.25	19.29
7188	NASDAQ	CVBF	Thu, Sep 9, 2021	19.53	19.81	19.23	19.62
7187	NASDAQ	CVBF	Wed, Sep 8, 2021	19.75	20.00	19.44	19.57
7186	NASDAQ	CVBF	Tue, Sep 7, 2021	19.97	20.18	19.78	19.89
7185	NASDAQ	CVBF	Fri, Sep 3, 2021	20.13	20.23	19.92	19.94
7184	NASDAQ	CVBF	Thu, Sep 2, 2021	20.18	20.42	20.05	20.07
7183	NASDAQ	CVBF	Wed, Sep 1, 2021	20.43	20.43	20.04	20.15
7182	NASDAQ	CVBF	Tue, Aug 31, 2021	20.23	20.67	20.23	20.36
7181	NASDAQ	CVBF	Mon, Aug 30, 2021	20.50	20.50	20.11	20.25
7180	NASDAQ	CVBF	Fri, Aug 27, 2021	19.96	20.51	19.96	20.45
7179	NASDAQ	CVBF	Thu, Aug 26, 2021	20.23	20.26	19.94	19.94
7178	NASDAQ	CVBF	Wed, Aug 25, 2021	20.33	20.47	20.17	20.17
7177	NASDAQ	CVBF	Tue, Aug 24, 2021	20.34	20.42	20.20	20.30
7176	NASDAQ	CVBF	Mon, Aug 23, 2021	20.40	20.55	20.30	20.32
7175	NASDAQ	CVBF	Fri, Aug 20, 2021	19.87	20.43	19.84	20.34
7174	NASDAQ	CVBF	Thu, Aug 19, 2021	19.99	20.19	19.80	19.88
7173	NASDAQ	CVBF	Wed, Aug 18, 2021	20.10	20.22	19.92	20.12
7172	NASDAQ	CVBF	Tue, Aug 17, 2021	20.12	20.30	19.91	20.17
7171	NASDAQ	CVBF	Mon, Aug 16, 2021	20.12	20.25	19.94	20.22
7170	NASDAQ	CVBF	Fri, Aug 13, 2021	20.25	20.29	20.09	20.25
7169	NASDAQ	CVBF	Thu, Aug 12, 2021	20.18	20.25	20.02	20.20
7168	NASDAQ	CVBF	Wed, Aug 11, 2021	20.00	20.21	19.71	20.18
7167	NASDAQ	CVBF	Tue, Aug 10, 2021	19.61	19.92	19.45	19.92
7166	NASDAQ	CVBF	Mon, Aug 9, 2021	19.81	19.95	19.59	19.63
7165	NASDAQ	CVBF	Fri, Aug 6, 2021	19.60	20.14	19.60	19.89
7164	NASDAQ	CVBF	Thu, Aug 5, 2021	19.40	19.48	19.26	19.46
7163	NASDAQ	CVBF	Wed, Aug 4, 2021	18.98	19.20	18.86	19.09
7162	NASDAQ	CVBF	Tue, Aug 3, 2021	19.11	19.34	18.88	19.25
7161	NASDAQ	CVBF	Mon, Aug 2, 2021	19.11	19.56	18.94	18.99
7160	NASDAQ	CVBF	Fri, Jul 30, 2021	19.14	19.43	18.83	19.06
7159	NASDAQ	CVBF	Thu, Jul 29, 2021	19.51	19.92	19.23	19.26
7158	NASDAQ	CVBF	Wed, Jul 28, 2021	18.82	19.40	18.82	19.25
7157	NASDAQ	CVBF	Tue, Jul 27, 2021	19.17	19.36	19.01	19.23
7156	NASDAQ	CVBF	Mon, Jul 26, 2021	19.32	19.73	19.28	19.36
7155	NASDAQ	CVBF	Fri, Jul 23, 2021	19.45	19.64	19.23	19.30
7154	NASDAQ	CVBF	Thu, Jul 22, 2021	18.99	19.68	18.99	19.20
7153	NASDAQ	CVBF	Wed, Jul 21, 2021	19.48	19.78	19.46	19.66
7152	NASDAQ	CVBF	Tue, Jul 20, 2021	19.17	19.91	19.16	19.33
7151	NASDAQ	CVBF	Mon, Jul 19, 2021	19.31	19.51	18.98	19.14
7150	NASDAQ	CVBF	Fri, Jul 16, 2021	20.26	20.28	19.62	19.70
7149	NASDAQ	CVBF	Thu, Jul 15, 2021	19.62	20.15	19.50	20.13
7148	NASDAQ	CVBF	Wed, Jul 14, 2021	19.72	19.91	19.50	19.74
7147	NASDAQ	CVBF	Tue, Jul 13, 2021	20.09	20.09	19.48	19.69
7146	NASDAQ	CVBF	Mon, Jul 12, 2021	19.79	20.28	19.57	20.15
7145	NASDAQ	CVBF	Fri, Jul 9, 2021	19.78	20.02	19.65	19.94
7144	NASDAQ	CVBF	Thu, Jul 8, 2021	19.46	19.66	19.19	19.38
7143	NASDAQ	CVBF	Wed, Jul 7, 2021	19.71	20.03	19.68	19.81
7142	NASDAQ	CVBF	Tue, Jul 6, 2021	20.86	20.86	19.70	19.94
7141	NASDAQ	CVBF	Fri, Jul 2, 2021	20.58	20.60	20.26	20.30
7140	NASDAQ	CVBF	Thu, Jul 1, 2021	20.76	20.80	20.56	20.68
7139	NASDAQ	CVBF	Wed, Jun 30, 2021	20.50	20.79	20.50	20.59
7138	NASDAQ	CVBF	Tue, Jun 29, 2021	20.95	21.11	20.58	20.60
7137	NASDAQ	CVBF	Mon, Jun 28, 2021	21.44	21.44	20.76	20.93
7136	NASDAQ	CVBF	Fri, Jun 25, 2021	21.46	21.72	21.33	21.58
7135	NASDAQ	CVBF	Thu, Jun 24, 2021	21.07	21.49	20.97	21.43
7134	NASDAQ	CVBF	Wed, Jun 23, 2021	21.40	21.41	21.02	21.05
7133	NASDAQ	CVBF	Tue, Jun 22, 2021	21.32	22.04	20.94	21.36
7132	NASDAQ	CVBF	Mon, Jun 21, 2021	20.82	21.62	20.82	21.36
7131	NASDAQ	CVBF	Fri, Jun 18, 2021	21.25	22.69	20.61	20.63
7130	NASDAQ	CVBF	Thu, Jun 17, 2021	22.67	22.70	21.50	21.61
7129	NASDAQ	CVBF	Wed, Jun 16, 2021	22.07	22.65	21.91	22.53
7128	NASDAQ	CVBF	Tue, Jun 15, 2021	21.95	22.38	21.83	22.19
7127	NASDAQ	CVBF	Mon, Jun 14, 2021	21.90	22.24	21.65	21.82
7126	NASDAQ	CVBF	Fri, Jun 11, 2021	22.13	22.39	21.99	22.05
7125	NASDAQ	CVBF	Thu, Jun 10, 2021	22.61	22.98	22.04	22.06
7124	NASDAQ	CVBF	Wed, Jun 9, 2021	22.46	22.49	22.25	22.28
7123	NASDAQ	CVBF	Tue, Jun 8, 2021	22.27	22.72	22.22	22.60
7122	NASDAQ	CVBF	Mon, Jun 7, 2021	22.34	22.52	22.26	22.48
7121	NASDAQ	CVBF	Fri, Jun 4, 2021	22.30	22.46	22.12	22.31
7120	NASDAQ	CVBF	Thu, Jun 3, 2021	22.28	22.47	22.17	22.42
7119	NASDAQ	CVBF	Wed, Jun 2, 2021	22.47	22.47	22.18	22.25
7118	NASDAQ	CVBF	Tue, Jun 1, 2021	22.35	22.49	22.20	22.36
7117	NASDAQ	CVBF	Fri, May 28, 2021	22.12	22.19	21.85	22.18
7116	NASDAQ	CVBF	Thu, May 27, 2021	22.07	22.20	21.91	22.15
7115	NASDAQ	CVBF	Wed, May 26, 2021	21.55	21.78	21.39	21.75
7114	NASDAQ	CVBF	Tue, May 25, 2021	22.21	22.43	21.49	21.50
7113	NASDAQ	CVBF	Mon, May 24, 2021	22.83	22.89	22.21	22.24
7112	NASDAQ	CVBF	Fri, May 21, 2021	22.62	22.94	22.48	22.82
7111	NASDAQ	CVBF	Thu, May 20, 2021	22.20	22.44	21.93	22.38
7110	NASDAQ	CVBF	Wed, May 19, 2021	21.98	22.34	21.55	22.32
7109	NASDAQ	CVBF	Tue, May 18, 2021	22.48	22.67	22.18	22.18
7108	NASDAQ	CVBF	Mon, May 17, 2021	22.33	22.56	22.26	22.49
7107	NASDAQ	CVBF	Fri, May 14, 2021	22.30	22.51	22.04	22.43
7106	NASDAQ	CVBF	Thu, May 13, 2021	21.27	22.32	21.27	22.17
7105	NASDAQ	CVBF	Wed, May 12, 2021	21.57	22.54	21.30	21.34
7104	NASDAQ	CVBF	Tue, May 11, 2021	21.28	21.54	21.22	21.36
7103	NASDAQ	CVBF	Mon, May 10, 2021	21.78	22.05	21.42	21.48
7102	NASDAQ	CVBF	Fri, May 7, 2021	21.54	21.91	21.50	21.77
7101	NASDAQ	CVBF	Thu, May 6, 2021	21.59	21.95	21.46	21.93
7100	NASDAQ	CVBF	Wed, May 5, 2021	21.59	21.67	21.36	21.55
7099	NASDAQ	CVBF	Tue, May 4, 2021	21.49	21.71	21.33	21.64
7098	NASDAQ	CVBF	Mon, May 3, 2021	21.36	21.67	21.32	21.55
7097	NASDAQ	CVBF	Fri, Apr 30, 2021	21.34	21.69	21.20	21.21
7096	NASDAQ	CVBF	Thu, Apr 29, 2021	21.73	21.94	21.50	21.56
7095	NASDAQ	CVBF	Wed, Apr 28, 2021	21.76	21.76	21.49	21.52
7094	NASDAQ	CVBF	Tue, Apr 27, 2021	21.99	22.04	21.51	21.76
7093	NASDAQ	CVBF	Mon, Apr 26, 2021	22.37	22.44	21.79	21.84
7092	NASDAQ	CVBF	Fri, Apr 23, 2021	21.23	22.21	21.23	22.05
7091	NASDAQ	CVBF	Thu, Apr 22, 2021	21.96	21.96	21.27	21.30
7090	NASDAQ	CVBF	Wed, Apr 21, 2021	21.10	21.58	21.01	21.54
7089	NASDAQ	CVBF	Tue, Apr 20, 2021	21.65	21.77	21.11	21.17
7088	NASDAQ	CVBF	Mon, Apr 19, 2021	21.96	22.24	21.66	21.84
7087	NASDAQ	CVBF	Fri, Apr 16, 2021	22.87	22.87	21.84	22.05
7086	NASDAQ	CVBF	Thu, Apr 15, 2021	21.89	21.95	21.47	21.93
7085	NASDAQ	CVBF	Wed, Apr 14, 2021	21.86	22.22	21.82	21.94
7084	NASDAQ	CVBF	Tue, Apr 13, 2021	22.10	22.34	21.70	21.89
7083	NASDAQ	CVBF	Mon, Apr 12, 2021	22.20	22.46	22.10	22.22
7082	NASDAQ	CVBF	Fri, Apr 9, 2021	22.15	22.15	21.61	22.07
7081	NASDAQ	CVBF	Thu, Apr 8, 2021	21.84	22.03	21.44	21.95
7080	NASDAQ	CVBF	Wed, Apr 7, 2021	22.03	22.20	21.80	21.92
7079	NASDAQ	CVBF	Tue, Apr 6, 2021	22.35	22.35	21.90	22.07
7078	NASDAQ	CVBF	Mon, Apr 5, 2021	22.55	22.60	22.11	22.35
7077	NASDAQ	CVBF	Thu, Apr 1, 2021	22.03	22.24	21.75	22.22
7076	NASDAQ	CVBF	Wed, Mar 31, 2021	22.33	22.63	22.06	22.09
7075	NASDAQ	CVBF	Tue, Mar 30, 2021	22.27	22.85	22.27	22.48
7074	NASDAQ	CVBF	Mon, Mar 29, 2021	22.81	23.10	22.39	22.49
7073	NASDAQ	CVBF	Fri, Mar 26, 2021	22.79	23.16	22.58	23.13
7072	NASDAQ	CVBF	Thu, Mar 25, 2021	21.99	22.58	21.89	22.46
7071	NASDAQ	CVBF	Wed, Mar 24, 2021	22.43	23.01	22.09	22.14
7070	NASDAQ	CVBF	Tue, Mar 23, 2021	22.56	22.77	21.97	22.10
7069	NASDAQ	CVBF	Mon, Mar 22, 2021	23.59	23.64	22.68	22.89
7068	NASDAQ	CVBF	Fri, Mar 19, 2021	23.20	23.98	22.93	23.96
7067	NASDAQ	CVBF	Thu, Mar 18, 2021	23.83	24.63	23.68	23.78
7066	NASDAQ	CVBF	Wed, Mar 17, 2021	23.89	24.09	23.38	23.57
7065	NASDAQ	CVBF	Tue, Mar 16, 2021	23.89	24.17	23.40	23.75
7064	NASDAQ	CVBF	Mon, Mar 15, 2021	24.79	24.88	23.70	24.18
7063	NASDAQ	CVBF	Fri, Mar 12, 2021	24.57	25.00	24.47	24.89
7062	NASDAQ	CVBF	Thu, Mar 11, 2021	24.16	24.40	23.91	24.35
7061	NASDAQ	CVBF	Wed, Mar 10, 2021	23.82	24.41	23.22	24.16
7060	NASDAQ	CVBF	Tue, Mar 9, 2021	23.50	24.32	23.16	23.88
7059	NASDAQ	CVBF	Mon, Mar 8, 2021	23.00	24.88	22.84	24.11
7058	NASDAQ	CVBF	Fri, Mar 5, 2021	22.17	22.88	22.17	22.78
7057	NASDAQ	CVBF	Thu, Mar 4, 2021	22.15	22.87	21.86	22.20
7056	NASDAQ	CVBF	Wed, Mar 3, 2021	21.84	22.63	21.56	22.01
7055	NASDAQ	CVBF	Tue, Mar 2, 2021	21.99	22.10	21.54	21.66
7054	NASDAQ	CVBF	Mon, Mar 1, 2021	21.92	22.12	21.68	21.98
7053	NASDAQ	CVBF	Fri, Feb 26, 2021	21.67	21.94	21.38	21.41
7052	NASDAQ	CVBF	Thu, Feb 25, 2021	22.31	22.59	21.83	21.86
7051	NASDAQ	CVBF	Wed, Feb 24, 2021	22.09	22.51	22.09	22.35
7050	NASDAQ	CVBF	Tue, Feb 23, 2021	21.71	22.33	21.50	21.86
7049	NASDAQ	CVBF	Mon, Feb 22, 2021	21.12	21.79	20.99	21.61
7048	NASDAQ	CVBF	Fri, Feb 19, 2021	20.84	21.19	20.84	21.14
7047	NASDAQ	CVBF	Thu, Feb 18, 2021	20.94	21.14	20.71	20.79
7046	NASDAQ	CVBF	Wed, Feb 17, 2021	21.01	21.30	20.92	21.01
7045	NASDAQ	CVBF	Tue, Feb 16, 2021	21.19	21.33	21.04	21.12
7044	NASDAQ	CVBF	Fri, Feb 12, 2021	20.80	21.20	20.80	21.12
7043	NASDAQ	CVBF	Thu, Feb 11, 2021	20.91	21.21	20.52	20.95
7042	NASDAQ	CVBF	Wed, Feb 10, 2021	20.97	21.18	20.76	20.95
7041	NASDAQ	CVBF	Tue, Feb 9, 2021	20.56	20.86	20.35	20.82
7040	NASDAQ	CVBF	Mon, Feb 8, 2021	20.27	20.57	20.09	20.55
7039	NASDAQ	CVBF	Fri, Feb 5, 2021	20.62	20.68	19.93	20.17
7038	NASDAQ	CVBF	Thu, Feb 4, 2021	19.94	20.53	19.79	20.36
7037	NASDAQ	CVBF	Wed, Feb 3, 2021	19.87	19.98	19.58	19.78
7036	NASDAQ	CVBF	Tue, Feb 2, 2021	20.00	20.29	19.75	20.02
7035	NASDAQ	CVBF	Mon, Feb 1, 2021	19.51	19.89	19.31	19.76
7034	NASDAQ	CVBF	Fri, Jan 29, 2021	19.87	20.16	19.36	19.43
7033	NASDAQ	CVBF	Thu, Jan 28, 2021	20.31	20.31	19.64	19.97
7032	NASDAQ	CVBF	Wed, Jan 27, 2021	20.39	20.63	19.91	19.95
7031	NASDAQ	CVBF	Tue, Jan 26, 2021	21.49	21.49	20.76	20.78
7030	NASDAQ	CVBF	Mon, Jan 25, 2021	21.27	21.73	20.97	21.31
7029	NASDAQ	CVBF	Fri, Jan 22, 2021	20.72	21.63	20.62	21.55
7028	NASDAQ	CVBF	Thu, Jan 21, 2021	21.44	21.51	20.76	20.98
7027	NASDAQ	CVBF	Wed, Jan 20, 2021	21.34	21.62	20.76	21.30
7026	NASDAQ	CVBF	Tue, Jan 19, 2021	21.17	21.58	20.30	21.49
7025	NASDAQ	CVBF	Fri, Jan 15, 2021	21.31	21.60	20.96	21.11
7024	NASDAQ	CVBF	Thu, Jan 14, 2021	21.42	21.63	21.23	21.45
7023	NASDAQ	CVBF	Wed, Jan 13, 2021	21.66	21.70	21.04	21.21
7022	NASDAQ	CVBF	Tue, Jan 12, 2021	21.51	21.88	21.35	21.75
7021	NASDAQ	CVBF	Mon, Jan 11, 2021	21.13	21.52	20.94	21.51
7020	NASDAQ	CVBF	Fri, Jan 8, 2021	21.66	21.89	20.83	21.26
7019	NASDAQ	CVBF	Thu, Jan 7, 2021	21.92	21.99	21.25	21.66
7018	NASDAQ	CVBF	Wed, Jan 6, 2021	20.37	21.93	20.37	21.60
7017	NASDAQ	CVBF	Tue, Jan 5, 2021	19.46	20.05	19.40	19.72
7016	NASDAQ	CVBF	Mon, Jan 4, 2021	19.56	19.85	19.15	19.52
7015	NASDAQ	CVBF	Thu, Dec 31, 2020	19.48	19.61	19.17	19.50
7014	NASDAQ	CVBF	Wed, Dec 30, 2020	19.47	19.58	19.29	19.38
7013	NASDAQ	CVBF	Tue, Dec 29, 2020	19.85	20.06	19.38	19.53
7012	NASDAQ	CVBF	Mon, Dec 28, 2020	19.73	19.97	19.55	19.82
7011	NASDAQ	CVBF	Thu, Dec 24, 2020	19.50	19.63	19.29	19.63
7010	NASDAQ	CVBF	Wed, Dec 23, 2020	19.21	19.62	19.11	19.54
7009	NASDAQ	CVBF	Tue, Dec 22, 2020	19.37	19.39	18.99	19.01
7008	NASDAQ	CVBF	Mon, Dec 21, 2020	19.52	19.70	19.20	19.38
7007	NASDAQ	CVBF	Fri, Dec 18, 2020	19.88	19.99	19.57	19.63
7006	NASDAQ	CVBF	Thu, Dec 17, 2020	18.07	19.94	18.07	19.87
7005	NASDAQ	CVBF	Wed, Dec 16, 2020	19.90	19.92	19.75	19.90
7004	NASDAQ	CVBF	Tue, Dec 15, 2020	19.66	19.90	19.47	19.90
7003	NASDAQ	CVBF	Mon, Dec 14, 2020	20.01	20.01	19.49	19.52
7002	NASDAQ	CVBF	Fri, Dec 11, 2020	19.61	19.93	19.60	19.65
7001	NASDAQ	CVBF	Thu, Dec 10, 2020	19.53	19.86	19.10	19.83
7000	NASDAQ	CVBF	Wed, Dec 9, 2020	19.93	19.93	19.58	19.75
6999	NASDAQ	CVBF	Tue, Dec 8, 2020	19.50	19.80	19.50	19.76
6998	NASDAQ	CVBF	Mon, Dec 7, 2020	19.50	19.78	19.38	19.69
6997	NASDAQ	CVBF	Fri, Dec 4, 2020	19.49	19.81	19.31	19.77
6996	NASDAQ	CVBF	Thu, Dec 3, 2020	19.40	19.54	19.02	19.25
6995	NASDAQ	CVBF	Wed, Dec 2, 2020	19.29	19.60	19.19	19.42
6994	NASDAQ	CVBF	Tue, Dec 1, 2020	19.40	19.59	19.09	19.29
6993	NASDAQ	CVBF	Mon, Nov 30, 2020	19.67	19.85	18.91	18.99
6992	NASDAQ	CVBF	Fri, Nov 27, 2020	20.20	20.20	19.71	19.99
6991	NASDAQ	CVBF	Wed, Nov 25, 2020	20.52	20.52	20.02	20.30
6990	NASDAQ	CVBF	Tue, Nov 24, 2020	20.36	21.04	20.36	20.76
6989	NASDAQ	CVBF	Mon, Nov 23, 2020	20.20	20.25	19.92	20.13
6988	NASDAQ	CVBF	Fri, Nov 20, 2020	19.68	20.24	19.67	19.90
6987	NASDAQ	CVBF	Thu, Nov 19, 2020	20.17	20.22	19.87	20.15
6986	NASDAQ	CVBF	Wed, Nov 18, 2020	21.09	21.11	20.26	20.26
6985	NASDAQ	CVBF	Tue, Nov 17, 2020	20.73	20.95	20.31	20.94
6984	NASDAQ	CVBF	Mon, Nov 16, 2020	20.80	21.14	20.33	21.04
6983	NASDAQ	CVBF	Fri, Nov 13, 2020	19.84	20.26	19.82	20.13
6982	NASDAQ	CVBF	Thu, Nov 12, 2020	19.70	20.29	19.29	19.56
6981	NASDAQ	CVBF	Wed, Nov 11, 2020	21.02	21.02	19.81	20.06
6980	NASDAQ	CVBF	Tue, Nov 10, 2020	20.86	21.34	20.48	20.98
6979	NASDAQ	CVBF	Mon, Nov 9, 2020	19.30	21.09	18.10	20.53
6978	NASDAQ	CVBF	Fri, Nov 6, 2020	17.61	17.90	17.38	17.75
6977	NASDAQ	CVBF	Thu, Nov 5, 2020	16.76	17.32	16.76	17.15
6976	NASDAQ	CVBF	Wed, Nov 4, 2020	17.82	17.82	16.65	16.73
6975	NASDAQ	CVBF	Tue, Nov 3, 2020	18.10	18.51	18.07	18.27
6974	NASDAQ	CVBF	Mon, Nov 2, 2020	17.77	18.00	17.44	18.00
6973	NASDAQ	CVBF	Fri, Oct 30, 2020	17.34	17.67	17.34	17.50
6972	NASDAQ	CVBF	Thu, Oct 29, 2020	17.04	17.48	16.86	17.40
6971	NASDAQ	CVBF	Wed, Oct 28, 2020	17.34	17.67	17.08	17.10
6970	NASDAQ	CVBF	Tue, Oct 27, 2020	18.19	18.30	17.71	17.71
6969	NASDAQ	CVBF	Mon, Oct 26, 2020	18.35	18.35	17.83	18.27
6968	NASDAQ	CVBF	Fri, Oct 23, 2020	18.50	18.93	18.27	18.50
6967	NASDAQ	CVBF	Thu, Oct 22, 2020	17.66	18.39	17.66	18.33
6966	NASDAQ	CVBF	Wed, Oct 21, 2020	17.86	18.18	17.81	17.84
6965	NASDAQ	CVBF	Tue, Oct 20, 2020	17.81	18.12	17.71	17.81
6964	NASDAQ	CVBF	Mon, Oct 19, 2020	17.96	18.10	17.59	17.60
6963	NASDAQ	CVBF	Fri, Oct 16, 2020	17.74	18.01	17.53	17.87
6962	NASDAQ	CVBF	Thu, Oct 15, 2020	17.09	17.90	17.09	17.86
6961	NASDAQ	CVBF	Wed, Oct 14, 2020	17.66	17.79	17.25	17.27
6960	NASDAQ	CVBF	Tue, Oct 13, 2020	18.19	18.35	17.56	17.60
6959	NASDAQ	CVBF	Mon, Oct 12, 2020	17.79	18.35	17.28	18.26
6958	NASDAQ	CVBF	Fri, Oct 9, 2020	18.00	18.07	17.84	17.90
6957	NASDAQ	CVBF	Thu, Oct 8, 2020	17.84	17.98	17.65	17.89
6956	NASDAQ	CVBF	Wed, Oct 7, 2020	17.55	17.87	17.48	17.68
6955	NASDAQ	CVBF	Tue, Oct 6, 2020	17.36	17.86	17.20	17.34
6954	NASDAQ	CVBF	Mon, Oct 5, 2020	17.09	17.43	16.97	17.36
6953	NASDAQ	CVBF	Fri, Oct 2, 2020	16.26	17.03	16.26	16.89
6952	NASDAQ	CVBF	Thu, Oct 1, 2020	16.59	16.80	16.26	16.54
6951	NASDAQ	CVBF	Wed, Sep 30, 2020	16.64	16.81	16.44	16.63
6950	NASDAQ	CVBF	Tue, Sep 29, 2020	16.58	16.60	16.26	16.55
6949	NASDAQ	CVBF	Mon, Sep 28, 2020	16.32	16.73	16.28	16.67
6948	NASDAQ	CVBF	Fri, Sep 25, 2020	15.80	16.11	15.80	16.07
6947	NASDAQ	CVBF	Thu, Sep 24, 2020	15.82	16.15	15.57	15.99
6946	NASDAQ	CVBF	Wed, Sep 23, 2020	16.15	17.35	15.77	15.77
6945	NASDAQ	CVBF	Tue, Sep 22, 2020	16.41	16.82	16.03	16.12
6944	NASDAQ	CVBF	Mon, Sep 21, 2020	16.82	17.31	16.11	16.36
6943	NASDAQ	CVBF	Fri, Sep 18, 2020	17.14	17.28	16.83	17.22
6942	NASDAQ	CVBF	Thu, Sep 17, 2020	16.97	17.13	16.94	17.01
6941	NASDAQ	CVBF	Wed, Sep 16, 2020	16.90	17.43	16.81	17.09
6940	NASDAQ	CVBF	Tue, Sep 15, 2020	17.26	17.26	16.85	16.90
6939	NASDAQ	CVBF	Mon, Sep 14, 2020	17.08	17.36	16.99	17.16
6938	NASDAQ	CVBF	Fri, Sep 11, 2020	17.29	17.33	17.00	17.08
6937	NASDAQ	CVBF	Thu, Sep 10, 2020	17.40	17.47	17.01	17.15
6936	NASDAQ	CVBF	Wed, Sep 9, 2020	17.67	18.30	17.29	17.35
6935	NASDAQ	CVBF	Tue, Sep 8, 2020	18.31	18.32	17.46	17.64
6934	NASDAQ	CVBF	Fri, Sep 4, 2020	18.54	18.69	18.15	18.51
6933	NASDAQ	CVBF	Thu, Sep 3, 2020	18.18	18.73	18.11	18.18
6932	NASDAQ	CVBF	Wed, Sep 2, 2020	18.04	18.33	17.96	18.08
6931	NASDAQ	CVBF	Tue, Sep 1, 2020	18.11	18.34	17.97	18.11
6930	NASDAQ	CVBF	Mon, Aug 31, 2020	18.29	18.50	18.17	18.21
6929	NASDAQ	CVBF	Fri, Aug 28, 2020	18.69	18.69	18.29	18.42
6928	NASDAQ	CVBF	Thu, Aug 27, 2020	18.31	18.69	18.29	18.55
6927	NASDAQ	CVBF	Wed, Aug 26, 2020	18.53	18.61	18.24	18.26
6926	NASDAQ	CVBF	Tue, Aug 25, 2020	18.93	19.03	18.52	18.64
6925	NASDAQ	CVBF	Mon, Aug 24, 2020	18.37	18.74	18.08	18.69
6924	NASDAQ	CVBF	Fri, Aug 21, 2020	18.05	18.31	17.97	18.18
6923	NASDAQ	CVBF	Thu, Aug 20, 2020	18.32	18.82	18.15	18.22
6922	NASDAQ	CVBF	Wed, Aug 19, 2020	18.48	18.78	18.38	18.58
6921	NASDAQ	CVBF	Tue, Aug 18, 2020	18.88	18.88	18.32	18.37
6920	NASDAQ	CVBF	Mon, Aug 17, 2020	19.04	19.27	18.77	18.88
6919	NASDAQ	CVBF	Fri, Aug 14, 2020	18.84	19.27	18.76	19.13
6918	NASDAQ	CVBF	Thu, Aug 13, 2020	19.08	19.20	18.91	19.01
6917	NASDAQ	CVBF	Wed, Aug 12, 2020	19.87	19.87	19.12	19.24
6916	NASDAQ	CVBF	Tue, Aug 11, 2020	19.54	19.82	19.30	19.43
6915	NASDAQ	CVBF	Mon, Aug 10, 2020	19.14	19.63	18.97	19.24
6914	NASDAQ	CVBF	Fri, Aug 7, 2020	18.10	19.06	18.05	19.05
6913	NASDAQ	CVBF	Thu, Aug 6, 2020	18.19	18.36	18.01	18.25
6912	NASDAQ	CVBF	Wed, Aug 5, 2020	18.03	18.33	17.92	18.29
6911	NASDAQ	CVBF	Tue, Aug 4, 2020	17.94	18.14	17.68	17.96
6910	NASDAQ	CVBF	Mon, Aug 3, 2020	18.11	18.29	17.77	18.04
6909	NASDAQ	CVBF	Fri, Jul 31, 2020	17.97	18.08	17.62	18.07
6908	NASDAQ	CVBF	Thu, Jul 30, 2020	17.98	18.18	17.76	18.03
6907	NASDAQ	CVBF	Wed, Jul 29, 2020	17.85	18.36	17.75	18.34
6906	NASDAQ	CVBF	Tue, Jul 28, 2020	17.96	18.35	17.86	17.89
6905	NASDAQ	CVBF	Mon, Jul 27, 2020	18.58	18.59	17.96	18.14
6904	NASDAQ	CVBF	Fri, Jul 24, 2020	18.82	19.15	18.67	18.68
6903	NASDAQ	CVBF	Thu, Jul 23, 2020	19.00	19.35	18.40	18.91
6902	NASDAQ	CVBF	Wed, Jul 22, 2020	18.31	18.37	17.88	18.02
6901	NASDAQ	CVBF	Tue, Jul 21, 2020	17.79	18.44	17.46	18.44
6900	NASDAQ	CVBF	Mon, Jul 20, 2020	17.71	17.82	17.45	17.54
6899	NASDAQ	CVBF	Fri, Jul 17, 2020	18.01	18.19	17.71	17.74
6898	NASDAQ	CVBF	Thu, Jul 16, 2020	17.88	18.32	17.69	18.15
6897	NASDAQ	CVBF	Wed, Jul 15, 2020	17.85	18.21	17.70	18.06
6896	NASDAQ	CVBF	Tue, Jul 14, 2020	17.67	17.81	17.18	17.44
6895	NASDAQ	CVBF	Mon, Jul 13, 2020	17.52	18.02	17.24	17.73
6894	NASDAQ	CVBF	Fri, Jul 10, 2020	16.73	17.32	16.73	17.27
6893	NASDAQ	CVBF	Thu, Jul 9, 2020	17.07	17.15	16.62	16.69
6892	NASDAQ	CVBF	Wed, Jul 8, 2020	17.51	17.64	16.92	17.22
6891	NASDAQ	CVBF	Tue, Jul 7, 2020	17.90	17.99	17.59	17.74
6890	NASDAQ	CVBF	Mon, Jul 6, 2020	18.45	18.58	18.02	18.15
6889	NASDAQ	CVBF	Thu, Jul 2, 2020	18.41	18.64	17.89	17.96
6888	NASDAQ	CVBF	Wed, Jul 1, 2020	18.82	18.97	18.03	18.11
6887	NASDAQ	CVBF	Tue, Jun 30, 2020	18.27	18.94	18.25	18.74
6886	NASDAQ	CVBF	Mon, Jun 29, 2020	18.03	18.60	17.80	18.40
6885	NASDAQ	CVBF	Fri, Jun 26, 2020	17.75	17.95	17.36	17.76
6884	NASDAQ	CVBF	Thu, Jun 25, 2020	17.50	18.18	17.29	18.14
6883	NASDAQ	CVBF	Wed, Jun 24, 2020	18.18	18.18	17.53	17.61
6882	NASDAQ	CVBF	Tue, Jun 23, 2020	18.75	19.03	18.38	18.39
6881	NASDAQ	CVBF	Mon, Jun 22, 2020	18.63	18.85	18.37	18.61
6880	NASDAQ	CVBF	Fri, Jun 19, 2020	18.95	19.04	18.16	18.87
6879	NASDAQ	CVBF	Thu, Jun 18, 2020	18.52	19.06	18.49	18.92
6878	NASDAQ	CVBF	Wed, Jun 17, 2020	19.29	19.36	18.65	18.71
6877	NASDAQ	CVBF	Tue, Jun 16, 2020	19.32	19.47	18.75	19.13
6876	NASDAQ	CVBF	Mon, Jun 15, 2020	17.84	18.82	17.78	18.59
6875	NASDAQ	CVBF	Fri, Jun 12, 2020	19.07	19.07	17.89	18.51
6874	NASDAQ	CVBF	Thu, Jun 11, 2020	18.92	19.23	18.11	18.21
6873	NASDAQ	CVBF	Wed, Jun 10, 2020	20.48	20.48	19.70	19.88
6872	NASDAQ	CVBF	Tue, Jun 9, 2020	20.07	20.81	19.88	20.45
6871	NASDAQ	CVBF	Mon, Jun 8, 2020	21.10	21.62	20.53	20.70
6870	NASDAQ	CVBF	Fri, Jun 5, 2020	20.50	21.74	20.19	21.18
6869	NASDAQ	CVBF	Thu, Jun 4, 2020	19.45	19.82	19.22	19.70
6868	NASDAQ	CVBF	Wed, Jun 3, 2020	19.33	19.91	19.28	19.59
6867	NASDAQ	CVBF	Tue, Jun 2, 2020	19.39	19.42	18.71	18.83
6866	NASDAQ	CVBF	Mon, Jun 1, 2020	19.61	19.71	19.19	19.20
6865	NASDAQ	CVBF	Fri, May 29, 2020	19.88	19.88	19.01	19.51
6864	NASDAQ	CVBF	Thu, May 28, 2020	20.63	20.63	19.47	19.62
6863	NASDAQ	CVBF	Wed, May 27, 2020	19.85	20.43	19.54	20.34
6862	NASDAQ	CVBF	Tue, May 26, 2020	18.80	19.28	18.31	19.10
6861	NASDAQ	CVBF	Fri, May 22, 2020	18.16	18.29	17.86	18.03
6860	NASDAQ	CVBF	Thu, May 21, 2020	18.26	18.53	18.01	18.11
6859	NASDAQ	CVBF	Wed, May 20, 2020	17.80	18.49	17.80	18.31
6858	NASDAQ	CVBF	Tue, May 19, 2020	18.09	18.28	17.51	17.52
6857	NASDAQ	CVBF	Mon, May 18, 2020	17.46	18.30	16.97	18.20
6856	NASDAQ	CVBF	Fri, May 15, 2020	16.80	16.86	16.59	16.76
6855	NASDAQ	CVBF	Thu, May 14, 2020	16.46	17.03	15.97	16.88
6854	NASDAQ	CVBF	Wed, May 13, 2020	17.50	17.84	16.67	16.93
6853	NASDAQ	CVBF	Tue, May 12, 2020	18.63	18.66	17.63	17.68
6852	NASDAQ	CVBF	Mon, May 11, 2020	19.17	19.79	18.52	18.59
6851	NASDAQ	CVBF	Fri, May 8, 2020	19.09	19.50	18.87	19.43
6850	NASDAQ	CVBF	Thu, May 7, 2020	19.40	19.50	18.55	18.60
6849	NASDAQ	CVBF	Wed, May 6, 2020	19.71	20.22	18.89	19.04
6848	NASDAQ	CVBF	Tue, May 5, 2020	20.06	20.16	19.56	19.60
6847	NASDAQ	CVBF	Mon, May 4, 2020	19.72	19.91	19.46	19.76
6846	NASDAQ	CVBF	Fri, May 1, 2020	20.36	20.86	19.73	20.01
6845	NASDAQ	CVBF	Thu, Apr 30, 2020	21.16	21.28	20.70	20.79
6844	NASDAQ	CVBF	Wed, Apr 29, 2020	21.00	22.22	20.99	21.73
6843	NASDAQ	CVBF	Tue, Apr 28, 2020	20.79	21.00	20.67	20.81
6842	NASDAQ	CVBF	Mon, Apr 27, 2020	19.56	20.61	19.47	20.41
6841	NASDAQ	CVBF	Fri, Apr 24, 2020	19.35	19.74	19.06	19.28
6840	NASDAQ	CVBF	Thu, Apr 23, 2020	18.57	19.35	18.25	19.08
6839	NASDAQ	CVBF	Wed, Apr 22, 2020	19.75	20.00	18.95	19.08
6838	NASDAQ	CVBF	Tue, Apr 21, 2020	19.07	19.52	18.89	19.33
6837	NASDAQ	CVBF	Mon, Apr 20, 2020	19.00	19.87	18.94	19.53
6836	NASDAQ	CVBF	Fri, Apr 17, 2020	18.85	19.54	18.85	19.36
6835	NASDAQ	CVBF	Thu, Apr 16, 2020	18.46	19.13	18.07	18.58
6834	NASDAQ	CVBF	Wed, Apr 15, 2020	18.69	18.89	18.35	18.45
6833	NASDAQ	CVBF	Tue, Apr 14, 2020	19.85	19.96	19.01	19.41
6832	NASDAQ	CVBF	Mon, Apr 13, 2020	20.57	20.78	19.16	19.34
6831	NASDAQ	CVBF	Thu, Apr 9, 2020	19.49	20.74	19.40	20.65
6830	NASDAQ	CVBF	Wed, Apr 8, 2020	19.05	19.26	18.68	19.03
6829	NASDAQ	CVBF	Tue, Apr 7, 2020	20.05	20.05	19.01	19.09
6828	NASDAQ	CVBF	Mon, Apr 6, 2020	20.22	20.25	19.26	19.66
6827	NASDAQ	CVBF	Fri, Apr 3, 2020	19.76	20.00	19.06	19.50
6826	NASDAQ	CVBF	Thu, Apr 2, 2020	19.13	19.95	19.02	19.87
6825	NASDAQ	CVBF	Wed, Apr 1, 2020	19.19	19.93	18.74	19.29
6824	NASDAQ	CVBF	Tue, Mar 31, 2020	19.97	20.22	19.74	20.05
6823	NASDAQ	CVBF	Mon, Mar 30, 2020	19.41	20.18	19.41	20.11
6822	NASDAQ	CVBF	Fri, Mar 27, 2020	19.25	19.74	19.12	19.22
6821	NASDAQ	CVBF	Thu, Mar 26, 2020	18.37	19.97	18.37	19.88
6820	NASDAQ	CVBF	Wed, Mar 25, 2020	18.04	19.15	17.41	18.15
6819	NASDAQ	CVBF	Tue, Mar 24, 2020	16.84	17.99	16.56	17.93
6818	NASDAQ	CVBF	Mon, Mar 23, 2020	17.75	18.50	15.93	16.23
6817	NASDAQ	CVBF	Fri, Mar 20, 2020	19.08	19.71	17.61	17.79
6816	NASDAQ	CVBF	Thu, Mar 19, 2020	18.72	19.99	18.07	19.23
6815	NASDAQ	CVBF	Wed, Mar 18, 2020	18.51	19.59	18.31	19.03
6814	NASDAQ	CVBF	Tue, Mar 17, 2020	17.06	19.47	17.02	19.45
6813	NASDAQ	CVBF	Mon, Mar 16, 2020	15.52	17.45	15.20	16.81
6812	NASDAQ	CVBF	Fri, Mar 13, 2020	16.07	17.03	15.82	17.01
6811	NASDAQ	CVBF	Thu, Mar 12, 2020	15.33	16.60	14.92	15.14
6810	NASDAQ	CVBF	Wed, Mar 11, 2020	16.88	17.12	16.27	16.40
6809	NASDAQ	CVBF	Tue, Mar 10, 2020	17.40	17.72	16.70	17.33
6808	NASDAQ	CVBF	Mon, Mar 9, 2020	17.34	18.15	16.79	16.88
6807	NASDAQ	CVBF	Fri, Mar 6, 2020	18.20	18.90	18.17	18.64
6806	NASDAQ	CVBF	Thu, Mar 5, 2020	19.01	19.35	18.64	18.88
6805	NASDAQ	CVBF	Wed, Mar 4, 2020	19.36	19.59	18.91	19.56
6804	NASDAQ	CVBF	Tue, Mar 3, 2020	19.48	20.07	19.00	19.18
6803	NASDAQ	CVBF	Mon, Mar 2, 2020	18.54	19.65	18.46	19.63
6802	NASDAQ	CVBF	Fri, Feb 28, 2020	18.91	19.24	18.15	18.54
6801	NASDAQ	CVBF	Thu, Feb 27, 2020	19.71	20.19	19.40	19.40
6800	NASDAQ	CVBF	Wed, Feb 26, 2020	20.20	20.29	19.92	19.99
6799	NASDAQ	CVBF	Tue, Feb 25, 2020	20.59	20.67	19.95	20.03
6798	NASDAQ	CVBF	Mon, Feb 24, 2020	20.61	20.65	20.40	20.58
6797	NASDAQ	CVBF	Fri, Feb 21, 2020	21.34	21.37	21.03	21.09
6796	NASDAQ	CVBF	Thu, Feb 20, 2020	21.18	21.50	21.18	21.38
6795	NASDAQ	CVBF	Wed, Feb 19, 2020	21.37	21.45	21.21	21.27
6794	NASDAQ	CVBF	Tue, Feb 18, 2020	21.32	21.45	21.15	21.29
6793	NASDAQ	CVBF	Fri, Feb 14, 2020	21.58	21.74	21.34	21.45
6792	NASDAQ	CVBF	Thu, Feb 13, 2020	21.42	21.58	21.37	21.57
6791	NASDAQ	CVBF	Wed, Feb 12, 2020	21.53	21.55	21.33	21.46
6790	NASDAQ	CVBF	Tue, Feb 11, 2020	21.38	21.62	21.34	21.39
6789	NASDAQ	CVBF	Mon, Feb 10, 2020	21.34	21.43	21.18	21.30
6788	NASDAQ	CVBF	Fri, Feb 7, 2020	21.60	21.65	21.36	21.41
6787	NASDAQ	CVBF	Thu, Feb 6, 2020	21.99	22.01	21.68	21.70
6786	NASDAQ	CVBF	Wed, Feb 5, 2020	21.62	21.91	21.61	21.85
6785	NASDAQ	CVBF	Tue, Feb 4, 2020	21.23	21.49	21.23	21.36
6784	NASDAQ	CVBF	Mon, Feb 3, 2020	20.93	21.12	20.89	21.06
6783	NASDAQ	CVBF	Fri, Jan 31, 2020	20.90	20.98	20.61	20.77
6782	NASDAQ	CVBF	Thu, Jan 30, 2020	20.65	21.07	20.63	21.05
6781	NASDAQ	CVBF	Wed, Jan 29, 2020	20.98	21.08	20.81	20.83
6780	NASDAQ	CVBF	Tue, Jan 28, 2020	21.04	21.20	20.96	20.99
6779	NASDAQ	CVBF	Mon, Jan 27, 2020	20.82	21.16	20.73	20.96
6778	NASDAQ	CVBF	Fri, Jan 24, 2020	21.55	21.55	21.00	21.11
6777	NASDAQ	CVBF	Thu, Jan 23, 2020	21.78	21.88	21.33	21.62
6776	NASDAQ	CVBF	Wed, Jan 22, 2020	21.37	21.64	21.25	21.34
6775	NASDAQ	CVBF	Tue, Jan 21, 2020	21.62	21.68	21.26	21.29
6774	NASDAQ	CVBF	Fri, Jan 17, 2020	21.74	21.79	21.59	21.76
6773	NASDAQ	CVBF	Thu, Jan 16, 2020	21.35	21.62	21.34	21.54
6772	NASDAQ	CVBF	Wed, Jan 15, 2020	21.16	21.31	21.09	21.18
6771	NASDAQ	CVBF	Tue, Jan 14, 2020	21.20	21.43	21.08	21.33
6770	NASDAQ	CVBF	Mon, Jan 13, 2020	21.19	21.26	21.11	21.25
6769	NASDAQ	CVBF	Fri, Jan 10, 2020	21.37	21.52	21.20	21.21
6768	NASDAQ	CVBF	Thu, Jan 9, 2020	21.49	21.51	21.30	21.35
6767	NASDAQ	CVBF	Wed, Jan 8, 2020	21.18	21.46	21.14	21.35
6766	NASDAQ	CVBF	Tue, Jan 7, 2020	21.24	21.29	21.10	21.19
6765	NASDAQ	CVBF	Mon, Jan 6, 2020	21.33	21.44	21.21	21.38
6764	NASDAQ	CVBF	Fri, Jan 3, 2020	21.30	21.53	21.16	21.50
6763	NASDAQ	CVBF	Thu, Jan 2, 2020	21.54	21.54	21.32	21.52
6762	NASDAQ	CVBF	Tue, Dec 31, 2019	21.54	21.70	21.54	21.58
6761	NASDAQ	CVBF	Mon, Dec 30, 2019	21.67	21.74	21.55	21.57
6760	NASDAQ	CVBF	Fri, Dec 27, 2019	21.72	21.97	21.50	21.53
6759	NASDAQ	CVBF	Thu, Dec 26, 2019	21.71	21.77	21.65	21.75
6758	NASDAQ	CVBF	Tue, Dec 24, 2019	21.76	21.79	21.62	21.71
6757	NASDAQ	CVBF	Mon, Dec 23, 2019	21.91	21.91	21.67	21.73
6756	NASDAQ	CVBF	Fri, Dec 20, 2019	22.08	22.08	21.81	21.86
6755	NASDAQ	CVBF	Thu, Dec 19, 2019	22.00	22.08	21.90	22.00
6754	NASDAQ	CVBF	Wed, Dec 18, 2019	22.18	22.18	21.98	22.07
6753	NASDAQ	CVBF	Tue, Dec 17, 2019	21.90	22.12	21.83	22.06
6752	NASDAQ	CVBF	Mon, Dec 16, 2019	21.87	22.00	21.82	21.85
6751	NASDAQ	CVBF	Fri, Dec 13, 2019	21.85	21.95	21.55	21.60
6750	NASDAQ	CVBF	Thu, Dec 12, 2019	21.60	21.95	21.44	21.85
6749	NASDAQ	CVBF	Wed, Dec 11, 2019	21.48	21.52	21.34	21.48
6748	NASDAQ	CVBF	Tue, Dec 10, 2019	21.41	21.45	21.28	21.44
6747	NASDAQ	CVBF	Mon, Dec 9, 2019	21.36	21.40	21.24	21.36
6746	NASDAQ	CVBF	Fri, Dec 6, 2019	21.26	21.54	21.15	21.36
6745	NASDAQ	CVBF	Thu, Dec 5, 2019	21.19	21.25	21.02	21.13
6744	NASDAQ	CVBF	Wed, Dec 4, 2019	20.90	21.23	20.88	21.04
6743	NASDAQ	CVBF	Tue, Dec 3, 2019	20.97	20.97	20.70	20.86
6742	NASDAQ	CVBF	Mon, Dec 2, 2019	21.44	21.48	21.12	21.19
6741	NASDAQ	CVBF	Fri, Nov 29, 2019	21.42	21.51	21.33	21.36
6740	NASDAQ	CVBF	Wed, Nov 27, 2019	21.47	21.57	21.38	21.45
6739	NASDAQ	CVBF	Tue, Nov 26, 2019	21.31	21.51	21.27	21.40
6738	NASDAQ	CVBF	Mon, Nov 25, 2019	21.14	21.44	21.13	21.37
6737	NASDAQ	CVBF	Fri, Nov 22, 2019	21.18	21.30	21.13	21.17
6736	NASDAQ	CVBF	Thu, Nov 21, 2019	21.29	21.29	21.04	21.12
6735	NASDAQ	CVBF	Wed, Nov 20, 2019	21.14	21.28	20.99	21.13
6734	NASDAQ	CVBF	Tue, Nov 19, 2019	21.31	21.39	21.19	21.24
6733	NASDAQ	CVBF	Mon, Nov 18, 2019	21.29	21.38	21.09	21.21
6732	NASDAQ	CVBF	Fri, Nov 15, 2019	21.52	21.53	21.27	21.33
6731	NASDAQ	CVBF	Thu, Nov 14, 2019	21.27	21.44	21.22	21.40
6730	NASDAQ	CVBF	Wed, Nov 13, 2019	21.24	21.46	21.16	21.34
6729	NASDAQ	CVBF	Tue, Nov 12, 2019	21.45	21.55	21.35	21.45
6728	NASDAQ	CVBF	Mon, Nov 11, 2019	21.47	21.54	21.38	21.45
6727	NASDAQ	CVBF	Fri, Nov 8, 2019	21.42	21.57	21.38	21.50
6726	NASDAQ	CVBF	Thu, Nov 7, 2019	21.49	21.64	21.40	21.50
6725	NASDAQ	CVBF	Wed, Nov 6, 2019	21.38	21.45	21.24	21.33
6724	NASDAQ	CVBF	Tue, Nov 5, 2019	21.49	21.71	21.33	21.48
6723	NASDAQ	CVBF	Mon, Nov 4, 2019	21.43	21.50	21.23	21.47
6722	NASDAQ	CVBF	Fri, Nov 1, 2019	20.96	21.21	20.83	21.18
6721	NASDAQ	CVBF	Thu, Oct 31, 2019	20.96	20.96	20.49	20.78
6720	NASDAQ	CVBF	Wed, Oct 30, 2019	21.28	21.28	20.95	21.11
6719	NASDAQ	CVBF	Tue, Oct 29, 2019	21.14	21.42	21.10	21.34
6718	NASDAQ	CVBF	Mon, Oct 28, 2019	20.97	21.20	20.71	21.17
6717	NASDAQ	CVBF	Fri, Oct 25, 2019	20.42	20.99	20.03	20.96
6716	NASDAQ	CVBF	Thu, Oct 24, 2019	20.81	20.87	20.16	20.42
6715	NASDAQ	CVBF	Wed, Oct 23, 2019	21.36	21.46	21.30	21.35
6714	NASDAQ	CVBF	Tue, Oct 22, 2019	21.29	21.52	21.11	21.42
6713	NASDAQ	CVBF	Mon, Oct 21, 2019	21.14	21.41	21.14	21.24
6712	NASDAQ	CVBF	Fri, Oct 18, 2019	20.80	21.07	20.58	20.96
6711	NASDAQ	CVBF	Thu, Oct 17, 2019	20.81	20.91	20.69	20.90
6710	NASDAQ	CVBF	Wed, Oct 16, 2019	20.63	20.85	20.61	20.68
6709	NASDAQ	CVBF	Tue, Oct 15, 2019	20.42	20.75	20.30	20.63
6708	NASDAQ	CVBF	Mon, Oct 14, 2019	20.18	20.37	20.15	20.33
6707	NASDAQ	CVBF	Fri, Oct 11, 2019	20.42	20.62	20.20	20.36
6706	NASDAQ	CVBF	Thu, Oct 10, 2019	20.11	20.31	20.04	20.14
6705	NASDAQ	CVBF	Wed, Oct 9, 2019	20.23	20.36	20.00	20.08
6704	NASDAQ	CVBF	Tue, Oct 8, 2019	20.21	20.27	20.01	20.03
6703	NASDAQ	CVBF	Mon, Oct 7, 2019	20.31	20.53	20.20	20.45
6702	NASDAQ	CVBF	Fri, Oct 4, 2019	20.18	20.33	20.00	20.32
6701	NASDAQ	CVBF	Thu, Oct 3, 2019	20.11	20.21	19.83	20.15
6700	NASDAQ	CVBF	Wed, Oct 2, 2019	20.23	20.35	20.03	20.15
6699	NASDAQ	CVBF	Tue, Oct 1, 2019	20.88	20.97	20.32	20.40
6698	NASDAQ	CVBF	Mon, Sep 30, 2019	20.95	21.07	20.78	20.87
6697	NASDAQ	CVBF	Fri, Sep 27, 2019	20.99	21.25	20.78	20.92
6696	NASDAQ	CVBF	Thu, Sep 26, 2019	21.22	21.22	20.83	20.87
6695	NASDAQ	CVBF	Wed, Sep 25, 2019	21.06	21.41	21.06	21.34
6694	NASDAQ	CVBF	Tue, Sep 24, 2019	21.42	21.53	20.99	21.10
6693	NASDAQ	CVBF	Mon, Sep 23, 2019	21.59	21.68	21.30	21.49
6692	NASDAQ	CVBF	Fri, Sep 20, 2019	21.68	21.86	21.36	21.67
6691	NASDAQ	CVBF	Thu, Sep 19, 2019	21.90	22.00	21.62	21.63
6690	NASDAQ	CVBF	Wed, Sep 18, 2019	21.58	21.91	21.52	21.83
6689	NASDAQ	CVBF	Tue, Sep 17, 2019	21.44	21.64	21.39	21.62
6688	NASDAQ	CVBF	Mon, Sep 16, 2019	21.32	21.79	21.27	21.56
6687	NASDAQ	CVBF	Fri, Sep 13, 2019	21.50	21.63	21.35	21.50
6686	NASDAQ	CVBF	Thu, Sep 12, 2019	21.24	21.52	21.03	21.37
6685	NASDAQ	CVBF	Wed, Sep 11, 2019	21.41	21.52	21.16	21.35
6684	NASDAQ	CVBF	Tue, Sep 10, 2019	21.45	21.66	21.29	21.34
6683	NASDAQ	CVBF	Mon, Sep 9, 2019	20.43	21.48	20.30	21.40
6682	NASDAQ	CVBF	Fri, Sep 6, 2019	20.50	20.50	20.23	20.30
6681	NASDAQ	CVBF	Thu, Sep 5, 2019	20.45	20.66	20.30	20.44
6680	NASDAQ	CVBF	Wed, Sep 4, 2019	20.21	20.28	20.00	20.10
6679	NASDAQ	CVBF	Tue, Sep 3, 2019	20.37	20.47	20.00	20.12
6678	NASDAQ	CVBF	Fri, Aug 30, 2019	20.63	20.66	20.42	20.57
6677	NASDAQ	CVBF	Thu, Aug 29, 2019	20.43	20.64	20.43	20.55
6676	NASDAQ	CVBF	Wed, Aug 28, 2019	20.00	20.34	20.00	20.27
6675	NASDAQ	CVBF	Tue, Aug 27, 2019	20.71	20.76	20.04	20.07
6674	NASDAQ	CVBF	Mon, Aug 26, 2019	20.42	20.59	20.27	20.59
6673	NASDAQ	CVBF	Fri, Aug 23, 2019	20.78	20.82	20.14	20.19
6672	NASDAQ	CVBF	Thu, Aug 22, 2019	20.80	20.85	20.54	20.76
6671	NASDAQ	CVBF	Wed, Aug 21, 2019	20.81	20.81	20.54	20.63
6670	NASDAQ	CVBF	Tue, Aug 20, 2019	20.82	20.82	20.52	20.65
6669	NASDAQ	CVBF	Mon, Aug 19, 2019	21.01	21.02	20.85	20.86
6668	NASDAQ	CVBF	Fri, Aug 16, 2019	20.32	20.75	20.23	20.75
6667	NASDAQ	CVBF	Thu, Aug 15, 2019	20.40	20.67	20.14	20.20
6666	NASDAQ	CVBF	Wed, Aug 14, 2019	20.40	20.63	20.29	20.37
6665	NASDAQ	CVBF	Tue, Aug 13, 2019	20.63	21.04	20.59	20.85
6664	NASDAQ	CVBF	Mon, Aug 12, 2019	20.63	20.81	20.52	20.61
6663	NASDAQ	CVBF	Fri, Aug 9, 2019	20.71	20.91	20.59	20.83
6662	NASDAQ	CVBF	Thu, Aug 8, 2019	20.58	20.87	20.47	20.79
6661	NASDAQ	CVBF	Wed, Aug 7, 2019	20.34	20.49	20.07	20.39
6660	NASDAQ	CVBF	Tue, Aug 6, 2019	20.65	20.83	20.28	20.64
6659	NASDAQ	CVBF	Mon, Aug 5, 2019	20.71	20.73	20.25	20.58
6658	NASDAQ	CVBF	Fri, Aug 2, 2019	21.22	21.38	20.84	21.04
6657	NASDAQ	CVBF	Thu, Aug 1, 2019	21.89	22.11	21.28	21.36
6656	NASDAQ	CVBF	Wed, Jul 31, 2019	22.03	22.23	21.89	22.01
6655	NASDAQ	CVBF	Tue, Jul 30, 2019	21.64	22.02	21.64	22.00
6654	NASDAQ	CVBF	Mon, Jul 29, 2019	21.61	21.91	21.53	21.80
6653	NASDAQ	CVBF	Fri, Jul 26, 2019	21.45	21.74	21.40	21.64
6652	NASDAQ	CVBF	Thu, Jul 25, 2019	21.50	21.72	20.78	21.44
6651	NASDAQ	CVBF	Wed, Jul 24, 2019	20.48	20.98	20.48	20.94
6650	NASDAQ	CVBF	Tue, Jul 23, 2019	20.42	20.54	20.24	20.53
6649	NASDAQ	CVBF	Mon, Jul 22, 2019	20.38	20.54	20.19	20.33
6648	NASDAQ	CVBF	Fri, Jul 19, 2019	20.47	20.66	20.09	20.37
6647	NASDAQ	CVBF	Thu, Jul 18, 2019	20.72	20.91	20.55	20.80
6646	NASDAQ	CVBF	Wed, Jul 17, 2019	20.65	20.77	20.53	20.64
6645	NASDAQ	CVBF	Tue, Jul 16, 2019	20.66	20.85	20.50	20.78
6644	NASDAQ	CVBF	Mon, Jul 15, 2019	21.00	21.00	20.59	20.65
6643	NASDAQ	CVBF	Fri, Jul 12, 2019	20.94	21.20	20.85	21.04
6642	NASDAQ	CVBF	Thu, Jul 11, 2019	20.68	20.88	20.54	20.84
6641	NASDAQ	CVBF	Wed, Jul 10, 2019	20.80	20.90	20.60	20.67
6640	NASDAQ	CVBF	Tue, Jul 9, 2019	20.72	20.91	20.58	20.75
6639	NASDAQ	CVBF	Mon, Jul 8, 2019	21.00	21.01	20.76	20.83
6638	NASDAQ	CVBF	Fri, Jul 5, 2019	21.04	21.25	20.97	21.11
6637	NASDAQ	CVBF	Wed, Jul 3, 2019	20.88	20.97	20.84	20.95
6636	NASDAQ	CVBF	Tue, Jul 2, 2019	20.94	21.04	20.65	20.87
6635	NASDAQ	CVBF	Mon, Jul 1, 2019	21.25	21.38	20.82	21.12
6634	NASDAQ	CVBF	Fri, Jun 28, 2019	21.33	21.70	21.03	21.03
6633	NASDAQ	CVBF	Thu, Jun 27, 2019	20.99	21.24	20.92	21.23
6632	NASDAQ	CVBF	Wed, Jun 26, 2019	20.98	21.24	20.97	20.99
6631	NASDAQ	CVBF	Tue, Jun 25, 2019	21.00	21.04	20.76	20.91
6630	NASDAQ	CVBF	Mon, Jun 24, 2019	21.33	21.51	21.00	21.00
6629	NASDAQ	CVBF	Fri, Jun 21, 2019	21.34	21.65	21.17	21.31
6628	NASDAQ	CVBF	Thu, Jun 20, 2019	21.43	21.57	21.07	21.51
6627	NASDAQ	CVBF	Wed, Jun 19, 2019	21.43	21.68	21.24	21.27
6626	NASDAQ	CVBF	Tue, Jun 18, 2019	20.96	21.46	20.93	21.44
6625	NASDAQ	CVBF	Mon, Jun 17, 2019	21.26	21.35	20.88	20.94
6624	NASDAQ	CVBF	Fri, Jun 14, 2019	21.28	21.39	21.08	21.24
6623	NASDAQ	CVBF	Thu, Jun 13, 2019	21.20	21.48	21.20	21.32
6622	NASDAQ	CVBF	Wed, Jun 12, 2019	21.41	21.46	21.18	21.21
6621	NASDAQ	CVBF	Tue, Jun 11, 2019	21.38	21.51	21.27	21.37
6620	NASDAQ	CVBF	Mon, Jun 10, 2019	21.28	21.51	21.24	21.29
6619	NASDAQ	CVBF	Fri, Jun 7, 2019	21.11	21.25	20.97	21.08
6618	NASDAQ	CVBF	Thu, Jun 6, 2019	21.15	21.27	20.85	21.16
6617	NASDAQ	CVBF	Wed, Jun 5, 2019	21.15	21.22	20.82	21.20
6616	NASDAQ	CVBF	Tue, Jun 4, 2019	20.86	21.21	20.76	21.20
6615	NASDAQ	CVBF	Mon, Jun 3, 2019	20.51	20.85	20.44	20.56
6614	NASDAQ	CVBF	Fri, May 31, 2019	20.52	20.68	20.40	20.55
6613	NASDAQ	CVBF	Thu, May 30, 2019	21.12	21.22	20.62	20.81
6612	NASDAQ	CVBF	Wed, May 29, 2019	20.69	21.13	20.60	21.06
6611	NASDAQ	CVBF	Tue, May 28, 2019	21.04	21.15	20.79	20.81
6610	NASDAQ	CVBF	Fri, May 24, 2019	20.94	21.20	20.91	21.11
6609	NASDAQ	CVBF	Thu, May 23, 2019	21.05	21.06	20.68	20.85
6608	NASDAQ	CVBF	Wed, May 22, 2019	21.47	21.47	21.19	21.26
6607	NASDAQ	CVBF	Tue, May 21, 2019	21.39	21.55	21.31	21.53
6606	NASDAQ	CVBF	Mon, May 20, 2019	21.22	21.50	21.22	21.37
6605	NASDAQ	CVBF	Fri, May 17, 2019	21.22	21.51	21.09	21.27
6604	NASDAQ	CVBF	Thu, May 16, 2019	21.16	21.43	21.15	21.34
6603	NASDAQ	CVBF	Wed, May 15, 2019	21.00	21.07	20.76	21.00
6602	NASDAQ	CVBF	Tue, May 14, 2019	20.81	21.34	20.71	21.25
6601	NASDAQ	CVBF	Mon, May 13, 2019	21.12	21.19	20.63	20.74
6600	NASDAQ	CVBF	Fri, May 10, 2019	21.29	21.42	20.96	21.41
6599	NASDAQ	CVBF	Thu, May 9, 2019	21.10	21.42	21.02	21.38
6598	NASDAQ	CVBF	Wed, May 8, 2019	21.63	21.73	21.35	21.36
6597	NASDAQ	CVBF	Tue, May 7, 2019	21.72	21.89	21.56	21.71
6596	NASDAQ	CVBF	Mon, May 6, 2019	21.82	22.22	21.75	22.03
6595	NASDAQ	CVBF	Fri, May 3, 2019	21.72	22.21	21.62	22.19
6594	NASDAQ	CVBF	Thu, May 2, 2019	21.40	21.74	21.39	21.70
6593	NASDAQ	CVBF	Wed, May 1, 2019	21.68	21.81	21.25	21.45
6592	NASDAQ	CVBF	Tue, Apr 30, 2019	21.80	21.88	21.60	21.70
6591	NASDAQ	CVBF	Mon, Apr 29, 2019	21.72	21.93	21.21	21.78
6590	NASDAQ	CVBF	Fri, Apr 26, 2019	21.45	21.66	21.03	21.61
6589	NASDAQ	CVBF	Thu, Apr 25, 2019	21.44	21.96	21.00	21.61
6588	NASDAQ	CVBF	Wed, Apr 24, 2019	21.39	21.57	21.32	21.41
6587	NASDAQ	CVBF	Tue, Apr 23, 2019	21.11	21.49	20.91	21.47
6586	NASDAQ	CVBF	Mon, Apr 22, 2019	21.30	21.38	20.94	21.02
6585	NASDAQ	CVBF	Thu, Apr 18, 2019	21.78	21.78	21.33	21.40
6584	NASDAQ	CVBF	Wed, Apr 17, 2019	21.93	21.93	21.64	21.87
6583	NASDAQ	CVBF	Tue, Apr 16, 2019	21.43	21.91	21.39	21.86
6582	NASDAQ	CVBF	Mon, Apr 15, 2019	21.79	21.80	21.33	21.40
6581	NASDAQ	CVBF	Fri, Apr 12, 2019	21.63	21.86	21.41	21.78
6580	NASDAQ	CVBF	Thu, Apr 11, 2019	21.50	21.60	21.22	21.35
6579	NASDAQ	CVBF	Wed, Apr 10, 2019	21.04	21.40	20.97	21.40
6578	NASDAQ	CVBF	Tue, Apr 9, 2019	21.36	21.44	21.03	21.07
6577	NASDAQ	CVBF	Mon, Apr 8, 2019	21.52	21.62	21.35	21.46
6576	NASDAQ	CVBF	Fri, Apr 5, 2019	21.45	21.62	21.36	21.57
6575	NASDAQ	CVBF	Thu, Apr 4, 2019	21.21	21.57	21.21	21.42
6574	NASDAQ	CVBF	Wed, Apr 3, 2019	21.44	21.53	21.11	21.21
6573	NASDAQ	CVBF	Tue, Apr 2, 2019	21.35	21.38	21.10	21.21
6572	NASDAQ	CVBF	Mon, Apr 1, 2019	21.26	21.59	21.20	21.57
6571	NASDAQ	CVBF	Fri, Mar 29, 2019	21.41	21.45	20.97	21.05
6570	NASDAQ	CVBF	Thu, Mar 28, 2019	21.04	21.27	20.84	21.24
6569	NASDAQ	CVBF	Wed, Mar 27, 2019	21.01	21.18	20.75	21.06
6568	NASDAQ	CVBF	Tue, Mar 26, 2019	20.58	21.12	20.58	21.08
6567	NASDAQ	CVBF	Mon, Mar 25, 2019	20.25	20.62	20.11	20.50
6566	NASDAQ	CVBF	Fri, Mar 22, 2019	20.93	21.04	20.16	20.22
6565	NASDAQ	CVBF	Thu, Mar 21, 2019	21.08	21.44	20.88	21.20
6564	NASDAQ	CVBF	Wed, Mar 20, 2019	21.68	21.79	21.09	21.11
6563	NASDAQ	CVBF	Tue, Mar 19, 2019	22.20	22.22	21.63	21.66
6562	NASDAQ	CVBF	Mon, Mar 18, 2019	21.81	22.26	21.81	22.17
6561	NASDAQ	CVBF	Fri, Mar 15, 2019	21.80	22.05	21.70	21.78
6560	NASDAQ	CVBF	Thu, Mar 14, 2019	21.77	21.86	21.67	21.80
6559	NASDAQ	CVBF	Wed, Mar 13, 2019	21.61	21.82	21.56	21.78
6558	NASDAQ	CVBF	Tue, Mar 12, 2019	21.72	21.82	21.47	21.53
6557	NASDAQ	CVBF	Mon, Mar 11, 2019	21.51	21.72	21.38	21.71
6556	NASDAQ	CVBF	Fri, Mar 8, 2019	21.28	21.49	21.25	21.44
6555	NASDAQ	CVBF	Thu, Mar 7, 2019	21.89	21.92	21.35	21.42
6554	NASDAQ	CVBF	Wed, Mar 6, 2019	22.68	22.74	21.96	21.98
6553	NASDAQ	CVBF	Tue, Mar 5, 2019	22.83	22.85	22.52	22.70
6552	NASDAQ	CVBF	Mon, Mar 4, 2019	22.82	22.90	22.58	22.70
6551	NASDAQ	CVBF	Fri, Mar 1, 2019	22.89	22.98	22.64	22.82
6550	NASDAQ	CVBF	Thu, Feb 28, 2019	22.80	22.96	22.76	22.79
6549	NASDAQ	CVBF	Wed, Feb 27, 2019	22.52	22.77	22.51	22.77
6548	NASDAQ	CVBF	Tue, Feb 26, 2019	22.85	22.90	22.53	22.53
6547	NASDAQ	CVBF	Mon, Feb 25, 2019	23.10	23.18	22.84	22.86
6546	NASDAQ	CVBF	Fri, Feb 22, 2019	22.89	22.96	22.76	22.92
6545	NASDAQ	CVBF	Thu, Feb 21, 2019	23.17	23.17	22.77	22.88
6544	NASDAQ	CVBF	Wed, Feb 20, 2019	22.75	23.13	22.71	23.12
6543	NASDAQ	CVBF	Tue, Feb 19, 2019	22.45	22.85	22.43	22.80
6542	NASDAQ	CVBF	Fri, Feb 15, 2019	22.42	22.65	22.41	22.60
6541	NASDAQ	CVBF	Thu, Feb 14, 2019	22.36	22.46	22.17	22.29
6540	NASDAQ	CVBF	Wed, Feb 13, 2019	22.50	22.61	22.37	22.55
6539	NASDAQ	CVBF	Tue, Feb 12, 2019	22.40	22.57	22.27	22.49
6538	NASDAQ	CVBF	Mon, Feb 11, 2019	22.25	22.34	22.14	22.34
6537	NASDAQ	CVBF	Fri, Feb 8, 2019	22.41	22.50	22.14	22.17
6536	NASDAQ	CVBF	Thu, Feb 7, 2019	22.35	22.65	22.09	22.48
6535	NASDAQ	CVBF	Wed, Feb 6, 2019	22.13	22.32	22.12	22.30
6534	NASDAQ	CVBF	Tue, Feb 5, 2019	22.34	22.35	22.01	22.17
6533	NASDAQ	CVBF	Mon, Feb 4, 2019	21.92	22.29	21.82	22.29
6532	NASDAQ	CVBF	Fri, Feb 1, 2019	21.93	22.13	21.75	21.88
6531	NASDAQ	CVBF	Thu, Jan 31, 2019	21.84	21.92	21.42	21.91
6530	NASDAQ	CVBF	Wed, Jan 30, 2019	22.18	22.31	21.90	21.95
6529	NASDAQ	CVBF	Tue, Jan 29, 2019	22.39	22.40	22.20	22.21
6528	NASDAQ	CVBF	Mon, Jan 28, 2019	22.09	22.29	21.95	22.27
6527	NASDAQ	CVBF	Fri, Jan 25, 2019	22.02	22.24	21.89	22.09
6526	NASDAQ	CVBF	Thu, Jan 24, 2019	21.87	22.31	21.45	21.91
6525	NASDAQ	CVBF	Wed, Jan 23, 2019	22.11	22.17	21.81	22.09
6524	NASDAQ	CVBF	Tue, Jan 22, 2019	22.41	22.57	21.99	22.12
6523	NASDAQ	CVBF	Fri, Jan 18, 2019	22.24	22.60	22.10	22.50
6522	NASDAQ	CVBF	Thu, Jan 17, 2019	21.93	22.32	21.88	22.25
6521	NASDAQ	CVBF	Wed, Jan 16, 2019	21.88	22.16	21.78	22.06
6520	NASDAQ	CVBF	Tue, Jan 15, 2019	21.66	21.81	21.48	21.74
6519	NASDAQ	CVBF	Mon, Jan 14, 2019	21.65	21.92	21.59	21.70
6518	NASDAQ	CVBF	Fri, Jan 11, 2019	21.66	21.95	21.59	21.78
6517	NASDAQ	CVBF	Thu, Jan 10, 2019	21.79	21.85	21.57	21.81
6516	NASDAQ	CVBF	Wed, Jan 9, 2019	21.79	22.00	21.59	21.83
6515	NASDAQ	CVBF	Tue, Jan 8, 2019	21.50	21.80	21.15	21.77
6514	NASDAQ	CVBF	Mon, Jan 7, 2019	21.00	21.26	20.86	21.05
6513	NASDAQ	CVBF	Fri, Jan 4, 2019	20.79	21.24	20.72	21.03
6512	NASDAQ	CVBF	Thu, Jan 3, 2019	20.36	20.86	20.22	20.49
6511	NASDAQ	CVBF	Wed, Jan 2, 2019	19.94	20.63	19.94	20.52
6510	NASDAQ	CVBF	Mon, Dec 31, 2018	20.39	20.39	19.89	20.23
6509	NASDAQ	CVBF	Fri, Dec 28, 2018	20.30	20.53	20.04	20.23
6508	NASDAQ	CVBF	Thu, Dec 27, 2018	19.76	20.20	19.49	20.20
6507	NASDAQ	CVBF	Wed, Dec 26, 2018	19.34	20.10	19.21	20.08
6506	NASDAQ	CVBF	Mon, Dec 24, 2018	19.36	19.66	19.23	19.23
6505	NASDAQ	CVBF	Fri, Dec 21, 2018	19.79	19.99	19.36	19.45
6504	NASDAQ	CVBF	Thu, Dec 20, 2018	19.70	19.82	19.48	19.71
6503	NASDAQ	CVBF	Wed, Dec 19, 2018	20.22	20.71	19.52	19.67
6502	NASDAQ	CVBF	Tue, Dec 18, 2018	20.60	21.03	20.12	20.23
6501	NASDAQ	CVBF	Mon, Dec 17, 2018	20.66	21.33	20.43	20.52
6500	NASDAQ	CVBF	Fri, Dec 14, 2018	21.00	21.32	20.68	20.69
6499	NASDAQ	CVBF	Thu, Dec 13, 2018	21.56	21.56	21.04	21.08
6498	NASDAQ	CVBF	Wed, Dec 12, 2018	21.50	21.82	21.31	21.55
6497	NASDAQ	CVBF	Tue, Dec 11, 2018	21.49	21.74	21.11	21.28
6496	NASDAQ	CVBF	Mon, Dec 10, 2018	21.66	21.70	21.24	21.45
6495	NASDAQ	CVBF	Fri, Dec 7, 2018	21.76	22.02	21.47	21.71
6494	NASDAQ	CVBF	Thu, Dec 6, 2018	21.50	21.71	21.12	21.71
6493	NASDAQ	CVBF	Tue, Dec 4, 2018	23.03	23.15	21.73	21.76
6492	NASDAQ	CVBF	Mon, Dec 3, 2018	23.51	23.51	22.78	23.15
6491	NASDAQ	CVBF	Fri, Nov 30, 2018	22.81	23.28	22.71	23.24
6490	NASDAQ	CVBF	Thu, Nov 29, 2018	22.91	23.12	22.66	22.89
6489	NASDAQ	CVBF	Wed, Nov 28, 2018	22.92	23.15	22.63	23.09
6488	NASDAQ	CVBF	Tue, Nov 27, 2018	22.93	23.07	22.74	22.87
6487	NASDAQ	CVBF	Mon, Nov 26, 2018	22.81	23.18	22.78	23.02
6486	NASDAQ	CVBF	Fri, Nov 23, 2018	22.40	22.84	22.40	22.66
6485	NASDAQ	CVBF	Wed, Nov 21, 2018	22.80	23.01	22.52	22.55
6484	NASDAQ	CVBF	Tue, Nov 20, 2018	22.87	23.14	22.71	22.78
6483	NASDAQ	CVBF	Mon, Nov 19, 2018	23.07	23.35	22.82	23.02
6482	NASDAQ	CVBF	Fri, Nov 16, 2018	22.57	23.07	21.65	23.06
6481	NASDAQ	CVBF	Thu, Nov 15, 2018	22.02	22.75	21.88	22.73
6480	NASDAQ	CVBF	Wed, Nov 14, 2018	22.53	22.69	21.91	22.14
6479	NASDAQ	CVBF	Tue, Nov 13, 2018	22.27	22.81	22.27	22.40
6478	NASDAQ	CVBF	Mon, Nov 12, 2018	22.39	22.61	22.24	22.25
6477	NASDAQ	CVBF	Fri, Nov 9, 2018	22.48	22.68	22.22	22.40
6476	NASDAQ	CVBF	Thu, Nov 8, 2018	22.32	22.72	22.32	22.53
6475	NASDAQ	CVBF	Wed, Nov 7, 2018	22.40	22.54	22.02	22.42
6474	NASDAQ	CVBF	Tue, Nov 6, 2018	22.36	22.51	22.17	22.38
6473	NASDAQ	CVBF	Mon, Nov 5, 2018	22.43	22.64	22.33	22.44
6472	NASDAQ	CVBF	Fri, Nov 2, 2018	22.44	22.51	22.11	22.44
6471	NASDAQ	CVBF	Thu, Nov 1, 2018	22.04	22.33	21.98	22.19
6470	NASDAQ	CVBF	Wed, Oct 31, 2018	22.25	22.36	21.83	21.85
6469	NASDAQ	CVBF	Tue, Oct 30, 2018	21.68	22.19	21.64	22.05
6468	NASDAQ	CVBF	Mon, Oct 29, 2018	21.21	21.89	21.18	21.67
6467	NASDAQ	CVBF	Fri, Oct 26, 2018	20.61	21.07	20.37	20.88
6466	NASDAQ	CVBF	Thu, Oct 25, 2018	19.50	21.37	19.50	21.04
6465	NASDAQ	CVBF	Wed, Oct 24, 2018	20.67	20.67	20.08	20.14
6464	NASDAQ	CVBF	Tue, Oct 23, 2018	20.48	20.88	20.13	20.71
6463	NASDAQ	CVBF	Mon, Oct 22, 2018	21.25	21.28	20.52	20.54
6462	NASDAQ	CVBF	Fri, Oct 19, 2018	21.27	21.49	21.01	21.16
6461	NASDAQ	CVBF	Thu, Oct 18, 2018	21.59	21.81	21.28	21.35
6460	NASDAQ	CVBF	Wed, Oct 17, 2018	21.47	21.74	21.13	21.62
6459	NASDAQ	CVBF	Tue, Oct 16, 2018	21.45	21.52	21.04	21.47
6458	NASDAQ	CVBF	Mon, Oct 15, 2018	21.13	21.54	21.02	21.37
6457	NASDAQ	CVBF	Fri, Oct 12, 2018	21.84	21.84	20.49	21.11
6456	NASDAQ	CVBF	Thu, Oct 11, 2018	22.11	22.21	21.53	21.53
6455	NASDAQ	CVBF	Wed, Oct 10, 2018	22.44	22.67	22.17	22.18
6454	NASDAQ	CVBF	Tue, Oct 9, 2018	22.30	22.48	22.21	22.40
6453	NASDAQ	CVBF	Mon, Oct 8, 2018	22.12	22.43	21.84	22.36
6452	NASDAQ	CVBF	Fri, Oct 5, 2018	22.36	22.40	22.00	22.13
6451	NASDAQ	CVBF	Thu, Oct 4, 2018	22.34	22.66	22.11	22.30
6450	NASDAQ	CVBF	Wed, Oct 3, 2018	21.92	22.41	21.83	22.36
6449	NASDAQ	CVBF	Tue, Oct 2, 2018	21.80	22.02	21.66	21.85
6448	NASDAQ	CVBF	Mon, Oct 1, 2018	22.42	22.51	21.93	21.99
6447	NASDAQ	CVBF	Fri, Sep 28, 2018	22.25	22.41	22.24	22.32
6446	NASDAQ	CVBF	Thu, Sep 27, 2018	22.39	22.55	22.26	22.29
6445	NASDAQ	CVBF	Wed, Sep 26, 2018	22.83	22.87	22.36	22.40
6444	NASDAQ	CVBF	Tue, Sep 25, 2018	23.17	23.20	22.83	22.84
6443	NASDAQ	CVBF	Mon, Sep 24, 2018	23.55	23.57	22.98	23.08
6442	NASDAQ	CVBF	Fri, Sep 21, 2018	23.73	23.95	23.53	23.56
6441	NASDAQ	CVBF	Thu, Sep 20, 2018	23.73	23.98	23.71	23.78
6440	NASDAQ	CVBF	Wed, Sep 19, 2018	23.55	23.90	23.55	23.62
6439	NASDAQ	CVBF	Tue, Sep 18, 2018	23.60	23.73	23.51	23.55
6438	NASDAQ	CVBF	Mon, Sep 17, 2018	23.84	23.90	23.60	23.68
6437	NASDAQ	CVBF	Fri, Sep 14, 2018	23.57	24.00	23.45	23.84
6436	NASDAQ	CVBF	Thu, Sep 13, 2018	23.91	23.91	23.49	23.57
6435	NASDAQ	CVBF	Wed, Sep 12, 2018	23.85	23.88	23.53	23.75
6434	NASDAQ	CVBF	Tue, Sep 11, 2018	23.86	24.05	23.82	23.89
6433	NASDAQ	CVBF	Mon, Sep 10, 2018	24.15	24.18	23.72	23.91
6432	NASDAQ	CVBF	Fri, Sep 7, 2018	24.00	24.13	23.90	23.99
6431	NASDAQ	CVBF	Thu, Sep 6, 2018	24.03	24.21	23.97	24.07
6430	NASDAQ	CVBF	Wed, Sep 5, 2018	24.00	24.23	23.96	24.00
6429	NASDAQ	CVBF	Tue, Sep 4, 2018	24.06	24.24	23.98	24.14
6428	NASDAQ	CVBF	Fri, Aug 31, 2018	23.76	24.14	23.73	24.05
6427	NASDAQ	CVBF	Thu, Aug 30, 2018	23.90	24.00	23.77	23.81
6426	NASDAQ	CVBF	Wed, Aug 29, 2018	24.02	24.06	23.81	23.95
6425	NASDAQ	CVBF	Tue, Aug 28, 2018	24.31	24.41	23.92	24.03
6424	NASDAQ	CVBF	Mon, Aug 27, 2018	24.62	24.66	24.26	24.28
6423	NASDAQ	CVBF	Fri, Aug 24, 2018	24.68	24.76	24.56	24.57
6422	NASDAQ	CVBF	Thu, Aug 23, 2018	24.71	24.87	24.61	24.65
6421	NASDAQ	CVBF	Wed, Aug 22, 2018	24.78	24.91	24.62	24.83
6420	NASDAQ	CVBF	Tue, Aug 21, 2018	24.53	24.97	24.50	24.86
6419	NASDAQ	CVBF	Mon, Aug 20, 2018	24.50	24.65	24.33	24.52
6418	NASDAQ	CVBF	Fri, Aug 17, 2018	24.36	24.57	24.13	24.50
6417	NASDAQ	CVBF	Thu, Aug 16, 2018	24.21	24.54	24.17	24.38
6416	NASDAQ	CVBF	Wed, Aug 15, 2018	24.34	24.51	24.12	24.15
6415	NASDAQ	CVBF	Tue, Aug 14, 2018	24.12	24.51	24.11	24.42
6414	NASDAQ	CVBF	Mon, Aug 13, 2018	24.25	24.36	24.08	24.13
6413	NASDAQ	CVBF	Fri, Aug 10, 2018	23.94	24.32	23.87	24.22
6412	NASDAQ	CVBF	Thu, Aug 9, 2018	24.17	24.30	24.00	24.11
6411	NASDAQ	CVBF	Wed, Aug 8, 2018	23.98	24.22	23.84	24.18
6410	NASDAQ	CVBF	Tue, Aug 7, 2018	24.02	24.29	23.95	23.99
6409	NASDAQ	CVBF	Mon, Aug 6, 2018	23.81	24.01	23.64	23.95
6408	NASDAQ	CVBF	Fri, Aug 3, 2018	24.16	24.31	23.76	23.78
6407	NASDAQ	CVBF	Thu, Aug 2, 2018	24.12	24.32	23.96	24.21
6406	NASDAQ	CVBF	Wed, Aug 1, 2018	23.93	24.23	23.81	24.12
6405	NASDAQ	CVBF	Tue, Jul 31, 2018	23.80	23.94	23.66	23.92
6404	NASDAQ	CVBF	Mon, Jul 30, 2018	23.60	23.95	23.59	23.65
6403	NASDAQ	CVBF	Fri, Jul 27, 2018	23.55	23.87	23.46	23.64
6402	NASDAQ	CVBF	Thu, Jul 26, 2018	23.21	23.69	23.21	23.67
6401	NASDAQ	CVBF	Wed, Jul 25, 2018	23.49	23.61	23.05	23.18
6400	NASDAQ	CVBF	Tue, Jul 24, 2018	23.70	23.71	23.34	23.51
6399	NASDAQ	CVBF	Mon, Jul 23, 2018	23.21	23.80	23.15	23.65
6398	NASDAQ	CVBF	Fri, Jul 20, 2018	22.89	23.26	22.71	23.17
6397	NASDAQ	CVBF	Thu, Jul 19, 2018	22.55	22.89	22.41	22.80
6396	NASDAQ	CVBF	Wed, Jul 18, 2018	22.35	22.56	22.19	22.52
6395	NASDAQ	CVBF	Tue, Jul 17, 2018	22.26	22.49	22.24	22.25
6394	NASDAQ	CVBF	Mon, Jul 16, 2018	22.33	22.48	22.20	22.36
6393	NASDAQ	CVBF	Fri, Jul 13, 2018	22.45	22.56	22.24	22.24
6392	NASDAQ	CVBF	Thu, Jul 12, 2018	22.99	23.07	22.41	22.44
6391	NASDAQ	CVBF	Wed, Jul 11, 2018	22.93	23.16	22.90	22.94
6390	NASDAQ	CVBF	Tue, Jul 10, 2018	23.38	23.43	22.84	23.01
6389	NASDAQ	CVBF	Mon, Jul 9, 2018	23.01	23.37	22.93	23.25
6388	NASDAQ	CVBF	Fri, Jul 6, 2018	22.77	22.97	22.62	22.88
6387	NASDAQ	CVBF	Thu, Jul 5, 2018	22.77	22.82	22.58	22.81
6386	NASDAQ	CVBF	Tue, Jul 3, 2018	22.74	22.90	22.56	22.61
6385	NASDAQ	CVBF	Mon, Jul 2, 2018	22.32	22.88	22.24	22.88
6384	NASDAQ	CVBF	Fri, Jun 29, 2018	22.84	22.99	22.38	22.42
6383	NASDAQ	CVBF	Thu, Jun 28, 2018	22.74	22.88	22.56	22.65
6382	NASDAQ	CVBF	Wed, Jun 27, 2018	23.25	23.34	22.74	22.75
6381	NASDAQ	CVBF	Tue, Jun 26, 2018	23.53	23.53	23.14	23.25
6380	NASDAQ	CVBF	Mon, Jun 25, 2018	23.64	23.74	23.36	23.49
6379	NASDAQ	CVBF	Fri, Jun 22, 2018	23.90	23.99	23.54	23.80
6378	NASDAQ	CVBF	Thu, Jun 21, 2018	24.00	24.10	23.63	23.85
6377	NASDAQ	CVBF	Wed, Jun 20, 2018	23.87	24.06	23.77	23.92
6376	NASDAQ	CVBF	Tue, Jun 19, 2018	23.34	23.85	23.34	23.79
6375	NASDAQ	CVBF	Mon, Jun 18, 2018	23.31	23.59	23.16	23.47
6374	NASDAQ	CVBF	Fri, Jun 15, 2018	23.38	23.54	22.98	23.47
6373	NASDAQ	CVBF	Thu, Jun 14, 2018	23.48	23.48	23.02	23.46
6372	NASDAQ	CVBF	Wed, Jun 13, 2018	23.41	23.66	23.14	23.37
6371	NASDAQ	CVBF	Tue, Jun 12, 2018	23.69	23.70	23.22	23.32
6370	NASDAQ	CVBF	Mon, Jun 11, 2018	23.96	23.96	23.53	23.62
6369	NASDAQ	CVBF	Fri, Jun 8, 2018	23.87	23.98	23.78	23.86
6368	NASDAQ	CVBF	Thu, Jun 7, 2018	23.90	24.11	23.69	23.87
6367	NASDAQ	CVBF	Wed, Jun 6, 2018	23.53	23.88	23.48	23.87
6366	NASDAQ	CVBF	Tue, Jun 5, 2018	23.55	23.71	23.17	23.37
6365	NASDAQ	CVBF	Mon, Jun 4, 2018	23.57	23.80	23.42	23.78
6364	NASDAQ	CVBF	Fri, Jun 1, 2018	23.59	23.67	23.39	23.45
6363	NASDAQ	CVBF	Thu, May 31, 2018	23.46	23.57	23.16	23.19
6362	NASDAQ	CVBF	Wed, May 30, 2018	23.25	23.60	23.10	23.53
6361	NASDAQ	CVBF	Tue, May 29, 2018	23.13	23.33	22.90	23.06
6360	NASDAQ	CVBF	Fri, May 25, 2018	23.26	23.44	23.24	23.37
6359	NASDAQ	CVBF	Thu, May 24, 2018	23.47	23.53	22.93	23.43
6358	NASDAQ	CVBF	Wed, May 23, 2018	23.46	23.55	23.31	23.51
6357	NASDAQ	CVBF	Tue, May 22, 2018	23.51	23.79	23.51	23.60
6356	NASDAQ	CVBF	Mon, May 21, 2018	23.20	23.53	23.20	23.48
6355	NASDAQ	CVBF	Fri, May 18, 2018	23.35	23.35	23.13	23.14
6354	NASDAQ	CVBF	Thu, May 17, 2018	23.13	23.35	23.05	23.30
6353	NASDAQ	CVBF	Wed, May 16, 2018	23.00	23.25	22.90	23.13
6352	NASDAQ	CVBF	Tue, May 15, 2018	22.77	23.18	22.77	23.00
6351	NASDAQ	CVBF	Mon, May 14, 2018	22.90	22.98	22.70	22.73
6350	NASDAQ	CVBF	Fri, May 11, 2018	22.96	23.11	22.82	22.89
6349	NASDAQ	CVBF	Thu, May 10, 2018	23.07	23.07	22.76	22.96
6348	NASDAQ	CVBF	Wed, May 9, 2018	22.97	23.24	22.88	23.09
6347	NASDAQ	CVBF	Tue, May 8, 2018	22.75	23.00	22.75	22.94
6346	NASDAQ	CVBF	Mon, May 7, 2018	22.64	22.85	22.41	22.73
6345	NASDAQ	CVBF	Fri, May 4, 2018	22.29	22.80	22.09	22.60
6344	NASDAQ	CVBF	Thu, May 3, 2018	22.35	22.45	22.08	22.25
6343	NASDAQ	CVBF	Wed, May 2, 2018	22.46	22.76	22.23	22.51
6342	NASDAQ	CVBF	Tue, May 1, 2018	22.26	22.64	21.92	22.61
6341	NASDAQ	CVBF	Mon, Apr 30, 2018	22.64	22.74	22.14	22.15
6340	NASDAQ	CVBF	Fri, Apr 27, 2018	22.46	22.73	22.46	22.62
6339	NASDAQ	CVBF	Thu, Apr 26, 2018	22.58	22.73	22.47	22.51
6338	NASDAQ	CVBF	Wed, Apr 25, 2018	22.68	22.90	22.54	22.68
6337	NASDAQ	CVBF	Tue, Apr 24, 2018	22.61	23.00	22.60	22.77
6336	NASDAQ	CVBF	Mon, Apr 23, 2018	22.38	22.71	22.31	22.58
6335	NASDAQ	CVBF	Fri, Apr 20, 2018	22.06	22.45	22.05	22.27
6334	NASDAQ	CVBF	Thu, Apr 19, 2018	23.22	23.32	21.99	22.15
6333	NASDAQ	CVBF	Wed, Apr 18, 2018	22.35	22.51	22.06	22.18
6332	NASDAQ	CVBF	Tue, Apr 17, 2018	22.73	22.80	22.24	22.33
6331	NASDAQ	CVBF	Mon, Apr 16, 2018	22.62	22.73	22.44	22.63
6330	NASDAQ	CVBF	Fri, Apr 13, 2018	23.10	23.10	22.39	22.45
6329	NASDAQ	CVBF	Thu, Apr 12, 2018	22.66	22.97	22.49	22.83
6328	NASDAQ	CVBF	Wed, Apr 11, 2018	22.47	22.54	22.28	22.51
6327	NASDAQ	CVBF	Tue, Apr 10, 2018	22.44	22.71	22.27	22.59
6326	NASDAQ	CVBF	Mon, Apr 9, 2018	22.37	22.63	22.09	22.10
6325	NASDAQ	CVBF	Fri, Apr 6, 2018	22.63	22.79	21.96	22.22
6324	NASDAQ	CVBF	Thu, Apr 5, 2018	22.86	22.95	22.52	22.90
6323	NASDAQ	CVBF	Wed, Apr 4, 2018	22.09	22.71	22.00	22.64
6322	NASDAQ	CVBF	Tue, Apr 3, 2018	22.23	22.64	22.23	22.55
6321	NASDAQ	CVBF	Mon, Apr 2, 2018	22.67	22.83	21.96	22.13
6320	NASDAQ	CVBF	Thu, Mar 29, 2018	22.81	22.87	22.60	22.64
6319	NASDAQ	CVBF	Wed, Mar 28, 2018	22.53	22.95	22.36	22.75
6318	NASDAQ	CVBF	Tue, Mar 27, 2018	22.97	22.97	22.38	22.50
6317	NASDAQ	CVBF	Mon, Mar 26, 2018	22.62	22.91	22.43	22.90
6316	NASDAQ	CVBF	Fri, Mar 23, 2018	23.26	23.26	22.31	22.32
6315	NASDAQ	CVBF	Thu, Mar 22, 2018	23.70	23.82	23.15	23.19
6314	NASDAQ	CVBF	Wed, Mar 21, 2018	23.90	24.22	23.78	23.93
6313	NASDAQ	CVBF	Tue, Mar 20, 2018	24.12	24.19	23.85	23.91
6312	NASDAQ	CVBF	Mon, Mar 19, 2018	24.15	24.17	23.69	24.09
6311	NASDAQ	CVBF	Fri, Mar 16, 2018	24.06	24.35	24.03	24.14
6310	NASDAQ	CVBF	Thu, Mar 15, 2018	23.95	24.10	23.71	24.04
6309	NASDAQ	CVBF	Wed, Mar 14, 2018	24.20	24.23	23.79	23.84
6308	NASDAQ	CVBF	Tue, Mar 13, 2018	24.39	24.39	24.05	24.13
6307	NASDAQ	CVBF	Mon, Mar 12, 2018	24.33	24.47	24.16	24.32
6306	NASDAQ	CVBF	Fri, Mar 9, 2018	24.00	24.38	23.82	24.26
6305	NASDAQ	CVBF	Thu, Mar 8, 2018	24.40	24.41	23.78	23.86
6304	NASDAQ	CVBF	Wed, Mar 7, 2018	23.92	24.41	23.91	24.34
6303	NASDAQ	CVBF	Tue, Mar 6, 2018	23.89	24.14	23.59	24.07
6302	NASDAQ	CVBF	Mon, Mar 5, 2018	23.23	23.98	23.05	23.85
6301	NASDAQ	CVBF	Fri, Mar 2, 2018	22.91	23.58	22.87	23.50
6300	NASDAQ	CVBF	Thu, Mar 1, 2018	23.10	23.52	22.84	23.14
6299	NASDAQ	CVBF	Wed, Feb 28, 2018	23.58	23.71	23.00	23.00
6298	NASDAQ	CVBF	Tue, Feb 27, 2018	23.40	23.74	22.80	23.46
6297	NASDAQ	CVBF	Mon, Feb 26, 2018	23.42	23.62	23.19	23.60
6296	NASDAQ	CVBF	Fri, Feb 23, 2018	23.03	23.37	23.03	23.37
6295	NASDAQ	CVBF	Thu, Feb 22, 2018	23.67	23.67	22.97	23.01
6294	NASDAQ	CVBF	Wed, Feb 21, 2018	23.32	23.83	23.08	23.53
6293	NASDAQ	CVBF	Tue, Feb 20, 2018	23.51	23.84	23.31	23.32
6292	NASDAQ	CVBF	Fri, Feb 16, 2018	23.22	23.74	23.22	23.64
6291	NASDAQ	CVBF	Thu, Feb 15, 2018	23.32	23.38	23.12	23.34
6290	NASDAQ	CVBF	Wed, Feb 14, 2018	22.53	23.23	22.52	23.20
6289	NASDAQ	CVBF	Tue, Feb 13, 2018	22.43	22.75	22.43	22.71
6288	NASDAQ	CVBF	Mon, Feb 12, 2018	22.57	23.38	22.26	22.60
6287	NASDAQ	CVBF	Fri, Feb 9, 2018	22.34	22.68	21.72	22.49
6286	NASDAQ	CVBF	Thu, Feb 8, 2018	22.75	22.96	21.97	21.97
6285	NASDAQ	CVBF	Wed, Feb 7, 2018	22.40	22.77	22.26	22.62
6284	NASDAQ	CVBF	Tue, Feb 6, 2018	21.79	22.65	21.64	22.53
6283	NASDAQ	CVBF	Mon, Feb 5, 2018	23.06	23.42	22.33	22.34
6282	NASDAQ	CVBF	Fri, Feb 2, 2018	23.49	23.93	23.31	23.39
6281	NASDAQ	CVBF	Thu, Feb 1, 2018	23.35	23.61	23.08	23.60
6280	NASDAQ	CVBF	Wed, Jan 31, 2018	23.53	23.68	23.34	23.40
6279	NASDAQ	CVBF	Tue, Jan 30, 2018	23.57	23.76	23.38	23.46
6278	NASDAQ	CVBF	Mon, Jan 29, 2018	23.71	23.85	23.64	23.68
6277	NASDAQ	CVBF	Fri, Jan 26, 2018	23.76	23.76	23.49	23.72
6276	NASDAQ	CVBF	Thu, Jan 25, 2018	24.31	24.39	23.35	23.63
6275	NASDAQ	CVBF	Wed, Jan 24, 2018	24.59	25.14	24.06	24.09
6274	NASDAQ	CVBF	Tue, Jan 23, 2018	24.35	24.68	24.20	24.51
6273	NASDAQ	CVBF	Mon, Jan 22, 2018	24.35	24.57	24.14	24.55
6272	NASDAQ	CVBF	Fri, Jan 19, 2018	23.85	24.42	23.85	24.42
6271	NASDAQ	CVBF	Thu, Jan 18, 2018	24.33	24.44	23.90	23.93
6270	NASDAQ	CVBF	Wed, Jan 17, 2018	24.20	24.41	23.96	24.37
6269	NASDAQ	CVBF	Tue, Jan 16, 2018	24.11	24.48	23.85	24.04
6268	NASDAQ	CVBF	Fri, Jan 12, 2018	24.47	24.71	24.19	24.30
6267	NASDAQ	CVBF	Thu, Jan 11, 2018	23.98	24.38	23.97	24.33
6266	NASDAQ	CVBF	Wed, Jan 10, 2018	23.75	24.35	23.74	23.91
6265	NASDAQ	CVBF	Tue, Jan 9, 2018	23.51	23.97	23.51	23.71
6264	NASDAQ	CVBF	Mon, Jan 8, 2018	23.42	23.56	23.29	23.45
6263	NASDAQ	CVBF	Fri, Jan 5, 2018	23.36	23.51	23.17	23.45
6262	NASDAQ	CVBF	Thu, Jan 4, 2018	23.56	23.76	23.17	23.22
6261	NASDAQ	CVBF	Wed, Jan 3, 2018	23.51	23.69	23.27	23.47
6260	NASDAQ	CVBF	Tue, Jan 2, 2018	23.75	23.91	23.33	23.49
6259	NASDAQ	CVBF	Fri, Dec 29, 2017	24.05	24.05	23.54	23.56
6258	NASDAQ	CVBF	Thu, Dec 28, 2017	23.98	24.09	23.86	23.99
6257	NASDAQ	CVBF	Wed, Dec 27, 2017	24.05	24.24	23.82	23.89
6256	NASDAQ	CVBF	Tue, Dec 26, 2017	24.11	24.31	23.92	24.05
6255	NASDAQ	CVBF	Fri, Dec 22, 2017	24.37	24.37	24.11	24.16
6254	NASDAQ	CVBF	Thu, Dec 21, 2017	24.08	24.40	24.03	24.27
6253	NASDAQ	CVBF	Wed, Dec 20, 2017	24.38	24.38	23.67	23.92
6252	NASDAQ	CVBF	Tue, Dec 19, 2017	24.39	24.44	24.05	24.14
6251	NASDAQ	CVBF	Mon, Dec 18, 2017	24.18	24.58	24.12	24.33
6250	NASDAQ	CVBF	Fri, Dec 15, 2017	23.29	24.21	23.24	23.91
6249	NASDAQ	CVBF	Thu, Dec 14, 2017	23.68	23.78	23.16	23.24
6248	NASDAQ	CVBF	Wed, Dec 13, 2017	23.82	24.07	23.60	23.66
6247	NASDAQ	CVBF	Tue, Dec 12, 2017	23.85	24.05	23.64	23.82
6246	NASDAQ	CVBF	Mon, Dec 11, 2017	23.91	24.10	23.62	23.74
6245	NASDAQ	CVBF	Fri, Dec 8, 2017	24.28	24.28	23.85	23.87
6244	NASDAQ	CVBF	Thu, Dec 7, 2017	23.89	24.26	23.88	24.06
6243	NASDAQ	CVBF	Wed, Dec 6, 2017	24.05	24.30	23.92	24.01
6242	NASDAQ	CVBF	Tue, Dec 5, 2017	25.02	25.02	24.10	24.11
6241	NASDAQ	CVBF	Mon, Dec 4, 2017	25.05	25.49	24.75	24.82
6240	NASDAQ	CVBF	Fri, Dec 1, 2017	24.65	24.68	23.55	24.53
6239	NASDAQ	CVBF	Thu, Nov 30, 2017	25.48	25.48	24.58	24.59
6238	NASDAQ	CVBF	Wed, Nov 29, 2017	24.49	25.39	24.30	25.14
6237	NASDAQ	CVBF	Tue, Nov 28, 2017	23.46	24.29	23.38	24.27
6236	NASDAQ	CVBF	Mon, Nov 27, 2017	23.35	23.65	23.25	23.42
6235	NASDAQ	CVBF	Fri, Nov 24, 2017	23.61	23.81	23.28	23.37
6234	NASDAQ	CVBF	Wed, Nov 22, 2017	23.66	23.87	23.53	23.53
6233	NASDAQ	CVBF	Tue, Nov 21, 2017	23.55	23.69	23.41	23.64
6232	NASDAQ	CVBF	Mon, Nov 20, 2017	23.13	23.39	23.01	23.39
6231	NASDAQ	CVBF	Fri, Nov 17, 2017	22.71	23.15	22.56	23.02
6230	NASDAQ	CVBF	Thu, Nov 16, 2017	23.05	23.09	22.59	22.90
6229	NASDAQ	CVBF	Wed, Nov 15, 2017	22.48	23.05	22.48	22.89
6228	NASDAQ	CVBF	Tue, Nov 14, 2017	22.62	23.44	22.62	22.78
6227	NASDAQ	CVBF	Mon, Nov 13, 2017	22.34	22.88	22.25	22.84
6226	NASDAQ	CVBF	Fri, Nov 10, 2017	22.68	22.78	22.51	22.52
6225	NASDAQ	CVBF	Thu, Nov 9, 2017	22.78	22.98	22.25	22.61
6224	NASDAQ	CVBF	Wed, Nov 8, 2017	22.90	22.98	22.59	22.92
6223	NASDAQ	CVBF	Tue, Nov 7, 2017	23.77	23.85	22.95	23.00
6222	NASDAQ	CVBF	Mon, Nov 6, 2017	23.80	23.99	23.64	23.81
6221	NASDAQ	CVBF	Fri, Nov 3, 2017	24.00	24.06	23.77	23.87
6220	NASDAQ	CVBF	Thu, Nov 2, 2017	23.65	24.02	23.53	23.96
6219	NASDAQ	CVBF	Wed, Nov 1, 2017	24.01	24.09	23.44	23.62
6218	NASDAQ	CVBF	Tue, Oct 31, 2017	23.69	24.06	23.57	23.86
6217	NASDAQ	CVBF	Mon, Oct 30, 2017	24.13	24.16	23.48	23.63
6216	NASDAQ	CVBF	Fri, Oct 27, 2017	24.15	24.47	24.05	24.29
6215	NASDAQ	CVBF	Thu, Oct 26, 2017	23.92	24.26	23.91	24.20
6214	NASDAQ	CVBF	Wed, Oct 25, 2017	24.18	24.18	23.65	23.91
6213	NASDAQ	CVBF	Tue, Oct 24, 2017	23.99	24.22	23.89	24.08
6212	NASDAQ	CVBF	Mon, Oct 23, 2017	24.04	24.14	23.77	23.88
6211	NASDAQ	CVBF	Fri, Oct 20, 2017	24.48	24.48	23.96	24.03
6210	NASDAQ	CVBF	Thu, Oct 19, 2017	23.97	24.26	23.34	24.10
6209	NASDAQ	CVBF	Wed, Oct 18, 2017	23.38	23.72	23.32	23.50
6208	NASDAQ	CVBF	Tue, Oct 17, 2017	23.82	23.83	23.24	23.26
6207	NASDAQ	CVBF	Mon, Oct 16, 2017	23.52	23.80	23.49	23.67
6206	NASDAQ	CVBF	Fri, Oct 13, 2017	23.19	23.68	23.08	23.49
6205	NASDAQ	CVBF	Thu, Oct 12, 2017	23.74	23.74	23.40	23.42
6204	NASDAQ	CVBF	Wed, Oct 11, 2017	23.74	24.04	23.66	23.69
6203	NASDAQ	CVBF	Tue, Oct 10, 2017	23.85	23.94	23.72	23.84
6202	NASDAQ	CVBF	Mon, Oct 9, 2017	23.83	23.86	23.64	23.68
6201	NASDAQ	CVBF	Fri, Oct 6, 2017	23.81	23.98	23.41	23.71
6200	NASDAQ	CVBF	Thu, Oct 5, 2017	23.45	23.95	23.23	23.72
6199	NASDAQ	CVBF	Wed, Oct 4, 2017	24.10	24.15	23.35	23.39
6198	NASDAQ	CVBF	Tue, Oct 3, 2017	25.25	25.25	23.87	24.19
6197	NASDAQ	CVBF	Mon, Oct 2, 2017	24.16	24.50	23.91	24.49
6196	NASDAQ	CVBF	Fri, Sep 29, 2017	23.81	24.29	23.78	24.17
6195	NASDAQ	CVBF	Thu, Sep 28, 2017	23.45	23.89	23.36	23.85
6194	NASDAQ	CVBF	Wed, Sep 27, 2017	23.00	23.67	22.84	23.57
6193	NASDAQ	CVBF	Tue, Sep 26, 2017	22.80	22.94	22.64	22.83
6192	NASDAQ	CVBF	Mon, Sep 25, 2017	22.54	22.81	22.45	22.80
6191	NASDAQ	CVBF	Fri, Sep 22, 2017	22.22	22.58	22.11	22.56
6190	NASDAQ	CVBF	Thu, Sep 21, 2017	22.12	22.34	22.01	22.31
6189	NASDAQ	CVBF	Wed, Sep 20, 2017	21.67	22.13	21.45	22.12
6188	NASDAQ	CVBF	Tue, Sep 19, 2017	21.49	21.70	21.44	21.66
6187	NASDAQ	CVBF	Mon, Sep 18, 2017	21.30	21.60	21.06	21.55
6186	NASDAQ	CVBF	Fri, Sep 15, 2017	21.06	21.26	20.87	21.21
6185	NASDAQ	CVBF	Thu, Sep 14, 2017	21.25	21.39	20.99	21.06
6184	NASDAQ	CVBF	Wed, Sep 13, 2017	20.97	21.38	20.93	21.29
6183	NASDAQ	CVBF	Tue, Sep 12, 2017	20.65	21.05	20.48	20.99
6182	NASDAQ	CVBF	Mon, Sep 11, 2017	20.45	20.79	20.08	20.64
6181	NASDAQ	CVBF	Fri, Sep 8, 2017	19.85	20.27	19.85	20.14
6180	NASDAQ	CVBF	Thu, Sep 7, 2017	20.26	20.26	19.58	19.89
6179	NASDAQ	CVBF	Wed, Sep 6, 2017	20.33	20.48	20.13	20.26
6178	NASDAQ	CVBF	Tue, Sep 5, 2017	20.78	20.78	20.10	20.21
6177	NASDAQ	CVBF	Fri, Sep 1, 2017	20.74	20.98	20.70	20.90
6176	NASDAQ	CVBF	Thu, Aug 31, 2017	20.70	20.88	20.62	20.70
6175	NASDAQ	CVBF	Wed, Aug 30, 2017	20.62	20.80	20.52	20.60
6174	NASDAQ	CVBF	Tue, Aug 29, 2017	20.43	20.71	20.35	20.62
6173	NASDAQ	CVBF	Mon, Aug 28, 2017	20.85	20.96	20.62	20.73
6172	NASDAQ	CVBF	Fri, Aug 25, 2017	20.70	20.92	20.65	20.80
6171	NASDAQ	CVBF	Thu, Aug 24, 2017	20.67	20.67	20.47	20.65
6170	NASDAQ	CVBF	Wed, Aug 23, 2017	20.35	20.75	20.35	20.57
6169	NASDAQ	CVBF	Tue, Aug 22, 2017	20.47	20.57	20.37	20.55
6168	NASDAQ	CVBF	Mon, Aug 21, 2017	20.37	20.38	20.08	20.35
6167	NASDAQ	CVBF	Fri, Aug 18, 2017	20.18	20.49	20.14	20.45
6166	NASDAQ	CVBF	Thu, Aug 17, 2017	20.92	20.99	20.34	20.41
6165	NASDAQ	CVBF	Wed, Aug 16, 2017	21.18	21.32	20.94	21.05
6164	NASDAQ	CVBF	Tue, Aug 15, 2017	21.37	21.39	21.10	21.10
6163	NASDAQ	CVBF	Mon, Aug 14, 2017	20.82	21.23	20.70	21.18
6162	NASDAQ	CVBF	Fri, Aug 11, 2017	20.97	21.15	20.50	20.62
6161	NASDAQ	CVBF	Thu, Aug 10, 2017	21.10	21.16	20.83	20.85
6160	NASDAQ	CVBF	Wed, Aug 9, 2017	21.31	21.48	21.17	21.27
6159	NASDAQ	CVBF	Tue, Aug 8, 2017	21.44	21.96	21.44	21.57
6158	NASDAQ	CVBF	Mon, Aug 7, 2017	21.56	21.66	21.31	21.48
6157	NASDAQ	CVBF	Fri, Aug 4, 2017	21.55	21.75	21.44	21.56
6156	NASDAQ	CVBF	Thu, Aug 3, 2017	21.63	21.70	21.30	21.37
6155	NASDAQ	CVBF	Wed, Aug 2, 2017	21.70	21.83	21.49	21.71
6154	NASDAQ	CVBF	Tue, Aug 1, 2017	21.69	21.75	21.49	21.70
6153	NASDAQ	CVBF	Mon, Jul 31, 2017	21.49	21.70	20.99	21.54
6152	NASDAQ	CVBF	Fri, Jul 28, 2017	21.54	21.62	21.39	21.47
6151	NASDAQ	CVBF	Thu, Jul 27, 2017	21.60	21.84	21.48	21.60
6150	NASDAQ	CVBF	Wed, Jul 26, 2017	22.20	22.20	21.53	21.58
6149	NASDAQ	CVBF	Tue, Jul 25, 2017	22.12	22.32	22.01	22.23
6148	NASDAQ	CVBF	Mon, Jul 24, 2017	21.51	21.79	21.48	21.71
6147	NASDAQ	CVBF	Fri, Jul 21, 2017	22.10	22.10	21.40	21.41
6146	NASDAQ	CVBF	Thu, Jul 20, 2017	22.30	22.30	21.74	21.88
6145	NASDAQ	CVBF	Wed, Jul 19, 2017	21.95	22.20	21.84	22.07
6144	NASDAQ	CVBF	Tue, Jul 18, 2017	21.88	22.04	21.75	21.96
6143	NASDAQ	CVBF	Mon, Jul 17, 2017	21.73	22.10	21.43	21.99
6142	NASDAQ	CVBF	Fri, Jul 14, 2017	22.23	22.29	21.86	22.15
6141	NASDAQ	CVBF	Thu, Jul 13, 2017	22.50	22.67	22.34	22.41
6140	NASDAQ	CVBF	Wed, Jul 12, 2017	22.57	22.80	22.49	22.60
6139	NASDAQ	CVBF	Tue, Jul 11, 2017	22.67	22.67	22.27	22.59
6138	NASDAQ	CVBF	Mon, Jul 10, 2017	22.57	22.82	22.39	22.63
6137	NASDAQ	CVBF	Fri, Jul 7, 2017	22.50	22.69	22.34	22.63
6136	NASDAQ	CVBF	Thu, Jul 6, 2017	22.46	22.64	22.29	22.37
6135	NASDAQ	CVBF	Wed, Jul 5, 2017	22.84	22.84	22.33	22.51
6134	NASDAQ	CVBF	Mon, Jul 3, 2017	22.37	22.93	22.37	22.81
6133	NASDAQ	CVBF	Fri, Jun 30, 2017	22.73	22.75	22.35	22.43
6132	NASDAQ	CVBF	Thu, Jun 29, 2017	22.66	22.75	22.29	22.65
6131	NASDAQ	CVBF	Wed, Jun 28, 2017	22.04	22.48	21.93	22.15
6130	NASDAQ	CVBF	Tue, Jun 27, 2017	21.83	22.13	21.70	21.88
6129	NASDAQ	CVBF	Mon, Jun 26, 2017	21.61	21.96	21.07	21.72
6128	NASDAQ	CVBF	Fri, Jun 23, 2017	21.60	21.79	21.40	21.56
6127	NASDAQ	CVBF	Thu, Jun 22, 2017	21.58	21.75	20.30	21.54
6126	NASDAQ	CVBF	Wed, Jun 21, 2017	22.05	22.05	21.55	21.59
6125	NASDAQ	CVBF	Tue, Jun 20, 2017	22.18	22.26	21.97	22.01
6124	NASDAQ	CVBF	Mon, Jun 19, 2017	22.38	22.49	22.08	22.25
6123	NASDAQ	CVBF	Fri, Jun 16, 2017	21.85	22.28	21.85	22.22
6122	NASDAQ	CVBF	Thu, Jun 15, 2017	22.03	22.53	22.03	22.31
6121	NASDAQ	CVBF	Wed, Jun 14, 2017	22.20	22.37	21.81	22.28
6120	NASDAQ	CVBF	Tue, Jun 13, 2017	22.51	22.62	22.26	22.39
6119	NASDAQ	CVBF	Mon, Jun 12, 2017	22.50	22.85	22.08	22.34
6118	NASDAQ	CVBF	Fri, Jun 9, 2017	21.60	22.52	21.37	22.47
6117	NASDAQ	CVBF	Thu, Jun 8, 2017	20.72	21.90	20.65	21.45
6116	NASDAQ	CVBF	Wed, Jun 7, 2017	20.48	20.88	20.33	20.74
6115	NASDAQ	CVBF	Tue, Jun 6, 2017	20.39	20.57	20.22	20.43
6114	NASDAQ	CVBF	Mon, Jun 5, 2017	20.64	20.91	20.56	20.57
6113	NASDAQ	CVBF	Fri, Jun 2, 2017	20.48	21.01	20.39	20.63
6112	NASDAQ	CVBF	Thu, Jun 1, 2017	20.41	20.76	20.22	20.75
6111	NASDAQ	CVBF	Wed, May 31, 2017	20.39	20.39	19.90	20.30
6110	NASDAQ	CVBF	Tue, May 30, 2017	20.55	20.58	20.18	20.35
6109	NASDAQ	CVBF	Fri, May 26, 2017	20.73	20.84	20.55	20.66
6108	NASDAQ	CVBF	Thu, May 25, 2017	20.83	21.00	20.55	20.76
6107	NASDAQ	CVBF	Wed, May 24, 2017	20.95	20.95	20.61	20.75
6106	NASDAQ	CVBF	Tue, May 23, 2017	20.50	21.02	20.40	20.86
6105	NASDAQ	CVBF	Mon, May 22, 2017	20.59	20.70	20.44	20.47
6104	NASDAQ	CVBF	Fri, May 19, 2017	20.77	20.84	20.48	20.50
6103	NASDAQ	CVBF	Thu, May 18, 2017	20.52	20.87	20.47	20.53
6102	NASDAQ	CVBF	Wed, May 17, 2017	21.01	21.17	20.36	20.57
6101	NASDAQ	CVBF	Tue, May 16, 2017	21.50	21.64	21.28	21.62
6100	NASDAQ	CVBF	Mon, May 15, 2017	21.27	21.68	21.27	21.50
6099	NASDAQ	CVBF	Fri, May 12, 2017	21.17	21.24	20.84	21.24
6098	NASDAQ	CVBF	Thu, May 11, 2017	21.64	21.72	21.19	21.34
6097	NASDAQ	CVBF	Wed, May 10, 2017	21.72	21.96	21.71	21.78
6096	NASDAQ	CVBF	Tue, May 9, 2017	22.18	22.28	21.75	21.83
6095	NASDAQ	CVBF	Mon, May 8, 2017	22.01	22.24	22.01	22.12
6094	NASDAQ	CVBF	Fri, May 5, 2017	22.14	22.14	21.76	22.01
6093	NASDAQ	CVBF	Thu, May 4, 2017	21.90	22.24	21.75	22.02
6092	NASDAQ	CVBF	Wed, May 3, 2017	21.36	21.75	21.29	21.70
6091	NASDAQ	CVBF	Tue, May 2, 2017	21.78	21.80	21.33	21.49
6090	NASDAQ	CVBF	Mon, May 1, 2017	21.67	21.80	21.33	21.71
6089	NASDAQ	CVBF	Fri, Apr 28, 2017	22.05	22.45	21.52	21.54
6088	NASDAQ	CVBF	Thu, Apr 27, 2017	22.42	22.42	21.95	22.03
6087	NASDAQ	CVBF	Wed, Apr 26, 2017	21.84	22.53	21.79	22.31
6086	NASDAQ	CVBF	Tue, Apr 25, 2017	22.00	22.16	21.79	21.80
6085	NASDAQ	CVBF	Mon, Apr 24, 2017	21.86	22.03	21.63	21.72
6084	NASDAQ	CVBF	Fri, Apr 21, 2017	21.19	21.39	21.08	21.27
6083	NASDAQ	CVBF	Thu, Apr 20, 2017	20.93	21.25	20.83	21.22
6082	NASDAQ	CVBF	Wed, Apr 19, 2017	20.83	21.04	20.69	20.75
6081	NASDAQ	CVBF	Tue, Apr 18, 2017	20.44	20.69	20.27	20.62
6080	NASDAQ	CVBF	Mon, Apr 17, 2017	20.34	20.68	20.21	20.65
6079	NASDAQ	CVBF	Thu, Apr 13, 2017	20.75	20.76	20.27	20.31
6078	NASDAQ	CVBF	Wed, Apr 12, 2017	21.10	21.25	20.74	20.81
6077	NASDAQ	CVBF	Tue, Apr 11, 2017	20.72	21.23	20.63	21.21
6076	NASDAQ	CVBF	Mon, Apr 10, 2017	21.23	21.36	20.86	20.90
6075	NASDAQ	CVBF	Fri, Apr 7, 2017	20.97	21.23	20.92	21.16
6074	NASDAQ	CVBF	Thu, Apr 6, 2017	20.98	21.31	20.83	21.21
6073	NASDAQ	CVBF	Wed, Apr 5, 2017	21.65	21.73	20.92	20.93
6072	NASDAQ	CVBF	Tue, Apr 4, 2017	21.35	21.61	21.25	21.42
6071	NASDAQ	CVBF	Mon, Apr 3, 2017	22.05	22.05	21.35	21.48
6070	NASDAQ	CVBF	Fri, Mar 31, 2017	22.07	22.43	21.99	22.09
6069	NASDAQ	CVBF	Thu, Mar 30, 2017	21.52	22.30	21.52	22.21
6068	NASDAQ	CVBF	Wed, Mar 29, 2017	21.40	21.58	21.27	21.45
6067	NASDAQ	CVBF	Tue, Mar 28, 2017	21.02	21.61	21.02	21.50
6066	NASDAQ	CVBF	Mon, Mar 27, 2017	20.87	21.19	20.58	21.11
6065	NASDAQ	CVBF	Fri, Mar 24, 2017	21.37	21.50	21.08	21.30
6064	NASDAQ	CVBF	Thu, Mar 23, 2017	21.03	21.55	20.98	21.26
6063	NASDAQ	CVBF	Wed, Mar 22, 2017	21.28	21.48	20.80	21.08
6062	NASDAQ	CVBF	Tue, Mar 21, 2017	23.35	23.35	21.48	21.49
6061	NASDAQ	CVBF	Mon, Mar 20, 2017	23.70	23.72	23.16	23.18
6060	NASDAQ	CVBF	Fri, Mar 17, 2017	23.55	23.85	23.22	23.76
6059	NASDAQ	CVBF	Thu, Mar 16, 2017	23.42	23.62	23.34	23.60
6058	NASDAQ	CVBF	Wed, Mar 15, 2017	23.39	23.67	23.25	23.28
6057	NASDAQ	CVBF	Tue, Mar 14, 2017	23.18	23.39	22.94	23.35
6056	NASDAQ	CVBF	Mon, Mar 13, 2017	22.98	23.47	22.98	23.32
6055	NASDAQ	CVBF	Fri, Mar 10, 2017	23.26	23.32	22.79	23.04
6054	NASDAQ	CVBF	Thu, Mar 9, 2017	23.24	23.49	23.11	23.13
6053	NASDAQ	CVBF	Wed, Mar 8, 2017	23.65	23.71	23.14	23.15
6052	NASDAQ	CVBF	Tue, Mar 7, 2017	23.53	23.57	23.35	23.40
6051	NASDAQ	CVBF	Mon, Mar 6, 2017	23.53	23.64	23.31	23.52
6050	NASDAQ	CVBF	Fri, Mar 3, 2017	23.79	24.01	23.64	23.78
6049	NASDAQ	CVBF	Thu, Mar 2, 2017	24.63	24.63	23.77	23.79
6048	NASDAQ	CVBF	Wed, Mar 1, 2017	24.20	24.61	23.04	24.56
6047	NASDAQ	CVBF	Tue, Feb 28, 2017	23.85	23.96	23.64	23.75
6046	NASDAQ	CVBF	Mon, Feb 27, 2017	23.72	24.00	23.64	23.96
6045	NASDAQ	CVBF	Fri, Feb 24, 2017	23.50	23.75	23.45	23.72
6044	NASDAQ	CVBF	Thu, Feb 23, 2017	23.69	23.89	23.33	23.82
6043	NASDAQ	CVBF	Wed, Feb 22, 2017	23.52	23.76	23.38	23.69
6042	NASDAQ	CVBF	Tue, Feb 21, 2017	23.58	23.82	23.36	23.65
6041	NASDAQ	CVBF	Fri, Feb 17, 2017	23.43	23.56	23.05	23.49
6040	NASDAQ	CVBF	Thu, Feb 16, 2017	23.51	23.51	23.26	23.50
6039	NASDAQ	CVBF	Wed, Feb 15, 2017	23.49	23.61	23.26	23.48
6038	NASDAQ	CVBF	Tue, Feb 14, 2017	23.04	23.45	22.92	23.40
6037	NASDAQ	CVBF	Mon, Feb 13, 2017	22.76	23.21	22.76	23.07
6036	NASDAQ	CVBF	Fri, Feb 10, 2017	22.56	22.74	22.39	22.66
6035	NASDAQ	CVBF	Thu, Feb 9, 2017	22.16	22.59	22.16	22.55
6034	NASDAQ	CVBF	Wed, Feb 8, 2017	22.33	22.33	21.89	22.11
6033	NASDAQ	CVBF	Tue, Feb 7, 2017	22.61	22.71	22.29	22.47
6032	NASDAQ	CVBF	Mon, Feb 6, 2017	22.53	22.73	22.42	22.49
6031	NASDAQ	CVBF	Fri, Feb 3, 2017	22.32	22.78	22.30	22.72
6030	NASDAQ	CVBF	Thu, Feb 2, 2017	22.23	22.36	21.89	22.03
6029	NASDAQ	CVBF	Wed, Feb 1, 2017	22.70	22.98	22.30	22.44
6028	NASDAQ	CVBF	Tue, Jan 31, 2017	22.42	22.59	22.25	22.54
6027	NASDAQ	CVBF	Mon, Jan 30, 2017	22.70	22.70	22.20	22.53
6026	NASDAQ	CVBF	Fri, Jan 27, 2017	23.29	23.29	22.85	22.87
6025	NASDAQ	CVBF	Thu, Jan 26, 2017	23.53	23.55	23.09	23.36
6024	NASDAQ	CVBF	Wed, Jan 25, 2017	23.41	23.75	23.37	23.49
6023	NASDAQ	CVBF	Tue, Jan 24, 2017	22.73	23.29	22.69	23.19
6022	NASDAQ	CVBF	Mon, Jan 23, 2017	22.70	22.83	22.40	22.66
6021	NASDAQ	CVBF	Fri, Jan 20, 2017	22.43	22.85	22.43	22.79
6020	NASDAQ	CVBF	Thu, Jan 19, 2017	22.52	22.96	22.08	22.39
6019	NASDAQ	CVBF	Wed, Jan 18, 2017	22.25	22.25	21.87	22.21
6018	NASDAQ	CVBF	Tue, Jan 17, 2017	22.50	22.50	21.99	22.03
6017	NASDAQ	CVBF	Fri, Jan 13, 2017	22.68	23.20	22.46	22.75
6016	NASDAQ	CVBF	Thu, Jan 12, 2017	22.86	22.86	22.29	22.51
6015	NASDAQ	CVBF	Wed, Jan 11, 2017	22.76	23.05	22.54	23.05
6014	NASDAQ	CVBF	Tue, Jan 10, 2017	22.48	22.86	22.33	22.81
6013	NASDAQ	CVBF	Mon, Jan 9, 2017	22.62	22.79	22.34	22.48
6012	NASDAQ	CVBF	Fri, Jan 6, 2017	22.99	23.10	22.80	22.82
6011	NASDAQ	CVBF	Thu, Jan 5, 2017	23.31	23.32	22.66	22.80
6010	NASDAQ	CVBF	Wed, Jan 4, 2017	23.03	23.44	22.99	23.40
6009	NASDAQ	CVBF	Tue, Jan 3, 2017	23.29	23.44	22.80	23.04
6008	NASDAQ	CVBF	Fri, Dec 30, 2016	23.02	23.11	22.81	22.93
6007	NASDAQ	CVBF	Thu, Dec 29, 2016	23.01	23.21	22.70	22.90
6006	NASDAQ	CVBF	Wed, Dec 28, 2016	23.19	23.23	22.90	22.97
6005	NASDAQ	CVBF	Tue, Dec 27, 2016	23.04	23.23	22.92	23.19
6004	NASDAQ	CVBF	Fri, Dec 23, 2016	22.97	23.05	22.83	23.00
6003	NASDAQ	CVBF	Thu, Dec 22, 2016	23.11	23.19	22.87	23.02
6002	NASDAQ	CVBF	Wed, Dec 21, 2016	22.92	23.11	22.74	22.98
6001	NASDAQ	CVBF	Tue, Dec 20, 2016	22.61	22.87	22.56	22.87
6000	NASDAQ	CVBF	Mon, Dec 19, 2016	22.30	22.51	21.98	22.51
5999	NASDAQ	CVBF	Fri, Dec 16, 2016	22.58	22.78	22.23	22.58
5998	NASDAQ	CVBF	Thu, Dec 15, 2016	22.18	22.82	22.13	22.61
5997	NASDAQ	CVBF	Wed, Dec 14, 2016	22.12	22.42	21.88	22.10
5996	NASDAQ	CVBF	Tue, Dec 13, 2016	22.26	22.40	22.01	22.27
5995	NASDAQ	CVBF	Mon, Dec 12, 2016	23.00	23.10	22.09	22.17
5994	NASDAQ	CVBF	Fri, Dec 9, 2016	23.02	23.02	22.56	22.99
5993	NASDAQ	CVBF	Thu, Dec 8, 2016	22.41	23.05	22.25	23.01
5992	NASDAQ	CVBF	Wed, Dec 7, 2016	21.90	22.32	21.81	22.26
5991	NASDAQ	CVBF	Tue, Dec 6, 2016	21.65	21.97	21.47	21.96
5990	NASDAQ	CVBF	Mon, Dec 5, 2016	21.21	21.57	21.21	21.51
5989	NASDAQ	CVBF	Fri, Dec 2, 2016	21.17	21.17	20.82	20.96
5988	NASDAQ	CVBF	Thu, Dec 1, 2016	20.94	21.21	20.73	21.19
5987	NASDAQ	CVBF	Wed, Nov 30, 2016	20.95	21.05	20.67	20.77
5986	NASDAQ	CVBF	Tue, Nov 29, 2016	20.90	21.12	20.74	20.78
5985	NASDAQ	CVBF	Mon, Nov 28, 2016	21.46	21.48	20.83	20.90
5984	NASDAQ	CVBF	Fri, Nov 25, 2016	21.76	21.76	21.38	21.55
5983	NASDAQ	CVBF	Wed, Nov 23, 2016	21.60	21.78	21.44	21.69
5982	NASDAQ	CVBF	Tue, Nov 22, 2016	21.50	21.62	21.17	21.51
5981	NASDAQ	CVBF	Mon, Nov 21, 2016	20.99	21.48	20.73	21.44
5980	NASDAQ	CVBF	Fri, Nov 18, 2016	20.84	21.42	20.75	21.35
5979	NASDAQ	CVBF	Thu, Nov 17, 2016	21.12	21.22	20.70	20.74
5978	NASDAQ	CVBF	Wed, Nov 16, 2016	20.97	21.25	20.84	21.10
5977	NASDAQ	CVBF	Tue, Nov 15, 2016	20.71	21.30	20.53	21.28
5976	NASDAQ	CVBF	Mon, Nov 14, 2016	20.00	21.20	19.96	20.98
5975	NASDAQ	CVBF	Fri, Nov 11, 2016	19.23	20.04	19.23	20.04
5974	NASDAQ	CVBF	Thu, Nov 10, 2016	18.27	19.35	17.86	19.29
5973	NASDAQ	CVBF	Wed, Nov 9, 2016	17.37	18.27	17.27	18.22
5972	NASDAQ	CVBF	Tue, Nov 8, 2016	17.14	17.29	16.90	17.17
5971	NASDAQ	CVBF	Mon, Nov 7, 2016	16.97	17.25	16.97	17.20
5970	NASDAQ	CVBF	Fri, Nov 4, 2016	16.63	16.90	16.53	16.67
5969	NASDAQ	CVBF	Thu, Nov 3, 2016	16.57	16.71	16.51	16.61
5968	NASDAQ	CVBF	Wed, Nov 2, 2016	16.50	16.56	16.32	16.48
5967	NASDAQ	CVBF	Tue, Nov 1, 2016	16.87	16.87	16.49	16.60
5966	NASDAQ	CVBF	Mon, Oct 31, 2016	16.72	16.82	16.61	16.78
5965	NASDAQ	CVBF	Fri, Oct 28, 2016	16.81	16.83	16.54	16.70
5964	NASDAQ	CVBF	Thu, Oct 27, 2016	16.94	16.96	16.74	16.77
5963	NASDAQ	CVBF	Wed, Oct 26, 2016	16.79	17.00	16.78	16.80
5962	NASDAQ	CVBF	Tue, Oct 25, 2016	16.97	17.04	16.84	16.85
5961	NASDAQ	CVBF	Mon, Oct 24, 2016	16.95	17.18	16.92	17.02
5960	NASDAQ	CVBF	Fri, Oct 21, 2016	16.90	16.98	16.82	16.86
5959	NASDAQ	CVBF	Thu, Oct 20, 2016	17.56	17.56	16.51	17.07
5958	NASDAQ	CVBF	Wed, Oct 19, 2016	17.25	17.57	17.16	17.44
5957	NASDAQ	CVBF	Tue, Oct 18, 2016	17.31	17.31	17.05	17.15
5956	NASDAQ	CVBF	Mon, Oct 17, 2016	17.29	17.32	17.07	17.10
5955	NASDAQ	CVBF	Fri, Oct 14, 2016	17.35	17.44	17.16	17.24
5954	NASDAQ	CVBF	Thu, Oct 13, 2016	17.42	17.42	17.09	17.13
5953	NASDAQ	CVBF	Wed, Oct 12, 2016	17.84	17.90	17.57	17.59
5952	NASDAQ	CVBF	Tue, Oct 11, 2016	17.94	18.04	17.79	17.86
5951	NASDAQ	CVBF	Mon, Oct 10, 2016	17.92	18.07	17.90	17.96
5950	NASDAQ	CVBF	Fri, Oct 7, 2016	17.75	17.89	17.60	17.84
5949	NASDAQ	CVBF	Thu, Oct 6, 2016	17.72	17.85	17.64	17.80
5948	NASDAQ	CVBF	Wed, Oct 5, 2016	17.55	17.80	17.46	17.70
5947	NASDAQ	CVBF	Tue, Oct 4, 2016	17.29	17.50	17.19	17.45
5946	NASDAQ	CVBF	Mon, Oct 3, 2016	17.36	17.46	17.10	17.21
5945	NASDAQ	CVBF	Fri, Sep 30, 2016	17.45	17.71	17.37	17.61
5944	NASDAQ	CVBF	Thu, Sep 29, 2016	17.67	17.77	17.36	17.37
5943	NASDAQ	CVBF	Wed, Sep 28, 2016	17.45	17.64	17.44	17.63
5942	NASDAQ	CVBF	Tue, Sep 27, 2016	17.22	17.43	17.11	17.43
5941	NASDAQ	CVBF	Mon, Sep 26, 2016	17.42	17.46	17.20	17.20
5940	NASDAQ	CVBF	Fri, Sep 23, 2016	17.52	17.61	17.45	17.52
5939	NASDAQ	CVBF	Thu, Sep 22, 2016	17.30	17.57	17.30	17.56
5938	NASDAQ	CVBF	Wed, Sep 21, 2016	17.20	17.34	17.13	17.25
5937	NASDAQ	CVBF	Tue, Sep 20, 2016	17.16	17.19	17.05	17.12
5936	NASDAQ	CVBF	Mon, Sep 19, 2016	16.99	17.19	16.95	17.08
5935	NASDAQ	CVBF	Fri, Sep 16, 2016	16.96	16.99	16.76	16.96
5934	NASDAQ	CVBF	Thu, Sep 15, 2016	16.82	16.99	16.80	16.96
5933	NASDAQ	CVBF	Wed, Sep 14, 2016	17.01	17.07	16.77	16.80
5932	NASDAQ	CVBF	Tue, Sep 13, 2016	17.11	17.11	16.80	16.99
5931	NASDAQ	CVBF	Mon, Sep 12, 2016	17.13	17.24	16.99	17.23
5930	NASDAQ	CVBF	Fri, Sep 9, 2016	17.40	17.48	17.23	17.24
5929	NASDAQ	CVBF	Thu, Sep 8, 2016	17.51	17.52	17.39	17.48
5928	NASDAQ	CVBF	Wed, Sep 7, 2016	17.41	17.56	17.33	17.51
5927	NASDAQ	CVBF	Tue, Sep 6, 2016	17.76	17.76	17.39	17.43
5926	NASDAQ	CVBF	Fri, Sep 2, 2016	17.73	17.77	17.55	17.77
5925	NASDAQ	CVBF	Thu, Sep 1, 2016	17.81	17.88	17.54	17.64
5924	NASDAQ	CVBF	Wed, Aug 31, 2016	17.76	17.84	17.61	17.79
5923	NASDAQ	CVBF	Tue, Aug 30, 2016	17.64	17.78	17.55	17.76
5922	NASDAQ	CVBF	Mon, Aug 29, 2016	17.53	17.71	17.43	17.59
5921	NASDAQ	CVBF	Fri, Aug 26, 2016	17.43	17.61	17.30	17.54
5920	NASDAQ	CVBF	Thu, Aug 25, 2016	17.29	17.47	17.29	17.44
5919	NASDAQ	CVBF	Wed, Aug 24, 2016	17.32	17.44	17.19	17.30
5918	NASDAQ	CVBF	Tue, Aug 23, 2016	17.25	17.36	17.09	17.30
5917	NASDAQ	CVBF	Mon, Aug 22, 2016	17.15	17.25	17.07	17.21
5916	NASDAQ	CVBF	Fri, Aug 19, 2016	17.20	17.23	16.65	17.19
5915	NASDAQ	CVBF	Thu, Aug 18, 2016	17.09	17.23	17.03	17.23
5914	NASDAQ	CVBF	Wed, Aug 17, 2016	17.02	17.19	17.02	17.08
5913	NASDAQ	CVBF	Tue, Aug 16, 2016	17.05	17.16	16.89	17.05
5912	NASDAQ	CVBF	Mon, Aug 15, 2016	17.01	17.15	16.98	17.08
5911	NASDAQ	CVBF	Fri, Aug 12, 2016	16.92	17.00	16.82	16.94
5910	NASDAQ	CVBF	Thu, Aug 11, 2016	16.94	17.15	16.94	17.00
5909	NASDAQ	CVBF	Wed, Aug 10, 2016	17.00	17.12	16.83	16.92
5908	NASDAQ	CVBF	Tue, Aug 9, 2016	17.08	17.15	17.00	17.11
5907	NASDAQ	CVBF	Mon, Aug 8, 2016	17.20	17.24	16.98	17.03
5906	NASDAQ	CVBF	Fri, Aug 5, 2016	16.68	17.21	16.55	17.18
5905	NASDAQ	CVBF	Thu, Aug 4, 2016	16.45	16.59	16.41	16.51
5904	NASDAQ	CVBF	Wed, Aug 3, 2016	16.19	16.45	16.19	16.45
5903	NASDAQ	CVBF	Tue, Aug 2, 2016	16.35	16.40	16.11	16.17
5902	NASDAQ	CVBF	Mon, Aug 1, 2016	16.50	16.63	16.32	16.35
5901	NASDAQ	CVBF	Fri, Jul 29, 2016	16.55	16.59	16.36	16.45
5900	NASDAQ	CVBF	Thu, Jul 28, 2016	16.54	16.65	16.41	16.57
5899	NASDAQ	CVBF	Wed, Jul 27, 2016	16.49	16.74	16.48	16.61
5898	NASDAQ	CVBF	Tue, Jul 26, 2016	16.35	16.51	16.35	16.48
5897	NASDAQ	CVBF	Mon, Jul 25, 2016	16.62	16.65	16.37	16.40
5896	NASDAQ	CVBF	Fri, Jul 22, 2016	16.47	16.68	16.37	16.63
5895	NASDAQ	CVBF	Thu, Jul 21, 2016	17.17	17.22	15.82	16.41
5894	NASDAQ	CVBF	Wed, Jul 20, 2016	17.07	17.10	16.96	17.03
5893	NASDAQ	CVBF	Tue, Jul 19, 2016	17.01	17.21	17.01	17.04
5892	NASDAQ	CVBF	Mon, Jul 18, 2016	17.26	17.26	16.89	17.11
5891	NASDAQ	CVBF	Fri, Jul 15, 2016	17.35	17.38	16.58	17.23
5890	NASDAQ	CVBF	Thu, Jul 14, 2016	17.41	17.41	17.21	17.21
5889	NASDAQ	CVBF	Wed, Jul 13, 2016	17.04	17.14	16.92	17.09
5888	NASDAQ	CVBF	Tue, Jul 12, 2016	16.86	17.18	16.82	17.07
5887	NASDAQ	CVBF	Mon, Jul 11, 2016	16.45	16.68	16.37	16.60
5886	NASDAQ	CVBF	Fri, Jul 8, 2016	16.18	16.37	16.09	16.27
5885	NASDAQ	CVBF	Thu, Jul 7, 2016	15.73	16.05	15.73	15.92
5884	NASDAQ	CVBF	Wed, Jul 6, 2016	15.49	15.75	15.39	15.70
5883	NASDAQ	CVBF	Tue, Jul 5, 2016	15.93	15.93	15.48	15.57
5882	NASDAQ	CVBF	Fri, Jul 1, 2016	16.22	16.35	16.06	16.18
5881	NASDAQ	CVBF	Thu, Jun 30, 2016	16.05	16.39	15.86	16.39
5880	NASDAQ	CVBF	Wed, Jun 29, 2016	15.90	16.00	15.77	15.99
5879	NASDAQ	CVBF	Tue, Jun 28, 2016	15.55	15.73	15.39	15.66
5878	NASDAQ	CVBF	Mon, Jun 27, 2016	15.81	15.83	15.25	15.31
5877	NASDAQ	CVBF	Fri, Jun 24, 2016	16.29	16.85	16.09	16.11
5876	NASDAQ	CVBF	Thu, Jun 23, 2016	16.90	17.23	16.67	17.23
5875	NASDAQ	CVBF	Wed, Jun 22, 2016	16.72	16.92	16.61	16.62
5874	NASDAQ	CVBF	Tue, Jun 21, 2016	16.77	16.82	16.62	16.75
5873	NASDAQ	CVBF	Mon, Jun 20, 2016	16.76	17.04	16.73	16.74
5872	NASDAQ	CVBF	Fri, Jun 17, 2016	16.52	16.67	16.36	16.48
5871	NASDAQ	CVBF	Thu, Jun 16, 2016	16.51	16.56	16.30	16.47
5870	NASDAQ	CVBF	Wed, Jun 15, 2016	16.62	16.92	16.57	16.61
5869	NASDAQ	CVBF	Tue, Jun 14, 2016	16.84	17.01	16.51	16.59
5868	NASDAQ	CVBF	Mon, Jun 13, 2016	17.09	17.23	16.86	16.91
5867	NASDAQ	CVBF	Fri, Jun 10, 2016	17.19	17.29	17.10	17.16
5866	NASDAQ	CVBF	Thu, Jun 9, 2016	17.55	17.55	17.25	17.47
5865	NASDAQ	CVBF	Wed, Jun 8, 2016	17.54	17.73	17.48	17.67
5864	NASDAQ	CVBF	Tue, Jun 7, 2016	17.64	17.68	17.49	17.57
5863	NASDAQ	CVBF	Mon, Jun 6, 2016	17.38	17.70	16.94	17.61
5862	NASDAQ	CVBF	Fri, Jun 3, 2016	17.42	17.42	17.03	17.34
5861	NASDAQ	CVBF	Thu, Jun 2, 2016	17.58	17.68	17.45	17.64
5860	NASDAQ	CVBF	Wed, Jun 1, 2016	17.48	17.69	17.34	17.65
5859	NASDAQ	CVBF	Tue, May 31, 2016	17.45	17.64	17.44	17.55
5858	NASDAQ	CVBF	Fri, May 27, 2016	17.34	17.43	17.22	17.43
5857	NASDAQ	CVBF	Thu, May 26, 2016	17.38	17.44	17.17	17.29
5856	NASDAQ	CVBF	Wed, May 25, 2016	17.39	17.54	16.86	17.37
5855	NASDAQ	CVBF	Tue, May 24, 2016	16.85	17.31	16.76	17.26
5854	NASDAQ	CVBF	Mon, May 23, 2016	16.84	16.87	16.71	16.78
5853	NASDAQ	CVBF	Fri, May 20, 2016	16.73	16.98	16.71	16.85
5852	NASDAQ	CVBF	Thu, May 19, 2016	16.83	16.97	16.41	16.62
5851	NASDAQ	CVBF	Wed, May 18, 2016	16.21	16.92	16.19	16.90
5850	NASDAQ	CVBF	Tue, May 17, 2016	16.42	16.57	16.12	16.19
5849	NASDAQ	CVBF	Mon, May 16, 2016	16.32	16.63	16.23	16.50
5848	NASDAQ	CVBF	Fri, May 13, 2016	16.48	16.64	16.19	16.26
5847	NASDAQ	CVBF	Thu, May 12, 2016	16.59	16.71	16.34	16.49
5846	NASDAQ	CVBF	Wed, May 11, 2016	16.61	16.73	16.47	16.47
5845	NASDAQ	CVBF	Tue, May 10, 2016	16.51	16.77	16.46	16.68
5844	NASDAQ	CVBF	Mon, May 9, 2016	16.55	16.60	16.32	16.41
5843	NASDAQ	CVBF	Fri, May 6, 2016	16.26	16.50	16.20	16.50
5842	NASDAQ	CVBF	Thu, May 5, 2016	16.54	16.69	16.39	16.39
5841	NASDAQ	CVBF	Wed, May 4, 2016	16.71	16.88	16.41	16.54
5840	NASDAQ	CVBF	Tue, May 3, 2016	17.06	17.06	16.68	16.84
5839	NASDAQ	CVBF	Mon, May 2, 2016	17.21	17.31	17.10	17.27
5838	NASDAQ	CVBF	Fri, Apr 29, 2016	17.22	17.28	17.03	17.18
5837	NASDAQ	CVBF	Thu, Apr 28, 2016	17.44	17.50	17.16	17.22
5836	NASDAQ	CVBF	Wed, Apr 27, 2016	17.58	17.71	17.35	17.47
5835	NASDAQ	CVBF	Tue, Apr 26, 2016	17.34	17.52	17.23	17.51
5834	NASDAQ	CVBF	Mon, Apr 25, 2016	17.39	17.40	16.82	17.32
5833	NASDAQ	CVBF	Fri, Apr 22, 2016	17.46	17.59	17.32	17.53
5832	NASDAQ	CVBF	Thu, Apr 21, 2016	17.90	17.92	17.28	17.52
5831	NASDAQ	CVBF	Wed, Apr 20, 2016	17.85	17.92	17.64	17.89
5830	NASDAQ	CVBF	Tue, Apr 19, 2016	17.56	17.76	17.51	17.75
5829	NASDAQ	CVBF	Mon, Apr 18, 2016	17.30	17.60	17.24	17.57
5828	NASDAQ	CVBF	Fri, Apr 15, 2016	17.42	17.64	17.27	17.40
5827	NASDAQ	CVBF	Thu, Apr 14, 2016	17.37	17.63	17.23	17.46
5826	NASDAQ	CVBF	Wed, Apr 13, 2016	16.89	17.40	16.89	17.40
5825	NASDAQ	CVBF	Tue, Apr 12, 2016	16.59	16.76	16.47	16.74
5824	NASDAQ	CVBF	Mon, Apr 11, 2016	16.51	16.83	16.51	16.59
5823	NASDAQ	CVBF	Fri, Apr 8, 2016	16.63	16.81	16.41	16.46
5822	NASDAQ	CVBF	Thu, Apr 7, 2016	16.82	16.82	16.36	16.47
5821	NASDAQ	CVBF	Wed, Apr 6, 2016	16.84	17.02	16.73	16.92
5820	NASDAQ	CVBF	Tue, Apr 5, 2016	17.38	17.38	17.38	16.84
5819	NASDAQ	CVBF	Mon, Apr 4, 2016	17.41	17.45	17.25	17.38
5818	NASDAQ	CVBF	Fri, Apr 1, 2016	17.34	17.58	17.21	17.55
5817	NASDAQ	CVBF	Thu, Mar 31, 2016	17.39	17.50	17.24	17.44
5816	NASDAQ	CVBF	Wed, Mar 30, 2016	17.48	17.70	17.33	17.44
5815	NASDAQ	CVBF	Tue, Mar 29, 2016	17.06	17.39	16.86	17.20
5814	NASDAQ	CVBF	Mon, Mar 28, 2016	17.13	17.27	17.04	17.20
5813	NASDAQ	CVBF	Thu, Mar 24, 2016	17.02	17.02	17.02	17.12
5812	NASDAQ	CVBF	Wed, Mar 23, 2016	17.15	17.28	17.02	17.02
5811	NASDAQ	CVBF	Tue, Mar 22, 2016	17.13	17.33	16.77	17.27
5810	NASDAQ	CVBF	Mon, Mar 21, 2016	17.36	17.38	17.05	17.20
5809	NASDAQ	CVBF	Fri, Mar 18, 2016	17.06	17.35	16.92	17.33
5808	NASDAQ	CVBF	Thu, Mar 17, 2016	16.65	17.00	16.34	16.97
5807	NASDAQ	CVBF	Wed, Mar 16, 2016	17.07	17.16	16.61	16.66
5806	NASDAQ	CVBF	Tue, Mar 15, 2016	17.08	17.08	17.08	17.10
5805	NASDAQ	CVBF	Mon, Mar 14, 2016	17.08	17.16	16.90	17.11
5804	NASDAQ	CVBF	Fri, Mar 11, 2016	16.61	17.12	16.46	17.09
5803	NASDAQ	CVBF	Thu, Mar 10, 2016	16.41	16.55	16.16	16.32
5802	NASDAQ	CVBF	Wed, Mar 9, 2016	16.44	16.44	16.44	16.32
5801	NASDAQ	CVBF	Tue, Mar 8, 2016	16.74	16.83	16.36	16.91
5800	NASDAQ	CVBF	Mon, Mar 7, 2016	16.80	16.99	16.38	16.91
5799	NASDAQ	CVBF	Fri, Mar 4, 2016	16.52	16.52	16.52	16.81
5798	NASDAQ	CVBF	Thu, Mar 3, 2016	16.35	16.35	16.35	16.52
5797	NASDAQ	CVBF	Wed, Mar 2, 2016	15.96	16.38	15.96	16.03
5796	NASDAQ	CVBF	Tue, Mar 1, 2016	15.53	15.53	15.53	16.03
5795	NASDAQ	CVBF	Mon, Feb 29, 2016	15.84	15.95	15.52	15.91
5794	NASDAQ	CVBF	Fri, Feb 26, 2016	15.55	15.55	15.55	15.91
5793	NASDAQ	CVBF	Thu, Feb 25, 2016	15.25	15.55	15.19	15.55
5792	NASDAQ	CVBF	Wed, Feb 24, 2016	14.89	15.27	14.76	15.24
5791	NASDAQ	CVBF	Tue, Feb 23, 2016	15.43	15.45	15.03	15.11
5790	NASDAQ	CVBF	Mon, Feb 22, 2016	15.49	15.64	15.32	15.45
5789	NASDAQ	CVBF	Fri, Feb 19, 2016	15.32	15.51	15.27	15.36
5788	NASDAQ	CVBF	Thu, Feb 18, 2016	15.27	15.39	15.06	15.38
5787	NASDAQ	CVBF	Wed, Feb 17, 2016	15.43	15.51	15.14	15.17
5786	NASDAQ	CVBF	Tue, Feb 16, 2016	15.13	15.35	14.89	15.27
5785	NASDAQ	CVBF	Fri, Feb 12, 2016	14.67	14.90	14.56	14.86
5784	NASDAQ	CVBF	Thu, Feb 11, 2016	14.31	14.71	14.02	14.37
5783	NASDAQ	CVBF	Wed, Feb 10, 2016	15.03	15.29	14.68	14.68
5782	NASDAQ	CVBF	Tue, Feb 9, 2016	14.47	15.05	14.47	14.86
5781	NASDAQ	CVBF	Mon, Feb 8, 2016	14.37	14.82	14.24	14.70
5780	NASDAQ	CVBF	Fri, Feb 5, 2016	14.88	15.01	14.57	14.59
5779	NASDAQ	CVBF	Thu, Feb 4, 2016	14.70	15.06	14.65	14.86
5778	NASDAQ	CVBF	Wed, Feb 3, 2016	14.92	15.00	14.32	14.76
5777	NASDAQ	CVBF	Tue, Feb 2, 2016	14.88	14.92	14.61	14.72
5776	NASDAQ	CVBF	Mon, Feb 1, 2016	15.20	15.25	14.95	15.10
5775	NASDAQ	CVBF	Fri, Jan 29, 2016	15.02	15.33	14.87	15.31
5774	NASDAQ	CVBF	Thu, Jan 28, 2016	14.95	15.16	14.61	15.01
5773	NASDAQ	CVBF	Wed, Jan 27, 2016	14.74	15.10	14.56	14.74
5772	NASDAQ	CVBF	Tue, Jan 26, 2016	14.33	14.83	14.33	14.74
5771	NASDAQ	CVBF	Mon, Jan 25, 2016	14.30	14.34	14.05	14.20
5770	NASDAQ	CVBF	Fri, Jan 22, 2016	14.71	14.81	14.17	14.46
5769	NASDAQ	CVBF	Thu, Jan 21, 2016	14.95	15.85	14.37	14.46
5768	NASDAQ	CVBF	Wed, Jan 20, 2016	14.35	14.79	14.14	14.61
5767	NASDAQ	CVBF	Tue, Jan 19, 2016	15.05	15.05	14.57	14.71
5766	NASDAQ	CVBF	Fri, Jan 15, 2016	14.53	14.84	14.34	14.83
5765	NASDAQ	CVBF	Thu, Jan 14, 2016	14.93	15.33	14.72	15.01
5764	NASDAQ	CVBF	Wed, Jan 13, 2016	15.44	15.56	14.69	14.77
5763	NASDAQ	CVBF	Tue, Jan 12, 2016	15.38	15.54	14.75	15.40
5762	NASDAQ	CVBF	Mon, Jan 11, 2016	15.49	15.60	15.22	15.43
5761	NASDAQ	CVBF	Fri, Jan 8, 2016	15.89	15.99	15.42	15.45
5760	NASDAQ	CVBF	Thu, Jan 7, 2016	16.15	16.21	15.73	15.73
5759	NASDAQ	CVBF	Wed, Jan 6, 2016	16.24	16.42	16.18	16.33
5758	NASDAQ	CVBF	Tue, Jan 5, 2016	16.45	16.60	16.39	16.53
5757	NASDAQ	CVBF	Mon, Jan 4, 2016	16.57	16.75	16.35	16.45
5756	NASDAQ	CVBF	Thu, Dec 31, 2015	17.15	17.25	16.92	16.92
5755	NASDAQ	CVBF	Wed, Dec 30, 2015	17.47	17.48	17.22	17.23
5754	NASDAQ	CVBF	Tue, Dec 29, 2015	17.37	17.57	17.32	17.53
5753	NASDAQ	CVBF	Mon, Dec 28, 2015	17.34	17.56	17.13	17.41
5752	NASDAQ	CVBF	Thu, Dec 24, 2015	17.34	17.60	17.34	17.45
5751	NASDAQ	CVBF	Wed, Dec 23, 2015	17.20	17.42	17.14	17.37
5750	NASDAQ	CVBF	Tue, Dec 22, 2015	17.14	17.21	16.86	17.17
5749	NASDAQ	CVBF	Mon, Dec 21, 2015	17.11	17.33	16.87	17.09
5748	NASDAQ	CVBF	Fri, Dec 18, 2015	17.14	17.27	16.59	17.02
5747	NASDAQ	CVBF	Thu, Dec 17, 2015	17.56	17.68	17.11	17.25
5746	NASDAQ	CVBF	Wed, Dec 16, 2015	17.47	17.67	17.05	17.57
5745	NASDAQ	CVBF	Tue, Dec 15, 2015	16.78	17.47	16.73	17.29
5744	NASDAQ	CVBF	Mon, Dec 14, 2015	16.52	17.31	16.29	16.64
5743	NASDAQ	CVBF	Fri, Dec 11, 2015	16.72	17.61	16.39	16.55
5742	NASDAQ	CVBF	Thu, Dec 10, 2015	17.11	17.36	16.96	17.15
5741	NASDAQ	CVBF	Wed, Dec 9, 2015	17.46	17.62	17.02	17.16
5740	NASDAQ	CVBF	Tue, Dec 8, 2015	17.67	17.90	17.41	17.44
5739	NASDAQ	CVBF	Mon, Dec 7, 2015	18.19	18.40	17.66	17.78
5738	NASDAQ	CVBF	Fri, Dec 4, 2015	17.80	18.27	17.80	18.19
5737	NASDAQ	CVBF	Thu, Dec 3, 2015	18.28	18.41	17.79	17.82
5736	NASDAQ	CVBF	Wed, Dec 2, 2015	18.58	18.61	18.11	18.14
5735	NASDAQ	CVBF	Tue, Dec 1, 2015	18.55	18.69	18.34	18.50
5734	NASDAQ	CVBF	Mon, Nov 30, 2015	18.63	18.69	18.48	18.50
5733	NASDAQ	CVBF	Fri, Nov 27, 2015	18.47	18.60	18.38	18.56
5732	NASDAQ	CVBF	Wed, Nov 25, 2015	18.34	18.56	18.29	18.50
5731	NASDAQ	CVBF	Tue, Nov 24, 2015	18.06	18.41	18.06	18.37
5730	NASDAQ	CVBF	Mon, Nov 23, 2015	18.11	18.32	18.11	18.22
5729	NASDAQ	CVBF	Fri, Nov 20, 2015	18.02	18.27	18.02	18.15
5728	NASDAQ	CVBF	Thu, Nov 19, 2015	18.04	18.10	17.85	18.03
5727	NASDAQ	CVBF	Wed, Nov 18, 2015	17.82	18.08	17.59	18.06
5726	NASDAQ	CVBF	Tue, Nov 17, 2015	17.85	18.05	17.71	17.81
5725	NASDAQ	CVBF	Mon, Nov 16, 2015	17.52	17.80	17.35	17.80
5724	NASDAQ	CVBF	Fri, Nov 13, 2015	17.75	17.91	17.40	17.51
5723	NASDAQ	CVBF	Thu, Nov 12, 2015	18.19	18.25	17.87	17.90
5722	NASDAQ	CVBF	Wed, Nov 11, 2015	18.50	18.64	18.26	18.32
5721	NASDAQ	CVBF	Tue, Nov 10, 2015	18.32	18.53	18.00	18.52
5720	NASDAQ	CVBF	Mon, Nov 9, 2015	18.58	18.77	18.25	18.41
5719	NASDAQ	CVBF	Fri, Nov 6, 2015	18.26	18.76	18.26	18.67
5718	NASDAQ	CVBF	Thu, Nov 5, 2015	17.84	18.18	17.83	18.08
5717	NASDAQ	CVBF	Wed, Nov 4, 2015	17.78	17.90	17.64	17.77
5716	NASDAQ	CVBF	Tue, Nov 3, 2015	17.62	17.88	17.56	17.78
5715	NASDAQ	CVBF	Mon, Nov 2, 2015	17.54	17.73	17.48	17.70
5714	NASDAQ	CVBF	Fri, Oct 30, 2015	17.94	17.95	17.38	17.45
5713	NASDAQ	CVBF	Thu, Oct 29, 2015	18.12	18.28	17.92	17.93
5712	NASDAQ	CVBF	Wed, Oct 28, 2015	17.30	18.15	17.23	18.15
5711	NASDAQ	CVBF	Tue, Oct 27, 2015	17.34	17.60	17.23	17.27
5710	NASDAQ	CVBF	Mon, Oct 26, 2015	17.59	17.61	17.31	17.46
5709	NASDAQ	CVBF	Fri, Oct 23, 2015	17.38	17.72	16.99	17.68
5708	NASDAQ	CVBF	Thu, Oct 22, 2015	17.09	17.50	16.83	17.17
5707	NASDAQ	CVBF	Wed, Oct 21, 2015	17.18	17.23	16.79	16.82
5706	NASDAQ	CVBF	Tue, Oct 20, 2015	16.81	17.13	16.81	17.10
5705	NASDAQ	CVBF	Mon, Oct 19, 2015	16.77	16.88	16.69	16.82
5704	NASDAQ	CVBF	Fri, Oct 16, 2015	16.82	16.88	16.65	16.78
5703	NASDAQ	CVBF	Thu, Oct 15, 2015	16.63	16.81	16.46	16.75
5702	NASDAQ	CVBF	Wed, Oct 14, 2015	17.04	17.04	16.42	16.53
5701	NASDAQ	CVBF	Tue, Oct 13, 2015	17.17	17.28	17.00	17.02
5700	NASDAQ	CVBF	Mon, Oct 12, 2015	17.02	17.25	16.94	17.22
5699	NASDAQ	CVBF	Fri, Oct 9, 2015	17.20	17.31	17.00	17.04
5698	NASDAQ	CVBF	Thu, Oct 8, 2015	16.94	17.21	16.90	17.20
5697	NASDAQ	CVBF	Wed, Oct 7, 2015	16.82	17.03	16.73	17.00
5696	NASDAQ	CVBF	Tue, Oct 6, 2015	16.77	16.80	16.58	16.71
5695	NASDAQ	CVBF	Mon, Oct 5, 2015	16.44	16.77	16.42	16.74
5694	NASDAQ	CVBF	Fri, Oct 2, 2015	16.46	16.49	15.82	16.45
5693	NASDAQ	CVBF	Thu, Oct 1, 2015	16.76	16.80	16.46	16.69
5692	NASDAQ	CVBF	Wed, Sep 30, 2015	16.73	16.93	16.59	16.70
5691	NASDAQ	CVBF	Tue, Sep 29, 2015	16.57	16.64	16.42	16.58
5690	NASDAQ	CVBF	Mon, Sep 28, 2015	16.84	16.95	16.54	16.58
5689	NASDAQ	CVBF	Fri, Sep 25, 2015	16.98	17.29	16.88	16.97
5688	NASDAQ	CVBF	Thu, Sep 24, 2015	16.45	16.82	16.43	16.81
5687	NASDAQ	CVBF	Wed, Sep 23, 2015	16.57	16.74	16.50	16.63
5686	NASDAQ	CVBF	Tue, Sep 22, 2015	16.45	16.70	16.40	16.57
5685	NASDAQ	CVBF	Mon, Sep 21, 2015	16.56	16.81	16.51	16.70
5684	NASDAQ	CVBF	Fri, Sep 18, 2015	16.38	16.76	16.16	16.38
5683	NASDAQ	CVBF	Thu, Sep 17, 2015	17.12	17.36	16.58	16.68
5682	NASDAQ	CVBF	Wed, Sep 16, 2015	17.06	17.17	16.85	17.11
5681	NASDAQ	CVBF	Tue, Sep 15, 2015	16.78	17.09	16.77	17.02
5680	NASDAQ	CVBF	Mon, Sep 14, 2015	16.71	16.89	16.64	16.72
5679	NASDAQ	CVBF	Fri, Sep 11, 2015	16.55	16.85	16.51	16.71
5678	NASDAQ	CVBF	Thu, Sep 10, 2015	16.44	16.90	16.44	16.76
5677	NASDAQ	CVBF	Wed, Sep 9, 2015	16.72	16.80	16.54	16.55
5676	NASDAQ	CVBF	Tue, Sep 8, 2015	16.24	16.62	15.97	16.55
5675	NASDAQ	CVBF	Fri, Sep 4, 2015	15.76	16.03	15.76	15.95
5674	NASDAQ	CVBF	Thu, Sep 3, 2015	15.87	16.10	15.87	15.97
5673	NASDAQ	CVBF	Wed, Sep 2, 2015	15.91	15.95	15.68	15.91
5672	NASDAQ	CVBF	Tue, Sep 1, 2015	16.00	16.04	15.62	15.71
5671	NASDAQ	CVBF	Mon, Aug 31, 2015	15.90	16.28	15.90	16.25
5670	NASDAQ	CVBF	Fri, Aug 28, 2015	15.94	16.10	15.90	16.02
5669	NASDAQ	CVBF	Thu, Aug 27, 2015	15.90	16.15	15.78	16.00
5668	NASDAQ	CVBF	Wed, Aug 26, 2015	15.69	15.80	15.36	15.76
5667	NASDAQ	CVBF	Tue, Aug 25, 2015	16.17	16.17	15.30	15.32
5666	NASDAQ	CVBF	Mon, Aug 24, 2015	15.96	16.30	15.63	15.71
5665	NASDAQ	CVBF	Fri, Aug 21, 2015	16.25	16.85	16.22	16.66
5664	NASDAQ	CVBF	Thu, Aug 20, 2015	17.04	17.04	16.72	16.74
5663	NASDAQ	CVBF	Wed, Aug 19, 2015	17.43	17.48	17.22	17.23
5662	NASDAQ	CVBF	Tue, Aug 18, 2015	17.57	17.69	17.46	17.52
5661	NASDAQ	CVBF	Mon, Aug 17, 2015	17.38	17.67	17.25	17.54
5660	NASDAQ	CVBF	Fri, Aug 14, 2015	17.18	17.49	17.16	17.49
5659	NASDAQ	CVBF	Thu, Aug 13, 2015	17.28	17.42	17.10	17.26
5658	NASDAQ	CVBF	Wed, Aug 12, 2015	17.51	17.62	17.01	17.24
5657	NASDAQ	CVBF	Tue, Aug 11, 2015	17.61	17.73	17.47	17.60
5656	NASDAQ	CVBF	Mon, Aug 10, 2015	17.70	17.84	17.62	17.75
5655	NASDAQ	CVBF	Fri, Aug 7, 2015	17.64	17.81	17.42	17.55
5654	NASDAQ	CVBF	Thu, Aug 6, 2015	17.89	17.93	17.63	17.73
5653	NASDAQ	CVBF	Wed, Aug 5, 2015	17.81	18.04	17.70	17.82
5652	NASDAQ	CVBF	Tue, Aug 4, 2015	17.70	17.91	17.64	17.74
5651	NASDAQ	CVBF	Mon, Aug 3, 2015	17.77	17.82	17.48	17.68
5650	NASDAQ	CVBF	Fri, Jul 31, 2015	17.58	17.71	17.43	17.71
5649	NASDAQ	CVBF	Thu, Jul 30, 2015	17.44	17.65	17.44	17.61
5648	NASDAQ	CVBF	Wed, Jul 29, 2015	17.47	17.61	17.38	17.57
5647	NASDAQ	CVBF	Tue, Jul 28, 2015	17.62	17.62	17.28	17.51
5646	NASDAQ	CVBF	Mon, Jul 27, 2015	17.56	17.70	17.38	17.50
5645	NASDAQ	CVBF	Fri, Jul 24, 2015	17.87	17.90	17.65	17.67
5644	NASDAQ	CVBF	Thu, Jul 23, 2015	18.24	18.37	17.65	17.79
5643	NASDAQ	CVBF	Wed, Jul 22, 2015	17.98	18.23	17.96	18.14
5642	NASDAQ	CVBF	Tue, Jul 21, 2015	18.08	18.32	17.89	17.93
5641	NASDAQ	CVBF	Mon, Jul 20, 2015	18.11	18.22	17.95	18.08
5640	NASDAQ	CVBF	Fri, Jul 17, 2015	18.21	18.21	17.92	18.04
5639	NASDAQ	CVBF	Thu, Jul 16, 2015	18.19	18.28	18.11	18.18
5638	NASDAQ	CVBF	Wed, Jul 15, 2015	18.10	18.22	17.98	18.04
5637	NASDAQ	CVBF	Tue, Jul 14, 2015	17.89	18.05	17.85	18.00
5636	NASDAQ	CVBF	Mon, Jul 13, 2015	17.90	18.04	17.81	18.00
5635	NASDAQ	CVBF	Fri, Jul 10, 2015	17.83	17.92	17.50	17.76
5634	NASDAQ	CVBF	Thu, Jul 9, 2015	17.37	17.61	17.32	17.57
5633	NASDAQ	CVBF	Wed, Jul 8, 2015	17.15	17.31	17.02	17.19
5632	NASDAQ	CVBF	Tue, Jul 7, 2015	17.48	17.48	16.95	17.25
5631	NASDAQ	CVBF	Mon, Jul 6, 2015	17.35	17.56	17.16	17.54
5630	NASDAQ	CVBF	Thu, Jul 2, 2015	17.86	17.86	17.42	17.51
5629	NASDAQ	CVBF	Wed, Jul 1, 2015	17.82	17.95	17.71	17.86
5628	NASDAQ	CVBF	Tue, Jun 30, 2015	17.80	17.96	17.50	17.61
5627	NASDAQ	CVBF	Mon, Jun 29, 2015	17.90	18.09	17.57	17.60
5626	NASDAQ	CVBF	Fri, Jun 26, 2015	18.00	18.11	17.93	18.08
5625	NASDAQ	CVBF	Thu, Jun 25, 2015	17.95	18.08	17.76	17.94
5624	NASDAQ	CVBF	Wed, Jun 24, 2015	17.88	17.99	17.76	17.85
5623	NASDAQ	CVBF	Tue, Jun 23, 2015	17.72	17.98	17.63	17.91
5622	NASDAQ	CVBF	Mon, Jun 22, 2015	17.61	17.73	17.54	17.68
5621	NASDAQ	CVBF	Fri, Jun 19, 2015	17.48	17.60	17.32	17.53
5620	NASDAQ	CVBF	Thu, Jun 18, 2015	17.27	17.53	17.15	17.47
5619	NASDAQ	CVBF	Wed, Jun 17, 2015	17.65	17.65	17.20	17.25
5618	NASDAQ	CVBF	Tue, Jun 16, 2015	17.30	17.58	17.28	17.56
5617	NASDAQ	CVBF	Mon, Jun 15, 2015	17.40	17.46	17.16	17.36
5616	NASDAQ	CVBF	Fri, Jun 12, 2015	17.59	17.63	17.41	17.55
5615	NASDAQ	CVBF	Thu, Jun 11, 2015	17.52	17.63	17.42	17.63
5614	NASDAQ	CVBF	Wed, Jun 10, 2015	17.34	17.60	17.21	17.55
5613	NASDAQ	CVBF	Tue, Jun 9, 2015	16.96	17.29	16.82	17.18
5612	NASDAQ	CVBF	Mon, Jun 8, 2015	16.81	17.04	16.80	16.93
5611	NASDAQ	CVBF	Fri, Jun 5, 2015	16.68	16.91	16.65	16.87
5610	NASDAQ	CVBF	Thu, Jun 4, 2015	16.71	16.74	16.48	16.56
5609	NASDAQ	CVBF	Wed, Jun 3, 2015	16.54	16.87	16.47	16.75
5608	NASDAQ	CVBF	Tue, Jun 2, 2015	16.20	16.54	16.17	16.47
5607	NASDAQ	CVBF	Mon, Jun 1, 2015	16.48	16.52	16.20	16.23
5606	NASDAQ	CVBF	Fri, May 29, 2015	16.40	16.49	16.18	16.40
5605	NASDAQ	CVBF	Thu, May 28, 2015	16.40	16.48	16.32	16.48
5604	NASDAQ	CVBF	Wed, May 27, 2015	16.20	16.46	16.08	16.41
5603	NASDAQ	CVBF	Tue, May 26, 2015	16.17	16.22	16.00	16.16
5602	NASDAQ	CVBF	Fri, May 22, 2015	16.32	16.42	16.25	16.26
5601	NASDAQ	CVBF	Thu, May 21, 2015	16.37	16.52	16.22	16.35
5600	NASDAQ	CVBF	Wed, May 20, 2015	16.39	16.42	16.22	16.39
5599	NASDAQ	CVBF	Tue, May 19, 2015	16.35	16.40	16.26	16.35
5598	NASDAQ	CVBF	Mon, May 18, 2015	16.00	16.36	15.83	16.30
5597	NASDAQ	CVBF	Fri, May 15, 2015	16.18	16.24	15.77	16.00
5596	NASDAQ	CVBF	Thu, May 14, 2015	16.17	16.27	16.00	16.24
5595	NASDAQ	CVBF	Wed, May 13, 2015	16.03	16.16	15.88	16.10
5594	NASDAQ	CVBF	Tue, May 12, 2015	15.99	16.15	15.80	16.07
5593	NASDAQ	CVBF	Mon, May 11, 2015	15.91	16.11	15.70	16.05
5592	NASDAQ	CVBF	Fri, May 8, 2015	15.91	15.97	15.73	15.89
5591	NASDAQ	CVBF	Thu, May 7, 2015	15.81	15.90	15.69	15.83
5590	NASDAQ	CVBF	Wed, May 6, 2015	15.71	15.86	15.56	15.84
5589	NASDAQ	CVBF	Tue, May 5, 2015	15.58	15.79	15.56	15.66
5588	NASDAQ	CVBF	Mon, May 4, 2015	15.58	15.74	15.51	15.67
5587	NASDAQ	CVBF	Fri, May 1, 2015	15.69	15.81	15.45	15.53
5586	NASDAQ	CVBF	Thu, Apr 30, 2015	15.95	16.00	15.62	15.65
5585	NASDAQ	CVBF	Wed, Apr 29, 2015	15.96	16.14	15.90	16.00
5584	NASDAQ	CVBF	Tue, Apr 28, 2015	15.72	16.01	15.67	16.00
5583	NASDAQ	CVBF	Mon, Apr 27, 2015	15.86	16.03	15.56	15.70
5582	NASDAQ	CVBF	Fri, Apr 24, 2015	15.96	16.11	15.76	15.81
5581	NASDAQ	CVBF	Thu, Apr 23, 2015	15.86	16.18	15.77	15.99
5580	NASDAQ	CVBF	Wed, Apr 22, 2015	15.82	15.98	15.65	15.96
5579	NASDAQ	CVBF	Tue, Apr 21, 2015	15.91	16.02	15.81	15.84
5578	NASDAQ	CVBF	Mon, Apr 20, 2015	15.70	15.98	15.64	15.88
5577	NASDAQ	CVBF	Fri, Apr 17, 2015	15.92	15.95	15.60	15.66
5576	NASDAQ	CVBF	Thu, Apr 16, 2015	16.12	16.12	15.88	16.05
5575	NASDAQ	CVBF	Wed, Apr 15, 2015	15.94	16.24	15.78	16.12
5574	NASDAQ	CVBF	Tue, Apr 14, 2015	16.02	16.02	15.70	15.87
5573	NASDAQ	CVBF	Mon, Apr 13, 2015	15.79	16.10	15.79	16.02
5572	NASDAQ	CVBF	Fri, Apr 10, 2015	15.73	15.82	15.61	15.81
5571	NASDAQ	CVBF	Thu, Apr 9, 2015	15.74	15.78	15.49	15.67
5570	NASDAQ	CVBF	Wed, Apr 8, 2015	15.82	15.88	15.69	15.74
5569	NASDAQ	CVBF	Tue, Apr 7, 2015	15.75	15.86	15.63	15.78
5568	NASDAQ	CVBF	Mon, Apr 6, 2015	15.72	15.88	15.57	15.77
5567	NASDAQ	CVBF	Thu, Apr 2, 2015	15.81	16.04	15.81	15.91
5566	NASDAQ	CVBF	Wed, Apr 1, 2015	15.92	15.92	15.61	15.79
5565	NASDAQ	CVBF	Tue, Mar 31, 2015	15.90	15.98	15.76	15.94
5564	NASDAQ	CVBF	Mon, Mar 30, 2015	15.72	16.11	15.68	15.95
5563	NASDAQ	CVBF	Fri, Mar 27, 2015	15.72	15.74	15.38	15.72
5562	NASDAQ	CVBF	Thu, Mar 26, 2015	15.54	15.73	15.39	15.70
5561	NASDAQ	CVBF	Wed, Mar 25, 2015	15.67	15.88	15.53	15.55
5560	NASDAQ	CVBF	Tue, Mar 24, 2015	15.84	15.95	15.65	15.66
5559	NASDAQ	CVBF	Mon, Mar 23, 2015	16.03	16.14	15.75	15.82
5558	NASDAQ	CVBF	Fri, Mar 20, 2015	15.96	16.21	15.59	16.05
5557	NASDAQ	CVBF	Thu, Mar 19, 2015	15.81	16.03	15.61	15.84
5556	NASDAQ	CVBF	Wed, Mar 18, 2015	16.00	16.19	15.75	15.82
5555	NASDAQ	CVBF	Tue, Mar 17, 2015	15.76	16.02	15.72	16.02
5554	NASDAQ	CVBF	Mon, Mar 16, 2015	16.01	16.03	15.84	15.86
5553	NASDAQ	CVBF	Fri, Mar 13, 2015	16.14	16.20	15.73	16.00
5552	NASDAQ	CVBF	Thu, Mar 12, 2015	15.83	16.19	15.68	16.10
5551	NASDAQ	CVBF	Wed, Mar 11, 2015	15.53	15.77	15.46	15.66
5550	NASDAQ	CVBF	Tue, Mar 10, 2015	15.60	15.68	15.39	15.48
5549	NASDAQ	CVBF	Mon, Mar 9, 2015	15.59	15.81	15.50	15.72
5548	NASDAQ	CVBF	Fri, Mar 6, 2015	15.54	15.96	15.52	15.54
5547	NASDAQ	CVBF	Thu, Mar 5, 2015	15.58	15.71	15.37	15.56
5546	NASDAQ	CVBF	Wed, Mar 4, 2015	15.54	15.62	15.46	15.58
5545	NASDAQ	CVBF	Tue, Mar 3, 2015	15.72	15.84	15.58	15.67
5544	NASDAQ	CVBF	Mon, Mar 2, 2015	15.70	15.94	15.62	15.82
5543	NASDAQ	CVBF	Fri, Feb 27, 2015	15.74	15.84	15.53	15.65
5542	NASDAQ	CVBF	Thu, Feb 26, 2015	15.56	15.74	15.48	15.71
5541	NASDAQ	CVBF	Wed, Feb 25, 2015	15.63	15.67	15.52	15.56
5540	NASDAQ	CVBF	Tue, Feb 24, 2015	15.63	15.79	15.60	15.67
5539	NASDAQ	CVBF	Mon, Feb 23, 2015	15.75	15.75	15.50	15.63
5538	NASDAQ	CVBF	Fri, Feb 20, 2015	15.83	15.87	15.55	15.83
5537	NASDAQ	CVBF	Thu, Feb 19, 2015	15.85	15.95	15.72	15.83
5536	NASDAQ	CVBF	Wed, Feb 18, 2015	15.98	15.99	15.76	15.90
5535	NASDAQ	CVBF	Tue, Feb 17, 2015	15.91	16.00	15.77	15.99
5534	NASDAQ	CVBF	Fri, Feb 13, 2015	15.83	15.94	15.71	15.86
5533	NASDAQ	CVBF	Thu, Feb 12, 2015	15.58	15.85	15.58	15.84
5532	NASDAQ	CVBF	Wed, Feb 11, 2015	15.56	15.56	15.32	15.46
5531	NASDAQ	CVBF	Tue, Feb 10, 2015	15.68	15.93	15.41	15.61
5530	NASDAQ	CVBF	Mon, Feb 9, 2015	15.80	15.83	15.51	15.52
5529	NASDAQ	CVBF	Fri, Feb 6, 2015	15.75	16.09	15.75	15.85
5528	NASDAQ	CVBF	Thu, Feb 5, 2015	15.36	15.68	15.31	15.66
5527	NASDAQ	CVBF	Wed, Feb 4, 2015	15.37	15.58	15.23	15.27
5526	NASDAQ	CVBF	Tue, Feb 3, 2015	15.19	15.62	15.19	15.42
5525	NASDAQ	CVBF	Mon, Feb 2, 2015	14.70	15.10	14.56	15.06
5524	NASDAQ	CVBF	Fri, Jan 30, 2015	14.87	15.04	14.60	14.61
5523	NASDAQ	CVBF	Thu, Jan 29, 2015	14.77	15.06	14.69	15.05
5522	NASDAQ	CVBF	Wed, Jan 28, 2015	15.20	15.29	14.75	14.76
5521	NASDAQ	CVBF	Tue, Jan 27, 2015	15.20	15.31	15.08	15.17
5520	NASDAQ	CVBF	Mon, Jan 26, 2015	15.00	15.41	14.90	15.36
5519	NASDAQ	CVBF	Fri, Jan 23, 2015	15.12	15.29	14.85	15.15
5518	NASDAQ	CVBF	Thu, Jan 22, 2015	14.67	15.67	14.53	15.37
5517	NASDAQ	CVBF	Wed, Jan 21, 2015	14.78	14.95	14.63	14.67
5516	NASDAQ	CVBF	Tue, Jan 20, 2015	15.05	15.05	14.80	14.84
5515	NASDAQ	CVBF	Fri, Jan 16, 2015	14.68	15.05	14.68	15.01
5514	NASDAQ	CVBF	Thu, Jan 15, 2015	14.85	14.88	14.65	14.71
5513	NASDAQ	CVBF	Wed, Jan 14, 2015	14.73	14.89	14.60	14.86
5512	NASDAQ	CVBF	Tue, Jan 13, 2015	15.07	15.28	14.85	14.96
5511	NASDAQ	CVBF	Mon, Jan 12, 2015	15.07	15.08	14.86	14.91
5510	NASDAQ	CVBF	Fri, Jan 9, 2015	15.53	15.53	15.12	15.12
5509	NASDAQ	CVBF	Thu, Jan 8, 2015	15.30	15.63	15.23	15.54
5508	NASDAQ	CVBF	Wed, Jan 7, 2015	15.19	15.25	14.95	15.19
5507	NASDAQ	CVBF	Tue, Jan 6, 2015	15.38	15.62	14.96	15.04
5506	NASDAQ	CVBF	Mon, Jan 5, 2015	15.72	15.75	15.36	15.37
5505	NASDAQ	CVBF	Fri, Jan 2, 2015	16.17	16.20	15.62	15.86
5504	NASDAQ	CVBF	Wed, Dec 31, 2014	16.25	16.32	16.01	16.02
5503	NASDAQ	CVBF	Tue, Dec 30, 2014	16.23	16.38	16.19	16.26
5502	NASDAQ	CVBF	Mon, Dec 29, 2014	16.32	16.47	16.10	16.40
5501	NASDAQ	CVBF	Fri, Dec 26, 2014	16.10	16.14	16.00	16.06
5500	NASDAQ	CVBF	Wed, Dec 24, 2014	16.16	16.24	15.91	16.04
5499	NASDAQ	CVBF	Tue, Dec 23, 2014	16.02	16.25	15.98	16.09
5498	NASDAQ	CVBF	Mon, Dec 22, 2014	15.89	15.98	15.73	15.98
5497	NASDAQ	CVBF	Fri, Dec 19, 2014	16.19	16.25	15.81	15.86
5496	NASDAQ	CVBF	Thu, Dec 18, 2014	15.95	16.15	15.83	16.15
5495	NASDAQ	CVBF	Wed, Dec 17, 2014	15.27	15.75	15.07	15.75
5494	NASDAQ	CVBF	Tue, Dec 16, 2014	15.01	15.46	15.01	15.23
5493	NASDAQ	CVBF	Mon, Dec 15, 2014	15.34	15.47	15.03	15.11
5492	NASDAQ	CVBF	Fri, Dec 12, 2014	15.23	15.45	15.18	15.28
5491	NASDAQ	CVBF	Thu, Dec 11, 2014	15.55	15.68	15.42	15.45
5490	NASDAQ	CVBF	Wed, Dec 10, 2014	16.09	16.12	15.44	15.45
5489	NASDAQ	CVBF	Tue, Dec 9, 2014	15.77	16.20	15.67	16.20
5488	NASDAQ	CVBF	Mon, Dec 8, 2014	16.07	16.28	15.87	15.99
5487	NASDAQ	CVBF	Fri, Dec 5, 2014	15.73	16.19	15.73	16.07
5486	NASDAQ	CVBF	Thu, Dec 4, 2014	15.59	15.76	15.50	15.71
5485	NASDAQ	CVBF	Wed, Dec 3, 2014	15.40	15.67	15.33	15.64
5484	NASDAQ	CVBF	Tue, Dec 2, 2014	15.12	15.49	15.09	15.35
5483	NASDAQ	CVBF	Mon, Dec 1, 2014	15.18	15.21	14.91	15.04
5482	NASDAQ	CVBF	Fri, Nov 28, 2014	15.61	15.62	15.12	15.17
5481	NASDAQ	CVBF	Wed, Nov 26, 2014	15.58	15.64	15.46	15.54
5480	NASDAQ	CVBF	Tue, Nov 25, 2014	15.50	15.56	15.32	15.56
5479	NASDAQ	CVBF	Mon, Nov 24, 2014	15.26	15.42	15.25	15.41
5478	NASDAQ	CVBF	Fri, Nov 21, 2014	15.54	15.63	15.16	15.19
5477	NASDAQ	CVBF	Thu, Nov 20, 2014	14.99	15.34	14.99	15.34
5476	NASDAQ	CVBF	Wed, Nov 19, 2014	15.41	15.41	15.02	15.15
5475	NASDAQ	CVBF	Tue, Nov 18, 2014	15.38	15.53	15.26	15.40
5474	NASDAQ	CVBF	Mon, Nov 17, 2014	15.51	15.59	15.35	15.37
5473	NASDAQ	CVBF	Fri, Nov 14, 2014	15.73	15.75	15.54	15.55
5472	NASDAQ	CVBF	Thu, Nov 13, 2014	15.86	15.86	15.76	15.79
5471	NASDAQ	CVBF	Wed, Nov 12, 2014	15.44	15.86	15.44	15.85
5470	NASDAQ	CVBF	Tue, Nov 11, 2014	15.59	15.74	15.45	15.54
5469	NASDAQ	CVBF	Mon, Nov 10, 2014	15.74	15.74	15.52	15.62
5468	NASDAQ	CVBF	Fri, Nov 7, 2014	15.75	15.77	15.62	15.70
5467	NASDAQ	CVBF	Thu, Nov 6, 2014	15.60	15.77	15.58	15.76
5466	NASDAQ	CVBF	Wed, Nov 5, 2014	15.55	15.62	15.41	15.58
5465	NASDAQ	CVBF	Tue, Nov 4, 2014	15.60	15.71	15.30	15.42
5464	NASDAQ	CVBF	Mon, Nov 3, 2014	15.82	15.85	15.54	15.68
5463	NASDAQ	CVBF	Fri, Oct 31, 2014	15.83	15.83	15.19	15.78
5462	NASDAQ	CVBF	Thu, Oct 30, 2014	15.35	15.68	15.21	15.50
5461	NASDAQ	CVBF	Wed, Oct 29, 2014	15.20	15.46	14.94	15.37
5460	NASDAQ	CVBF	Tue, Oct 28, 2014	14.76	15.22	14.65	15.17
5459	NASDAQ	CVBF	Mon, Oct 27, 2014	14.38	14.67	14.30	14.66
5458	NASDAQ	CVBF	Fri, Oct 24, 2014	14.51	14.55	14.35	14.53
5457	NASDAQ	CVBF	Thu, Oct 23, 2014	15.00	15.00	14.38	14.47
5456	NASDAQ	CVBF	Wed, Oct 22, 2014	14.65	14.65	14.33	14.37
5455	NASDAQ	CVBF	Tue, Oct 21, 2014	14.34	14.66	14.28	14.59
5454	NASDAQ	CVBF	Mon, Oct 20, 2014	14.16	14.40	14.13	14.25
5453	NASDAQ	CVBF	Fri, Oct 17, 2014	14.49	14.49	13.97	14.25
5452	NASDAQ	CVBF	Thu, Oct 16, 2014	13.70	14.31	13.58	14.29
5451	NASDAQ	CVBF	Wed, Oct 15, 2014	13.86	14.01	13.35	13.88
5450	NASDAQ	CVBF	Tue, Oct 14, 2014	14.05	14.35	13.93	14.14
5449	NASDAQ	CVBF	Mon, Oct 13, 2014	13.84	14.13	13.84	13.93
5448	NASDAQ	CVBF	Fri, Oct 10, 2014	13.73	14.01	13.60	13.81
5447	NASDAQ	CVBF	Thu, Oct 9, 2014	14.23	14.37	13.79	13.81
5446	NASDAQ	CVBF	Wed, Oct 8, 2014	14.00	14.29	13.90	14.27
5445	NASDAQ	CVBF	Tue, Oct 7, 2014	14.18	14.27	13.95	13.96
5444	NASDAQ	CVBF	Mon, Oct 6, 2014	14.47	14.47	14.19	14.29
5443	NASDAQ	CVBF	Fri, Oct 3, 2014	14.60	14.78	14.51	14.53
5442	NASDAQ	CVBF	Thu, Oct 2, 2014	14.27	14.53	14.07	14.41
5441	NASDAQ	CVBF	Wed, Oct 1, 2014	14.29	14.48	14.11	14.26
5440	NASDAQ	CVBF	Tue, Sep 30, 2014	14.64	14.79	14.35	14.35
5439	NASDAQ	CVBF	Mon, Sep 29, 2014	14.51	14.74	14.51	14.63
5438	NASDAQ	CVBF	Fri, Sep 26, 2014	14.62	14.70	14.53	14.67
5437	NASDAQ	CVBF	Thu, Sep 25, 2014	14.87	14.91	14.60	14.60
5436	NASDAQ	CVBF	Wed, Sep 24, 2014	14.80	15.01	14.74	14.92
5435	NASDAQ	CVBF	Tue, Sep 23, 2014	15.10	15.18	14.79	14.79
5434	NASDAQ	CVBF	Mon, Sep 22, 2014	15.34	15.40	15.10	15.11
5433	NASDAQ	CVBF	Fri, Sep 19, 2014	15.60	15.79	15.36	15.41
5432	NASDAQ	CVBF	Thu, Sep 18, 2014	15.28	15.64	15.20	15.56
5431	NASDAQ	CVBF	Wed, Sep 17, 2014	15.24	15.46	15.11	15.25
5430	NASDAQ	CVBF	Tue, Sep 16, 2014	15.43	15.54	15.25	15.28
5429	NASDAQ	CVBF	Mon, Sep 15, 2014	15.67	15.70	15.46	15.50
5428	NASDAQ	CVBF	Fri, Sep 12, 2014	15.70	15.91	15.55	15.71
5427	NASDAQ	CVBF	Thu, Sep 11, 2014	15.42	15.73	15.42	15.68
5426	NASDAQ	CVBF	Wed, Sep 10, 2014	15.33	15.56	15.33	15.55
5425	NASDAQ	CVBF	Tue, Sep 9, 2014	15.51	15.51	15.23	15.31
5424	NASDAQ	CVBF	Mon, Sep 8, 2014	15.35	15.53	15.29	15.51
5423	NASDAQ	CVBF	Fri, Sep 5, 2014	15.31	15.41	15.18	15.39
5422	NASDAQ	CVBF	Thu, Sep 4, 2014	15.53	15.72	15.29	15.40
5421	NASDAQ	CVBF	Wed, Sep 3, 2014	15.75	15.79	15.45	15.52
5420	NASDAQ	CVBF	Tue, Sep 2, 2014	15.60	15.81	15.36	15.71
5419	NASDAQ	CVBF	Fri, Aug 29, 2014	15.45	15.62	15.36	15.54
5418	NASDAQ	CVBF	Thu, Aug 28, 2014	15.49	15.58	15.21	15.42
5417	NASDAQ	CVBF	Wed, Aug 27, 2014	15.75	15.75	15.57	15.58
5416	NASDAQ	CVBF	Tue, Aug 26, 2014	15.62	15.74	15.33	15.69
5415	NASDAQ	CVBF	Mon, Aug 25, 2014	15.70	15.75	15.53	15.62
5414	NASDAQ	CVBF	Fri, Aug 22, 2014	15.55	15.76	15.36	15.62
5413	NASDAQ	CVBF	Thu, Aug 21, 2014	15.34	15.64	15.21	15.59
5412	NASDAQ	CVBF	Wed, Aug 20, 2014	15.37	15.42	15.27	15.38
5411	NASDAQ	CVBF	Tue, Aug 19, 2014	15.38	15.50	15.33	15.42
5410	NASDAQ	CVBF	Mon, Aug 18, 2014	15.24	15.45	14.96	15.38
5409	NASDAQ	CVBF	Fri, Aug 15, 2014	15.24	15.31	14.93	15.06
5408	NASDAQ	CVBF	Thu, Aug 14, 2014	15.16	15.31	15.09	15.10
5407	NASDAQ	CVBF	Wed, Aug 13, 2014	15.10	15.25	15.03	15.19
5406	NASDAQ	CVBF	Tue, Aug 12, 2014	15.01	15.17	14.96	15.02
5405	NASDAQ	CVBF	Mon, Aug 11, 2014	15.09	15.29	14.93	15.08
5404	NASDAQ	CVBF	Fri, Aug 8, 2014	14.84	15.05	14.67	15.01
5403	NASDAQ	CVBF	Thu, Aug 7, 2014	15.06	15.06	14.69	14.85
5402	NASDAQ	CVBF	Wed, Aug 6, 2014	14.85	15.25	14.82	15.04
5401	NASDAQ	CVBF	Tue, Aug 5, 2014	14.81	15.06	14.73	14.91
5400	NASDAQ	CVBF	Mon, Aug 4, 2014	15.02	15.05	14.71	14.91
5399	NASDAQ	CVBF	Fri, Aug 1, 2014	15.25	15.34	14.89	14.92
5398	NASDAQ	CVBF	Thu, Jul 31, 2014	15.41	15.55	15.23	15.29
5397	NASDAQ	CVBF	Wed, Jul 30, 2014	15.46	15.67	15.41	15.60
5396	NASDAQ	CVBF	Tue, Jul 29, 2014	15.31	15.46	15.23	15.41
5395	NASDAQ	CVBF	Mon, Jul 28, 2014	15.59	15.60	15.25	15.34
5394	NASDAQ	CVBF	Fri, Jul 25, 2014	15.42	15.67	15.36	15.56
5393	NASDAQ	CVBF	Thu, Jul 24, 2014	15.34	15.95	15.24	15.59
5392	NASDAQ	CVBF	Wed, Jul 23, 2014	15.33	15.54	15.20	15.25
5391	NASDAQ	CVBF	Tue, Jul 22, 2014	15.45	15.62	15.27	15.36
5390	NASDAQ	CVBF	Mon, Jul 21, 2014	15.35	15.43	15.18	15.36
5389	NASDAQ	CVBF	Fri, Jul 18, 2014	15.20	15.59	15.16	15.48
5388	NASDAQ	CVBF	Thu, Jul 17, 2014	15.55	15.58	15.08	15.15
5387	NASDAQ	CVBF	Wed, Jul 16, 2014	15.98	15.98	15.59	15.61
5386	NASDAQ	CVBF	Tue, Jul 15, 2014	15.91	16.01	15.73	15.85
5385	NASDAQ	CVBF	Mon, Jul 14, 2014	15.88	15.99	15.58	15.86
5384	NASDAQ	CVBF	Fri, Jul 11, 2014	15.83	15.96	15.63	15.74
5383	NASDAQ	CVBF	Thu, Jul 10, 2014	15.73	16.02	15.57	15.87
5382	NASDAQ	CVBF	Wed, Jul 9, 2014	16.11	16.19	15.94	15.99
5381	NASDAQ	CVBF	Tue, Jul 8, 2014	16.07	16.16	15.96	16.03
5380	NASDAQ	CVBF	Mon, Jul 7, 2014	16.46	16.46	16.07	16.15
5379	NASDAQ	CVBF	Thu, Jul 3, 2014	16.22	16.48	16.22	16.45
5378	NASDAQ	CVBF	Wed, Jul 2, 2014	16.27	16.39	16.04	16.14
5377	NASDAQ	CVBF	Tue, Jul 1, 2014	16.05	16.50	15.95	16.27
5376	NASDAQ	CVBF	Mon, Jun 30, 2014	15.94	16.04	15.78	16.03
5375	NASDAQ	CVBF	Fri, Jun 27, 2014	16.15	16.28	16.05	16.05
5374	NASDAQ	CVBF	Thu, Jun 26, 2014	16.16	16.27	15.90	16.25
5373	NASDAQ	CVBF	Wed, Jun 25, 2014	15.95	16.22	15.67	16.20
5372	NASDAQ	CVBF	Tue, Jun 24, 2014	16.14	16.42	16.00	16.01
5371	NASDAQ	CVBF	Mon, Jun 23, 2014	16.29	16.34	16.14	16.19
5370	NASDAQ	CVBF	Fri, Jun 20, 2014	16.25	16.33	16.10	16.22
5369	NASDAQ	CVBF	Thu, Jun 19, 2014	16.26	16.26	16.02	16.19
5368	NASDAQ	CVBF	Wed, Jun 18, 2014	15.93	16.23	15.82	16.23
5367	NASDAQ	CVBF	Tue, Jun 17, 2014	15.56	16.03	15.50	15.93
5366	NASDAQ	CVBF	Mon, Jun 16, 2014	15.43	15.68	15.31	15.58
5365	NASDAQ	CVBF	Fri, Jun 13, 2014	15.55	15.73	15.38	15.47
5364	NASDAQ	CVBF	Thu, Jun 12, 2014	15.50	15.51	15.27	15.47
5363	NASDAQ	CVBF	Wed, Jun 11, 2014	15.63	15.74	15.46	15.51
5362	NASDAQ	CVBF	Tue, Jun 10, 2014	15.83	15.83	15.62	15.75
5361	NASDAQ	CVBF	Mon, Jun 9, 2014	15.40	15.86	15.36	15.82
5360	NASDAQ	CVBF	Fri, Jun 6, 2014	15.51	15.58	15.25	15.46
5359	NASDAQ	CVBF	Thu, Jun 5, 2014	14.97	15.56	14.83	15.40
5358	NASDAQ	CVBF	Wed, Jun 4, 2014	14.80	14.97	14.76	14.95
5357	NASDAQ	CVBF	Tue, Jun 3, 2014	14.77	15.09	14.66	14.81
5356	NASDAQ	CVBF	Mon, Jun 2, 2014	14.63	14.84	14.42	14.79
5355	NASDAQ	CVBF	Fri, May 30, 2014	14.67	14.81	14.50	14.58
5354	NASDAQ	CVBF	Thu, May 29, 2014	14.74	14.77	14.55	14.63
5353	NASDAQ	CVBF	Wed, May 28, 2014	14.88	14.88	14.62	14.69
5352	NASDAQ	CVBF	Tue, May 27, 2014	14.77	14.94	14.62	14.94
5351	NASDAQ	CVBF	Fri, May 23, 2014	14.65	14.71	14.57	14.65
5350	NASDAQ	CVBF	Thu, May 22, 2014	14.60	14.78	14.60	14.62
5349	NASDAQ	CVBF	Wed, May 21, 2014	14.47	14.64	14.45	14.59
5348	NASDAQ	CVBF	Tue, May 20, 2014	14.53	14.63	14.30	14.41
5347	NASDAQ	CVBF	Mon, May 19, 2014	14.26	14.63	14.26	14.61
5346	NASDAQ	CVBF	Fri, May 16, 2014	14.20	14.26	14.15	14.26
5345	NASDAQ	CVBF	Thu, May 15, 2014	14.15	14.21	13.90	14.18
5344	NASDAQ	CVBF	Wed, May 14, 2014	14.56	14.63	14.20	14.25
5343	NASDAQ	CVBF	Tue, May 13, 2014	14.89	14.89	14.61	14.62
5342	NASDAQ	CVBF	Mon, May 12, 2014	14.58	15.01	14.58	14.92
5341	NASDAQ	CVBF	Fri, May 9, 2014	14.26	14.58	14.22	14.53
5340	NASDAQ	CVBF	Thu, May 8, 2014	14.37	14.49	14.26	14.34
5339	NASDAQ	CVBF	Wed, May 7, 2014	14.20	14.41	14.17	14.33
5338	NASDAQ	CVBF	Tue, May 6, 2014	14.30	14.46	14.17	14.19
5337	NASDAQ	CVBF	Mon, May 5, 2014	14.51	14.60	14.29	14.39
5336	NASDAQ	CVBF	Fri, May 2, 2014	14.53	14.89	14.52	14.65
5335	NASDAQ	CVBF	Thu, May 1, 2014	14.48	14.68	14.34	14.49
5334	NASDAQ	CVBF	Wed, Apr 30, 2014	14.07	14.52	14.01	14.46
5333	NASDAQ	CVBF	Tue, Apr 29, 2014	14.10	14.18	13.99	14.08
5332	NASDAQ	CVBF	Mon, Apr 28, 2014	14.17	14.37	13.77	13.99
5331	NASDAQ	CVBF	Fri, Apr 25, 2014	14.38	14.52	14.15	14.17
5330	NASDAQ	CVBF	Thu, Apr 24, 2014	14.72	15.09	14.31	14.48
5329	NASDAQ	CVBF	Wed, Apr 23, 2014	14.79	14.97	14.67	14.71
5328	NASDAQ	CVBF	Tue, Apr 22, 2014	14.76	15.04	14.72	14.87
5327	NASDAQ	CVBF	Mon, Apr 21, 2014	14.81	14.94	14.63	14.73
5326	NASDAQ	CVBF	Thu, Apr 17, 2014	14.71	14.91	14.65	14.87
5325	NASDAQ	CVBF	Wed, Apr 16, 2014	14.77	14.79	14.62	14.71
5324	NASDAQ	CVBF	Tue, Apr 15, 2014	14.62	14.72	14.37	14.63
5323	NASDAQ	CVBF	Mon, Apr 14, 2014	14.65	14.79	14.46	14.59
5322	NASDAQ	CVBF	Fri, Apr 11, 2014	14.41	14.75	14.21	14.49
5321	NASDAQ	CVBF	Thu, Apr 10, 2014	15.12	15.17	14.45	14.56
5320	NASDAQ	CVBF	Wed, Apr 9, 2014	15.31	15.42	15.03	15.13
5319	NASDAQ	CVBF	Tue, Apr 8, 2014	15.38	15.48	15.22	15.25
5318	NASDAQ	CVBF	Mon, Apr 7, 2014	15.52	15.59	15.21	15.39
5317	NASDAQ	CVBF	Fri, Apr 4, 2014	16.20	16.33	15.55	15.59
5316	NASDAQ	CVBF	Thu, Apr 3, 2014	16.22	16.33	15.96	16.17
5315	NASDAQ	CVBF	Wed, Apr 2, 2014	16.20	16.32	16.03	16.26
5314	NASDAQ	CVBF	Tue, Apr 1, 2014	15.83	16.27	15.77	16.23
5313	NASDAQ	CVBF	Mon, Mar 31, 2014	15.70	15.99	15.62	15.90
5312	NASDAQ	CVBF	Fri, Mar 28, 2014	15.60	15.93	15.53	15.60
5311	NASDAQ	CVBF	Thu, Mar 27, 2014	15.88	16.03	15.57	15.61
5310	NASDAQ	CVBF	Wed, Mar 26, 2014	16.31	16.31	15.88	15.88
5309	NASDAQ	CVBF	Tue, Mar 25, 2014	16.32	16.43	16.15	16.18
5308	NASDAQ	CVBF	Mon, Mar 24, 2014	16.32	16.48	16.16	16.23
5307	NASDAQ	CVBF	Fri, Mar 21, 2014	16.48	16.64	16.23	16.30
5306	NASDAQ	CVBF	Thu, Mar 20, 2014	15.95	16.44	15.95	16.44
5305	NASDAQ	CVBF	Wed, Mar 19, 2014	16.01	16.19	15.86	16.04
5304	NASDAQ	CVBF	Tue, Mar 18, 2014	15.98	16.07	15.88	16.01
5303	NASDAQ	CVBF	Mon, Mar 17, 2014	16.02	16.15	15.93	15.95
5302	NASDAQ	CVBF	Fri, Mar 14, 2014	15.77	16.11	15.62	15.93
5301	NASDAQ	CVBF	Thu, Mar 13, 2014	16.00	16.02	15.74	15.84
5300	NASDAQ	CVBF	Wed, Mar 12, 2014	15.95	16.01	15.73	16.00
5299	NASDAQ	CVBF	Tue, Mar 11, 2014	16.10	16.10	15.84	15.99
5298	NASDAQ	CVBF	Mon, Mar 10, 2014	16.18	16.38	16.03	16.13
5297	NASDAQ	CVBF	Fri, Mar 7, 2014	16.25	16.49	16.10	16.22
5296	NASDAQ	CVBF	Thu, Mar 6, 2014	15.99	16.20	15.88	16.11
5295	NASDAQ	CVBF	Wed, Mar 5, 2014	16.00	16.01	15.82	15.99
5294	NASDAQ	CVBF	Tue, Mar 4, 2014	15.74	16.19	15.53	16.03
5293	NASDAQ	CVBF	Mon, Mar 3, 2014	15.46	15.60	15.28	15.52
5292	NASDAQ	CVBF	Fri, Feb 28, 2014	15.45	15.76	15.32	15.57
5291	NASDAQ	CVBF	Thu, Feb 27, 2014	15.28	15.43	15.11	15.41
5290	NASDAQ	CVBF	Wed, Feb 26, 2014	15.13	15.41	15.05	15.32
5289	NASDAQ	CVBF	Tue, Feb 25, 2014	15.38	15.39	15.10	15.14
5288	NASDAQ	CVBF	Mon, Feb 24, 2014	14.91	15.47	14.91	15.36
5287	NASDAQ	CVBF	Fri, Feb 21, 2014	14.80	15.01	14.75	14.91
5286	NASDAQ	CVBF	Thu, Feb 20, 2014	14.86	14.98	14.65	14.73
5285	NASDAQ	CVBF	Wed, Feb 19, 2014	15.62	15.69	14.83	14.84
5284	NASDAQ	CVBF	Tue, Feb 18, 2014	15.09	15.37	15.03	15.31
5283	NASDAQ	CVBF	Fri, Feb 14, 2014	14.94	15.14	14.80	15.08
5282	NASDAQ	CVBF	Thu, Feb 13, 2014	14.80	14.97	14.65	14.94
5281	NASDAQ	CVBF	Wed, Feb 12, 2014	15.00	15.17	14.87	14.92
5280	NASDAQ	CVBF	Tue, Feb 11, 2014	14.82	15.03	14.65	14.96
5279	NASDAQ	CVBF	Mon, Feb 10, 2014	14.83	14.88	14.62	14.80
5278	NASDAQ	CVBF	Fri, Feb 7, 2014	14.79	14.97	14.69	14.84
5277	NASDAQ	CVBF	Thu, Feb 6, 2014	14.74	14.81	14.61	14.71
5276	NASDAQ	CVBF	Wed, Feb 5, 2014	14.62	14.92	14.55	14.75
5275	NASDAQ	CVBF	Tue, Feb 4, 2014	14.41	14.80	14.23	14.66
5274	NASDAQ	CVBF	Mon, Feb 3, 2014	14.90	14.92	14.35	14.36
5273	NASDAQ	CVBF	Fri, Jan 31, 2014	15.01	15.30	14.89	14.92
5272	NASDAQ	CVBF	Thu, Jan 30, 2014	15.43	15.59	15.25	15.31
5271	NASDAQ	CVBF	Wed, Jan 29, 2014	15.51	15.73	15.30	15.30
5270	NASDAQ	CVBF	Tue, Jan 28, 2014	15.39	15.66	15.24	15.59
5269	NASDAQ	CVBF	Mon, Jan 27, 2014	16.09	16.09	15.38	15.39
5268	NASDAQ	CVBF	Fri, Jan 24, 2014	16.15	16.15	15.73	15.81
5267	NASDAQ	CVBF	Thu, Jan 23, 2014	16.92	16.92	16.03	16.31
5266	NASDAQ	CVBF	Wed, Jan 22, 2014	17.00	17.08	16.73	16.95
5265	NASDAQ	CVBF	Tue, Jan 21, 2014	16.63	17.01	16.57	16.93
5264	NASDAQ	CVBF	Fri, Jan 17, 2014	16.46	16.67	16.28	16.60
5263	NASDAQ	CVBF	Thu, Jan 16, 2014	16.56	16.75	16.40	16.43
5262	NASDAQ	CVBF	Wed, Jan 15, 2014	16.56	16.79	16.53	16.63
5261	NASDAQ	CVBF	Tue, Jan 14, 2014	16.64	16.64	16.48	16.55
5260	NASDAQ	CVBF	Mon, Jan 13, 2014	16.68	16.71	16.37	16.52
5259	NASDAQ	CVBF	Fri, Jan 10, 2014	16.81	16.81	16.53	16.72
5258	NASDAQ	CVBF	Thu, Jan 9, 2014	16.77	16.87	16.63	16.78
5257	NASDAQ	CVBF	Wed, Jan 8, 2014	16.72	16.80	16.55	16.66
5256	NASDAQ	CVBF	Tue, Jan 7, 2014	16.44	16.81	16.36	16.68
5255	NASDAQ	CVBF	Mon, Jan 6, 2014	16.84	16.95	16.66	16.67
5254	NASDAQ	CVBF	Fri, Jan 3, 2014	16.78	16.93	16.68	16.76
5253	NASDAQ	CVBF	Thu, Jan 2, 2014	17.03	17.03	16.76	16.76
5252	NASDAQ	CVBF	Tue, Dec 31, 2013	17.07	17.15	16.99	17.07
5251	NASDAQ	CVBF	Mon, Dec 30, 2013	17.22	17.31	17.09	17.13
5250	NASDAQ	CVBF	Fri, Dec 27, 2013	17.36	17.48	17.18	17.28
5249	NASDAQ	CVBF	Thu, Dec 26, 2013	17.23	17.32	17.19	17.29
5248	NASDAQ	CVBF	Tue, Dec 24, 2013	17.22	17.26	17.18	17.19
5247	NASDAQ	CVBF	Mon, Dec 23, 2013	17.00	17.24	16.94	17.19
5246	NASDAQ	CVBF	Fri, Dec 20, 2013	16.80	17.04	16.67	16.96
5245	NASDAQ	CVBF	Thu, Dec 19, 2013	16.95	17.00	16.70	16.72
5244	NASDAQ	CVBF	Wed, Dec 18, 2013	16.69	16.98	16.52	16.97
5243	NASDAQ	CVBF	Tue, Dec 17, 2013	16.71	16.73	16.52	16.68
5242	NASDAQ	CVBF	Mon, Dec 16, 2013	16.36	16.70	16.21	16.68
5241	NASDAQ	CVBF	Fri, Dec 13, 2013	16.32	16.41	16.11	16.24
5240	NASDAQ	CVBF	Thu, Dec 12, 2013	16.22	16.38	16.16	16.25
5239	NASDAQ	CVBF	Wed, Dec 11, 2013	16.54	16.63	16.12	16.19
5238	NASDAQ	CVBF	Tue, Dec 10, 2013	16.58	16.88	16.49	16.54
5237	NASDAQ	CVBF	Mon, Dec 9, 2013	16.45	16.61	16.36	16.60
5236	NASDAQ	CVBF	Fri, Dec 6, 2013	16.30	16.47	16.24	16.45
5235	NASDAQ	CVBF	Thu, Dec 5, 2013	15.88	16.13	15.83	16.09
5234	NASDAQ	CVBF	Wed, Dec 4, 2013	15.83	16.08	15.74	15.92
5233	NASDAQ	CVBF	Tue, Dec 3, 2013	15.91	16.03	15.77	15.88
5232	NASDAQ	CVBF	Mon, Dec 2, 2013	16.10	16.22	15.94	15.97
5231	NASDAQ	CVBF	Fri, Nov 29, 2013	16.11	16.23	16.01	16.14
5230	NASDAQ	CVBF	Wed, Nov 27, 2013	16.00	16.19	15.93	16.01
5229	NASDAQ	CVBF	Tue, Nov 26, 2013	15.75	15.98	15.65	15.98
5228	NASDAQ	CVBF	Mon, Nov 25, 2013	15.59	15.70	15.55	15.70
5227	NASDAQ	CVBF	Fri, Nov 22, 2013	15.41	15.55	15.31	15.54
5226	NASDAQ	CVBF	Thu, Nov 21, 2013	15.01	15.46	14.99	15.36
5225	NASDAQ	CVBF	Wed, Nov 20, 2013	14.98	15.05	14.88	14.96
5224	NASDAQ	CVBF	Tue, Nov 19, 2013	14.91	14.95	14.76	14.92
5223	NASDAQ	CVBF	Mon, Nov 18, 2013	14.86	15.13	14.76	14.89
5222	NASDAQ	CVBF	Fri, Nov 15, 2013	14.85	14.89	14.64	14.85
5221	NASDAQ	CVBF	Thu, Nov 14, 2013	14.85	14.93	14.77	14.88
5220	NASDAQ	CVBF	Wed, Nov 13, 2013	14.70	14.87	14.60	14.83
5219	NASDAQ	CVBF	Tue, Nov 12, 2013	14.84	14.94	14.70	14.75
5218	NASDAQ	CVBF	Mon, Nov 11, 2013	14.90	14.90	14.73	14.82
5217	NASDAQ	CVBF	Fri, Nov 8, 2013	14.41	15.03	14.41	14.89
5216	NASDAQ	CVBF	Thu, Nov 7, 2013	14.73	14.76	14.36	14.42
5215	NASDAQ	CVBF	Wed, Nov 6, 2013	14.61	14.77	14.49	14.70
5214	NASDAQ	CVBF	Tue, Nov 5, 2013	14.45	14.60	14.34	14.50
5213	NASDAQ	CVBF	Mon, Nov 4, 2013	14.47	14.47	14.31	14.47
5212	NASDAQ	CVBF	Fri, Nov 1, 2013	14.49	14.61	14.30	14.44
5211	NASDAQ	CVBF	Thu, Oct 31, 2013	14.70	14.75	14.52	14.54
5210	NASDAQ	CVBF	Wed, Oct 30, 2013	14.76	14.79	14.70	14.71
5209	NASDAQ	CVBF	Tue, Oct 29, 2013	14.77	14.91	14.54	14.72
5208	NASDAQ	CVBF	Mon, Oct 28, 2013	14.61	14.79	14.57	14.73
5207	NASDAQ	CVBF	Fri, Oct 25, 2013	14.57	14.71	14.46	14.56
5206	NASDAQ	CVBF	Thu, Oct 24, 2013	14.37	14.53	14.17	14.51
5205	NASDAQ	CVBF	Wed, Oct 23, 2013	14.33	14.33	14.16	14.26
5204	NASDAQ	CVBF	Tue, Oct 22, 2013	14.30	14.40	14.22	14.37
5203	NASDAQ	CVBF	Mon, Oct 21, 2013	14.26	14.36	14.13	14.28
5202	NASDAQ	CVBF	Fri, Oct 18, 2013	14.20	14.30	14.03	14.25
5201	NASDAQ	CVBF	Thu, Oct 17, 2013	14.00	14.12	13.82	14.06
5200	NASDAQ	CVBF	Wed, Oct 16, 2013	13.90	14.14	13.90	14.02
5199	NASDAQ	CVBF	Tue, Oct 15, 2013	13.95	14.00	13.81	13.82
5198	NASDAQ	CVBF	Mon, Oct 14, 2013	13.90	14.01	13.87	13.99
5197	NASDAQ	CVBF	Fri, Oct 11, 2013	13.52	13.96	13.37	13.95
5196	NASDAQ	CVBF	Thu, Oct 10, 2013	13.50	13.62	13.33	13.59
5195	NASDAQ	CVBF	Wed, Oct 9, 2013	13.34	13.44	13.28	13.35
5194	NASDAQ	CVBF	Tue, Oct 8, 2013	13.50	13.55	13.32	13.32
5193	NASDAQ	CVBF	Mon, Oct 7, 2013	13.75	13.83	13.51	13.51
5192	NASDAQ	CVBF	Fri, Oct 4, 2013	13.64	13.95	13.62	13.84
5191	NASDAQ	CVBF	Thu, Oct 3, 2013	13.70	13.73	13.57	13.67
5190	NASDAQ	CVBF	Wed, Oct 2, 2013	13.71	13.81	13.60	13.71
5189	NASDAQ	CVBF	Tue, Oct 1, 2013	13.55	13.79	13.40	13.78
5188	NASDAQ	CVBF	Mon, Sep 30, 2013	13.20	13.53	13.07	13.52
5187	NASDAQ	CVBF	Fri, Sep 27, 2013	13.41	13.56	13.34	13.43
5186	NASDAQ	CVBF	Thu, Sep 26, 2013	13.67	13.70	13.41	13.52
5185	NASDAQ	CVBF	Wed, Sep 25, 2013	13.60	13.76	13.45	13.61
5184	NASDAQ	CVBF	Tue, Sep 24, 2013	13.54	13.75	13.46	13.55
5183	NASDAQ	CVBF	Mon, Sep 23, 2013	13.43	13.58	13.20	13.52
5182	NASDAQ	CVBF	Fri, Sep 20, 2013	13.28	13.46	13.27	13.45
5181	NASDAQ	CVBF	Thu, Sep 19, 2013	13.49	13.74	13.20	13.28
5180	NASDAQ	CVBF	Wed, Sep 18, 2013	13.51	13.77	13.44	13.48
5179	NASDAQ	CVBF	Tue, Sep 17, 2013	13.24	13.53	13.08	13.52
5178	NASDAQ	CVBF	Mon, Sep 16, 2013	13.34	13.38	13.18	13.27
5177	NASDAQ	CVBF	Fri, Sep 13, 2013	13.15	13.22	12.95	13.21
5176	NASDAQ	CVBF	Thu, Sep 12, 2013	13.14	13.24	13.03	13.09
5175	NASDAQ	CVBF	Wed, Sep 11, 2013	13.33	13.37	13.19	13.19
5174	NASDAQ	CVBF	Tue, Sep 10, 2013	13.30	13.38	13.17	13.34
5173	NASDAQ	CVBF	Mon, Sep 9, 2013	13.15	13.27	13.05	13.26
5172	NASDAQ	CVBF	Fri, Sep 6, 2013	13.18	13.23	12.87	13.14
5171	NASDAQ	CVBF	Thu, Sep 5, 2013	12.88	13.15	12.84	13.12
5170	NASDAQ	CVBF	Wed, Sep 4, 2013	12.77	12.94	12.73	12.80
5169	NASDAQ	CVBF	Tue, Sep 3, 2013	12.85	13.04	12.57	12.76
5168	NASDAQ	CVBF	Fri, Aug 30, 2013	12.89	12.90	12.67	12.74
5167	NASDAQ	CVBF	Thu, Aug 29, 2013	12.82	12.99	12.75	12.91
5166	NASDAQ	CVBF	Wed, Aug 28, 2013	12.78	12.94	12.74	12.82
5165	NASDAQ	CVBF	Tue, Aug 27, 2013	13.10	13.19	12.75	12.80
5164	NASDAQ	CVBF	Mon, Aug 26, 2013	13.53	13.54	13.21	13.25
5163	NASDAQ	CVBF	Fri, Aug 23, 2013	13.39	13.42	13.25	13.32
5162	NASDAQ	CVBF	Thu, Aug 22, 2013	13.24	13.47	13.23	13.40
5161	NASDAQ	CVBF	Wed, Aug 21, 2013	13.31	13.36	13.14	13.20
5160	NASDAQ	CVBF	Tue, Aug 20, 2013	13.10	13.39	13.10	13.35
5159	NASDAQ	CVBF	Mon, Aug 19, 2013	13.24	13.37	13.03	13.08
5158	NASDAQ	CVBF	Fri, Aug 16, 2013	13.12	13.34	13.12	13.23
5157	NASDAQ	CVBF	Thu, Aug 15, 2013	13.30	13.33	13.12	13.17
5156	NASDAQ	CVBF	Wed, Aug 14, 2013	13.31	13.42	13.27	13.41
5155	NASDAQ	CVBF	Tue, Aug 13, 2013	13.27	13.42	13.11	13.34
5154	NASDAQ	CVBF	Mon, Aug 12, 2013	13.05	13.26	13.05	13.24
5153	NASDAQ	CVBF	Fri, Aug 9, 2013	13.09	13.22	13.05	13.13
5152	NASDAQ	CVBF	Thu, Aug 8, 2013	13.39	13.49	13.12	13.14
5151	NASDAQ	CVBF	Wed, Aug 7, 2013	13.39	13.40	13.18	13.29
5150	NASDAQ	CVBF	Tue, Aug 6, 2013	13.56	13.60	13.36	13.40
5149	NASDAQ	CVBF	Mon, Aug 5, 2013	13.56	13.69	13.40	13.59
5148	NASDAQ	CVBF	Fri, Aug 2, 2013	13.53	13.64	13.46	13.54
5147	NASDAQ	CVBF	Thu, Aug 1, 2013	13.24	13.57	13.06	13.55
5146	NASDAQ	CVBF	Wed, Jul 31, 2013	13.12	13.25	13.09	13.09
5145	NASDAQ	CVBF	Tue, Jul 30, 2013	13.18	13.24	12.99	13.06
5144	NASDAQ	CVBF	Mon, Jul 29, 2013	13.29	13.29	13.00	13.10
5143	NASDAQ	CVBF	Fri, Jul 26, 2013	13.28	13.39	13.18	13.27
5142	NASDAQ	CVBF	Thu, Jul 25, 2013	13.56	13.67	13.37	13.43
5141	NASDAQ	CVBF	Wed, Jul 24, 2013	13.50	13.76	13.42	13.62
5140	NASDAQ	CVBF	Tue, Jul 23, 2013	13.27	13.46	13.17	13.42
5139	NASDAQ	CVBF	Mon, Jul 22, 2013	13.40	13.45	13.16	13.29
5138	NASDAQ	CVBF	Fri, Jul 19, 2013	13.21	13.48	13.21	13.48
5137	NASDAQ	CVBF	Thu, Jul 18, 2013	12.74	13.42	12.67	13.39
5136	NASDAQ	CVBF	Wed, Jul 17, 2013	12.60	12.73	12.46	12.68
5135	NASDAQ	CVBF	Tue, Jul 16, 2013	12.67	12.69	12.45	12.57
5134	NASDAQ	CVBF	Mon, Jul 15, 2013	12.51	12.73	12.46	12.65
5133	NASDAQ	CVBF	Fri, Jul 12, 2013	12.40	12.48	12.36	12.46
5132	NASDAQ	CVBF	Thu, Jul 11, 2013	12.57	12.59	12.34	12.38
5131	NASDAQ	CVBF	Wed, Jul 10, 2013	12.49	12.50	12.28	12.47
5130	NASDAQ	CVBF	Tue, Jul 9, 2013	12.43	12.48	12.21	12.45
5129	NASDAQ	CVBF	Mon, Jul 8, 2013	12.45	12.47	12.33	12.33
5128	NASDAQ	CVBF	Fri, Jul 5, 2013	12.20	12.39	12.09	12.39
5127	NASDAQ	CVBF	Wed, Jul 3, 2013	11.99	12.07	11.94	12.07
5126	NASDAQ	CVBF	Mon, Jul 1, 2013	11.70	12.15	11.65	12.02
5125	NASDAQ	CVBF	Fri, Jun 28, 2013	11.80	11.83	11.72	11.76
5124	NASDAQ	CVBF	Thu, Jun 27, 2013	11.81	11.99	11.67	11.88
5123	NASDAQ	CVBF	Wed, Jun 26, 2013	11.84	11.91	11.65	11.71
5122	NASDAQ	CVBF	Tue, Jun 25, 2013	11.47	11.75	11.36	11.71
5121	NASDAQ	CVBF	Mon, Jun 24, 2013	11.35	11.50	11.23	11.40
5120	NASDAQ	CVBF	Fri, Jun 21, 2013	11.37	11.45	11.28	11.44
5119	NASDAQ	CVBF	Thu, Jun 20, 2013	11.13	11.43	11.11	11.31
5118	NASDAQ	CVBF	Wed, Jun 19, 2013	11.35	11.45	11.22	11.27
5117	NASDAQ	CVBF	Tue, Jun 18, 2013	11.15	11.34	11.03	11.33
5116	NASDAQ	CVBF	Mon, Jun 17, 2013	11.15	11.20	11.04	11.12
5115	NASDAQ	CVBF	Fri, Jun 14, 2013	11.00	11.07	10.92	11.05
5114	NASDAQ	CVBF	Thu, Jun 13, 2013	11.00	11.05	10.97	11.00
5113	NASDAQ	CVBF	Wed, Jun 12, 2013	11.36	11.36	11.03	11.03
5112	NASDAQ	CVBF	Tue, Jun 11, 2013	11.43	11.44	11.02	11.26
5111	NASDAQ	CVBF	Mon, Jun 10, 2013	11.50	11.57	11.41	11.55
5110	NASDAQ	CVBF	Fri, Jun 7, 2013	11.50	11.52	11.37	11.48
5109	NASDAQ	CVBF	Thu, Jun 6, 2013	11.26	11.43	11.18	11.40
5108	NASDAQ	CVBF	Wed, Jun 5, 2013	11.37	11.47	11.25	11.29
5107	NASDAQ	CVBF	Tue, Jun 4, 2013	11.51	11.58	11.32	11.39
5106	NASDAQ	CVBF	Mon, Jun 3, 2013	11.48	11.60	11.29	11.47
5105	NASDAQ	CVBF	Fri, May 31, 2013	11.62	11.68	11.46	11.47
5104	NASDAQ	CVBF	Thu, May 30, 2013	11.62	11.74	11.55	11.70
5103	NASDAQ	CVBF	Wed, May 29, 2013	11.58	11.74	11.54	11.60
5102	NASDAQ	CVBF	Tue, May 28, 2013	11.57	11.74	11.52	11.69
5101	NASDAQ	CVBF	Fri, May 24, 2013	11.19	11.40	11.16	11.39
5100	NASDAQ	CVBF	Thu, May 23, 2013	11.24	11.35	11.12	11.27
5099	NASDAQ	CVBF	Wed, May 22, 2013	11.55	11.67	11.25	11.32
5098	NASDAQ	CVBF	Tue, May 21, 2013	11.58	11.61	11.47	11.53
5097	NASDAQ	CVBF	Mon, May 20, 2013	11.38	11.62	11.34	11.60
5096	NASDAQ	CVBF	Fri, May 17, 2013	11.32	11.45	11.32	11.44
5095	NASDAQ	CVBF	Thu, May 16, 2013	11.28	11.43	11.20	11.27
5094	NASDAQ	CVBF	Wed, May 15, 2013	11.29	11.39	11.23	11.35
5093	NASDAQ	CVBF	Tue, May 14, 2013	11.12	11.33	11.12	11.31
5092	NASDAQ	CVBF	Mon, May 13, 2013	11.12	11.18	11.04	11.14
5091	NASDAQ	CVBF	Fri, May 10, 2013	11.16	11.22	11.02	11.20
5090	NASDAQ	CVBF	Thu, May 9, 2013	11.20	11.25	11.12	11.13
5089	NASDAQ	CVBF	Wed, May 8, 2013	11.11	11.25	11.08	11.21
5088	NASDAQ	CVBF	Tue, May 7, 2013	11.00	11.19	10.96	11.18
5087	NASDAQ	CVBF	Mon, May 6, 2013	10.74	10.97	10.73	10.96
5086	NASDAQ	CVBF	Fri, May 3, 2013	10.70	10.90	10.58	10.76
5085	NASDAQ	CVBF	Thu, May 2, 2013	10.51	10.66	10.44	10.59
5084	NASDAQ	CVBF	Wed, May 1, 2013	10.82	10.83	10.49	10.49
5083	NASDAQ	CVBF	Tue, Apr 30, 2013	10.85	10.90	10.76	10.87
5082	NASDAQ	CVBF	Mon, Apr 29, 2013	10.73	10.84	10.73	10.84
5081	NASDAQ	CVBF	Fri, Apr 26, 2013	10.79	10.79	10.64	10.72
5080	NASDAQ	CVBF	Thu, Apr 25, 2013	10.84	10.94	10.80	10.81
5079	NASDAQ	CVBF	Wed, Apr 24, 2013	10.64	10.83	10.60	10.82
5078	NASDAQ	CVBF	Tue, Apr 23, 2013	10.37	10.66	10.37	10.66
5077	NASDAQ	CVBF	Mon, Apr 22, 2013	10.46	10.61	10.29	10.31
5076	NASDAQ	CVBF	Fri, Apr 19, 2013	10.51	10.61	10.44	10.50
5075	NASDAQ	CVBF	Thu, Apr 18, 2013	10.67	10.97	10.49	10.58
5074	NASDAQ	CVBF	Wed, Apr 17, 2013	10.70	10.82	10.50	10.62
5073	NASDAQ	CVBF	Tue, Apr 16, 2013	10.83	10.83	10.66	10.78
5072	NASDAQ	CVBF	Mon, Apr 15, 2013	11.04	11.09	10.69	10.76
5071	NASDAQ	CVBF	Fri, Apr 12, 2013	11.03	11.09	10.95	11.08
5070	NASDAQ	CVBF	Thu, Apr 11, 2013	11.10	11.16	11.05	11.07
5069	NASDAQ	CVBF	Wed, Apr 10, 2013	10.96	11.18	10.96	11.14
5068	NASDAQ	CVBF	Tue, Apr 9, 2013	10.96	11.02	10.89	10.94
5067	NASDAQ	CVBF	Mon, Apr 8, 2013	10.95	10.97	10.78	10.96
5066	NASDAQ	CVBF	Fri, Apr 5, 2013	10.73	10.93	10.68	10.93
5065	NASDAQ	CVBF	Thu, Apr 4, 2013	10.87	10.96	10.82	10.92
5064	NASDAQ	CVBF	Wed, Apr 3, 2013	10.99	11.04	10.79	10.85
5063	NASDAQ	CVBF	Tue, Apr 2, 2013	11.04	11.07	10.96	11.01
5062	NASDAQ	CVBF	Mon, Apr 1, 2013	11.15	11.16	10.93	11.00
5061	NASDAQ	CVBF	Thu, Mar 28, 2013	11.40	11.44	11.27	11.27
5060	NASDAQ	CVBF	Wed, Mar 27, 2013	11.31	11.44	11.20	11.37
5059	NASDAQ	CVBF	Tue, Mar 26, 2013	11.45	11.48	11.36	11.37
5058	NASDAQ	CVBF	Mon, Mar 25, 2013	11.36	11.48	11.31	11.37
5057	NASDAQ	CVBF	Fri, Mar 22, 2013	11.39	11.41	11.33	11.34
5056	NASDAQ	CVBF	Thu, Mar 21, 2013	11.32	11.45	11.30	11.38
5055	NASDAQ	CVBF	Wed, Mar 20, 2013	11.41	12.30	11.34	11.42
5054	NASDAQ	CVBF	Tue, Mar 19, 2013	11.21	11.46	11.20	11.35
5053	NASDAQ	CVBF	Mon, Mar 18, 2013	11.11	11.25	11.11	11.21
5052	NASDAQ	CVBF	Fri, Mar 15, 2013	11.21	11.31	11.20	11.27
5051	NASDAQ	CVBF	Thu, Mar 14, 2013	11.02	11.20	11.00	11.18
5050	NASDAQ	CVBF	Wed, Mar 13, 2013	11.00	11.06	10.98	11.02
5049	NASDAQ	CVBF	Tue, Mar 12, 2013	10.89	11.05	10.87	11.02
5048	NASDAQ	CVBF	Mon, Mar 11, 2013	10.84	10.95	10.77	10.93
5047	NASDAQ	CVBF	Fri, Mar 8, 2013	10.96	10.98	10.87	10.88
5046	NASDAQ	CVBF	Thu, Mar 7, 2013	10.80	10.94	10.75	10.89
5045	NASDAQ	CVBF	Wed, Mar 6, 2013	10.76	10.86	10.75	10.80
5044	NASDAQ	CVBF	Tue, Mar 5, 2013	10.55	10.95	10.55	10.74
5043	NASDAQ	CVBF	Mon, Mar 4, 2013	10.50	10.58	10.47	10.52
5042	NASDAQ	CVBF	Fri, Mar 1, 2013	10.50	10.61	10.42	10.50
5041	NASDAQ	CVBF	Thu, Feb 28, 2013	10.59	10.70	10.57	10.60
5040	NASDAQ	CVBF	Wed, Feb 27, 2013	10.66	10.75	10.45	10.62
5039	NASDAQ	CVBF	Tue, Feb 26, 2013	10.70	10.72	10.46	10.70
5038	NASDAQ	CVBF	Mon, Feb 25, 2013	10.99	11.00	10.60	10.61
5037	NASDAQ	CVBF	Fri, Feb 22, 2013	10.93	10.97	10.84	10.97
5036	NASDAQ	CVBF	Thu, Feb 21, 2013	10.87	10.99	10.83	10.85
5035	NASDAQ	CVBF	Wed, Feb 20, 2013	11.00	11.04	10.87	10.90
5034	NASDAQ	CVBF	Tue, Feb 19, 2013	10.94	11.03	10.94	11.00
5033	NASDAQ	CVBF	Fri, Feb 15, 2013	10.98	10.98	10.83	10.92
5032	NASDAQ	CVBF	Thu, Feb 14, 2013	10.97	11.00	10.88	10.92
5031	NASDAQ	CVBF	Wed, Feb 13, 2013	11.00	11.03	10.85	10.99
5030	NASDAQ	CVBF	Tue, Feb 12, 2013	10.95	11.01	10.90	10.97
5029	NASDAQ	CVBF	Mon, Feb 11, 2013	11.00	11.01	10.93	10.97
5028	NASDAQ	CVBF	Fri, Feb 8, 2013	11.00	11.03	10.95	10.99
5027	NASDAQ	CVBF	Thu, Feb 7, 2013	11.03	11.04	10.89	10.99
5026	NASDAQ	CVBF	Wed, Feb 6, 2013	10.92	11.02	10.82	11.01
5025	NASDAQ	CVBF	Tue, Feb 5, 2013	11.07	11.13	10.93	10.96
5024	NASDAQ	CVBF	Mon, Feb 4, 2013	11.25	11.29	11.01	11.03
5023	NASDAQ	CVBF	Fri, Feb 1, 2013	11.07	11.36	11.02	11.31
5022	NASDAQ	CVBF	Thu, Jan 31, 2013	10.99	11.07	10.95	11.00
5021	NASDAQ	CVBF	Wed, Jan 30, 2013	11.04	11.06	10.94	11.00
5020	NASDAQ	CVBF	Tue, Jan 29, 2013	11.06	11.07	10.97	11.07
5019	NASDAQ	CVBF	Mon, Jan 28, 2013	11.01	11.07	10.90	11.06
5018	NASDAQ	CVBF	Fri, Jan 25, 2013	11.01	11.05	10.85	10.98
5017	NASDAQ	CVBF	Thu, Jan 24, 2013	11.00	11.02	10.88	10.93
5016	NASDAQ	CVBF	Wed, Jan 23, 2013	11.06	11.08	11.00	11.01
5015	NASDAQ	CVBF	Tue, Jan 22, 2013	10.95	11.11	10.92	11.09
5014	NASDAQ	CVBF	Fri, Jan 18, 2013	11.09	11.18	10.92	10.98
5013	NASDAQ	CVBF	Thu, Jan 17, 2013	11.15	11.26	10.95	11.13
5012	NASDAQ	CVBF	Wed, Jan 16, 2013	11.01	11.04	10.95	11.02
5011	NASDAQ	CVBF	Tue, Jan 15, 2013	10.99	11.05	10.95	11.03
5010	NASDAQ	CVBF	Mon, Jan 14, 2013	10.95	11.05	10.83	11.03
5009	NASDAQ	CVBF	Fri, Jan 11, 2013	11.12	11.15	10.89	11.00
5008	NASDAQ	CVBF	Thu, Jan 10, 2013	11.15	11.19	11.08	11.10
5007	NASDAQ	CVBF	Wed, Jan 9, 2013	11.07	11.17	11.00	11.08
5006	NASDAQ	CVBF	Tue, Jan 8, 2013	11.06	11.10	10.99	11.01
5005	NASDAQ	CVBF	Mon, Jan 7, 2013	11.09	11.16	11.02	11.04
5004	NASDAQ	CVBF	Fri, Jan 4, 2013	11.06	11.18	11.03	11.16
5003	NASDAQ	CVBF	Thu, Jan 3, 2013	10.82	11.03	10.75	11.00
5002	NASDAQ	CVBF	Wed, Jan 2, 2013	10.65	10.84	10.59	10.83
5001	NASDAQ	CVBF	Mon, Dec 31, 2012	10.32	10.43	10.27	10.40
5000	NASDAQ	CVBF	Fri, Dec 28, 2012	10.35	10.42	10.29	10.34
4999	NASDAQ	CVBF	Thu, Dec 27, 2012	10.38	10.47	10.22	10.39
4998	NASDAQ	CVBF	Wed, Dec 26, 2012	10.43	10.47	10.34	10.40
4997	NASDAQ	CVBF	Mon, Dec 24, 2012	10.55	10.58	10.35	10.44
4996	NASDAQ	CVBF	Fri, Dec 21, 2012	10.36	10.53	10.27	10.53
4995	NASDAQ	CVBF	Thu, Dec 20, 2012	10.32	10.49	10.32	10.45
4994	NASDAQ	CVBF	Wed, Dec 19, 2012	10.24	10.36	10.11	10.26
4993	NASDAQ	CVBF	Tue, Dec 18, 2012	10.00	10.21	9.97	10.20
4992	NASDAQ	CVBF	Mon, Dec 17, 2012	9.88	10.00	9.88	9.98
4991	NASDAQ	CVBF	Fri, Dec 14, 2012	9.94	9.94	9.77	9.85
4990	NASDAQ	CVBF	Thu, Dec 13, 2012	10.00	10.02	9.90	9.94
4989	NASDAQ	CVBF	Wed, Dec 12, 2012	10.23	10.24	9.99	10.02
4988	NASDAQ	CVBF	Tue, Dec 11, 2012	10.20	10.30	10.13	10.20
4987	NASDAQ	CVBF	Mon, Dec 10, 2012	10.10	10.16	10.06	10.13
4986	NASDAQ	CVBF	Fri, Dec 7, 2012	10.12	10.14	9.98	10.10
4985	NASDAQ	CVBF	Thu, Dec 6, 2012	10.07	10.11	9.98	10.08
4984	NASDAQ	CVBF	Wed, Dec 5, 2012	10.14	10.22	10.05	10.06
4983	NASDAQ	CVBF	Tue, Dec 4, 2012	10.04	10.13	9.99	10.12
4982	NASDAQ	CVBF	Mon, Dec 3, 2012	10.13	10.19	9.99	10.06
4981	NASDAQ	CVBF	Fri, Nov 30, 2012	10.18	10.22	10.00	10.16
4980	NASDAQ	CVBF	Thu, Nov 29, 2012	10.19	10.24	10.10	10.14
4979	NASDAQ	CVBF	Wed, Nov 28, 2012	9.93	10.12	9.87	10.11
4978	NASDAQ	CVBF	Tue, Nov 27, 2012	10.21	10.23	9.97	9.99
4977	NASDAQ	CVBF	Mon, Nov 26, 2012	10.19	10.25	10.08	10.23
4976	NASDAQ	CVBF	Fri, Nov 23, 2012	9.99	10.24	9.94	10.23
4975	NASDAQ	CVBF	Wed, Nov 21, 2012	9.99	10.00	9.84	9.94
4974	NASDAQ	CVBF	Tue, Nov 20, 2012	9.86	10.04	9.85	9.99
4973	NASDAQ	CVBF	Mon, Nov 19, 2012	9.75	9.85	9.68	9.85
4972	NASDAQ	CVBF	Fri, Nov 16, 2012	9.59	9.71	9.49	9.66
4971	NASDAQ	CVBF	Thu, Nov 15, 2012	9.53	9.67	9.43	9.61
4970	NASDAQ	CVBF	Wed, Nov 14, 2012	9.95	10.10	9.59	9.61
4969	NASDAQ	CVBF	Tue, Nov 13, 2012	10.15	10.23	9.92	9.94
4968	NASDAQ	CVBF	Mon, Nov 12, 2012	10.25	10.27	10.12	10.23
4967	NASDAQ	CVBF	Fri, Nov 9, 2012	10.04	10.30	10.01	10.21
4966	NASDAQ	CVBF	Thu, Nov 8, 2012	10.35	10.39	10.10	10.12
4965	NASDAQ	CVBF	Wed, Nov 7, 2012	10.77	10.84	10.34	10.34
4964	NASDAQ	CVBF	Tue, Nov 6, 2012	10.99	11.10	10.85	10.86
4963	NASDAQ	CVBF	Mon, Nov 5, 2012	10.92	11.00	10.81	10.98
4962	NASDAQ	CVBF	Fri, Nov 2, 2012	11.03	11.14	10.84	10.94
4961	NASDAQ	CVBF	Thu, Nov 1, 2012	10.86	11.12	10.82	11.02
4960	NASDAQ	CVBF	Wed, Oct 31, 2012	10.89	10.89	10.70	10.82
4959	NASDAQ	CVBF	Fri, Oct 26, 2012	10.98	11.03	10.81	10.85
4958	NASDAQ	CVBF	Thu, Oct 25, 2012	11.05	11.10	10.88	10.99
4957	NASDAQ	CVBF	Wed, Oct 24, 2012	11.10	11.12	10.94	10.98
4956	NASDAQ	CVBF	Tue, Oct 23, 2012	11.02	11.08	10.88	11.02
4955	NASDAQ	CVBF	Mon, Oct 22, 2012	11.20	11.24	11.10	11.18
4954	NASDAQ	CVBF	Fri, Oct 19, 2012	11.26	11.43	11.11	11.19
4953	NASDAQ	CVBF	Thu, Oct 18, 2012	11.62	11.62	11.31	11.32
4952	NASDAQ	CVBF	Wed, Oct 17, 2012	11.62	11.69	11.39	11.60
4951	NASDAQ	CVBF	Tue, Oct 16, 2012	11.82	11.83	11.54	11.57
4950	NASDAQ	CVBF	Mon, Oct 15, 2012	11.81	11.91	11.72	11.76
4949	NASDAQ	CVBF	Fri, Oct 12, 2012	11.88	11.96	11.71	11.75
4948	NASDAQ	CVBF	Thu, Oct 11, 2012	11.91	11.97	11.81	11.94
4947	NASDAQ	CVBF	Wed, Oct 10, 2012	11.81	11.90	11.74	11.84
4946	NASDAQ	CVBF	Tue, Oct 9, 2012	11.91	11.95	11.78	11.79
4945	NASDAQ	CVBF	Mon, Oct 8, 2012	11.94	12.00	11.85	11.87
4944	NASDAQ	CVBF	Fri, Oct 5, 2012	12.03	12.17	11.95	12.02
4943	NASDAQ	CVBF	Thu, Oct 4, 2012	11.92	12.01	11.80	11.99
4942	NASDAQ	CVBF	Wed, Oct 3, 2012	11.73	11.91	11.71	11.85
4941	NASDAQ	CVBF	Tue, Oct 2, 2012	11.91	11.93	11.69	11.73
4940	NASDAQ	CVBF	Mon, Oct 1, 2012	11.91	11.94	11.77	11.88
4939	NASDAQ	CVBF	Fri, Sep 28, 2012	12.00	12.06	11.88	11.94
4938	NASDAQ	CVBF	Thu, Sep 27, 2012	12.08	12.11	12.00	12.08
4937	NASDAQ	CVBF	Wed, Sep 26, 2012	12.10	12.20	11.80	12.04
4936	NASDAQ	CVBF	Tue, Sep 25, 2012	12.35	12.40	12.08	12.08
4935	NASDAQ	CVBF	Mon, Sep 24, 2012	12.08	12.30	12.08	12.29
4934	NASDAQ	CVBF	Fri, Sep 21, 2012	12.41	12.46	12.08	12.10
4933	NASDAQ	CVBF	Thu, Sep 20, 2012	12.31	12.37	12.16	12.25
4932	NASDAQ	CVBF	Wed, Sep 19, 2012	12.46	12.52	12.33	12.36
4931	NASDAQ	CVBF	Tue, Sep 18, 2012	12.44	12.54	12.37	12.42
4930	NASDAQ	CVBF	Mon, Sep 17, 2012	12.64	12.74	12.39	12.42
4929	NASDAQ	CVBF	Fri, Sep 14, 2012	12.66	12.95	12.63	12.74
4928	NASDAQ	CVBF	Thu, Sep 13, 2012	12.43	12.77	12.31	12.60
4927	NASDAQ	CVBF	Wed, Sep 12, 2012	12.40	12.47	12.25	12.42
4926	NASDAQ	CVBF	Tue, Sep 11, 2012	12.25	12.44	12.22	12.35
4925	NASDAQ	CVBF	Mon, Sep 10, 2012	12.34	12.37	12.26	12.27
4924	NASDAQ	CVBF	Fri, Sep 7, 2012	12.30	12.46	12.28	12.39
4923	NASDAQ	CVBF	Thu, Sep 6, 2012	12.03	12.30	12.02	12.21
4922	NASDAQ	CVBF	Wed, Sep 5, 2012	12.09	12.09	11.86	11.98
4921	NASDAQ	CVBF	Tue, Sep 4, 2012	11.93	12.06	11.84	12.04
4920	NASDAQ	CVBF	Fri, Aug 31, 2012	12.06	12.06	11.81	11.95
4919	NASDAQ	CVBF	Thu, Aug 30, 2012	11.97	12.12	11.93	11.96
4918	NASDAQ	CVBF	Wed, Aug 29, 2012	12.04	12.09	11.99	12.02
4917	NASDAQ	CVBF	Tue, Aug 28, 2012	11.94	12.06	11.90	11.99
4916	NASDAQ	CVBF	Mon, Aug 27, 2012	11.92	12.02	11.87	11.93
4915	NASDAQ	CVBF	Fri, Aug 24, 2012	11.80	11.97	11.80	11.88
4914	NASDAQ	CVBF	Thu, Aug 23, 2012	12.00	12.01	11.80	11.82
4913	NASDAQ	CVBF	Wed, Aug 22, 2012	12.10	12.18	11.95	12.00
4912	NASDAQ	CVBF	Tue, Aug 21, 2012	12.21	12.38	12.07	12.13
4911	NASDAQ	CVBF	Mon, Aug 20, 2012	12.09	12.20	12.03	12.14
4910	NASDAQ	CVBF	Fri, Aug 17, 2012	11.94	12.11	11.93	12.10
4909	NASDAQ	CVBF	Thu, Aug 16, 2012	11.95	12.00	11.86	11.98
4908	NASDAQ	CVBF	Wed, Aug 15, 2012	11.85	11.98	11.85	11.96
4907	NASDAQ	CVBF	Tue, Aug 14, 2012	11.80	11.97	11.70	11.91
4906	NASDAQ	CVBF	Mon, Aug 13, 2012	11.76	11.79	11.64	11.78
4905	NASDAQ	CVBF	Fri, Aug 10, 2012	11.78	11.78	11.68	11.76
4904	NASDAQ	CVBF	Thu, Aug 9, 2012	11.87	11.92	11.78	11.80
4903	NASDAQ	CVBF	Wed, Aug 8, 2012	11.78	12.00	11.78	11.91
4902	NASDAQ	CVBF	Tue, Aug 7, 2012	11.84	11.99	11.81	11.88
4901	NASDAQ	CVBF	Mon, Aug 6, 2012	11.77	12.00	11.72	11.76
4900	NASDAQ	CVBF	Fri, Aug 3, 2012	11.56	11.79	11.56	11.74
4899	NASDAQ	CVBF	Thu, Aug 2, 2012	11.54	11.63	11.35	11.47
4898	NASDAQ	CVBF	Wed, Aug 1, 2012	11.83	11.90	11.60	11.60
4897	NASDAQ	CVBF	Tue, Jul 31, 2012	11.81	11.97	11.78	11.80
4896	NASDAQ	CVBF	Mon, Jul 30, 2012	11.87	11.98	11.80	11.83
4895	NASDAQ	CVBF	Fri, Jul 27, 2012	11.73	11.97	11.61	11.89
4894	NASDAQ	CVBF	Thu, Jul 26, 2012	11.65	11.75	11.59	11.71
4893	NASDAQ	CVBF	Wed, Jul 25, 2012	11.60	11.60	11.46	11.49
4892	NASDAQ	CVBF	Tue, Jul 24, 2012	11.60	11.65	11.45	11.54
4891	NASDAQ	CVBF	Mon, Jul 23, 2012	11.47	11.60	11.45	11.52
4890	NASDAQ	CVBF	Fri, Jul 20, 2012	11.49	11.72	11.49	11.64
4889	NASDAQ	CVBF	Thu, Jul 19, 2012	11.95	12.00	11.54	11.58
4888	NASDAQ	CVBF	Wed, Jul 18, 2012	11.73	11.90	11.63	11.75
4887	NASDAQ	CVBF	Tue, Jul 17, 2012	11.74	11.78	11.56	11.76
4886	NASDAQ	CVBF	Mon, Jul 16, 2012	11.76	11.79	11.64	11.68
4885	NASDAQ	CVBF	Fri, Jul 13, 2012	11.62	11.80	11.58	11.75
4884	NASDAQ	CVBF	Thu, Jul 12, 2012	11.52	11.63	11.47	11.54
4883	NASDAQ	CVBF	Wed, Jul 11, 2012	11.53	11.69	11.48	11.64
4882	NASDAQ	CVBF	Tue, Jul 10, 2012	11.68	11.73	11.40	11.52
4881	NASDAQ	CVBF	Mon, Jul 9, 2012	11.61	11.65	11.47	11.58
4880	NASDAQ	CVBF	Fri, Jul 6, 2012	11.60	11.78	11.60	11.65
4879	NASDAQ	CVBF	Thu, Jul 5, 2012	11.72	11.83	11.69	11.75
4878	NASDAQ	CVBF	Tue, Jul 3, 2012	11.74	11.80	11.62	11.80
4877	NASDAQ	CVBF	Mon, Jul 2, 2012	11.63	11.72	11.50	11.70
4876	NASDAQ	CVBF	Fri, Jun 29, 2012	11.50	11.69	11.50	11.65
4875	NASDAQ	CVBF	Thu, Jun 28, 2012	11.37	11.40	11.10	11.40
4874	NASDAQ	CVBF	Wed, Jun 27, 2012	11.00	11.30	10.98	11.29
4873	NASDAQ	CVBF	Tue, Jun 26, 2012	10.86	11.00	10.84	10.95
4872	NASDAQ	CVBF	Mon, Jun 25, 2012	10.84	10.93	10.77	10.87
4871	NASDAQ	CVBF	Fri, Jun 22, 2012	10.91	11.10	10.83	11.04
4870	NASDAQ	CVBF	Thu, Jun 21, 2012	11.06	11.12	10.80	10.81
4869	NASDAQ	CVBF	Wed, Jun 20, 2012	11.07	11.13	10.94	11.10
4868	NASDAQ	CVBF	Tue, Jun 19, 2012	10.92	11.12	10.88	11.08
4867	NASDAQ	CVBF	Mon, Jun 18, 2012	10.84	11.03	10.77	10.89
4866	NASDAQ	CVBF	Fri, Jun 15, 2012	10.78	10.96	10.71	10.93
4865	NASDAQ	CVBF	Thu, Jun 14, 2012	10.64	10.83	10.57	10.79
4864	NASDAQ	CVBF	Wed, Jun 13, 2012	10.59	10.83	10.49	10.61
4863	NASDAQ	CVBF	Tue, Jun 12, 2012	10.57	10.66	10.45	10.66
4862	NASDAQ	CVBF	Mon, Jun 11, 2012	10.84	10.85	10.51	10.53
4861	NASDAQ	CVBF	Fri, Jun 8, 2012	10.48	10.77	10.43	10.71
4860	NASDAQ	CVBF	Thu, Jun 7, 2012	10.61	10.66	10.48	10.54
4859	NASDAQ	CVBF	Wed, Jun 6, 2012	10.30	10.48	10.22	10.48
4858	NASDAQ	CVBF	Tue, Jun 5, 2012	10.16	10.38	10.16	10.24
4857	NASDAQ	CVBF	Mon, Jun 4, 2012	10.43	10.65	10.16	10.23
4856	NASDAQ	CVBF	Fri, Jun 1, 2012	10.68	10.77	10.34	10.37
4855	NASDAQ	CVBF	Thu, May 31, 2012	10.85	11.02	10.71	10.89
4854	NASDAQ	CVBF	Wed, May 30, 2012	10.91	10.97	10.84	10.85
4853	NASDAQ	CVBF	Tue, May 29, 2012	10.98	11.25	10.91	11.06
4852	NASDAQ	CVBF	Fri, May 25, 2012	10.99	11.05	10.89	10.95
4851	NASDAQ	CVBF	Thu, May 24, 2012	10.92	10.99	10.78	10.98
4850	NASDAQ	CVBF	Wed, May 23, 2012	10.61	10.90	10.60	10.88
4849	NASDAQ	CVBF	Tue, May 22, 2012	10.77	11.00	10.71	10.74
4848	NASDAQ	CVBF	Mon, May 21, 2012	10.75	10.95	10.68	10.78
4847	NASDAQ	CVBF	Fri, May 18, 2012	10.75	10.98	10.72	10.73
4846	NASDAQ	CVBF	Thu, May 17, 2012	11.06	11.10	10.81	10.81
4845	NASDAQ	CVBF	Wed, May 16, 2012	11.16	11.32	11.07	11.07
4844	NASDAQ	CVBF	Tue, May 15, 2012	11.18	11.34	11.09	11.14
4843	NASDAQ	CVBF	Mon, May 14, 2012	11.28	11.42	11.21	11.21
4842	NASDAQ	CVBF	Fri, May 11, 2012	11.38	11.61	11.32	11.43
4841	NASDAQ	CVBF	Thu, May 10, 2012	11.44	11.58	11.39	11.52
4840	NASDAQ	CVBF	Wed, May 9, 2012	11.33	11.45	11.22	11.33
4839	NASDAQ	CVBF	Tue, May 8, 2012	11.32	11.50	11.32	11.47
4838	NASDAQ	CVBF	Mon, May 7, 2012	11.15	11.51	11.15	11.44
4837	NASDAQ	CVBF	Fri, May 4, 2012	11.40	11.45	11.17	11.21
4836	NASDAQ	CVBF	Thu, May 3, 2012	11.56	11.65	11.43	11.47
4835	NASDAQ	CVBF	Wed, May 2, 2012	11.49	11.57	11.37	11.55
4834	NASDAQ	CVBF	Tue, May 1, 2012	11.56	11.89	11.43	11.54
4833	NASDAQ	CVBF	Mon, Apr 30, 2012	11.82	11.91	11.55	11.57
4832	NASDAQ	CVBF	Fri, Apr 27, 2012	11.82	11.92	11.74	11.87
4831	NASDAQ	CVBF	Thu, Apr 26, 2012	11.76	11.86	11.73	11.81
4830	NASDAQ	CVBF	Wed, Apr 25, 2012	11.79	11.90	11.70	11.82
4829	NASDAQ	CVBF	Tue, Apr 24, 2012	11.53	11.74	11.53	11.66
4828	NASDAQ	CVBF	Mon, Apr 23, 2012	11.39	11.55	11.20	11.46
4827	NASDAQ	CVBF	Fri, Apr 20, 2012	11.49	11.65	11.41	11.55
4826	NASDAQ	CVBF	Thu, Apr 19, 2012	11.38	11.50	11.20	11.36
4825	NASDAQ	CVBF	Wed, Apr 18, 2012	11.48	11.52	11.30	11.36
4824	NASDAQ	CVBF	Tue, Apr 17, 2012	11.45	11.72	11.45	11.59
4823	NASDAQ	CVBF	Mon, Apr 16, 2012	11.27	11.36	11.18	11.30
4822	NASDAQ	CVBF	Fri, Apr 13, 2012	11.50	11.62	11.19	11.19
4821	NASDAQ	CVBF	Thu, Apr 12, 2012	11.46	11.63	11.43	11.59
4820	NASDAQ	CVBF	Wed, Apr 11, 2012	11.37	11.52	11.32	11.45
4819	NASDAQ	CVBF	Tue, Apr 10, 2012	11.27	11.33	11.18	11.22
4818	NASDAQ	CVBF	Mon, Apr 9, 2012	11.24	11.37	11.14	11.28
4817	NASDAQ	CVBF	Thu, Apr 5, 2012	11.43	11.52	11.39	11.43
4816	NASDAQ	CVBF	Wed, Apr 4, 2012	11.60	11.68	11.45	11.51
4815	NASDAQ	CVBF	Tue, Apr 3, 2012	11.74	11.81	11.61	11.75
4814	NASDAQ	CVBF	Mon, Apr 2, 2012	11.60	11.80	11.51	11.80
4813	NASDAQ	CVBF	Fri, Mar 30, 2012	11.90	11.90	11.63	11.74
4812	NASDAQ	CVBF	Thu, Mar 29, 2012	11.65	11.79	11.51	11.78
4811	NASDAQ	CVBF	Wed, Mar 28, 2012	11.70	11.90	11.65	11.76
4810	NASDAQ	CVBF	Tue, Mar 27, 2012	11.83	11.95	11.69	11.69
4809	NASDAQ	CVBF	Mon, Mar 26, 2012	11.68	11.86	11.50	11.85
4808	NASDAQ	CVBF	Fri, Mar 23, 2012	11.46	11.62	11.37	11.59
4807	NASDAQ	CVBF	Thu, Mar 22, 2012	11.59	11.66	11.41	11.49
4806	NASDAQ	CVBF	Wed, Mar 21, 2012	11.83	11.97	11.63	11.82
4805	NASDAQ	CVBF	Tue, Mar 20, 2012	11.42	11.48	11.26	11.33
4804	NASDAQ	CVBF	Mon, Mar 19, 2012	11.40	11.65	11.02	11.54
4803	NASDAQ	CVBF	Fri, Mar 16, 2012	11.39	11.50	11.31	11.41
4802	NASDAQ	CVBF	Thu, Mar 15, 2012	11.18	11.38	11.04	11.36
4801	NASDAQ	CVBF	Wed, Mar 14, 2012	11.12	11.27	10.99	11.12
4800	NASDAQ	CVBF	Tue, Mar 13, 2012	10.95	11.15	10.83	11.15
4799	NASDAQ	CVBF	Mon, Mar 12, 2012	10.78	10.86	10.70	10.83
4798	NASDAQ	CVBF	Fri, Mar 9, 2012	10.63	10.86	10.57	10.75
4797	NASDAQ	CVBF	Thu, Mar 8, 2012	10.61	10.74	10.46	10.64
4796	NASDAQ	CVBF	Wed, Mar 7, 2012	10.37	10.54	10.31	10.52
4795	NASDAQ	CVBF	Tue, Mar 6, 2012	10.56	10.61	10.26	10.29
4794	NASDAQ	CVBF	Mon, Mar 5, 2012	10.61	10.78	10.57	10.72
4793	NASDAQ	CVBF	Fri, Mar 2, 2012	10.85	10.94	10.63	10.64
4792	NASDAQ	CVBF	Thu, Mar 1, 2012	10.85	11.04	10.83	10.85
4791	NASDAQ	CVBF	Wed, Feb 29, 2012	10.93	11.00	10.72	10.77
4790	NASDAQ	CVBF	Tue, Feb 28, 2012	11.02	11.02	10.78	10.87
4789	NASDAQ	CVBF	Mon, Feb 27, 2012	10.97	11.05	10.86	10.99
4788	NASDAQ	CVBF	Fri, Feb 24, 2012	11.20	11.20	11.01	11.08
4787	NASDAQ	CVBF	Thu, Feb 23, 2012	11.01	11.30	10.91	11.20
4786	NASDAQ	CVBF	Wed, Feb 22, 2012	11.25	11.33	10.95	10.96
4785	NASDAQ	CVBF	Tue, Feb 21, 2012	11.26	11.42	11.16	11.30
4784	NASDAQ	CVBF	Fri, Feb 17, 2012	11.40	11.46	11.29	11.30
4783	NASDAQ	CVBF	Thu, Feb 16, 2012	11.03	11.39	11.00	11.36
4782	NASDAQ	CVBF	Wed, Feb 15, 2012	11.06	11.15	10.95	11.03
4781	NASDAQ	CVBF	Tue, Feb 14, 2012	11.05	11.06	10.84	11.05
4780	NASDAQ	CVBF	Mon, Feb 13, 2012	10.90	11.10	10.81	11.09
4779	NASDAQ	CVBF	Fri, Feb 10, 2012	10.89	11.05	10.74	10.77
4778	NASDAQ	CVBF	Thu, Feb 9, 2012	11.04	11.10	10.94	11.05
4777	NASDAQ	CVBF	Wed, Feb 8, 2012	11.03	11.17	10.86	11.04
4776	NASDAQ	CVBF	Tue, Feb 7, 2012	11.04	11.18	10.97	11.04
4775	NASDAQ	CVBF	Mon, Feb 6, 2012	11.07	11.14	10.99	11.05
4774	NASDAQ	CVBF	Fri, Feb 3, 2012	11.01	11.25	10.88	11.15
4773	NASDAQ	CVBF	Thu, Feb 2, 2012	10.83	10.97	10.75	10.87
4772	NASDAQ	CVBF	Wed, Feb 1, 2012	10.61	10.86	10.59	10.84
4771	NASDAQ	CVBF	Tue, Jan 31, 2012	10.60	10.64	10.47	10.53
4770	NASDAQ	CVBF	Mon, Jan 30, 2012	10.38	10.56	10.37	10.49
4769	NASDAQ	CVBF	Fri, Jan 27, 2012	10.42	10.67	10.38	10.51
4768	NASDAQ	CVBF	Thu, Jan 26, 2012	10.95	10.95	10.36	10.48
4767	NASDAQ	CVBF	Wed, Jan 25, 2012	10.89	10.99	10.75	10.92
4766	NASDAQ	CVBF	Tue, Jan 24, 2012	10.87	10.93	10.70	10.88
4765	NASDAQ	CVBF	Mon, Jan 23, 2012	10.95	11.10	10.79	10.94
4764	NASDAQ	CVBF	Fri, Jan 20, 2012	10.63	10.98	10.57	10.97
4763	NASDAQ	CVBF	Thu, Jan 19, 2012	10.92	11.06	10.15	10.66
4762	NASDAQ	CVBF	Wed, Jan 18, 2012	10.92	11.22	10.78	11.21
4761	NASDAQ	CVBF	Tue, Jan 17, 2012	10.72	10.93	10.70	10.88
4760	NASDAQ	CVBF	Fri, Jan 13, 2012	10.44	10.69	10.43	10.63
4759	NASDAQ	CVBF	Thu, Jan 12, 2012	10.58	10.66	10.39	10.63
4758	NASDAQ	CVBF	Wed, Jan 11, 2012	10.51	10.63	10.41	10.58
4757	NASDAQ	CVBF	Tue, Jan 10, 2012	10.67	10.86	10.55	10.60
4756	NASDAQ	CVBF	Mon, Jan 9, 2012	10.26	10.50	10.21	10.48
4755	NASDAQ	CVBF	Fri, Jan 6, 2012	10.35	10.38	10.15	10.26
4754	NASDAQ	CVBF	Thu, Jan 5, 2012	10.22	10.45	10.10	10.33
4753	NASDAQ	CVBF	Wed, Jan 4, 2012	10.16	10.30	9.99	10.26
4752	NASDAQ	CVBF	Tue, Jan 3, 2012	10.25	10.46	10.17	10.30
4751	NASDAQ	CVBF	Fri, Dec 30, 2011	10.16	10.17	10.03	10.03
4750	NASDAQ	CVBF	Thu, Dec 29, 2011	10.02	10.24	10.00	10.20
4749	NASDAQ	CVBF	Wed, Dec 28, 2011	10.12	10.12	9.93	9.97
4748	NASDAQ	CVBF	Tue, Dec 27, 2011	10.02	10.14	9.96	10.13
4747	NASDAQ	CVBF	Fri, Dec 23, 2011	10.13	10.13	9.97	10.02
4746	NASDAQ	CVBF	Thu, Dec 22, 2011	9.93	10.25	9.87	10.08
4745	NASDAQ	CVBF	Wed, Dec 21, 2011	9.67	9.89	9.53	9.84
4744	NASDAQ	CVBF	Tue, Dec 20, 2011	9.52	9.76	9.49	9.66
4743	NASDAQ	CVBF	Mon, Dec 19, 2011	9.51	9.64	9.23	9.26
4742	NASDAQ	CVBF	Fri, Dec 16, 2011	9.45	9.64	9.39	9.44
4741	NASDAQ	CVBF	Thu, Dec 15, 2011	9.58	9.66	9.37	9.45
4740	NASDAQ	CVBF	Wed, Dec 14, 2011	9.41	9.68	9.37	9.39
4739	NASDAQ	CVBF	Tue, Dec 13, 2011	9.84	9.87	9.44	9.52
4738	NASDAQ	CVBF	Mon, Dec 12, 2011	9.88	9.89	9.61	9.74
4737	NASDAQ	CVBF	Fri, Dec 9, 2011	9.72	10.12	9.70	10.06
4736	NASDAQ	CVBF	Thu, Dec 8, 2011	9.98	10.04	9.63	9.64
4735	NASDAQ	CVBF	Wed, Dec 7, 2011	10.00	10.16	9.73	10.11
4734	NASDAQ	CVBF	Tue, Dec 6, 2011	10.04	10.14	9.93	10.09
4733	NASDAQ	CVBF	Mon, Dec 5, 2011	10.10	10.15	9.96	10.06
4732	NASDAQ	CVBF	Fri, Dec 2, 2011	9.98	10.05	9.85	9.90
4731	NASDAQ	CVBF	Thu, Dec 1, 2011	9.77	9.94	9.63	9.81
4730	NASDAQ	CVBF	Wed, Nov 30, 2011	9.61	9.83	9.58	9.83
4729	NASDAQ	CVBF	Tue, Nov 29, 2011	9.42	9.48	9.25	9.29
4728	NASDAQ	CVBF	Mon, Nov 28, 2011	9.37	9.46	9.26	9.42
4727	NASDAQ	CVBF	Fri, Nov 25, 2011	9.10	9.34	9.02	9.08
4726	NASDAQ	CVBF	Wed, Nov 23, 2011	9.39	9.43	9.11	9.12
4725	NASDAQ	CVBF	Tue, Nov 22, 2011	9.51	9.64	9.39	9.46
4724	NASDAQ	CVBF	Mon, Nov 21, 2011	9.67	9.82	9.50	9.53
4723	NASDAQ	CVBF	Fri, Nov 18, 2011	9.73	9.93	9.67	9.87
4722	NASDAQ	CVBF	Thu, Nov 17, 2011	9.76	10.01	9.65	9.71
4721	NASDAQ	CVBF	Wed, Nov 16, 2011	9.76	10.02	9.67	9.73
4720	NASDAQ	CVBF	Tue, Nov 15, 2011	9.70	9.97	9.62	9.90
4719	NASDAQ	CVBF	Mon, Nov 14, 2011	10.00	10.00	9.66	9.73
4718	NASDAQ	CVBF	Fri, Nov 11, 2011	9.90	10.07	9.86	9.95
4717	NASDAQ	CVBF	Thu, Nov 10, 2011	9.82	9.88	9.56	9.75
4716	NASDAQ	CVBF	Wed, Nov 9, 2011	9.99	10.13	9.62	9.63
4715	NASDAQ	CVBF	Tue, Nov 8, 2011	10.01	10.27	9.80	10.24
4714	NASDAQ	CVBF	Mon, Nov 7, 2011	9.96	10.04	9.69	9.98
4713	NASDAQ	CVBF	Fri, Nov 4, 2011	9.94	10.10	9.88	10.00
4712	NASDAQ	CVBF	Thu, Nov 3, 2011	9.97	10.12	9.79	10.10
4711	NASDAQ	CVBF	Wed, Nov 2, 2011	9.65	9.93	9.60	9.90
4710	NASDAQ	CVBF	Tue, Nov 1, 2011	9.44	9.63	9.21	9.47
4709	NASDAQ	CVBF	Mon, Oct 31, 2011	9.66	10.00	9.56	9.71
4708	NASDAQ	CVBF	Fri, Oct 28, 2011	9.86	9.98	9.69	9.78
4707	NASDAQ	CVBF	Thu, Oct 27, 2011	9.86	10.00	9.59	9.95
4706	NASDAQ	CVBF	Wed, Oct 26, 2011	9.54	9.87	9.17	9.48
4705	NASDAQ	CVBF	Tue, Oct 25, 2011	9.70	9.70	9.29	9.33
4704	NASDAQ	CVBF	Mon, Oct 24, 2011	9.60	9.96	9.50	9.81
4703	NASDAQ	CVBF	Fri, Oct 21, 2011	9.50	9.67	9.35	9.66
4702	NASDAQ	CVBF	Thu, Oct 20, 2011	9.20	9.49	8.93	9.26
4701	NASDAQ	CVBF	Wed, Oct 19, 2011	8.94	9.18	8.85	8.98
4700	NASDAQ	CVBF	Tue, Oct 18, 2011	8.31	9.09	8.31	8.98
4699	NASDAQ	CVBF	Mon, Oct 17, 2011	8.57	8.64	8.21	8.25
4698	NASDAQ	CVBF	Fri, Oct 14, 2011	8.59	8.72	8.38	8.62
4697	NASDAQ	CVBF	Thu, Oct 13, 2011	8.64	8.69	8.25	8.46
4696	NASDAQ	CVBF	Wed, Oct 12, 2011	8.60	8.90	8.55	8.76
4695	NASDAQ	CVBF	Tue, Oct 11, 2011	8.33	8.61	8.28	8.54
4694	NASDAQ	CVBF	Mon, Oct 10, 2011	8.05	8.45	8.05	8.44
4693	NASDAQ	CVBF	Fri, Oct 7, 2011	8.39	8.41	7.90	7.91
4692	NASDAQ	CVBF	Thu, Oct 6, 2011	8.15	8.43	8.08	8.39
4691	NASDAQ	CVBF	Wed, Oct 5, 2011	7.90	8.26	7.83	8.19
4690	NASDAQ	CVBF	Tue, Oct 4, 2011	7.30	8.06	7.28	8.05
4689	NASDAQ	CVBF	Mon, Oct 3, 2011	7.52	7.80	7.34	7.34
4688	NASDAQ	CVBF	Fri, Sep 30, 2011	7.87	8.15	7.68	7.69
4687	NASDAQ	CVBF	Thu, Sep 29, 2011	7.89	8.04	7.77	8.02
4686	NASDAQ	CVBF	Wed, Sep 28, 2011	8.08	8.19	7.66	7.66
4685	NASDAQ	CVBF	Tue, Sep 27, 2011	8.22	8.35	8.00	8.12
4684	NASDAQ	CVBF	Mon, Sep 26, 2011	7.69	8.04	7.58	8.03
4683	NASDAQ	CVBF	Fri, Sep 23, 2011	7.62	7.72	7.50	7.61
4682	NASDAQ	CVBF	Thu, Sep 22, 2011	7.45	7.75	7.41	7.57
4681	NASDAQ	CVBF	Wed, Sep 21, 2011	8.05	8.09	7.66	7.68
4680	NASDAQ	CVBF	Tue, Sep 20, 2011	8.28	8.34	8.01	8.05
4679	NASDAQ	CVBF	Mon, Sep 19, 2011	8.41	8.41	8.20	8.24
4678	NASDAQ	CVBF	Fri, Sep 16, 2011	8.66	8.71	8.38	8.61
4677	NASDAQ	CVBF	Thu, Sep 15, 2011	8.42	8.59	8.24	8.58
4676	NASDAQ	CVBF	Wed, Sep 14, 2011	8.24	8.47	8.02	8.35
4675	NASDAQ	CVBF	Tue, Sep 13, 2011	7.99	8.25	7.86	8.17
4674	NASDAQ	CVBF	Mon, Sep 12, 2011	7.73	8.13	7.73	7.96
4673	NASDAQ	CVBF	Fri, Sep 9, 2011	8.15	8.36	7.78	7.88
4672	NASDAQ	CVBF	Thu, Sep 8, 2011	8.35	8.53	8.19	8.22
4671	NASDAQ	CVBF	Wed, Sep 7, 2011	8.06	8.57	8.05	8.46
4670	NASDAQ	CVBF	Tue, Sep 6, 2011	7.72	7.96	7.70	7.94
4669	NASDAQ	CVBF	Fri, Sep 2, 2011	8.12	8.24	7.90	7.97
4668	NASDAQ	CVBF	Thu, Sep 1, 2011	8.71	8.82	8.30	8.31
4667	NASDAQ	CVBF	Wed, Aug 31, 2011	8.71	8.78	8.58	8.73
4666	NASDAQ	CVBF	Tue, Aug 30, 2011	8.56	8.73	8.38	8.66
4665	NASDAQ	CVBF	Mon, Aug 29, 2011	8.25	8.63	8.25	8.62
4664	NASDAQ	CVBF	Fri, Aug 26, 2011	7.93	8.21	7.82	8.15
4663	NASDAQ	CVBF	Thu, Aug 25, 2011	8.34	8.51	7.94	7.98
4662	NASDAQ	CVBF	Wed, Aug 24, 2011	8.06	8.31	7.99	8.17
4661	NASDAQ	CVBF	Tue, Aug 23, 2011	7.80	8.08	7.70	8.05
4660	NASDAQ	CVBF	Mon, Aug 22, 2011	7.90	7.90	7.66	7.75
4659	NASDAQ	CVBF	Fri, Aug 19, 2011	7.74	7.97	7.64	7.66
4658	NASDAQ	CVBF	Thu, Aug 18, 2011	7.98	8.00	7.72	7.86
4657	NASDAQ	CVBF	Wed, Aug 17, 2011	8.26	8.36	8.20	8.23
4656	NASDAQ	CVBF	Tue, Aug 16, 2011	8.16	8.30	8.08	8.18
4655	NASDAQ	CVBF	Mon, Aug 15, 2011	8.15	8.29	8.15	8.23
4654	NASDAQ	CVBF	Fri, Aug 12, 2011	8.36	8.43	7.98	8.02
4653	NASDAQ	CVBF	Thu, Aug 11, 2011	7.78	8.34	7.72	8.25
4652	NASDAQ	CVBF	Wed, Aug 10, 2011	8.31	8.49	7.71	7.71
4651	NASDAQ	CVBF	Tue, Aug 9, 2011	8.25	8.53	7.70	8.53
4650	NASDAQ	CVBF	Mon, Aug 8, 2011	8.75	9.09	8.03	8.05
4649	NASDAQ	CVBF	Fri, Aug 5, 2011	9.23	9.29	8.84	8.96
4648	NASDAQ	CVBF	Thu, Aug 4, 2011	9.46	9.60	9.12	9.12
4647	NASDAQ	CVBF	Wed, Aug 3, 2011	9.41	9.61	9.28	9.60
4646	NASDAQ	CVBF	Tue, Aug 2, 2011	9.55	9.69	9.41	9.43
4645	NASDAQ	CVBF	Mon, Aug 1, 2011	9.79	9.80	9.55	9.64
4644	NASDAQ	CVBF	Fri, Jul 29, 2011	9.57	9.77	9.49	9.69
4643	NASDAQ	CVBF	Thu, Jul 28, 2011	9.58	9.74	9.46	9.68
4642	NASDAQ	CVBF	Wed, Jul 27, 2011	9.70	9.76	9.56	9.59
4641	NASDAQ	CVBF	Tue, Jul 26, 2011	9.76	9.88	9.74	9.76
4640	NASDAQ	CVBF	Mon, Jul 25, 2011	9.78	9.90	9.70	9.80
4639	NASDAQ	CVBF	Fri, Jul 22, 2011	9.86	10.00	9.71	9.93
4638	NASDAQ	CVBF	Thu, Jul 21, 2011	9.56	9.85	9.43	9.83
4637	NASDAQ	CVBF	Wed, Jul 20, 2011	9.36	9.53	9.27	9.52
4636	NASDAQ	CVBF	Tue, Jul 19, 2011	9.18	9.37	9.06	9.36
4635	NASDAQ	CVBF	Mon, Jul 18, 2011	9.15	9.18	9.00	9.13
4634	NASDAQ	CVBF	Fri, Jul 15, 2011	9.17	9.26	9.09	9.19
4633	NASDAQ	CVBF	Thu, Jul 14, 2011	9.36	9.42	9.09	9.14
4632	NASDAQ	CVBF	Wed, Jul 13, 2011	9.20	9.39	9.11	9.33
4631	NASDAQ	CVBF	Tue, Jul 12, 2011	9.06	9.30	8.99	9.14
4630	NASDAQ	CVBF	Mon, Jul 11, 2011	9.30	9.30	9.10	9.11
4629	NASDAQ	CVBF	Fri, Jul 8, 2011	9.45	9.54	9.35	9.38
4628	NASDAQ	CVBF	Thu, Jul 7, 2011	9.45	9.65	9.40	9.60
4627	NASDAQ	CVBF	Wed, Jul 6, 2011	9.21	9.44	9.15	9.39
4626	NASDAQ	CVBF	Tue, Jul 5, 2011	9.39	9.43	9.15	9.25
4625	NASDAQ	CVBF	Fri, Jul 1, 2011	9.27	9.49	9.14	9.42
4624	NASDAQ	CVBF	Thu, Jun 30, 2011	9.12	9.28	9.02	9.25
4623	NASDAQ	CVBF	Wed, Jun 29, 2011	9.06	9.13	8.93	9.12
4622	NASDAQ	CVBF	Tue, Jun 28, 2011	8.94	9.07	8.81	9.00
4621	NASDAQ	CVBF	Mon, Jun 27, 2011	8.71	9.00	8.62	8.94
4620	NASDAQ	CVBF	Fri, Jun 24, 2011	8.83	8.98	8.70	8.79
4619	NASDAQ	CVBF	Thu, Jun 23, 2011	8.97	8.99	8.63	8.81
4618	NASDAQ	CVBF	Wed, Jun 22, 2011	9.21	9.29	9.04	9.05
4617	NASDAQ	CVBF	Tue, Jun 21, 2011	9.03	9.09	8.91	9.08
4616	NASDAQ	CVBF	Mon, Jun 20, 2011	8.87	9.00	8.87	8.95
4615	NASDAQ	CVBF	Fri, Jun 17, 2011	8.78	9.05	8.75	8.87
4614	NASDAQ	CVBF	Thu, Jun 16, 2011	8.56	8.75	8.49	8.72
4613	NASDAQ	CVBF	Wed, Jun 15, 2011	8.51	8.70	8.47	8.52
4612	NASDAQ	CVBF	Tue, Jun 14, 2011	8.45	8.66	8.41	8.60
4611	NASDAQ	CVBF	Mon, Jun 13, 2011	8.30	8.46	8.24	8.38
4610	NASDAQ	CVBF	Fri, Jun 10, 2011	8.35	8.48	8.18	8.28
4609	NASDAQ	CVBF	Thu, Jun 9, 2011	8.44	8.47	8.37	8.38
4608	NASDAQ	CVBF	Wed, Jun 8, 2011	8.41	8.54	8.40	8.40
4607	NASDAQ	CVBF	Tue, Jun 7, 2011	8.45	8.64	8.45	8.45
4606	NASDAQ	CVBF	Mon, Jun 6, 2011	8.48	8.52	8.38	8.43
4605	NASDAQ	CVBF	Fri, Jun 3, 2011	8.50	8.65	8.46	8.50
4604	NASDAQ	CVBF	Thu, Jun 2, 2011	8.63	8.72	8.56	8.60
4603	NASDAQ	CVBF	Wed, Jun 1, 2011	8.94	8.98	8.64	8.64
4602	NASDAQ	CVBF	Tue, May 31, 2011	8.94	9.01	8.89	8.97
4601	NASDAQ	CVBF	Fri, May 27, 2011	8.81	8.89	8.80	8.89
4600	NASDAQ	CVBF	Thu, May 26, 2011	8.77	8.86	8.65	8.79
4599	NASDAQ	CVBF	Wed, May 25, 2011	8.90	8.99	8.75	8.80
4598	NASDAQ	CVBF	Tue, May 24, 2011	9.05	9.06	8.90	8.91
4597	NASDAQ	CVBF	Mon, May 23, 2011	9.01	9.13	9.01	9.04
4596	NASDAQ	CVBF	Fri, May 20, 2011	9.13	9.20	9.06	9.12
4595	NASDAQ	CVBF	Thu, May 19, 2011	9.27	9.34	9.15	9.18
4594	NASDAQ	CVBF	Wed, May 18, 2011	9.18	9.24	9.05	9.22
4593	NASDAQ	CVBF	Tue, May 17, 2011	9.02	9.20	9.01	9.16
4592	NASDAQ	CVBF	Mon, May 16, 2011	9.03	9.13	9.00	9.03
4591	NASDAQ	CVBF	Fri, May 13, 2011	9.25	9.25	9.02	9.04
4590	NASDAQ	CVBF	Thu, May 12, 2011	9.15	9.30	9.06	9.23
4589	NASDAQ	CVBF	Wed, May 11, 2011	9.36	9.36	9.11	9.16
4588	NASDAQ	CVBF	Tue, May 10, 2011	9.29	9.48	9.24	9.38
4587	NASDAQ	CVBF	Mon, May 9, 2011	9.20	9.26	9.07	9.24
4586	NASDAQ	CVBF	Fri, May 6, 2011	9.38	9.39	9.11	9.14
4585	NASDAQ	CVBF	Thu, May 5, 2011	9.39	9.52	9.22	9.29
4584	NASDAQ	CVBF	Wed, May 4, 2011	9.55	9.58	9.39	9.43
4583	NASDAQ	CVBF	Tue, May 3, 2011	9.51	9.68	9.46	9.56
4582	NASDAQ	CVBF	Mon, May 2, 2011	9.78	9.78	9.52	9.52
4581	NASDAQ	CVBF	Fri, Apr 29, 2011	9.89	9.89	9.64	9.74
4580	NASDAQ	CVBF	Thu, Apr 28, 2011	9.78	9.94	9.78	9.87
4579	NASDAQ	CVBF	Wed, Apr 27, 2011	9.61	9.84	9.51	9.82
4578	NASDAQ	CVBF	Tue, Apr 26, 2011	9.48	9.69	9.42	9.58
4577	NASDAQ	CVBF	Mon, Apr 25, 2011	9.33	9.80	9.32	9.44
4576	NASDAQ	CVBF	Thu, Apr 21, 2011	9.43	9.43	9.10	9.30
4575	NASDAQ	CVBF	Wed, Apr 20, 2011	9.22	9.31	9.13	9.30
4574	NASDAQ	CVBF	Tue, Apr 19, 2011	9.15	9.18	9.00	9.15
4573	NASDAQ	CVBF	Mon, Apr 18, 2011	9.00	9.32	9.00	9.13
4572	NASDAQ	CVBF	Fri, Apr 15, 2011	9.18	9.36	9.18	9.24
4571	NASDAQ	CVBF	Thu, Apr 14, 2011	9.13	9.24	9.06	9.20
4570	NASDAQ	CVBF	Wed, Apr 13, 2011	9.47	9.51	9.15	9.18
4569	NASDAQ	CVBF	Tue, Apr 12, 2011	9.38	9.54	9.32	9.39
4568	NASDAQ	CVBF	Mon, Apr 11, 2011	9.38	9.58	9.37	9.47
4567	NASDAQ	CVBF	Fri, Apr 8, 2011	9.62	9.65	9.37	9.40
4566	NASDAQ	CVBF	Thu, Apr 7, 2011	9.79	9.85	9.52	9.53
4565	NASDAQ	CVBF	Wed, Apr 6, 2011	9.81	9.85	9.74	9.77
4564	NASDAQ	CVBF	Tue, Apr 5, 2011	9.77	9.88	9.65	9.79
4563	NASDAQ	CVBF	Mon, Apr 4, 2011	9.61	9.90	9.52	9.82
4562	NASDAQ	CVBF	Fri, Apr 1, 2011	9.38	9.63	9.36	9.62
4561	NASDAQ	CVBF	Thu, Mar 31, 2011	9.12	9.32	9.10	9.31
4560	NASDAQ	CVBF	Wed, Mar 30, 2011	8.88	9.28	8.84	9.13
4559	NASDAQ	CVBF	Tue, Mar 29, 2011	8.50	9.20	8.50	8.84
4558	NASDAQ	CVBF	Mon, Mar 28, 2011	8.16	8.17	8.04	8.10
4557	NASDAQ	CVBF	Fri, Mar 25, 2011	8.25	8.38	8.18	8.22
4556	NASDAQ	CVBF	Thu, Mar 24, 2011	8.35	8.35	8.18	8.19
4555	NASDAQ	CVBF	Wed, Mar 23, 2011	8.40	8.42	8.25	8.33
4554	NASDAQ	CVBF	Tue, Mar 22, 2011	8.42	8.56	8.29	8.43
4553	NASDAQ	CVBF	Mon, Mar 21, 2011	8.26	8.42	8.24	8.42
4552	NASDAQ	CVBF	Fri, Mar 18, 2011	7.93	8.27	7.91	8.18
4551	NASDAQ	CVBF	Thu, Mar 17, 2011	7.94	8.00	7.85	7.88
4550	NASDAQ	CVBF	Wed, Mar 16, 2011	8.02	8.04	7.83	7.85
4549	NASDAQ	CVBF	Tue, Mar 15, 2011	7.89	8.04	7.85	8.00
4548	NASDAQ	CVBF	Mon, Mar 14, 2011	8.06	8.14	7.97	8.05
4547	NASDAQ	CVBF	Fri, Mar 11, 2011	8.23	8.31	8.07	8.15
4546	NASDAQ	CVBF	Thu, Mar 10, 2011	8.40	8.40	8.22	8.24
4545	NASDAQ	CVBF	Wed, Mar 9, 2011	8.45	8.57	8.39	8.51
4544	NASDAQ	CVBF	Tue, Mar 8, 2011	8.24	8.47	8.22	8.45
4543	NASDAQ	CVBF	Mon, Mar 7, 2011	8.26	8.35	8.14	8.21
4542	NASDAQ	CVBF	Fri, Mar 4, 2011	8.30	8.32	8.16	8.20
4541	NASDAQ	CVBF	Thu, Mar 3, 2011	8.27	8.38	8.21	8.32
4540	NASDAQ	CVBF	Wed, Mar 2, 2011	8.22	8.35	8.17	8.18
4539	NASDAQ	CVBF	Tue, Mar 1, 2011	8.35	8.37	8.15	8.20
4538	NASDAQ	CVBF	Mon, Feb 28, 2011	8.40	8.45	8.30	8.36
4537	NASDAQ	CVBF	Fri, Feb 25, 2011	8.26	8.42	8.25	8.38
4536	NASDAQ	CVBF	Thu, Feb 24, 2011	8.34	8.34	8.18	8.23
4535	NASDAQ	CVBF	Wed, Feb 23, 2011	8.46	8.53	8.31	8.34
4534	NASDAQ	CVBF	Tue, Feb 22, 2011	8.60	8.72	8.47	8.48
4533	NASDAQ	CVBF	Fri, Feb 18, 2011	8.70	8.73	8.65	8.70
4532	NASDAQ	CVBF	Thu, Feb 17, 2011	8.64	8.64	8.55	8.64
4531	NASDAQ	CVBF	Wed, Feb 16, 2011	8.59	8.70	8.52	8.67
4530	NASDAQ	CVBF	Tue, Feb 15, 2011	8.65	8.73	8.58	8.59
4529	NASDAQ	CVBF	Mon, Feb 14, 2011	8.62	8.74	8.57	8.68
4528	NASDAQ	CVBF	Fri, Feb 11, 2011	8.45	8.66	8.42	8.66
4527	NASDAQ	CVBF	Thu, Feb 10, 2011	8.63	8.70	8.44	8.50
4526	NASDAQ	CVBF	Wed, Feb 9, 2011	8.60	8.68	8.53	8.65
4525	NASDAQ	CVBF	Tue, Feb 8, 2011	8.57	8.72	8.54	8.65
4524	NASDAQ	CVBF	Mon, Feb 7, 2011	8.51	8.67	8.45	8.59
4523	NASDAQ	CVBF	Fri, Feb 4, 2011	8.32	8.53	8.31	8.52
4522	NASDAQ	CVBF	Thu, Feb 3, 2011	8.28	8.41	8.20	8.32
4521	NASDAQ	CVBF	Wed, Feb 2, 2011	8.35	8.48	8.25	8.28
4520	NASDAQ	CVBF	Tue, Feb 1, 2011	8.33	8.46	8.25	8.40
4519	NASDAQ	CVBF	Mon, Jan 31, 2011	8.53	8.53	8.28	8.28
4518	NASDAQ	CVBF	Fri, Jan 28, 2011	8.61	8.76	8.46	8.47
4517	NASDAQ	CVBF	Thu, Jan 27, 2011	8.43	8.67	8.39	8.62
4516	NASDAQ	CVBF	Wed, Jan 26, 2011	8.44	8.52	8.27	8.46
4515	NASDAQ	CVBF	Tue, Jan 25, 2011	8.42	8.44	8.23	8.40
4514	NASDAQ	CVBF	Mon, Jan 24, 2011	8.45	8.51	8.31	8.48
4513	NASDAQ	CVBF	Fri, Jan 21, 2011	8.58	8.58	8.29	8.49
4512	NASDAQ	CVBF	Thu, Jan 20, 2011	8.45	8.66	8.14	8.57
4511	NASDAQ	CVBF	Wed, Jan 19, 2011	8.88	8.89	8.68	8.69
4510	NASDAQ	CVBF	Tue, Jan 18, 2011	8.75	8.95	8.64	8.91
4509	NASDAQ	CVBF	Fri, Jan 14, 2011	8.37	8.88	8.36	8.78
4508	NASDAQ	CVBF	Thu, Jan 13, 2011	8.33	8.48	8.30	8.35
4507	NASDAQ	CVBF	Wed, Jan 12, 2011	8.50	8.54	8.31	8.35
4506	NASDAQ	CVBF	Tue, Jan 11, 2011	8.28	8.45	8.25	8.40
4505	NASDAQ	CVBF	Mon, Jan 10, 2011	8.10	8.33	7.93	8.25
4504	NASDAQ	CVBF	Fri, Jan 7, 2011	8.48	8.58	8.05	8.09
4503	NASDAQ	CVBF	Thu, Jan 6, 2011	8.61	8.64	8.41	8.42
4502	NASDAQ	CVBF	Wed, Jan 5, 2011	8.47	8.67	8.43	8.59
4501	NASDAQ	CVBF	Tue, Jan 4, 2011	8.74	8.85	8.39	8.48
4500	NASDAQ	CVBF	Mon, Jan 3, 2011	8.76	8.78	8.62	8.73
4499	NASDAQ	CVBF	Fri, Dec 31, 2010	8.75	8.90	8.66	8.67
4498	NASDAQ	CVBF	Thu, Dec 30, 2010	8.80	8.86	8.70	8.79
4497	NASDAQ	CVBF	Wed, Dec 29, 2010	8.91	8.91	8.75	8.83
4496	NASDAQ	CVBF	Tue, Dec 28, 2010	8.93	8.97	8.80	8.86
4495	NASDAQ	CVBF	Mon, Dec 27, 2010	8.80	8.95	8.72	8.92
4494	NASDAQ	CVBF	Thu, Dec 23, 2010	9.06	9.09	8.86	8.92
4493	NASDAQ	CVBF	Wed, Dec 22, 2010	8.63	9.05	8.63	9.03
4492	NASDAQ	CVBF	Tue, Dec 21, 2010	8.56	8.67	8.55	8.59
4491	NASDAQ	CVBF	Mon, Dec 20, 2010	8.50	8.58	8.42	8.49
4490	NASDAQ	CVBF	Fri, Dec 17, 2010	8.47	8.56	8.42	8.45
4489	NASDAQ	CVBF	Thu, Dec 16, 2010	8.47	8.57	8.40	8.45
4488	NASDAQ	CVBF	Wed, Dec 15, 2010	8.56	8.65	8.36	8.42
4487	NASDAQ	CVBF	Tue, Dec 14, 2010	8.77	8.81	8.54	8.54
4486	NASDAQ	CVBF	Mon, Dec 13, 2010	8.93	8.93	8.72	8.73
4485	NASDAQ	CVBF	Fri, Dec 10, 2010	8.85	8.93	8.70	8.93
4484	NASDAQ	CVBF	Thu, Dec 9, 2010	8.89	8.90	8.79	8.85
4483	NASDAQ	CVBF	Wed, Dec 8, 2010	8.70	8.88	8.65	8.88
4482	NASDAQ	CVBF	Tue, Dec 7, 2010	8.25	8.80	8.25	8.70
4481	NASDAQ	CVBF	Mon, Dec 6, 2010	7.98	8.21	7.88	8.19
4480	NASDAQ	CVBF	Fri, Dec 3, 2010	7.96	8.04	7.84	8.03
4479	NASDAQ	CVBF	Thu, Dec 2, 2010	8.03	8.04	7.87	8.03
4478	NASDAQ	CVBF	Wed, Dec 1, 2010	8.02	8.08	7.93	8.00
4477	NASDAQ	CVBF	Tue, Nov 30, 2010	8.03	8.03	7.76	7.87
4476	NASDAQ	CVBF	Mon, Nov 29, 2010	8.04	8.16	7.96	8.10
4475	NASDAQ	CVBF	Fri, Nov 26, 2010	8.13	8.28	8.04	8.07
4474	NASDAQ	CVBF	Wed, Nov 24, 2010	8.37	8.50	8.12	8.20
4473	NASDAQ	CVBF	Tue, Nov 23, 2010	8.03	8.64	8.02	8.31
4472	NASDAQ	CVBF	Mon, Nov 22, 2010	8.17	8.23	8.03	8.13
4471	NASDAQ	CVBF	Fri, Nov 19, 2010	8.31	8.31	8.14	8.21
4470	NASDAQ	CVBF	Thu, Nov 18, 2010	8.29	8.42	8.22	8.32
4469	NASDAQ	CVBF	Wed, Nov 17, 2010	8.40	8.40	8.12	8.18
4468	NASDAQ	CVBF	Tue, Nov 16, 2010	8.30	8.41	8.16	8.41
4467	NASDAQ	CVBF	Mon, Nov 15, 2010	8.40	8.48	8.33	8.35
4466	NASDAQ	CVBF	Fri, Nov 12, 2010	8.47	8.48	8.34	8.36
4465	NASDAQ	CVBF	Thu, Nov 11, 2010	8.25	8.61	8.16	8.53
4464	NASDAQ	CVBF	Wed, Nov 10, 2010	8.32	8.43	8.20	8.36
4463	NASDAQ	CVBF	Tue, Nov 9, 2010	8.35	8.47	8.27	8.32
4462	NASDAQ	CVBF	Mon, Nov 8, 2010	8.45	8.45	8.26	8.31
4461	NASDAQ	CVBF	Fri, Nov 5, 2010	8.34	8.68	8.25	8.49
4460	NASDAQ	CVBF	Thu, Nov 4, 2010	7.98	8.34	7.89	8.30
4459	NASDAQ	CVBF	Wed, Nov 3, 2010	7.69	7.88	7.58	7.88
4458	NASDAQ	CVBF	Tue, Nov 2, 2010	7.52	7.67	7.42	7.66
4457	NASDAQ	CVBF	Mon, Nov 1, 2010	7.61	7.72	7.30	7.41
4456	NASDAQ	CVBF	Fri, Oct 29, 2010	7.59	7.71	7.56	7.61
4455	NASDAQ	CVBF	Thu, Oct 28, 2010	7.92	7.92	7.60	7.63
4454	NASDAQ	CVBF	Wed, Oct 27, 2010	7.68	7.93	7.68	7.83
4453	NASDAQ	CVBF	Tue, Oct 26, 2010	7.62	7.79	7.55	7.69
4452	NASDAQ	CVBF	Mon, Oct 25, 2010	7.79	7.85	7.66	7.68
4451	NASDAQ	CVBF	Fri, Oct 22, 2010	7.88	7.91	7.71	7.73
4450	NASDAQ	CVBF	Thu, Oct 21, 2010	7.71	8.02	7.65	7.89
4449	NASDAQ	CVBF	Wed, Oct 20, 2010	7.76	7.78	7.62	7.66
4448	NASDAQ	CVBF	Tue, Oct 19, 2010	7.95	8.12	7.67	7.74
4447	NASDAQ	CVBF	Mon, Oct 18, 2010	7.86	8.07	7.86	8.06
4446	NASDAQ	CVBF	Fri, Oct 15, 2010	8.05	8.06	7.81	7.86
4445	NASDAQ	CVBF	Thu, Oct 14, 2010	8.12	8.15	7.85	7.98
4444	NASDAQ	CVBF	Wed, Oct 13, 2010	7.90	8.23	7.83	8.15
4443	NASDAQ	CVBF	Tue, Oct 12, 2010	7.85	8.00	7.68	7.97
4442	NASDAQ	CVBF	Mon, Oct 11, 2010	7.93	7.93	7.77	7.86
4441	NASDAQ	CVBF	Fri, Oct 8, 2010	7.78	7.94	7.64	7.91
4440	NASDAQ	CVBF	Thu, Oct 7, 2010	7.97	7.97	7.72	7.78
4439	NASDAQ	CVBF	Wed, Oct 6, 2010	7.61	8.00	7.61	7.91
4438	NASDAQ	CVBF	Tue, Oct 5, 2010	7.61	7.68	7.44	7.61
4437	NASDAQ	CVBF	Mon, Oct 4, 2010	7.51	7.56	7.40	7.50
4436	NASDAQ	CVBF	Fri, Oct 1, 2010	7.60	7.65	7.47	7.51
4435	NASDAQ	CVBF	Thu, Sep 30, 2010	7.56	7.65	7.46	7.51
4434	NASDAQ	CVBF	Wed, Sep 29, 2010	7.48	7.56	7.40	7.53
4433	NASDAQ	CVBF	Tue, Sep 28, 2010	7.42	7.57	7.22	7.56
4432	NASDAQ	CVBF	Mon, Sep 27, 2010	7.54	7.59	7.34	7.42
4431	NASDAQ	CVBF	Fri, Sep 24, 2010	7.50	7.61	7.40	7.58
4430	NASDAQ	CVBF	Thu, Sep 23, 2010	7.43	7.60	7.29	7.35
4429	NASDAQ	CVBF	Wed, Sep 22, 2010	7.53	7.62	7.33	7.49
4428	NASDAQ	CVBF	Tue, Sep 21, 2010	7.29	7.75	7.25	7.55
4427	NASDAQ	CVBF	Mon, Sep 20, 2010	7.20	7.31	7.08	7.28
4426	NASDAQ	CVBF	Fri, Sep 17, 2010	7.34	7.35	7.11	7.19
4425	NASDAQ	CVBF	Thu, Sep 16, 2010	7.22	7.28	7.10	7.26
4424	NASDAQ	CVBF	Wed, Sep 15, 2010	7.02	7.26	7.00	7.21
4423	NASDAQ	CVBF	Tue, Sep 14, 2010	7.02	7.09	6.98	7.04
4422	NASDAQ	CVBF	Mon, Sep 13, 2010	7.07	7.09	6.99	7.07
4421	NASDAQ	CVBF	Fri, Sep 10, 2010	7.10	7.63	6.88	6.99
4420	NASDAQ	CVBF	Thu, Sep 9, 2010	7.01	7.21	7.00	7.05
4419	NASDAQ	CVBF	Wed, Sep 8, 2010	7.03	7.12	6.97	7.03
4418	NASDAQ	CVBF	Tue, Sep 7, 2010	7.26	7.26	6.97	6.98
4417	NASDAQ	CVBF	Fri, Sep 3, 2010	7.26	7.39	7.18	7.28
4416	NASDAQ	CVBF	Thu, Sep 2, 2010	7.00	7.20	6.88	7.18
4415	NASDAQ	CVBF	Wed, Sep 1, 2010	6.95	7.16	6.86	7.08
4414	NASDAQ	CVBF	Tue, Aug 31, 2010	6.69	6.88	6.66	6.81
4413	NASDAQ	CVBF	Mon, Aug 30, 2010	6.83	6.91	6.61	6.72
4412	NASDAQ	CVBF	Fri, Aug 27, 2010	6.87	6.92	6.66	6.88
4411	NASDAQ	CVBF	Thu, Aug 26, 2010	7.20	7.23	6.73	6.81
4410	NASDAQ	CVBF	Wed, Aug 25, 2010	7.22	7.26	7.06	7.19
4409	NASDAQ	CVBF	Tue, Aug 24, 2010	7.40	7.45	7.22	7.29
4408	NASDAQ	CVBF	Mon, Aug 23, 2010	7.60	7.64	7.43	7.44
4407	NASDAQ	CVBF	Fri, Aug 20, 2010	7.63	7.76	7.44	7.56
4406	NASDAQ	CVBF	Thu, Aug 19, 2010	7.75	7.79	7.40	7.66
4405	NASDAQ	CVBF	Wed, Aug 18, 2010	7.87	7.96	7.77	7.80
4404	NASDAQ	CVBF	Tue, Aug 17, 2010	8.26	8.26	7.86	7.87
4403	NASDAQ	CVBF	Mon, Aug 16, 2010	8.10	8.47	8.06	8.13
4402	NASDAQ	CVBF	Fri, Aug 13, 2010	7.50	8.21	7.42	8.06
4401	NASDAQ	CVBF	Thu, Aug 12, 2010	8.02	8.22	7.43	7.48
4400	NASDAQ	CVBF	Wed, Aug 11, 2010	8.06	8.36	7.95	7.97
4399	NASDAQ	CVBF	Tue, Aug 10, 2010	8.35	8.35	7.75	8.00
4398	NASDAQ	CVBF	Mon, Aug 9, 2010	10.14	10.31	10.03	10.30
4397	NASDAQ	CVBF	Fri, Aug 6, 2010	10.18	10.28	9.94	10.07
4396	NASDAQ	CVBF	Thu, Aug 5, 2010	10.29	10.41	10.25	10.31
4395	NASDAQ	CVBF	Wed, Aug 4, 2010	10.30	10.43	10.25	10.39
4394	NASDAQ	CVBF	Tue, Aug 3, 2010	10.28	10.52	10.23	10.26
4393	NASDAQ	CVBF	Mon, Aug 2, 2010	10.32	10.50	10.18	10.35
4392	NASDAQ	CVBF	Fri, Jul 30, 2010	10.08	10.35	10.00	10.18
4391	NASDAQ	CVBF	Thu, Jul 29, 2010	10.52	10.52	10.17	10.18
4390	NASDAQ	CVBF	Wed, Jul 28, 2010	10.65	10.77	10.34	10.37
4389	NASDAQ	CVBF	Tue, Jul 27, 2010	10.84	10.91	10.48	10.63
4388	NASDAQ	CVBF	Mon, Jul 26, 2010	10.74	10.99	10.48	10.83
4387	NASDAQ	CVBF	Fri, Jul 23, 2010	10.47	10.74	10.26	10.71
4386	NASDAQ	CVBF	Thu, Jul 22, 2010	9.88	10.63	9.83	10.50
4385	NASDAQ	CVBF	Wed, Jul 21, 2010	10.01	10.10	9.60	9.70
4384	NASDAQ	CVBF	Tue, Jul 20, 2010	9.66	9.94	9.50	9.94
4383	NASDAQ	CVBF	Mon, Jul 19, 2010	9.92	10.02	9.64	9.81
4382	NASDAQ	CVBF	Fri, Jul 16, 2010	10.13	10.20	9.82	9.92
4381	NASDAQ	CVBF	Thu, Jul 15, 2010	10.50	10.50	10.08	10.25
4380	NASDAQ	CVBF	Wed, Jul 14, 2010	10.67	10.67	10.33	10.49
4379	NASDAQ	CVBF	Tue, Jul 13, 2010	10.47	10.76	10.40	10.75
4378	NASDAQ	CVBF	Mon, Jul 12, 2010	10.35	10.42	10.20	10.35
4377	NASDAQ	CVBF	Fri, Jul 9, 2010	10.01	10.50	9.97	10.41
4376	NASDAQ	CVBF	Thu, Jul 8, 2010	9.81	10.00	9.81	10.00
4375	NASDAQ	CVBF	Wed, Jul 7, 2010	9.37	9.74	9.32	9.71
4374	NASDAQ	CVBF	Tue, Jul 6, 2010	9.61	9.72	9.23	9.31
4373	NASDAQ	CVBF	Fri, Jul 2, 2010	9.64	9.68	9.34	9.46
4372	NASDAQ	CVBF	Thu, Jul 1, 2010	9.51	9.69	9.17	9.51
4371	NASDAQ	CVBF	Wed, Jun 30, 2010	9.60	9.79	9.47	9.50
4370	NASDAQ	CVBF	Tue, Jun 29, 2010	9.72	9.81	9.51	9.58
4369	NASDAQ	CVBF	Mon, Jun 28, 2010	9.85	9.96	9.66	9.87
4368	NASDAQ	CVBF	Fri, Jun 25, 2010	9.73	10.04	9.64	10.03
4367	NASDAQ	CVBF	Thu, Jun 24, 2010	9.88	9.96	9.66	9.67
4366	NASDAQ	CVBF	Wed, Jun 23, 2010	10.00	10.04	9.71	9.79
4365	NASDAQ	CVBF	Tue, Jun 22, 2010	10.30	10.40	9.98	9.99
4364	NASDAQ	CVBF	Mon, Jun 21, 2010	10.41	10.49	10.14	10.22
4363	NASDAQ	CVBF	Fri, Jun 18, 2010	10.35	10.40	10.07	10.29
4362	NASDAQ	CVBF	Thu, Jun 17, 2010	10.26	10.35	10.10	10.28
4361	NASDAQ	CVBF	Wed, Jun 16, 2010	9.87	10.36	9.70	10.22
4360	NASDAQ	CVBF	Tue, Jun 15, 2010	9.62	9.93	9.52	9.87
4359	NASDAQ	CVBF	Mon, Jun 14, 2010	9.89	9.91	9.60	9.63
4358	NASDAQ	CVBF	Fri, Jun 11, 2010	9.43	9.80	9.38	9.80
4357	NASDAQ	CVBF	Thu, Jun 10, 2010	9.33	9.58	9.22	9.56
4356	NASDAQ	CVBF	Wed, Jun 9, 2010	9.23	9.31	9.01	9.18
4355	NASDAQ	CVBF	Tue, Jun 8, 2010	9.26	9.32	9.00	9.15
4354	NASDAQ	CVBF	Mon, Jun 7, 2010	9.43	9.43	9.13	9.23
4353	NASDAQ	CVBF	Fri, Jun 4, 2010	9.50	9.61	9.12	9.36
4352	NASDAQ	CVBF	Thu, Jun 3, 2010	9.80	9.85	9.59	9.74
4351	NASDAQ	CVBF	Wed, Jun 2, 2010	9.78	9.78	9.58	9.73
4350	NASDAQ	CVBF	Tue, Jun 1, 2010	9.80	9.94	9.65	9.66
4349	NASDAQ	CVBF	Fri, May 28, 2010	10.23	10.27	9.82	9.93
4348	NASDAQ	CVBF	Thu, May 27, 2010	9.79	10.32	9.79	10.29
4347	NASDAQ	CVBF	Wed, May 26, 2010	9.74	10.02	9.73	9.77
4346	NASDAQ	CVBF	Tue, May 25, 2010	9.35	9.63	9.18	9.62
4345	NASDAQ	CVBF	Mon, May 24, 2010	9.72	9.73	9.46	9.46
4344	NASDAQ	CVBF	Fri, May 21, 2010	9.57	9.93	9.50	9.75
4343	NASDAQ	CVBF	Thu, May 20, 2010	10.09	10.19	9.60	9.69
4342	NASDAQ	CVBF	Wed, May 19, 2010	10.34	10.66	10.11	10.17
4341	NASDAQ	CVBF	Tue, May 18, 2010	10.93	10.95	10.26	10.38
4340	NASDAQ	CVBF	Mon, May 17, 2010	10.69	11.13	10.64	10.80
4339	NASDAQ	CVBF	Fri, May 14, 2010	10.55	10.58	10.13	10.33
4338	NASDAQ	CVBF	Thu, May 13, 2010	10.89	10.95	10.57	10.63
4337	NASDAQ	CVBF	Wed, May 12, 2010	10.70	10.93	10.54	10.90
4336	NASDAQ	CVBF	Tue, May 11, 2010	10.19	10.80	10.06	10.65
4335	NASDAQ	CVBF	Mon, May 10, 2010	10.14	10.42	10.09	10.41
4334	NASDAQ	CVBF	Fri, May 7, 2010	9.99	10.27	9.60	9.80
4333	NASDAQ	CVBF	Thu, May 6, 2010	10.50	10.66	9.60	10.01
4332	NASDAQ	CVBF	Wed, May 5, 2010	10.45	10.72	10.28	10.55
4331	NASDAQ	CVBF	Tue, May 4, 2010	11.06	11.06	10.48	10.54
4330	NASDAQ	CVBF	Mon, May 3, 2010	11.05	11.27	10.95	11.20
4329	NASDAQ	CVBF	Fri, Apr 30, 2010	11.35	11.49	10.98	10.98
4328	NASDAQ	CVBF	Thu, Apr 29, 2010	11.26	11.41	11.18	11.35
4327	NASDAQ	CVBF	Wed, Apr 28, 2010	11.07	11.27	10.96	11.18
4326	NASDAQ	CVBF	Tue, Apr 27, 2010	11.44	11.54	11.00	11.05
4325	NASDAQ	CVBF	Mon, Apr 26, 2010	11.47	11.62	11.29	11.45
4324	NASDAQ	CVBF	Fri, Apr 23, 2010	11.50	11.66	11.35	11.43
4323	NASDAQ	CVBF	Thu, Apr 22, 2010	11.25	11.85	11.16	11.46
4322	NASDAQ	CVBF	Wed, Apr 21, 2010	10.70	11.12	10.66	11.08
4321	NASDAQ	CVBF	Tue, Apr 20, 2010	10.43	10.81	10.43	10.80
4320	NASDAQ	CVBF	Mon, Apr 19, 2010	10.24	10.62	10.13	10.58
4319	NASDAQ	CVBF	Fri, Apr 16, 2010	10.48	10.55	10.24	10.30
4318	NASDAQ	CVBF	Thu, Apr 15, 2010	10.85	10.90	10.45	10.49
4317	NASDAQ	CVBF	Wed, Apr 14, 2010	10.50	10.91	10.46	10.83
4316	NASDAQ	CVBF	Tue, Apr 13, 2010	10.25	10.49	10.02	10.38
4315	NASDAQ	CVBF	Mon, Apr 12, 2010	10.17	10.30	10.10	10.25
4314	NASDAQ	CVBF	Fri, Apr 9, 2010	10.04	10.27	9.96	10.11
4313	NASDAQ	CVBF	Thu, Apr 8, 2010	9.87	9.98	9.65	9.91
4312	NASDAQ	CVBF	Wed, Apr 7, 2010	9.57	9.75	9.45	9.63
4311	NASDAQ	CVBF	Tue, Apr 6, 2010	9.61	10.03	9.48	9.63
4310	NASDAQ	CVBF	Mon, Apr 5, 2010	9.89	9.92	9.72	9.85
4309	NASDAQ	CVBF	Thu, Apr 1, 2010	9.99	10.07	9.75	9.93
4308	NASDAQ	CVBF	Wed, Mar 31, 2010	10.05	10.09	9.93	9.93
4307	NASDAQ	CVBF	Tue, Mar 30, 2010	10.22	10.27	10.05	10.07
4306	NASDAQ	CVBF	Mon, Mar 29, 2010	10.28	10.28	10.07	10.18
4305	NASDAQ	CVBF	Fri, Mar 26, 2010	10.49	10.69	10.09	10.28
4304	NASDAQ	CVBF	Thu, Mar 25, 2010	10.59	10.89	10.44	10.47
4303	NASDAQ	CVBF	Wed, Mar 24, 2010	10.34	10.65	10.34	10.53
4302	NASDAQ	CVBF	Tue, Mar 23, 2010	10.39	10.47	10.22	10.42
4301	NASDAQ	CVBF	Mon, Mar 22, 2010	10.06	10.39	10.03	10.39
4300	NASDAQ	CVBF	Fri, Mar 19, 2010	10.01	10.12	9.99	10.11
4299	NASDAQ	CVBF	Thu, Mar 18, 2010	9.87	10.04	9.69	10.00
4298	NASDAQ	CVBF	Wed, Mar 17, 2010	9.75	9.89	9.70	9.84
4297	NASDAQ	CVBF	Tue, Mar 16, 2010	9.80	9.80	9.65	9.75
4296	NASDAQ	CVBF	Mon, Mar 15, 2010	9.68	9.80	9.59	9.77
4295	NASDAQ	CVBF	Fri, Mar 12, 2010	9.96	9.96	9.65	9.73
4294	NASDAQ	CVBF	Thu, Mar 11, 2010	9.74	9.93	9.65	9.91
4293	NASDAQ	CVBF	Wed, Mar 10, 2010	9.56	9.99	9.56	9.79
4292	NASDAQ	CVBF	Tue, Mar 9, 2010	9.61	9.74	9.50	9.56
4291	NASDAQ	CVBF	Mon, Mar 8, 2010	9.78	9.85	9.62	9.65
4290	NASDAQ	CVBF	Fri, Mar 5, 2010	9.44	9.76	9.36	9.75
4289	NASDAQ	CVBF	Thu, Mar 4, 2010	9.46	9.54	9.33	9.40
4288	NASDAQ	CVBF	Wed, Mar 3, 2010	9.45	9.51	9.33	9.40
4287	NASDAQ	CVBF	Tue, Mar 2, 2010	9.35	9.47	9.24	9.42
4286	NASDAQ	CVBF	Mon, Mar 1, 2010	9.34	9.39	9.16	9.30
4285	NASDAQ	CVBF	Fri, Feb 26, 2010	9.43	9.44	9.12	9.30
4284	NASDAQ	CVBF	Thu, Feb 25, 2010	9.37	9.49	9.32	9.44
4283	NASDAQ	CVBF	Wed, Feb 24, 2010	9.23	9.59	9.20	9.49
4282	NASDAQ	CVBF	Tue, Feb 23, 2010	9.25	9.38	9.09	9.22
4281	NASDAQ	CVBF	Mon, Feb 22, 2010	8.96	9.32	8.88	9.24
4280	NASDAQ	CVBF	Fri, Feb 19, 2010	8.82	8.98	8.71	8.95
4279	NASDAQ	CVBF	Thu, Feb 18, 2010	8.82	8.92	8.79	8.83
4278	NASDAQ	CVBF	Wed, Feb 17, 2010	8.84	8.95	8.66	8.81
4277	NASDAQ	CVBF	Tue, Feb 16, 2010	8.76	8.79	8.63	8.78
4276	NASDAQ	CVBF	Fri, Feb 12, 2010	8.68	8.74	8.44	8.72
4275	NASDAQ	CVBF	Thu, Feb 11, 2010	8.76	8.95	8.68	8.77
4274	NASDAQ	CVBF	Wed, Feb 10, 2010	8.75	8.90	8.69	8.82
4273	NASDAQ	CVBF	Tue, Feb 9, 2010	8.75	8.85	8.65	8.76
4272	NASDAQ	CVBF	Mon, Feb 8, 2010	8.81	8.92	8.63	8.65
4271	NASDAQ	CVBF	Fri, Feb 5, 2010	8.70	8.99	8.60	8.82
4270	NASDAQ	CVBF	Thu, Feb 4, 2010	8.84	8.84	8.60	8.70
4269	NASDAQ	CVBF	Wed, Feb 3, 2010	8.99	9.01	8.62	8.94
4268	NASDAQ	CVBF	Tue, Feb 2, 2010	9.22	9.24	8.94	9.02
4267	NASDAQ	CVBF	Mon, Feb 1, 2010	9.61	9.65	9.13	9.24
4266	NASDAQ	CVBF	Fri, Jan 29, 2010	9.70	9.96	9.50	9.58
4265	NASDAQ	CVBF	Thu, Jan 28, 2010	9.81	10.26	9.49	9.62
4264	NASDAQ	CVBF	Wed, Jan 27, 2010	9.44	9.79	9.38	9.76
4263	NASDAQ	CVBF	Tue, Jan 26, 2010	9.54	9.77	9.30	9.52
4262	NASDAQ	CVBF	Mon, Jan 25, 2010	9.83	9.98	9.24	9.56
4261	NASDAQ	CVBF	Fri, Jan 22, 2010	9.99	10.38	9.85	9.95
4260	NASDAQ	CVBF	Thu, Jan 21, 2010	9.55	10.23	9.46	10.19
4259	NASDAQ	CVBF	Wed, Jan 20, 2010	9.50	9.69	9.20	9.58
4258	NASDAQ	CVBF	Tue, Jan 19, 2010	9.86	9.87	9.50	9.57
4257	NASDAQ	CVBF	Fri, Jan 15, 2010	9.89	9.97	9.67	9.86
4256	NASDAQ	CVBF	Thu, Jan 14, 2010	9.34	9.88	9.34	9.86
4255	NASDAQ	CVBF	Wed, Jan 13, 2010	9.49	9.51	9.22	9.39
4254	NASDAQ	CVBF	Tue, Jan 12, 2010	9.55	9.66	9.39	9.42
4253	NASDAQ	CVBF	Mon, Jan 11, 2010	9.56	9.66	9.40	9.60
4252	NASDAQ	CVBF	Fri, Jan 8, 2010	9.05	9.56	8.95	9.52
4251	NASDAQ	CVBF	Thu, Jan 7, 2010	8.75	9.25	8.74	9.09
4250	NASDAQ	CVBF	Wed, Jan 6, 2010	8.72	8.85	8.65	8.79
4249	NASDAQ	CVBF	Tue, Jan 5, 2010	9.05	9.09	8.47	8.72
4248	NASDAQ	CVBF	Mon, Jan 4, 2010	8.78	9.09	8.74	9.09
4247	NASDAQ	CVBF	Thu, Dec 31, 2009	8.87	8.90	8.62	8.64
4246	NASDAQ	CVBF	Wed, Dec 30, 2009	8.85	8.94	8.77	8.85
4245	NASDAQ	CVBF	Tue, Dec 29, 2009	8.89	8.91	8.53	8.88
4244	NASDAQ	CVBF	Mon, Dec 28, 2009	8.73	8.90	8.65	8.90
4243	NASDAQ	CVBF	Thu, Dec 24, 2009	8.62	8.74	8.53	8.71
4242	NASDAQ	CVBF	Wed, Dec 23, 2009	8.50	8.60	8.20	8.60
4241	NASDAQ	CVBF	Tue, Dec 22, 2009	8.35	8.50	8.31	8.47
4240	NASDAQ	CVBF	Mon, Dec 21, 2009	8.23	8.34	8.14	8.32
4239	NASDAQ	CVBF	Fri, Dec 18, 2009	8.11	8.22	8.04	8.22
4238	NASDAQ	CVBF	Thu, Dec 17, 2009	8.10	8.16	7.98	8.07
4237	NASDAQ	CVBF	Wed, Dec 16, 2009	8.14	8.19	8.01	8.09
4236	NASDAQ	CVBF	Tue, Dec 15, 2009	8.02	8.15	7.97	8.07
4235	NASDAQ	CVBF	Mon, Dec 14, 2009	8.19	8.20	7.98	8.05
4234	NASDAQ	CVBF	Fri, Dec 11, 2009	8.27	8.35	8.09	8.17
4233	NASDAQ	CVBF	Thu, Dec 10, 2009	8.02	8.38	7.98	8.24
4232	NASDAQ	CVBF	Wed, Dec 9, 2009	7.87	8.05	7.77	8.04
4231	NASDAQ	CVBF	Tue, Dec 8, 2009	7.86	8.00	7.81	7.88
4230	NASDAQ	CVBF	Mon, Dec 7, 2009	7.83	8.02	7.83	7.92
4229	NASDAQ	CVBF	Fri, Dec 4, 2009	7.95	8.14	7.80	7.84
4228	NASDAQ	CVBF	Thu, Dec 3, 2009	8.01	8.28	7.73	7.76
4227	NASDAQ	CVBF	Wed, Dec 2, 2009	7.77	8.06	7.77	8.01
4226	NASDAQ	CVBF	Tue, Dec 1, 2009	7.76	7.84	7.67	7.79
4225	NASDAQ	CVBF	Mon, Nov 30, 2009	7.63	7.78	7.58	7.75
4224	NASDAQ	CVBF	Fri, Nov 27, 2009	7.56	7.80	7.56	7.65
4223	NASDAQ	CVBF	Wed, Nov 25, 2009	7.79	8.00	7.78	7.83
4222	NASDAQ	CVBF	Tue, Nov 24, 2009	7.83	7.85	7.53	7.78
4221	NASDAQ	CVBF	Mon, Nov 23, 2009	7.92	7.96	7.70	7.80
4220	NASDAQ	CVBF	Fri, Nov 20, 2009	7.86	8.18	7.71	7.77
4219	NASDAQ	CVBF	Thu, Nov 19, 2009	8.09	8.13	7.87	7.92
4218	NASDAQ	CVBF	Wed, Nov 18, 2009	8.31	8.42	8.16	8.21
4217	NASDAQ	CVBF	Tue, Nov 17, 2009	8.39	8.44	8.10	8.35
4216	NASDAQ	CVBF	Mon, Nov 16, 2009	7.94	8.47	7.93	8.40
4215	NASDAQ	CVBF	Fri, Nov 13, 2009	7.67	7.90	7.60	7.79
4214	NASDAQ	CVBF	Thu, Nov 12, 2009	7.98	8.17	7.66	7.67
4213	NASDAQ	CVBF	Wed, Nov 11, 2009	7.93	8.16	7.85	7.98
4212	NASDAQ	CVBF	Tue, Nov 10, 2009	7.85	7.92	7.78	7.82
4211	NASDAQ	CVBF	Mon, Nov 9, 2009	7.80	7.99	7.76	7.89
4210	NASDAQ	CVBF	Fri, Nov 6, 2009	7.62	7.89	7.55	7.74
4209	NASDAQ	CVBF	Thu, Nov 5, 2009	7.67	7.77	7.37	7.75
4208	NASDAQ	CVBF	Wed, Nov 4, 2009	7.96	7.96	7.52	7.61
4207	NASDAQ	CVBF	Tue, Nov 3, 2009	7.84	7.94	7.56	7.88
4206	NASDAQ	CVBF	Mon, Nov 2, 2009	8.05	8.24	7.73	7.92
4205	NASDAQ	CVBF	Fri, Oct 30, 2009	8.36	8.41	7.93	8.01
4204	NASDAQ	CVBF	Thu, Oct 29, 2009	8.22	8.46	8.08	8.38
4203	NASDAQ	CVBF	Wed, Oct 28, 2009	8.48	8.53	8.07	8.14
4202	NASDAQ	CVBF	Tue, Oct 27, 2009	8.71	9.00	8.49	8.52
4201	NASDAQ	CVBF	Mon, Oct 26, 2009	8.69	8.83	8.51	8.65
4200	NASDAQ	CVBF	Fri, Oct 23, 2009	8.80	9.00	8.41	8.69
4199	NASDAQ	CVBF	Thu, Oct 22, 2009	7.95	8.85	7.94	8.81
4198	NASDAQ	CVBF	Wed, Oct 21, 2009	8.08	8.25	7.81	7.86
4197	NASDAQ	CVBF	Tue, Oct 20, 2009	8.32	8.32	8.01	8.15
4196	NASDAQ	CVBF	Mon, Oct 19, 2009	8.30	8.65	8.24	8.26
4195	NASDAQ	CVBF	Fri, Oct 16, 2009	7.80	7.89	7.64	7.65
4194	NASDAQ	CVBF	Thu, Oct 15, 2009	7.82	7.88	7.61	7.85
4193	NASDAQ	CVBF	Wed, Oct 14, 2009	7.61	7.86	7.45	7.85
4192	NASDAQ	CVBF	Tue, Oct 13, 2009	7.52	7.68	7.34	7.52
4191	NASDAQ	CVBF	Mon, Oct 12, 2009	7.64	7.75	7.52	7.54
4190	NASDAQ	CVBF	Fri, Oct 9, 2009	7.45	7.66	7.44	7.66
4189	NASDAQ	CVBF	Thu, Oct 8, 2009	7.53	7.60	7.38	7.46
4188	NASDAQ	CVBF	Wed, Oct 7, 2009	7.53	7.66	7.25	7.44
4187	NASDAQ	CVBF	Tue, Oct 6, 2009	7.45	7.70	7.43	7.54
4186	NASDAQ	CVBF	Mon, Oct 5, 2009	7.39	7.56	7.37	7.42
4185	NASDAQ	CVBF	Fri, Oct 2, 2009	7.25	7.42	6.93	7.37
4184	NASDAQ	CVBF	Thu, Oct 1, 2009	7.58	7.81	7.31	7.35
4183	NASDAQ	CVBF	Wed, Sep 30, 2009	7.82	7.87	7.50	7.59
4182	NASDAQ	CVBF	Tue, Sep 29, 2009	7.77	7.93	7.70	7.84
4181	NASDAQ	CVBF	Mon, Sep 28, 2009	7.74	7.89	7.58	7.79
4180	NASDAQ	CVBF	Fri, Sep 25, 2009	7.94	7.95	7.59	7.73
4179	NASDAQ	CVBF	Thu, Sep 24, 2009	8.15	8.21	7.80	7.95
4178	NASDAQ	CVBF	Wed, Sep 23, 2009	8.35	8.36	8.11	8.13
4177	NASDAQ	CVBF	Tue, Sep 22, 2009	8.24	8.44	8.12	8.35
4176	NASDAQ	CVBF	Mon, Sep 21, 2009	8.18	8.25	8.05	8.14
4175	NASDAQ	CVBF	Fri, Sep 18, 2009	8.29	8.39	8.01	8.25
4174	NASDAQ	CVBF	Thu, Sep 17, 2009	8.63	8.70	8.14	8.24
4173	NASDAQ	CVBF	Wed, Sep 16, 2009	7.95	8.64	7.83	8.61
4172	NASDAQ	CVBF	Tue, Sep 15, 2009	7.55	7.97	7.47	7.93
4171	NASDAQ	CVBF	Mon, Sep 14, 2009	7.60	7.64	7.38	7.57
4170	NASDAQ	CVBF	Fri, Sep 11, 2009	7.50	7.77	7.40	7.68
4169	NASDAQ	CVBF	Thu, Sep 10, 2009	7.47	7.51	7.30	7.49
4168	NASDAQ	CVBF	Wed, Sep 9, 2009	7.29	7.59	7.20	7.50
4167	NASDAQ	CVBF	Tue, Sep 8, 2009	7.31	7.37	7.23	7.29
4166	NASDAQ	CVBF	Fri, Sep 4, 2009	7.03	7.26	6.97	7.20
4165	NASDAQ	CVBF	Thu, Sep 3, 2009	6.71	7.09	6.65	7.03
4164	NASDAQ	CVBF	Wed, Sep 2, 2009	6.90	7.03	6.70	6.70
4163	NASDAQ	CVBF	Tue, Sep 1, 2009	6.98	7.17	6.61	6.90
4162	NASDAQ	CVBF	Mon, Aug 31, 2009	7.07	7.16	6.91	7.01
4161	NASDAQ	CVBF	Fri, Aug 28, 2009	7.47	7.47	7.06	7.12
4160	NASDAQ	CVBF	Thu, Aug 27, 2009	7.51	7.51	7.21	7.37
4159	NASDAQ	CVBF	Wed, Aug 26, 2009	7.48	7.72	7.36	7.51
4158	NASDAQ	CVBF	Tue, Aug 25, 2009	7.38	7.54	7.33	7.47
4157	NASDAQ	CVBF	Mon, Aug 24, 2009	7.71	7.80	7.28	7.35
4156	NASDAQ	CVBF	Fri, Aug 21, 2009	7.76	7.84	7.61	7.69
4155	NASDAQ	CVBF	Thu, Aug 20, 2009	7.41	7.74	7.38	7.65
4154	NASDAQ	CVBF	Wed, Aug 19, 2009	7.34	7.53	7.33	7.45
4153	NASDAQ	CVBF	Tue, Aug 18, 2009	7.47	7.56	7.41	7.44
4152	NASDAQ	CVBF	Mon, Aug 17, 2009	7.45	7.59	7.28	7.45
4151	NASDAQ	CVBF	Fri, Aug 14, 2009	7.70	7.72	7.51	7.63
4150	NASDAQ	CVBF	Thu, Aug 13, 2009	7.90	7.91	7.57	7.76
4149	NASDAQ	CVBF	Wed, Aug 12, 2009	7.79	7.99	7.78	7.82
4148	NASDAQ	CVBF	Tue, Aug 11, 2009	8.20	8.30	7.75	7.80
4147	NASDAQ	CVBF	Mon, Aug 10, 2009	8.01	8.45	8.01	8.21
4146	NASDAQ	CVBF	Fri, Aug 7, 2009	7.88	8.37	7.75	8.08
4145	NASDAQ	CVBF	Thu, Aug 6, 2009	7.99	7.99	7.55	7.73
4144	NASDAQ	CVBF	Wed, Aug 5, 2009	8.02	8.19	7.88	7.98
4143	NASDAQ	CVBF	Tue, Aug 4, 2009	7.52	8.18	7.40	8.05
4142	NASDAQ	CVBF	Mon, Aug 3, 2009	7.59	7.75	7.40	7.60
4141	NASDAQ	CVBF	Fri, Jul 31, 2009	7.69	7.87	7.48	7.54
4140	NASDAQ	CVBF	Thu, Jul 30, 2009	7.40	7.93	7.33	7.75
4139	NASDAQ	CVBF	Wed, Jul 29, 2009	7.21	7.43	7.17	7.29
4138	NASDAQ	CVBF	Tue, Jul 28, 2009	6.85	7.35	6.81	7.31
4137	NASDAQ	CVBF	Mon, Jul 27, 2009	6.63	6.97	6.60	6.93
4136	NASDAQ	CVBF	Fri, Jul 24, 2009	6.68	6.75	6.46	6.62
4135	NASDAQ	CVBF	Thu, Jul 23, 2009	6.28	6.75	6.28	6.73
4134	NASDAQ	CVBF	Wed, Jul 22, 2009	6.35	6.50	6.15	6.30
4133	NASDAQ	CVBF	Tue, Jul 21, 2009	5.90	6.32	5.90	6.26
4132	NASDAQ	CVBF	Mon, Jul 20, 2009	6.26	6.39	5.96	6.14
4131	NASDAQ	CVBF	Fri, Jul 17, 2009	6.66	6.73	6.14	6.20
4130	NASDAQ	CVBF	Thu, Jul 16, 2009	6.32	6.69	6.08	6.67
4129	NASDAQ	CVBF	Wed, Jul 15, 2009	5.72	6.07	5.64	5.93
4128	NASDAQ	CVBF	Tue, Jul 14, 2009	5.74	5.78	5.58	5.67
4127	NASDAQ	CVBF	Mon, Jul 13, 2009	5.43	5.85	5.32	5.74
4126	NASDAQ	CVBF	Fri, Jul 10, 2009	5.27	5.32	4.91	5.19
4125	NASDAQ	CVBF	Thu, Jul 9, 2009	5.49	5.53	5.19	5.22
4124	NASDAQ	CVBF	Wed, Jul 8, 2009	5.65	5.80	5.28	5.43
4123	NASDAQ	CVBF	Tue, Jul 7, 2009	5.83	5.87	5.57	5.59
4122	NASDAQ	CVBF	Mon, Jul 6, 2009	5.83	6.00	5.58	5.84
4121	NASDAQ	CVBF	Thu, Jul 2, 2009	6.10	6.23	5.69	5.84
4120	NASDAQ	CVBF	Wed, Jul 1, 2009	6.01	6.34	5.95	6.22
4119	NASDAQ	CVBF	Tue, Jun 30, 2009	6.09	6.24	5.91	5.97
4118	NASDAQ	CVBF	Mon, Jun 29, 2009	6.29	6.29	6.04	6.15
4117	NASDAQ	CVBF	Fri, Jun 26, 2009	6.12	6.42	6.00	6.42
4116	NASDAQ	CVBF	Thu, Jun 25, 2009	5.74	6.23	5.70	6.15
4115	NASDAQ	CVBF	Wed, Jun 24, 2009	5.83	5.90	5.69	5.78
4114	NASDAQ	CVBF	Tue, Jun 23, 2009	5.94	6.00	5.75	5.75
4113	NASDAQ	CVBF	Mon, Jun 22, 2009	6.00	6.08	5.80	5.87
4112	NASDAQ	CVBF	Fri, Jun 19, 2009	6.21	6.31	6.01	6.05
4111	NASDAQ	CVBF	Thu, Jun 18, 2009	6.10	6.40	6.01	6.10
4110	NASDAQ	CVBF	Wed, Jun 17, 2009	6.19	6.33	5.85	6.11
4109	NASDAQ	CVBF	Tue, Jun 16, 2009	6.43	6.43	6.16	6.18
4108	NASDAQ	CVBF	Mon, Jun 15, 2009	6.50	6.68	6.10	6.32
4107	NASDAQ	CVBF	Fri, Jun 12, 2009	6.60	6.67	6.45	6.58
4106	NASDAQ	CVBF	Thu, Jun 11, 2009	6.62	6.87	6.52	6.60
4105	NASDAQ	CVBF	Wed, Jun 10, 2009	6.53	6.90	6.49	6.58
4104	NASDAQ	CVBF	Tue, Jun 9, 2009	6.58	6.71	6.32	6.48
4103	NASDAQ	CVBF	Mon, Jun 8, 2009	6.44	6.65	6.31	6.52
4102	NASDAQ	CVBF	Fri, Jun 5, 2009	6.64	6.76	6.25	6.45
4101	NASDAQ	CVBF	Thu, Jun 4, 2009	6.16	6.59	5.85	6.54
4100	NASDAQ	CVBF	Wed, Jun 3, 2009	6.25	6.30	6.02	6.11
4099	NASDAQ	CVBF	Tue, Jun 2, 2009	6.45	6.51	6.25	6.28
4098	NASDAQ	CVBF	Mon, Jun 1, 2009	6.42	6.73	6.21	6.47
4097	NASDAQ	CVBF	Fri, May 29, 2009	6.13	6.36	6.00	6.35
4096	NASDAQ	CVBF	Thu, May 28, 2009	6.15	6.30	5.81	6.10
4095	NASDAQ	CVBF	Wed, May 27, 2009	6.27	6.34	6.01	6.07
4094	NASDAQ	CVBF	Tue, May 26, 2009	5.88	6.35	5.88	6.28
4093	NASDAQ	CVBF	Fri, May 22, 2009	5.99	6.09	5.81	5.94
4092	NASDAQ	CVBF	Thu, May 21, 2009	5.95	6.03	5.81	5.95
4091	NASDAQ	CVBF	Wed, May 20, 2009	6.48	6.59	5.96	6.02
4090	NASDAQ	CVBF	Tue, May 19, 2009	6.63	6.74	6.39	6.41
4089	NASDAQ	CVBF	Mon, May 18, 2009	6.44	6.74	6.37	6.70
4088	NASDAQ	CVBF	Fri, May 15, 2009	6.53	6.53	6.22	6.35
4087	NASDAQ	CVBF	Thu, May 14, 2009	6.62	6.73	6.35	6.55
4086	NASDAQ	CVBF	Wed, May 13, 2009	7.01	7.08	6.55	6.56
4085	NASDAQ	CVBF	Tue, May 12, 2009	7.32	7.59	6.93	7.05
4084	NASDAQ	CVBF	Mon, May 11, 2009	7.55	7.66	7.27	7.36
4083	NASDAQ	CVBF	Fri, May 8, 2009	7.30	7.77	7.04	7.72
4082	NASDAQ	CVBF	Thu, May 7, 2009	7.00	7.46	6.88	7.40
4081	NASDAQ	CVBF	Wed, May 6, 2009	6.12	7.05	6.12	6.91
4080	NASDAQ	CVBF	Tue, May 5, 2009	6.26	6.30	5.92	6.04
4079	NASDAQ	CVBF	Mon, May 4, 2009	5.97	6.34	5.93	6.33
4078	NASDAQ	CVBF	Fri, May 1, 2009	6.08	6.17	5.85	5.88
4077	NASDAQ	CVBF	Thu, Apr 30, 2009	6.45	6.45	6.01	6.01
4076	NASDAQ	CVBF	Wed, Apr 29, 2009	5.92	6.40	5.88	6.36
4075	NASDAQ	CVBF	Tue, Apr 28, 2009	5.90	6.06	5.83	5.88
4074	NASDAQ	CVBF	Mon, Apr 27, 2009	6.26	6.39	5.88	5.96
4073	NASDAQ	CVBF	Fri, Apr 24, 2009	6.06	6.55	5.93	6.43
4072	NASDAQ	CVBF	Thu, Apr 23, 2009	6.25	6.30	5.82	5.97
4071	NASDAQ	CVBF	Wed, Apr 22, 2009	6.47	6.61	6.00	6.22
4070	NASDAQ	CVBF	Tue, Apr 21, 2009	6.15	6.51	5.75	6.47
4069	NASDAQ	CVBF	Mon, Apr 20, 2009	6.61	6.62	6.12	6.15
4068	NASDAQ	CVBF	Fri, Apr 17, 2009	7.15	7.15	6.53	6.75
4067	NASDAQ	CVBF	Thu, Apr 16, 2009	7.18	7.28	6.74	7.13
4066	NASDAQ	CVBF	Wed, Apr 15, 2009	6.83	7.10	6.51	7.07
4065	NASDAQ	CVBF	Tue, Apr 14, 2009	7.43	7.63	6.82	6.85
4064	NASDAQ	CVBF	Mon, Apr 13, 2009	6.99	7.63	6.89	7.60
4063	NASDAQ	CVBF	Thu, Apr 9, 2009	6.84	7.13	6.64	7.08
4062	NASDAQ	CVBF	Wed, Apr 8, 2009	6.45	6.90	6.17	6.42
4061	NASDAQ	CVBF	Tue, Apr 7, 2009	6.40	6.58	6.23	6.24
4060	NASDAQ	CVBF	Mon, Apr 6, 2009	6.93	7.07	6.43	6.53
4059	NASDAQ	CVBF	Fri, Apr 3, 2009	7.00	7.06	6.76	7.02
4058	NASDAQ	CVBF	Thu, Apr 2, 2009	6.94	7.17	6.87	7.05
4057	NASDAQ	CVBF	Wed, Apr 1, 2009	6.45	6.85	6.27	6.73
4056	NASDAQ	CVBF	Tue, Mar 31, 2009	6.19	6.80	6.19	6.63
4055	NASDAQ	CVBF	Mon, Mar 30, 2009	6.55	6.61	5.97	6.07
4054	NASDAQ	CVBF	Fri, Mar 27, 2009	7.50	7.67	6.55	6.62
4053	NASDAQ	CVBF	Thu, Mar 26, 2009	7.60	7.75	7.46	7.70
4052	NASDAQ	CVBF	Wed, Mar 25, 2009	7.39	7.62	6.88	7.57
4051	NASDAQ	CVBF	Tue, Mar 24, 2009	7.99	8.00	7.06	7.09
4050	NASDAQ	CVBF	Mon, Mar 23, 2009	7.32	7.99	7.05	7.97
4049	NASDAQ	CVBF	Fri, Mar 20, 2009	7.44	7.47	6.98	7.07
4048	NASDAQ	CVBF	Thu, Mar 19, 2009	7.97	8.19	7.32	7.39
4047	NASDAQ	CVBF	Wed, Mar 18, 2009	7.44	8.36	7.34	8.11
4046	NASDAQ	CVBF	Tue, Mar 17, 2009	6.83	7.45	6.83	7.45
4045	NASDAQ	CVBF	Mon, Mar 16, 2009	6.91	7.17	6.79	6.82
4044	NASDAQ	CVBF	Fri, Mar 13, 2009	6.89	7.10	6.71	6.80
4043	NASDAQ	CVBF	Thu, Mar 12, 2009	6.34	7.04	6.25	6.85
4042	NASDAQ	CVBF	Wed, Mar 11, 2009	6.61	7.14	6.17	6.36
4041	NASDAQ	CVBF	Tue, Mar 10, 2009	5.82	6.56	5.82	6.56
4040	NASDAQ	CVBF	Mon, Mar 9, 2009	5.68	5.95	5.31	5.62
4039	NASDAQ	CVBF	Fri, Mar 6, 2009	6.07	6.42	5.61	5.77
4038	NASDAQ	CVBF	Thu, Mar 5, 2009	6.61	6.82	5.93	5.95
4037	NASDAQ	CVBF	Wed, Mar 4, 2009	6.80	6.92	6.54	6.78
4036	NASDAQ	CVBF	Tue, Mar 3, 2009	7.23	7.50	6.52	6.63
4035	NASDAQ	CVBF	Mon, Mar 2, 2009	7.29	7.56	6.97	7.10
4034	NASDAQ	CVBF	Fri, Feb 27, 2009	8.19	8.34	6.77	7.02
4033	NASDAQ	CVBF	Thu, Feb 26, 2009	8.09	8.86	8.02	8.35
4032	NASDAQ	CVBF	Wed, Feb 25, 2009	8.03	8.26	7.51	7.98
4031	NASDAQ	CVBF	Tue, Feb 24, 2009	7.70	8.11	7.51	8.08
4030	NASDAQ	CVBF	Mon, Feb 23, 2009	7.57	7.88	7.53	7.55
4029	NASDAQ	CVBF	Fri, Feb 20, 2009	7.53	7.72	7.21	7.52
4028	NASDAQ	CVBF	Thu, Feb 19, 2009	8.03	8.13	7.64	7.65
4027	NASDAQ	CVBF	Wed, Feb 18, 2009	8.04	8.30	7.85	7.89
4026	NASDAQ	CVBF	Tue, Feb 17, 2009	8.64	8.64	8.04	8.04
4025	NASDAQ	CVBF	Fri, Feb 13, 2009	9.10	9.20	8.70	8.77
4024	NASDAQ	CVBF	Thu, Feb 12, 2009	9.04	9.18	8.61	9.12
4023	NASDAQ	CVBF	Wed, Feb 11, 2009	8.63	9.47	8.63	9.20
4022	NASDAQ	CVBF	Tue, Feb 10, 2009	9.90	9.95	8.92	8.93
4021	NASDAQ	CVBF	Mon, Feb 9, 2009	9.76	10.00	9.63	9.91
4020	NASDAQ	CVBF	Fri, Feb 6, 2009	9.16	9.90	9.10	9.85
4019	NASDAQ	CVBF	Thu, Feb 5, 2009	8.86	9.53	8.70	9.20
4018	NASDAQ	CVBF	Wed, Feb 4, 2009	8.91	9.40	8.91	8.95
4017	NASDAQ	CVBF	Tue, Feb 3, 2009	8.77	9.08	8.64	8.88
4016	NASDAQ	CVBF	Mon, Feb 2, 2009	8.83	9.12	8.79	9.00
4015	NASDAQ	CVBF	Fri, Jan 30, 2009	9.13	9.54	8.94	8.99
4014	NASDAQ	CVBF	Thu, Jan 29, 2009	9.70	9.81	9.24	9.26
4013	NASDAQ	CVBF	Wed, Jan 28, 2009	9.26	9.98	9.24	9.81
4012	NASDAQ	CVBF	Tue, Jan 27, 2009	8.87	9.26	8.79	9.05
4011	NASDAQ	CVBF	Mon, Jan 26, 2009	8.83	9.39	8.61	8.86
4010	NASDAQ	CVBF	Fri, Jan 23, 2009	8.23	8.94	8.23	8.77
4009	NASDAQ	CVBF	Thu, Jan 22, 2009	8.22	8.87	8.01	8.32
4008	NASDAQ	CVBF	Wed, Jan 21, 2009	8.12	8.41	7.78	8.41
4007	NASDAQ	CVBF	Tue, Jan 20, 2009	8.93	8.93	8.01	8.02
4006	NASDAQ	CVBF	Fri, Jan 16, 2009	9.01	9.24	8.49	8.79
4005	NASDAQ	CVBF	Thu, Jan 15, 2009	9.31	9.37	8.75	9.15
4004	NASDAQ	CVBF	Wed, Jan 14, 2009	9.81	9.89	9.26	9.29
4003	NASDAQ	CVBF	Tue, Jan 13, 2009	9.95	10.13	9.76	9.94
4002	NASDAQ	CVBF	Mon, Jan 12, 2009	10.45	10.73	9.96	10.04
4001	NASDAQ	CVBF	Fri, Jan 9, 2009	10.87	11.23	10.40	10.45
4000	NASDAQ	CVBF	Thu, Jan 8, 2009	10.50	11.29	10.50	10.90
3999	NASDAQ	CVBF	Wed, Jan 7, 2009	11.02	11.14	10.78	10.93
3998	NASDAQ	CVBF	Tue, Jan 6, 2009	11.03	11.29	10.88	11.15
3997	NASDAQ	CVBF	Mon, Jan 5, 2009	11.64	11.75	10.81	10.92
3996	NASDAQ	CVBF	Fri, Jan 2, 2009	11.95	12.11	11.28	11.62
3995	NASDAQ	CVBF	Wed, Dec 31, 2008	11.50	12.00	11.33	11.90
3994	NASDAQ	CVBF	Tue, Dec 30, 2008	10.14	11.50	10.14	11.49
3993	NASDAQ	CVBF	Mon, Dec 29, 2008	10.55	10.86	10.55	10.78
3992	NASDAQ	CVBF	Fri, Dec 26, 2008	10.51	10.75	10.41	10.55
3991	NASDAQ	CVBF	Wed, Dec 24, 2008	10.42	10.47	10.24	10.45
3990	NASDAQ	CVBF	Tue, Dec 23, 2008	10.60	10.72	10.37	10.45
3989	NASDAQ	CVBF	Mon, Dec 22, 2008	10.37	10.60	10.21	10.50
3988	NASDAQ	CVBF	Fri, Dec 19, 2008	10.83	11.23	9.98	10.39
3987	NASDAQ	CVBF	Thu, Dec 18, 2008	10.30	10.94	10.30	10.46
3986	NASDAQ	CVBF	Wed, Dec 17, 2008	10.57	11.00	10.02	10.66
3985	NASDAQ	CVBF	Tue, Dec 16, 2008	9.69	10.77	9.69	10.74
3984	NASDAQ	CVBF	Mon, Dec 15, 2008	10.30	10.32	9.69	9.97
3983	NASDAQ	CVBF	Fri, Dec 12, 2008	9.79	10.46	9.61	10.29
3982	NASDAQ	CVBF	Thu, Dec 11, 2008	10.46	10.82	9.85	9.97
3981	NASDAQ	CVBF	Wed, Dec 10, 2008	10.11	11.20	10.04	10.80
3980	NASDAQ	CVBF	Tue, Dec 9, 2008	11.20	11.30	10.48	10.50
3979	NASDAQ	CVBF	Mon, Dec 8, 2008	11.19	11.30	10.68	10.91
3978	NASDAQ	CVBF	Fri, Dec 5, 2008	10.21	11.05	9.81	11.04
3977	NASDAQ	CVBF	Thu, Dec 4, 2008	10.47	11.00	10.12	10.42
3976	NASDAQ	CVBF	Wed, Dec 3, 2008	10.06	10.98	10.00	10.75
3975	NASDAQ	CVBF	Tue, Dec 2, 2008	9.57	10.45	9.35	10.43
3974	NASDAQ	CVBF	Mon, Dec 1, 2008	10.85	11.34	9.28	9.29
3973	NASDAQ	CVBF	Fri, Nov 28, 2008	10.96	11.23	10.91	11.23
3972	NASDAQ	CVBF	Wed, Nov 26, 2008	10.80	11.43	10.80	11.15
3971	NASDAQ	CVBF	Tue, Nov 25, 2008	10.97	11.17	10.21	11.17
3970	NASDAQ	CVBF	Mon, Nov 24, 2008	9.98	10.96	9.68	10.72
3969	NASDAQ	CVBF	Fri, Nov 21, 2008	10.00	10.16	8.58	9.87
3968	NASDAQ	CVBF	Thu, Nov 20, 2008	9.84	10.20	9.25	9.79
3967	NASDAQ	CVBF	Wed, Nov 19, 2008	10.82	11.28	9.94	9.97
3966	NASDAQ	CVBF	Tue, Nov 18, 2008	11.05	11.39	10.35	10.98
3965	NASDAQ	CVBF	Mon, Nov 17, 2008	11.18	11.53	10.95	11.00
3964	NASDAQ	CVBF	Fri, Nov 14, 2008	11.95	12.50	11.26	11.29
3963	NASDAQ	CVBF	Thu, Nov 13, 2008	11.27	12.34	10.45	12.17
3962	NASDAQ	CVBF	Wed, Nov 12, 2008	11.52	11.87	11.06	11.16
3961	NASDAQ	CVBF	Tue, Nov 11, 2008	11.60	12.20	11.60	11.82
3960	NASDAQ	CVBF	Mon, Nov 10, 2008	11.91	11.95	11.49	11.77
3959	NASDAQ	CVBF	Fri, Nov 7, 2008	11.62	11.90	11.20	11.67
3958	NASDAQ	CVBF	Thu, Nov 6, 2008	12.07	12.61	11.35	11.55
3957	NASDAQ	CVBF	Wed, Nov 5, 2008	12.97	13.24	12.11	12.23
3956	NASDAQ	CVBF	Tue, Nov 4, 2008	12.50	13.35	12.11	13.26
3955	NASDAQ	CVBF	Mon, Nov 3, 2008	12.55	12.92	12.24	12.48
3954	NASDAQ	CVBF	Fri, Oct 31, 2008	11.60	12.70	11.59	12.66
3953	NASDAQ	CVBF	Thu, Oct 30, 2008	11.86	11.99	11.28	11.77
3952	NASDAQ	CVBF	Wed, Oct 29, 2008	11.62	12.01	11.29	11.50
3951	NASDAQ	CVBF	Tue, Oct 28, 2008	10.52	11.88	9.95	11.66
3950	NASDAQ	CVBF	Mon, Oct 27, 2008	10.20	10.75	10.08	10.19
3949	NASDAQ	CVBF	Fri, Oct 24, 2008	9.83	10.77	9.83	10.27
3948	NASDAQ	CVBF	Thu, Oct 23, 2008	11.52	11.75	9.90	10.58
3947	NASDAQ	CVBF	Wed, Oct 22, 2008	11.55	12.03	11.25	11.45
3946	NASDAQ	CVBF	Tue, Oct 21, 2008	12.06	12.43	11.60	11.88
3945	NASDAQ	CVBF	Mon, Oct 20, 2008	11.62	12.36	11.51	12.33
3944	NASDAQ	CVBF	Fri, Oct 17, 2008	11.97	12.58	9.57	11.50
3943	NASDAQ	CVBF	Thu, Oct 16, 2008	13.05	13.05	10.85	12.03
3942	NASDAQ	CVBF	Wed, Oct 15, 2008	11.42	12.99	11.17	11.19
3941	NASDAQ	CVBF	Tue, Oct 14, 2008	10.90	13.04	10.85	11.59
3940	NASDAQ	CVBF	Mon, Oct 13, 2008	11.91	12.06	10.77	11.39
3939	NASDAQ	CVBF	Fri, Oct 10, 2008	9.32	12.35	9.14	11.64
3938	NASDAQ	CVBF	Thu, Oct 9, 2008	10.69	11.36	9.50	9.51
3937	NASDAQ	CVBF	Wed, Oct 8, 2008	10.76	12.56	10.50	10.68
3936	NASDAQ	CVBF	Tue, Oct 7, 2008	12.65	12.65	10.66	10.90
3935	NASDAQ	CVBF	Mon, Oct 6, 2008	13.19	13.34	11.54	12.65
3934	NASDAQ	CVBF	Fri, Oct 3, 2008	13.95	14.33	13.25	13.25
3933	NASDAQ	CVBF	Thu, Oct 2, 2008	14.00	14.00	13.51	13.56
3932	NASDAQ	CVBF	Wed, Oct 1, 2008	13.90	14.75	13.16	13.89
3931	NASDAQ	CVBF	Tue, Sep 30, 2008	14.00	14.50	13.59	13.90
3930	NASDAQ	CVBF	Mon, Sep 29, 2008	13.70	14.00	12.90	13.39
3929	NASDAQ	CVBF	Fri, Sep 26, 2008	13.60	14.00	12.89	13.96
3928	NASDAQ	CVBF	Thu, Sep 25, 2008	14.50	14.50	13.74	13.79
3927	NASDAQ	CVBF	Wed, Sep 24, 2008	13.58	14.74	13.50	14.15
3926	NASDAQ	CVBF	Tue, Sep 23, 2008	13.84	14.22	13.53	13.53
3925	NASDAQ	CVBF	Mon, Sep 22, 2008	15.20	15.50	13.30	13.95
3924	NASDAQ	CVBF	Fri, Sep 19, 2008	16.53	20.00	13.10	15.01
3923	NASDAQ	CVBF	Thu, Sep 18, 2008	12.29	15.75	11.79	14.01
3922	NASDAQ	CVBF	Wed, Sep 17, 2008	12.27	12.74	11.56	11.96
3921	NASDAQ	CVBF	Tue, Sep 16, 2008	11.61	12.62	11.52	12.60
3920	NASDAQ	CVBF	Mon, Sep 15, 2008	11.98	12.08	11.58	11.86
3919	NASDAQ	CVBF	Fri, Sep 12, 2008	11.37	12.25	11.20	12.11
3918	NASDAQ	CVBF	Thu, Sep 11, 2008	11.52	11.73	10.90	11.61
3917	NASDAQ	CVBF	Wed, Sep 10, 2008	11.75	11.93	11.24	11.72
3916	NASDAQ	CVBF	Tue, Sep 9, 2008	11.74	12.26	11.54	11.67
3915	NASDAQ	CVBF	Mon, Sep 8, 2008	11.46	12.00	11.16	11.89
3914	NASDAQ	CVBF	Fri, Sep 5, 2008	10.59	11.21	10.47	11.11
3913	NASDAQ	CVBF	Thu, Sep 4, 2008	10.98	11.41	10.57	10.72
3912	NASDAQ	CVBF	Wed, Sep 3, 2008	10.78	11.29	10.65	11.12
3911	NASDAQ	CVBF	Tue, Sep 2, 2008	11.01	11.34	10.67	10.81
3910	NASDAQ	CVBF	Fri, Aug 29, 2008	10.80	10.96	10.68	10.75
3909	NASDAQ	CVBF	Thu, Aug 28, 2008	10.38	10.95	10.31	10.92
3908	NASDAQ	CVBF	Wed, Aug 27, 2008	10.17	10.36	9.92	10.32
3907	NASDAQ	CVBF	Tue, Aug 26, 2008	10.47	10.50	9.90	10.20
3906	NASDAQ	CVBF	Mon, Aug 25, 2008	10.71	10.84	10.40	10.50
3905	NASDAQ	CVBF	Fri, Aug 22, 2008	10.64	10.98	10.56	10.84
3904	NASDAQ	CVBF	Thu, Aug 21, 2008	10.62	10.90	10.56	10.65
3903	NASDAQ	CVBF	Wed, Aug 20, 2008	10.98	11.16	10.45	10.80
3902	NASDAQ	CVBF	Tue, Aug 19, 2008	11.06	11.17	10.65	10.93
3901	NASDAQ	CVBF	Mon, Aug 18, 2008	11.82	11.93	11.10	11.22
3900	NASDAQ	CVBF	Fri, Aug 15, 2008	11.60	12.40	11.46	11.81
3899	NASDAQ	CVBF	Thu, Aug 14, 2008	10.92	11.41	10.62	11.37
3898	NASDAQ	CVBF	Wed, Aug 13, 2008	11.64	11.64	10.81	11.10
3897	NASDAQ	CVBF	Tue, Aug 12, 2008	11.72	11.90	11.40	11.73
3896	NASDAQ	CVBF	Mon, Aug 11, 2008	11.49	11.89	11.24	11.84
3895	NASDAQ	CVBF	Fri, Aug 8, 2008	11.15	11.55	11.00	11.46
3894	NASDAQ	CVBF	Thu, Aug 7, 2008	11.34	11.80	10.91	11.19
3893	NASDAQ	CVBF	Wed, Aug 6, 2008	11.48	11.67	11.08	11.59
3892	NASDAQ	CVBF	Tue, Aug 5, 2008	11.55	11.68	11.25	11.62
3891	NASDAQ	CVBF	Mon, Aug 4, 2008	11.51	11.64	10.97	11.35
3890	NASDAQ	CVBF	Fri, Aug 1, 2008	11.49	11.61	11.17	11.49
3889	NASDAQ	CVBF	Thu, Jul 31, 2008	11.13	11.50	11.13	11.32
3888	NASDAQ	CVBF	Wed, Jul 30, 2008	11.18	11.50	10.97	11.47
3887	NASDAQ	CVBF	Tue, Jul 29, 2008	10.20	11.20	10.05	11.15
3886	NASDAQ	CVBF	Mon, Jul 28, 2008	10.72	10.92	10.06	10.25
3885	NASDAQ	CVBF	Fri, Jul 25, 2008	10.88	11.20	10.45	10.79
3884	NASDAQ	CVBF	Thu, Jul 24, 2008	11.22	11.44	10.55	10.70
3883	NASDAQ	CVBF	Wed, Jul 23, 2008	11.15	11.87	11.10	11.24
3882	NASDAQ	CVBF	Tue, Jul 22, 2008	10.19	11.20	9.68	11.19
3881	NASDAQ	CVBF	Mon, Jul 21, 2008	10.64	10.99	10.21	10.23
3880	NASDAQ	CVBF	Fri, Jul 18, 2008	10.49	10.63	10.07	10.60
3879	NASDAQ	CVBF	Thu, Jul 17, 2008	9.15	11.07	9.15	10.48
3878	NASDAQ	CVBF	Wed, Jul 16, 2008	7.75	8.79	7.65	8.73
3877	NASDAQ	CVBF	Tue, Jul 15, 2008	7.78	8.09	7.12	7.65
3876	NASDAQ	CVBF	Mon, Jul 14, 2008	9.08	9.47	7.84	7.89
3875	NASDAQ	CVBF	Fri, Jul 11, 2008	8.52	8.77	8.20	8.67
3874	NASDAQ	CVBF	Thu, Jul 10, 2008	8.60	8.88	8.37	8.61
3873	NASDAQ	CVBF	Wed, Jul 9, 2008	9.18	9.35	8.59	8.62
3872	NASDAQ	CVBF	Tue, Jul 8, 2008	8.41	9.20	8.15	9.16
3871	NASDAQ	CVBF	Mon, Jul 7, 2008	8.73	8.86	8.00	8.40
3870	NASDAQ	CVBF	Thu, Jul 3, 2008	9.13	9.40	8.64	8.64
3869	NASDAQ	CVBF	Wed, Jul 2, 2008	9.57	9.86	9.06	9.11
3868	NASDAQ	CVBF	Tue, Jul 1, 2008	9.35	9.94	9.24	9.61
3867	NASDAQ	CVBF	Mon, Jun 30, 2008	9.91	9.93	9.39	9.44
3866	NASDAQ	CVBF	Fri, Jun 27, 2008	9.90	10.08	9.66	9.92
3865	NASDAQ	CVBF	Thu, Jun 26, 2008	9.75	10.09	9.74	9.96
3864	NASDAQ	CVBF	Wed, Jun 25, 2008	9.87	10.46	9.75	9.88
3863	NASDAQ	CVBF	Tue, Jun 24, 2008	9.48	9.98	9.39	9.85
3862	NASDAQ	CVBF	Mon, Jun 23, 2008	10.07	10.23	9.53	9.57
3861	NASDAQ	CVBF	Fri, Jun 20, 2008	9.83	10.33	9.55	9.97
3860	NASDAQ	CVBF	Thu, Jun 19, 2008	9.47	9.86	9.18	9.86
3859	NASDAQ	CVBF	Wed, Jun 18, 2008	9.79	9.85	9.21	9.46
3858	NASDAQ	CVBF	Tue, Jun 17, 2008	10.20	10.45	9.77	9.88
3857	NASDAQ	CVBF	Mon, Jun 16, 2008	10.03	10.35	9.81	10.15
3856	NASDAQ	CVBF	Fri, Jun 13, 2008	10.42	10.69	9.78	10.11
3855	NASDAQ	CVBF	Thu, Jun 12, 2008	10.50	10.96	10.26	10.33
3854	NASDAQ	CVBF	Wed, Jun 11, 2008	10.78	10.92	10.45	10.47
3853	NASDAQ	CVBF	Tue, Jun 10, 2008	10.59	11.05	10.52	10.83
3852	NASDAQ	CVBF	Mon, Jun 9, 2008	10.71	11.04	10.37	10.69
3851	NASDAQ	CVBF	Fri, Jun 6, 2008	11.37	11.40	10.75	10.90
3850	NASDAQ	CVBF	Thu, Jun 5, 2008	11.08	12.00	11.08	11.50
3849	NASDAQ	CVBF	Wed, Jun 4, 2008	10.68	10.79	10.38	10.47
3848	NASDAQ	CVBF	Tue, Jun 3, 2008	10.71	10.75	10.41	10.74
3847	NASDAQ	CVBF	Mon, Jun 2, 2008	10.55	10.69	10.38	10.68
3846	NASDAQ	CVBF	Fri, May 30, 2008	10.84	10.84	10.52	10.60
3845	NASDAQ	CVBF	Thu, May 29, 2008	10.40	11.09	10.40	10.82
3844	NASDAQ	CVBF	Wed, May 28, 2008	10.42	10.48	10.24	10.45
3843	NASDAQ	CVBF	Tue, May 27, 2008	10.22	10.44	10.11	10.37
3842	NASDAQ	CVBF	Fri, May 23, 2008	10.20	10.34	10.00	10.19
3841	NASDAQ	CVBF	Thu, May 22, 2008	10.20	10.50	10.00	10.28
3840	NASDAQ	CVBF	Wed, May 21, 2008	10.35	10.49	9.95	10.16
3839	NASDAQ	CVBF	Tue, May 20, 2008	10.30	10.33	10.12	10.30
3838	NASDAQ	CVBF	Mon, May 19, 2008	10.42	10.59	10.25	10.35
3837	NASDAQ	CVBF	Fri, May 16, 2008	10.67	10.67	10.27	10.44
3836	NASDAQ	CVBF	Thu, May 15, 2008	10.65	10.65	10.37	10.60
3835	NASDAQ	CVBF	Wed, May 14, 2008	10.66	10.75	10.55	10.66
3834	NASDAQ	CVBF	Tue, May 13, 2008	10.79	10.84	10.48	10.66
3833	NASDAQ	CVBF	Mon, May 12, 2008	10.62	10.91	10.57	10.75
3832	NASDAQ	CVBF	Fri, May 9, 2008	10.86	11.23	10.40	10.58
3831	NASDAQ	CVBF	Thu, May 8, 2008	10.92	11.11	10.53	10.66
3830	NASDAQ	CVBF	Wed, May 7, 2008	11.35	11.49	10.81	10.85
3829	NASDAQ	CVBF	Tue, May 6, 2008	11.80	11.80	11.30	11.33
3828	NASDAQ	CVBF	Mon, May 5, 2008	11.99	12.38	11.82	11.87
3827	NASDAQ	CVBF	Fri, May 2, 2008	12.22	12.62	11.92	12.01
3826	NASDAQ	CVBF	Thu, May 1, 2008	11.45	12.11	11.45	12.10
3825	NASDAQ	CVBF	Wed, Apr 30, 2008	11.62	11.72	11.41	11.48
3824	NASDAQ	CVBF	Tue, Apr 29, 2008	11.75	11.88	11.51	11.56
3823	NASDAQ	CVBF	Mon, Apr 28, 2008	11.38	11.83	11.28	11.68
3822	NASDAQ	CVBF	Fri, Apr 25, 2008	11.31	11.46	11.05	11.35
3821	NASDAQ	CVBF	Thu, Apr 24, 2008	10.52	11.35	10.40	11.24
3820	NASDAQ	CVBF	Wed, Apr 23, 2008	10.79	10.91	10.27	10.49
3819	NASDAQ	CVBF	Tue, Apr 22, 2008	10.78	10.86	10.35	10.72
3818	NASDAQ	CVBF	Mon, Apr 21, 2008	11.05	11.07	10.10	10.72
3817	NASDAQ	CVBF	Fri, Apr 18, 2008	10.55	11.25	10.49	10.95
3816	NASDAQ	CVBF	Thu, Apr 17, 2008	9.88	10.37	9.60	10.29
3815	NASDAQ	CVBF	Wed, Apr 16, 2008	9.99	10.06	9.65	9.80
3814	NASDAQ	CVBF	Tue, Apr 15, 2008	9.60	9.89	9.53	9.77
3813	NASDAQ	CVBF	Mon, Apr 14, 2008	9.78	9.79	9.45	9.49
3812	NASDAQ	CVBF	Fri, Apr 11, 2008	9.91	10.13	9.78	9.80
3811	NASDAQ	CVBF	Thu, Apr 10, 2008	9.92	10.31	9.77	10.05
3810	NASDAQ	CVBF	Wed, Apr 9, 2008	10.35	10.45	9.83	9.90
3809	NASDAQ	CVBF	Tue, Apr 8, 2008	10.34	10.41	10.14	10.32
3808	NASDAQ	CVBF	Mon, Apr 7, 2008	10.51	10.66	10.27	10.44
3807	NASDAQ	CVBF	Fri, Apr 4, 2008	10.73	10.73	10.36	10.42
3806	NASDAQ	CVBF	Thu, Apr 3, 2008	10.69	10.87	10.55	10.67
3805	NASDAQ	CVBF	Wed, Apr 2, 2008	10.94	11.00	10.64	10.81
3804	NASDAQ	CVBF	Tue, Apr 1, 2008	10.63	11.10	10.63	10.92
3803	NASDAQ	CVBF	Mon, Mar 31, 2008	10.19	10.82	10.19	10.41
3802	NASDAQ	CVBF	Fri, Mar 28, 2008	10.51	10.57	10.18	10.18
3801	NASDAQ	CVBF	Thu, Mar 27, 2008	10.82	10.89	10.41	10.52
3800	NASDAQ	CVBF	Wed, Mar 26, 2008	11.10	11.17	10.60	10.79
3799	NASDAQ	CVBF	Tue, Mar 25, 2008	10.91	11.10	10.55	11.04
3798	NASDAQ	CVBF	Mon, Mar 24, 2008	10.70	11.40	10.61	10.94
3797	NASDAQ	CVBF	Thu, Mar 20, 2008	10.37	10.87	10.21	10.84
3796	NASDAQ	CVBF	Wed, Mar 19, 2008	10.20	10.49	9.97	10.20
3795	NASDAQ	CVBF	Tue, Mar 18, 2008	9.91	10.25	9.60	10.11
3794	NASDAQ	CVBF	Mon, Mar 17, 2008	9.07	9.87	8.96	9.66
3793	NASDAQ	CVBF	Fri, Mar 14, 2008	9.61	9.76	9.18	9.32
3792	NASDAQ	CVBF	Thu, Mar 13, 2008	9.10	9.65	8.86	9.51
3791	NASDAQ	CVBF	Wed, Mar 12, 2008	9.63	10.07	9.25	9.26
3790	NASDAQ	CVBF	Tue, Mar 11, 2008	9.09	9.62	8.99	9.62
3789	NASDAQ	CVBF	Mon, Mar 10, 2008	8.90	9.06	8.68	8.79
3788	NASDAQ	CVBF	Fri, Mar 7, 2008	8.40	9.03	8.40	8.87
3787	NASDAQ	CVBF	Thu, Mar 6, 2008	8.88	8.91	8.45	8.45
3786	NASDAQ	CVBF	Wed, Mar 5, 2008	9.04	9.19	8.86	8.94
3785	NASDAQ	CVBF	Tue, Mar 4, 2008	9.02	9.12	8.75	8.97
3784	NASDAQ	CVBF	Mon, Mar 3, 2008	9.20	9.37	8.93	9.14
3783	NASDAQ	CVBF	Fri, Feb 29, 2008	9.50	9.60	9.11	9.19
3782	NASDAQ	CVBF	Thu, Feb 28, 2008	10.06	10.06	9.53	9.60
3781	NASDAQ	CVBF	Wed, Feb 27, 2008	9.98	10.26	9.93	10.16
3780	NASDAQ	CVBF	Tue, Feb 26, 2008	10.02	10.34	10.02	10.10
3779	NASDAQ	CVBF	Mon, Feb 25, 2008	9.86	10.16	9.69	10.11
3778	NASDAQ	CVBF	Fri, Feb 22, 2008	9.85	10.10	9.44	9.88
3777	NASDAQ	CVBF	Thu, Feb 21, 2008	10.23	10.41	9.79	9.82
3776	NASDAQ	CVBF	Wed, Feb 20, 2008	9.91	10.49	9.91	10.34
3775	NASDAQ	CVBF	Tue, Feb 19, 2008	10.25	10.31	9.93	10.00
3774	NASDAQ	CVBF	Fri, Feb 15, 2008	10.45	10.49	9.93	10.07
3773	NASDAQ	CVBF	Thu, Feb 14, 2008	10.55	10.59	10.01	10.04
3772	NASDAQ	CVBF	Wed, Feb 13, 2008	10.53	10.59	10.11	10.51
3771	NASDAQ	CVBF	Tue, Feb 12, 2008	10.38	10.62	10.23	10.39
3770	NASDAQ	CVBF	Mon, Feb 11, 2008	10.27	10.49	10.04	10.16
3769	NASDAQ	CVBF	Fri, Feb 8, 2008	10.40	10.68	9.90	10.31
3768	NASDAQ	CVBF	Thu, Feb 7, 2008	10.03	10.74	9.94	10.43
3767	NASDAQ	CVBF	Wed, Feb 6, 2008	10.30	10.57	9.92	10.08
3766	NASDAQ	CVBF	Tue, Feb 5, 2008	10.59	10.94	10.16	10.20
3765	NASDAQ	CVBF	Mon, Feb 4, 2008	11.15	11.19	10.64	10.78
3764	NASDAQ	CVBF	Fri, Feb 1, 2008	11.17	11.45	10.91	11.20
3763	NASDAQ	CVBF	Thu, Jan 31, 2008	10.55	11.24	10.11	11.15
3762	NASDAQ	CVBF	Wed, Jan 30, 2008	10.81	11.25	10.75	10.76
3761	NASDAQ	CVBF	Tue, Jan 29, 2008	10.87	11.05	10.38	10.91
3760	NASDAQ	CVBF	Mon, Jan 28, 2008	10.45	10.97	10.09	10.78
3759	NASDAQ	CVBF	Fri, Jan 25, 2008	11.27	11.36	10.40	10.49
3758	NASDAQ	CVBF	Thu, Jan 24, 2008	10.70	11.40	10.44	11.09
3757	NASDAQ	CVBF	Wed, Jan 23, 2008	9.17	10.74	8.99	10.70
3756	NASDAQ	CVBF	Tue, Jan 22, 2008	8.68	9.80	8.50	9.41
3755	NASDAQ	CVBF	Fri, Jan 18, 2008	8.71	9.45	8.71	9.06
3754	NASDAQ	CVBF	Thu, Jan 17, 2008	9.31	9.37	9.00	9.06
3753	NASDAQ	CVBF	Wed, Jan 16, 2008	8.85	9.42	8.75	9.12
3752	NASDAQ	CVBF	Tue, Jan 15, 2008	9.00	9.20	8.71	9.00
3751	NASDAQ	CVBF	Mon, Jan 14, 2008	9.26	9.33	9.03	9.11
3750	NASDAQ	CVBF	Fri, Jan 11, 2008	9.55	9.74	9.29	9.33
3749	NASDAQ	CVBF	Thu, Jan 10, 2008	9.49	9.95	9.16	9.63
3748	NASDAQ	CVBF	Wed, Jan 9, 2008	9.42	9.66	9.04	9.64
3747	NASDAQ	CVBF	Tue, Jan 8, 2008	10.19	10.28	9.42	9.45
3746	NASDAQ	CVBF	Mon, Jan 7, 2008	9.71	10.36	9.65	10.14
3745	NASDAQ	CVBF	Fri, Jan 4, 2008	9.72	9.75	9.43	9.64
3744	NASDAQ	CVBF	Thu, Jan 3, 2008	9.93	9.99	9.78	9.80
3743	NASDAQ	CVBF	Wed, Jan 2, 2008	10.22	10.36	9.80	9.84
3742	NASDAQ	CVBF	Mon, Dec 31, 2007	10.24	10.47	10.10	10.34
3741	NASDAQ	CVBF	Fri, Dec 28, 2007	10.68	10.78	10.25	10.25
3740	NASDAQ	CVBF	Thu, Dec 27, 2007	11.03	11.03	10.46	10.50
3739	NASDAQ	CVBF	Wed, Dec 26, 2007	10.92	11.14	10.81	11.04
3738	NASDAQ	CVBF	Mon, Dec 24, 2007	11.07	11.27	10.86	11.06
3737	NASDAQ	CVBF	Fri, Dec 21, 2007	11.01	11.01	10.56	10.98
3736	NASDAQ	CVBF	Thu, Dec 20, 2007	10.65	10.73	10.29	10.72
3735	NASDAQ	CVBF	Wed, Dec 19, 2007	10.68	10.84	10.39	10.52
3734	NASDAQ	CVBF	Tue, Dec 18, 2007	10.28	10.82	10.15	10.74
3733	NASDAQ	CVBF	Mon, Dec 17, 2007	10.20	10.42	10.05	10.13
3732	NASDAQ	CVBF	Fri, Dec 14, 2007	10.68	10.77	10.18	10.18
3731	NASDAQ	CVBF	Thu, Dec 13, 2007	10.91	11.07	10.53	10.87
3730	NASDAQ	CVBF	Wed, Dec 12, 2007	11.43	11.90	10.88	11.03
3729	NASDAQ	CVBF	Tue, Dec 11, 2007	11.83	12.09	11.09	11.10
3728	NASDAQ	CVBF	Mon, Dec 10, 2007	11.60	11.95	11.60	11.75
3727	NASDAQ	CVBF	Fri, Dec 7, 2007	11.93	11.93	11.48	11.53
3726	NASDAQ	CVBF	Thu, Dec 6, 2007	11.14	11.92	10.98	11.92
3725	NASDAQ	CVBF	Wed, Dec 5, 2007	11.00	11.23	10.80	11.18
3724	NASDAQ	CVBF	Tue, Dec 4, 2007	10.86	10.99	10.61	10.83
3723	NASDAQ	CVBF	Mon, Dec 3, 2007	11.09	11.25	10.85	10.98
3722	NASDAQ	CVBF	Fri, Nov 30, 2007	11.18	11.63	11.02	11.12
3721	NASDAQ	CVBF	Thu, Nov 29, 2007	11.18	11.24	10.77	11.00
3720	NASDAQ	CVBF	Wed, Nov 28, 2007	10.78	11.33	10.58	11.23
3719	NASDAQ	CVBF	Tue, Nov 27, 2007	10.16	10.71	10.16	10.59
3718	NASDAQ	CVBF	Mon, Nov 26, 2007	11.00	11.00	10.09	10.11
3717	NASDAQ	CVBF	Fri, Nov 23, 2007	10.71	11.22	10.55	10.97
3716	NASDAQ	CVBF	Wed, Nov 21, 2007	10.37	10.79	10.23	10.60
3715	NASDAQ	CVBF	Tue, Nov 20, 2007	10.33	10.48	10.05	10.40
3714	NASDAQ	CVBF	Mon, Nov 19, 2007	10.86	10.86	10.26	10.35
3713	NASDAQ	CVBF	Fri, Nov 16, 2007	10.98	11.27	10.72	11.00
3712	NASDAQ	CVBF	Thu, Nov 15, 2007	11.30	11.47	10.83	10.94
3711	NASDAQ	CVBF	Wed, Nov 14, 2007	11.47	11.74	11.24	11.38
3710	NASDAQ	CVBF	Tue, Nov 13, 2007	11.00	11.60	10.97	11.56
3709	NASDAQ	CVBF	Mon, Nov 12, 2007	11.01	11.32	10.83	10.88
3708	NASDAQ	CVBF	Fri, Nov 9, 2007	10.50	11.17	10.33	11.00
3707	NASDAQ	CVBF	Thu, Nov 8, 2007	10.09	10.75	9.96	10.66
3706	NASDAQ	CVBF	Wed, Nov 7, 2007	10.42	10.45	9.97	9.98
3705	NASDAQ	CVBF	Tue, Nov 6, 2007	10.30	10.59	10.04	10.57
3704	NASDAQ	CVBF	Mon, Nov 5, 2007	10.05	10.32	10.00	10.23
3703	NASDAQ	CVBF	Fri, Nov 2, 2007	10.80	10.84	10.05	10.13
3702	NASDAQ	CVBF	Thu, Nov 1, 2007	11.51	11.67	10.59	10.62
3701	NASDAQ	CVBF	Wed, Oct 31, 2007	11.63	11.98	11.31	11.72
3700	NASDAQ	CVBF	Tue, Oct 30, 2007	11.62	11.65	11.22	11.54
3699	NASDAQ	CVBF	Mon, Oct 29, 2007	11.61	11.85	11.46	11.67
3698	NASDAQ	CVBF	Fri, Oct 26, 2007	11.43	11.75	11.35	11.59
3697	NASDAQ	CVBF	Thu, Oct 25, 2007	11.29	11.41	11.15	11.23
3696	NASDAQ	CVBF	Wed, Oct 24, 2007	11.56	11.57	11.02	11.23
3695	NASDAQ	CVBF	Tue, Oct 23, 2007	11.61	11.61	11.24	11.57
3694	NASDAQ	CVBF	Mon, Oct 22, 2007	10.98	11.50	10.80	11.47
3693	NASDAQ	CVBF	Fri, Oct 19, 2007	11.17	11.30	11.01	11.07
3692	NASDAQ	CVBF	Thu, Oct 18, 2007	11.17	11.17	10.36	11.17
3691	NASDAQ	CVBF	Wed, Oct 17, 2007	11.30	11.30	10.63	10.88
3690	NASDAQ	CVBF	Tue, Oct 16, 2007	11.65	11.67	10.98	11.08
3689	NASDAQ	CVBF	Mon, Oct 15, 2007	11.94	11.94	11.50	11.66
3688	NASDAQ	CVBF	Fri, Oct 12, 2007	11.87	11.95	11.77	11.88
3687	NASDAQ	CVBF	Thu, Oct 11, 2007	11.93	12.03	11.61	11.88
3686	NASDAQ	CVBF	Wed, Oct 10, 2007	11.97	12.00	11.74	11.87
3685	NASDAQ	CVBF	Tue, Oct 9, 2007	11.88	11.97	11.73	11.97
3684	NASDAQ	CVBF	Mon, Oct 8, 2007	11.86	12.02	11.77	11.85
3683	NASDAQ	CVBF	Fri, Oct 5, 2007	11.88	12.01	11.68	11.91
3682	NASDAQ	CVBF	Thu, Oct 4, 2007	11.54	11.78	11.46	11.77
3681	NASDAQ	CVBF	Wed, Oct 3, 2007	11.64	11.73	11.35	11.44
3680	NASDAQ	CVBF	Tue, Oct 2, 2007	11.86	11.91	11.72	11.73
3679	NASDAQ	CVBF	Mon, Oct 1, 2007	11.67	11.94	11.55	11.86
3678	NASDAQ	CVBF	Fri, Sep 28, 2007	11.85	11.96	11.58	11.70
3677	NASDAQ	CVBF	Thu, Sep 27, 2007	11.91	12.13	11.85	11.89
3676	NASDAQ	CVBF	Wed, Sep 26, 2007	11.85	12.20	11.78	11.88
3675	NASDAQ	CVBF	Tue, Sep 25, 2007	12.38	12.47	11.62	11.75
3674	NASDAQ	CVBF	Mon, Sep 24, 2007	12.39	12.44	11.89	11.95
3673	NASDAQ	CVBF	Fri, Sep 21, 2007	12.78	12.83	12.38	12.43
3672	NASDAQ	CVBF	Thu, Sep 20, 2007	12.65	12.78	12.28	12.66
3671	NASDAQ	CVBF	Wed, Sep 19, 2007	12.59	13.00	12.45	12.71
3670	NASDAQ	CVBF	Tue, Sep 18, 2007	11.70	12.59	11.60	12.57
3669	NASDAQ	CVBF	Mon, Sep 17, 2007	11.80	11.83	11.58	11.66
3668	NASDAQ	CVBF	Fri, Sep 14, 2007	11.61	11.82	11.47	11.79
3667	NASDAQ	CVBF	Thu, Sep 13, 2007	11.69	11.97	11.56	11.74
3666	NASDAQ	CVBF	Wed, Sep 12, 2007	11.87	11.87	11.40	11.61
3665	NASDAQ	CVBF	Tue, Sep 11, 2007	12.09	12.09	11.88	11.96
3664	NASDAQ	CVBF	Mon, Sep 10, 2007	12.07	12.17	11.70	11.98
3663	NASDAQ	CVBF	Fri, Sep 7, 2007	12.14	12.20	11.94	12.02
3662	NASDAQ	CVBF	Thu, Sep 6, 2007	12.10	12.44	12.04	12.32
3661	NASDAQ	CVBF	Wed, Sep 5, 2007	12.35	12.39	11.92	12.07
3660	NASDAQ	CVBF	Tue, Sep 4, 2007	11.91	12.50	11.87	12.37
3659	NASDAQ	CVBF	Fri, Aug 31, 2007	11.99	12.17	11.85	11.91
3658	NASDAQ	CVBF	Thu, Aug 30, 2007	11.78	12.02	11.61	11.76
3657	NASDAQ	CVBF	Wed, Aug 29, 2007	11.65	11.91	11.57	11.87
3656	NASDAQ	CVBF	Tue, Aug 28, 2007	11.66	11.74	11.50	11.60
3655	NASDAQ	CVBF	Mon, Aug 27, 2007	11.75	11.85	11.56	11.66
3654	NASDAQ	CVBF	Fri, Aug 24, 2007	11.54	11.90	11.03	11.76
3653	NASDAQ	CVBF	Thu, Aug 23, 2007	12.16	12.20	11.36	11.56
3652	NASDAQ	CVBF	Wed, Aug 22, 2007	12.20	12.43	11.77	12.08
3651	NASDAQ	CVBF	Tue, Aug 21, 2007	11.71	12.31	11.71	12.07
3650	NASDAQ	CVBF	Mon, Aug 20, 2007	12.33	12.40	11.62	11.76
3649	NASDAQ	CVBF	Fri, Aug 17, 2007	11.75	12.43	11.74	12.25
3648	NASDAQ	CVBF	Thu, Aug 16, 2007	10.42	11.45	10.42	11.34
3647	NASDAQ	CVBF	Wed, Aug 15, 2007	10.41	11.00	10.35	10.43
3646	NASDAQ	CVBF	Tue, Aug 14, 2007	10.48	10.65	10.36	10.40
3645	NASDAQ	CVBF	Mon, Aug 13, 2007	11.37	11.38	10.27	10.51
3644	NASDAQ	CVBF	Fri, Aug 10, 2007	11.66	11.86	11.00	11.21
3643	NASDAQ	CVBF	Thu, Aug 9, 2007	11.75	12.75	11.50	11.90
3642	NASDAQ	CVBF	Wed, Aug 8, 2007	10.76	12.28	10.76	12.02
3641	NASDAQ	CVBF	Tue, Aug 7, 2007	10.03	10.97	9.95	10.70
3640	NASDAQ	CVBF	Mon, Aug 6, 2007	9.56	10.14	9.46	10.10
3639	NASDAQ	CVBF	Fri, Aug 3, 2007	9.97	10.05	9.49	9.51
3638	NASDAQ	CVBF	Thu, Aug 2, 2007	9.90	10.13	9.79	9.95
3637	NASDAQ	CVBF	Wed, Aug 1, 2007	9.78	10.02	9.68	9.88
3636	NASDAQ	CVBF	Tue, Jul 31, 2007	10.06	10.12	9.76	9.79
3635	NASDAQ	CVBF	Mon, Jul 30, 2007	9.70	10.03	9.65	9.97
3634	NASDAQ	CVBF	Fri, Jul 27, 2007	9.70	9.89	9.67	9.73
3633	NASDAQ	CVBF	Thu, Jul 26, 2007	9.75	9.89	9.59	9.75
3632	NASDAQ	CVBF	Wed, Jul 25, 2007	10.01	10.06	9.75	9.90
3631	NASDAQ	CVBF	Tue, Jul 24, 2007	9.96	10.05	9.86	9.96
3630	NASDAQ	CVBF	Mon, Jul 23, 2007	10.05	10.19	9.98	10.01
3629	NASDAQ	CVBF	Fri, Jul 20, 2007	10.11	10.18	9.90	10.03
3628	NASDAQ	CVBF	Thu, Jul 19, 2007	10.20	10.41	9.98	10.13
3627	NASDAQ	CVBF	Wed, Jul 18, 2007	10.57	10.64	10.00	10.22
3626	NASDAQ	CVBF	Tue, Jul 17, 2007	10.65	10.72	10.55	10.57
3625	NASDAQ	CVBF	Mon, Jul 16, 2007	10.52	10.72	10.51	10.58
3624	NASDAQ	CVBF	Fri, Jul 13, 2007	10.67	10.73	10.52	10.58
3623	NASDAQ	CVBF	Thu, Jul 12, 2007	10.46	10.73	10.44	10.71
3622	NASDAQ	CVBF	Wed, Jul 11, 2007	10.48	10.56	10.36	10.48
3621	NASDAQ	CVBF	Tue, Jul 10, 2007	10.86	10.86	10.45	10.50
3620	NASDAQ	CVBF	Mon, Jul 9, 2007	11.09	11.09	10.88	10.90
3619	NASDAQ	CVBF	Fri, Jul 6, 2007	11.10	11.12	11.00	11.09
3618	NASDAQ	CVBF	Thu, Jul 5, 2007	11.19	11.46	11.00	11.10
3617	NASDAQ	CVBF	Tue, Jul 3, 2007	11.14	11.19	11.01	11.19
3616	NASDAQ	CVBF	Mon, Jul 2, 2007	11.19	11.19	11.05	11.11
3615	NASDAQ	CVBF	Fri, Jun 29, 2007	11.35	11.43	11.10	11.12
3614	NASDAQ	CVBF	Thu, Jun 28, 2007	11.24	11.50	11.05	11.29
3613	NASDAQ	CVBF	Wed, Jun 27, 2007	10.95	11.24	10.91	11.22
3612	NASDAQ	CVBF	Tue, Jun 26, 2007	11.00	11.13	10.95	11.01
3611	NASDAQ	CVBF	Mon, Jun 25, 2007	10.94	11.21	10.85	10.97
3610	NASDAQ	CVBF	Fri, Jun 22, 2007	10.96	11.02	10.71	10.97
3609	NASDAQ	CVBF	Thu, Jun 21, 2007	10.99	11.06	10.97	11.01
3608	NASDAQ	CVBF	Wed, Jun 20, 2007	11.10	11.13	11.00	11.05
3607	NASDAQ	CVBF	Tue, Jun 19, 2007	11.09	11.17	11.05	11.10
3606	NASDAQ	CVBF	Mon, Jun 18, 2007	11.16	11.16	11.00	11.16
3605	NASDAQ	CVBF	Fri, Jun 15, 2007	10.90	11.16	10.75	11.16
3604	NASDAQ	CVBF	Thu, Jun 14, 2007	10.87	10.90	10.70	10.71
3603	NASDAQ	CVBF	Wed, Jun 13, 2007	10.88	11.00	10.69	10.89
3602	NASDAQ	CVBF	Tue, Jun 12, 2007	11.00	11.02	10.77	10.81
3601	NASDAQ	CVBF	Mon, Jun 11, 2007	11.11	11.17	10.93	11.05
3600	NASDAQ	CVBF	Fri, Jun 8, 2007	10.85	11.19	10.85	11.16
3599	NASDAQ	CVBF	Thu, Jun 7, 2007	11.09	11.13	10.78	10.83
3598	NASDAQ	CVBF	Wed, Jun 6, 2007	11.14	11.17	11.05	11.09
3597	NASDAQ	CVBF	Tue, Jun 5, 2007	11.35	11.56	11.06	11.24
3596	NASDAQ	CVBF	Mon, Jun 4, 2007	11.46	11.52	11.38	11.42
3595	NASDAQ	CVBF	Fri, Jun 1, 2007	11.50	11.54	11.41	11.52
3594	NASDAQ	CVBF	Thu, May 31, 2007	11.45	11.56	11.31	11.42
3593	NASDAQ	CVBF	Wed, May 30, 2007	11.40	11.49	11.32	11.46
3592	NASDAQ	CVBF	Tue, May 29, 2007	11.50	11.59	11.44	11.50
3591	NASDAQ	CVBF	Fri, May 25, 2007	11.58	11.58	11.39	11.54
3590	NASDAQ	CVBF	Thu, May 24, 2007	11.67	11.82	11.44	11.51
3589	NASDAQ	CVBF	Wed, May 23, 2007	11.80	11.91	11.66	11.72
3588	NASDAQ	CVBF	Tue, May 22, 2007	11.65	11.81	11.59	11.77
3587	NASDAQ	CVBF	Mon, May 21, 2007	11.50	11.77	11.45	11.69
3586	NASDAQ	CVBF	Fri, May 18, 2007	11.65	11.65	11.42	11.59
3585	NASDAQ	CVBF	Thu, May 17, 2007	11.81	11.86	11.60	11.60
3584	NASDAQ	CVBF	Wed, May 16, 2007	11.74	11.98	11.65	11.86
3583	NASDAQ	CVBF	Tue, May 15, 2007	11.91	12.00	11.72	11.73
3582	NASDAQ	CVBF	Mon, May 14, 2007	12.01	12.03	11.90	11.94
3581	NASDAQ	CVBF	Fri, May 11, 2007	11.98	12.20	11.92	12.04
3580	NASDAQ	CVBF	Thu, May 10, 2007	12.06	12.07	11.91	11.95
3579	NASDAQ	CVBF	Wed, May 9, 2007	12.03	12.20	12.00	12.11
3578	NASDAQ	CVBF	Tue, May 8, 2007	12.06	12.12	11.98	12.11
3577	NASDAQ	CVBF	Mon, May 7, 2007	12.17	12.24	12.09	12.13
3576	NASDAQ	CVBF	Fri, May 4, 2007	12.08	12.31	12.01	12.16
3575	NASDAQ	CVBF	Thu, May 3, 2007	12.02	12.06	12.00	12.03
3574	NASDAQ	CVBF	Wed, May 2, 2007	11.80	12.09	11.78	12.06
3573	NASDAQ	CVBF	Tue, May 1, 2007	11.86	11.88	11.68	11.82
3572	NASDAQ	CVBF	Mon, Apr 30, 2007	12.04	12.05	11.80	11.87
3571	NASDAQ	CVBF	Fri, Apr 27, 2007	12.10	12.12	12.03	12.05
3570	NASDAQ	CVBF	Thu, Apr 26, 2007	12.01	12.23	11.99	12.16
3569	NASDAQ	CVBF	Wed, Apr 25, 2007	12.05	12.09	11.95	12.05
3568	NASDAQ	CVBF	Tue, Apr 24, 2007	12.04	12.10	11.92	12.02
3567	NASDAQ	CVBF	Mon, Apr 23, 2007	12.20	12.26	11.97	12.05
3566	NASDAQ	CVBF	Fri, Apr 20, 2007	12.64	12.64	12.22	12.27
3565	NASDAQ	CVBF	Thu, Apr 19, 2007	12.20	12.31	12.00	12.16
3564	NASDAQ	CVBF	Wed, Apr 18, 2007	12.40	12.50	12.35	12.37
3563	NASDAQ	CVBF	Tue, Apr 17, 2007	12.40	12.42	12.21	12.40
3562	NASDAQ	CVBF	Mon, Apr 16, 2007	12.11	12.43	12.09	12.32
3561	NASDAQ	CVBF	Fri, Apr 13, 2007	11.97	12.19	11.93	12.07
3560	NASDAQ	CVBF	Thu, Apr 12, 2007	11.80	11.99	11.73	11.99
3559	NASDAQ	CVBF	Wed, Apr 11, 2007	11.93	11.95	11.81	11.88
3558	NASDAQ	CVBF	Tue, Apr 10, 2007	11.85	11.99	11.85	11.96
3557	NASDAQ	CVBF	Mon, Apr 9, 2007	11.99	11.99	11.86	11.90
3556	NASDAQ	CVBF	Thu, Apr 5, 2007	11.88	12.03	11.85	12.00
3555	NASDAQ	CVBF	Wed, Apr 4, 2007	11.96	12.00	11.82	11.89
3554	NASDAQ	CVBF	Tue, Apr 3, 2007	11.89	11.97	11.80	11.94
3553	NASDAQ	CVBF	Mon, Apr 2, 2007	11.97	11.97	11.75	11.87
3552	NASDAQ	CVBF	Fri, Mar 30, 2007	12.02	12.12	11.80	11.90
3551	NASDAQ	CVBF	Thu, Mar 29, 2007	12.04	12.16	11.87	12.09
3550	NASDAQ	CVBF	Wed, Mar 28, 2007	11.92	12.04	11.80	12.00
3549	NASDAQ	CVBF	Tue, Mar 27, 2007	12.03	12.05	11.97	11.98
3548	NASDAQ	CVBF	Mon, Mar 26, 2007	12.10	12.22	11.94	12.09
3547	NASDAQ	CVBF	Fri, Mar 23, 2007	12.09	12.18	12.06	12.12
3546	NASDAQ	CVBF	Thu, Mar 22, 2007	12.32	12.34	12.04	12.12
3545	NASDAQ	CVBF	Wed, Mar 21, 2007	11.79	12.28	11.79	12.26
3544	NASDAQ	CVBF	Tue, Mar 20, 2007	11.76	11.88	11.73	11.86
3543	NASDAQ	CVBF	Mon, Mar 19, 2007	11.86	11.93	11.74	11.79
3542	NASDAQ	CVBF	Fri, Mar 16, 2007	11.85	11.89	11.71	11.76
3541	NASDAQ	CVBF	Thu, Mar 15, 2007	11.71	11.88	11.69	11.87
3540	NASDAQ	CVBF	Wed, Mar 14, 2007	11.38	11.73	11.36	11.69
3539	NASDAQ	CVBF	Tue, Mar 13, 2007	11.95	11.96	11.38	11.42
3538	NASDAQ	CVBF	Mon, Mar 12, 2007	11.99	12.09	11.96	12.03
3537	NASDAQ	CVBF	Fri, Mar 9, 2007	12.09	12.12	11.90	12.03
3536	NASDAQ	CVBF	Thu, Mar 8, 2007	12.03	12.25	11.95	11.97
3535	NASDAQ	CVBF	Wed, Mar 7, 2007	12.07	12.09	11.87	11.91
3534	NASDAQ	CVBF	Tue, Mar 6, 2007	11.72	12.15	11.72	12.10
3533	NASDAQ	CVBF	Mon, Mar 5, 2007	11.95	12.16	11.59	11.62
3532	NASDAQ	CVBF	Fri, Mar 2, 2007	12.12	12.30	11.97	11.99
3531	NASDAQ	CVBF	Thu, Mar 1, 2007	12.20	12.44	12.10	12.21
3530	NASDAQ	CVBF	Wed, Feb 28, 2007	12.35	12.52	12.21	12.27
3529	NASDAQ	CVBF	Tue, Feb 27, 2007	12.50	12.55	12.26	12.31
3528	NASDAQ	CVBF	Mon, Feb 26, 2007	12.56	12.60	12.40	12.58
3527	NASDAQ	CVBF	Fri, Feb 23, 2007	12.63	12.71	12.45	12.52
3526	NASDAQ	CVBF	Thu, Feb 22, 2007	12.63	12.69	12.50	12.69
3525	NASDAQ	CVBF	Wed, Feb 21, 2007	12.58	12.68	12.53	12.64
3524	NASDAQ	CVBF	Tue, Feb 20, 2007	12.51	12.76	12.45	12.68
3523	NASDAQ	CVBF	Fri, Feb 16, 2007	12.52	12.64	12.48	12.58
3522	NASDAQ	CVBF	Thu, Feb 15, 2007	12.68	12.71	12.50	12.52
3521	NASDAQ	CVBF	Wed, Feb 14, 2007	12.45	12.74	12.45	12.68
3520	NASDAQ	CVBF	Tue, Feb 13, 2007	12.55	12.55	12.43	12.50
3519	NASDAQ	CVBF	Mon, Feb 12, 2007	12.48	12.54	12.40	12.51
3518	NASDAQ	CVBF	Fri, Feb 9, 2007	12.47	12.48	12.39	12.46
3517	NASDAQ	CVBF	Thu, Feb 8, 2007	12.52	12.54	12.44	12.52
3516	NASDAQ	CVBF	Wed, Feb 7, 2007	12.43	12.57	12.35	12.51
3515	NASDAQ	CVBF	Tue, Feb 6, 2007	12.44	12.56	12.35	12.53
3514	NASDAQ	CVBF	Mon, Feb 5, 2007	12.55	12.56	12.35	12.41
3513	NASDAQ	CVBF	Fri, Feb 2, 2007	12.52	12.73	12.45	12.65
3512	NASDAQ	CVBF	Thu, Feb 1, 2007	12.56	12.57	12.38	12.48
3511	NASDAQ	CVBF	Wed, Jan 31, 2007	12.50	12.58	12.37	12.50
3510	NASDAQ	CVBF	Tue, Jan 30, 2007	12.48	12.54	12.28	12.54
3509	NASDAQ	CVBF	Mon, Jan 29, 2007	12.40	12.45	12.36	12.45
3508	NASDAQ	CVBF	Fri, Jan 26, 2007	12.39	12.50	12.28	12.44
3507	NASDAQ	CVBF	Thu, Jan 25, 2007	12.49	12.50	12.16	12.32
3506	NASDAQ	CVBF	Wed, Jan 24, 2007	12.21	12.51	12.21	12.48
3505	NASDAQ	CVBF	Tue, Jan 23, 2007	12.20	12.22	12.04	12.21
3504	NASDAQ	CVBF	Mon, Jan 22, 2007	12.31	12.41	12.01	12.20
3503	NASDAQ	CVBF	Fri, Jan 19, 2007	12.45	12.61	12.15	12.36
3502	NASDAQ	CVBF	Thu, Jan 18, 2007	12.69	12.75	12.38	12.44
3501	NASDAQ	CVBF	Wed, Jan 17, 2007	12.84	12.84	12.69	12.72
3500	NASDAQ	CVBF	Tue, Jan 16, 2007	13.14	13.21	12.79	12.82
3499	NASDAQ	CVBF	Fri, Jan 12, 2007	13.06	13.24	13.02	13.15
3498	NASDAQ	CVBF	Thu, Jan 11, 2007	13.20	13.21	13.00	13.10
3497	NASDAQ	CVBF	Wed, Jan 10, 2007	13.07	13.17	12.90	13.06
3496	NASDAQ	CVBF	Tue, Jan 9, 2007	13.04	13.12	12.82	13.04
3495	NASDAQ	CVBF	Mon, Jan 8, 2007	13.23	13.23	12.91	13.06
3494	NASDAQ	CVBF	Fri, Jan 5, 2007	13.29	13.37	13.09	13.20
3493	NASDAQ	CVBF	Thu, Jan 4, 2007	13.46	13.51	13.23	13.38
3492	NASDAQ	CVBF	Wed, Jan 3, 2007	13.26	13.76	13.26	13.47
3491	NASDAQ	CVBF	Fri, Dec 29, 2006	14.77	14.84	14.42	14.46
3490	NASDAQ	CVBF	Thu, Dec 28, 2006	15.22	15.22	14.77	14.80
3489	NASDAQ	CVBF	Wed, Dec 27, 2006	14.98	15.20	14.92	15.20
3488	NASDAQ	CVBF	Tue, Dec 26, 2006	14.62	14.98	14.60	14.97
3487	NASDAQ	CVBF	Fri, Dec 22, 2006	14.61	14.61	14.48	14.52
3486	NASDAQ	CVBF	Thu, Dec 21, 2006	14.54	14.69	14.47	14.58
3485	NASDAQ	CVBF	Wed, Dec 20, 2006	14.63	14.75	14.48	14.50
3484	NASDAQ	CVBF	Tue, Dec 19, 2006	14.47	14.60	14.29	14.58
3483	NASDAQ	CVBF	Mon, Dec 18, 2006	14.71	14.86	14.45	14.58
3482	NASDAQ	CVBF	Fri, Dec 15, 2006	14.81	15.04	14.67	14.69
3481	NASDAQ	CVBF	Thu, Dec 14, 2006	14.69	15.02	14.65	14.81
3480	NASDAQ	CVBF	Wed, Dec 13, 2006	14.21	14.64	14.17	14.64
3479	NASDAQ	CVBF	Tue, Dec 12, 2006	14.18	14.22	14.11	14.11
3478	NASDAQ	CVBF	Mon, Dec 11, 2006	14.21	14.23	14.15	14.18
3477	NASDAQ	CVBF	Fri, Dec 8, 2006	14.31	14.33	14.13	14.17
3476	NASDAQ	CVBF	Thu, Dec 7, 2006	14.47	14.48	14.31	14.31
3475	NASDAQ	CVBF	Wed, Dec 6, 2006	14.49	14.55	14.40	14.49
3474	NASDAQ	CVBF	Tue, Dec 5, 2006	14.70	14.73	14.45	14.55
3473	NASDAQ	CVBF	Mon, Dec 4, 2006	14.34	14.69	14.34	14.68
3472	NASDAQ	CVBF	Fri, Dec 1, 2006	14.50	14.57	14.13	14.34
3471	NASDAQ	CVBF	Thu, Nov 30, 2006	14.66	14.66	14.44	14.50
3470	NASDAQ	CVBF	Wed, Nov 29, 2006	14.65	14.75	14.56	14.65
3469	NASDAQ	CVBF	Tue, Nov 28, 2006	14.58	14.64	14.44	14.59
3468	NASDAQ	CVBF	Mon, Nov 27, 2006	14.90	14.95	14.58	14.59
3467	NASDAQ	CVBF	Fri, Nov 24, 2006	14.97	15.08	14.91	15.00
3466	NASDAQ	CVBF	Wed, Nov 22, 2006	15.28	15.30	15.10	15.10
3465	NASDAQ	CVBF	Tue, Nov 21, 2006	15.47	15.47	15.24	15.28
3464	NASDAQ	CVBF	Mon, Nov 20, 2006	14.84	15.46	14.84	15.43
3463	NASDAQ	CVBF	Fri, Nov 17, 2006	15.54	15.54	15.21	15.24
3462	NASDAQ	CVBF	Thu, Nov 16, 2006	15.43	15.57	15.31	15.54
3461	NASDAQ	CVBF	Wed, Nov 15, 2006	15.06	15.42	15.04	15.42
3460	NASDAQ	CVBF	Tue, Nov 14, 2006	14.82	15.11	14.76	15.08
3459	NASDAQ	CVBF	Mon, Nov 13, 2006	14.75	15.03	14.73	14.82
3458	NASDAQ	CVBF	Fri, Nov 10, 2006	14.44	14.79	14.44	14.79
3457	NASDAQ	CVBF	Thu, Nov 9, 2006	14.84	14.84	14.34	14.46
3456	NASDAQ	CVBF	Wed, Nov 8, 2006	14.69	14.96	14.69	14.82
3455	NASDAQ	CVBF	Tue, Nov 7, 2006	14.45	14.95	14.41	14.79
3454	NASDAQ	CVBF	Mon, Nov 6, 2006	14.36	14.53	14.23	14.45
3453	NASDAQ	CVBF	Fri, Nov 3, 2006	14.18	14.36	14.12	14.31
3452	NASDAQ	CVBF	Thu, Nov 2, 2006	14.12	14.37	14.06	14.16
3451	NASDAQ	CVBF	Wed, Nov 1, 2006	14.59	14.61	14.07	14.11
3450	NASDAQ	CVBF	Tue, Oct 31, 2006	14.82	14.82	14.41	14.53
3449	NASDAQ	CVBF	Mon, Oct 30, 2006	14.79	14.79	14.59	14.76
3448	NASDAQ	CVBF	Fri, Oct 27, 2006	14.78	14.90	14.75	14.83
3447	NASDAQ	CVBF	Thu, Oct 26, 2006	14.55	14.87	14.44	14.86
3446	NASDAQ	CVBF	Wed, Oct 25, 2006	14.45	14.62	14.37	14.52
3445	NASDAQ	CVBF	Tue, Oct 24, 2006	14.49	14.49	14.37	14.44
3444	NASDAQ	CVBF	Mon, Oct 23, 2006	14.46	14.60	14.38	14.50
3443	NASDAQ	CVBF	Fri, Oct 20, 2006	15.14	15.14	14.40	14.47
3442	NASDAQ	CVBF	Thu, Oct 19, 2006	15.00	15.16	14.90	15.06
3441	NASDAQ	CVBF	Wed, Oct 18, 2006	15.04	15.15	14.90	14.97
3440	NASDAQ	CVBF	Tue, Oct 17, 2006	15.08	15.08	14.86	14.90
3439	NASDAQ	CVBF	Mon, Oct 16, 2006	15.22	15.24	14.98	15.11
3438	NASDAQ	CVBF	Fri, Oct 13, 2006	14.97	15.22	14.88	15.20
3437	NASDAQ	CVBF	Thu, Oct 12, 2006	14.60	15.00	14.60	15.00
3436	NASDAQ	CVBF	Wed, Oct 11, 2006	14.60	14.69	14.39	14.50
3435	NASDAQ	CVBF	Tue, Oct 10, 2006	14.80	14.80	14.53	14.62
3434	NASDAQ	CVBF	Mon, Oct 9, 2006	14.48	14.83	14.48	14.81
3433	NASDAQ	CVBF	Fri, Oct 6, 2006	14.66	14.69	14.48	14.53
3432	NASDAQ	CVBF	Thu, Oct 5, 2006	14.50	14.78	14.48	14.74
3431	NASDAQ	CVBF	Wed, Oct 4, 2006	14.33	14.79	14.32	14.55
3430	NASDAQ	CVBF	Tue, Oct 3, 2006	14.33	14.67	14.25	14.32
3429	NASDAQ	CVBF	Mon, Oct 2, 2006	14.73	14.76	14.28	14.32
3428	NASDAQ	CVBF	Fri, Sep 29, 2006	15.20	15.20	14.74	14.77
3427	NASDAQ	CVBF	Thu, Sep 28, 2006	15.06	15.20	14.96	15.15
3426	NASDAQ	CVBF	Wed, Sep 27, 2006	14.96	15.14	14.92	15.06
3425	NASDAQ	CVBF	Tue, Sep 26, 2006	14.91	15.13	14.88	14.97
3424	NASDAQ	CVBF	Mon, Sep 25, 2006	14.60	15.07	14.54	14.96
3423	NASDAQ	CVBF	Fri, Sep 22, 2006	14.71	14.86	14.42	14.60
3422	NASDAQ	CVBF	Thu, Sep 21, 2006	14.99	15.10	14.64	14.79
3421	NASDAQ	CVBF	Wed, Sep 20, 2006	14.75	15.10	14.71	14.90
3420	NASDAQ	CVBF	Tue, Sep 19, 2006	14.72	14.77	14.36	14.60
3419	NASDAQ	CVBF	Mon, Sep 18, 2006	14.76	14.86	14.61	14.74
3418	NASDAQ	CVBF	Fri, Sep 15, 2006	14.84	14.86	14.65	14.85
3417	NASDAQ	CVBF	Thu, Sep 14, 2006	14.71	14.78	14.60	14.75
3416	NASDAQ	CVBF	Wed, Sep 13, 2006	14.71	14.80	14.58	14.79
3415	NASDAQ	CVBF	Tue, Sep 12, 2006	14.41	14.67	14.27	14.67
3414	NASDAQ	CVBF	Mon, Sep 11, 2006	14.35	14.47	14.27	14.34
3413	NASDAQ	CVBF	Fri, Sep 8, 2006	14.41	14.51	14.35	14.47
3412	NASDAQ	CVBF	Thu, Sep 7, 2006	14.68	14.76	14.39	14.41
3411	NASDAQ	CVBF	Wed, Sep 6, 2006	14.95	15.00	14.77	14.77
3410	NASDAQ	CVBF	Tue, Sep 5, 2006	15.01	15.13	14.96	15.05
3409	NASDAQ	CVBF	Fri, Sep 1, 2006	14.99	15.15	14.89	14.95
3408	NASDAQ	CVBF	Thu, Aug 31, 2006	14.89	14.99	14.78	14.94
3407	NASDAQ	CVBF	Wed, Aug 30, 2006	14.72	14.95	14.68	14.78
3406	NASDAQ	CVBF	Tue, Aug 29, 2006	14.62	14.75	14.48	14.69
3405	NASDAQ	CVBF	Mon, Aug 28, 2006	14.50	14.68	14.45	14.68
3404	NASDAQ	CVBF	Fri, Aug 25, 2006	14.35	14.53	14.35	14.44
3403	NASDAQ	CVBF	Thu, Aug 24, 2006	14.40	14.62	14.31	14.43
3402	NASDAQ	CVBF	Wed, Aug 23, 2006	14.59	14.70	14.26	14.39
3401	NASDAQ	CVBF	Tue, Aug 22, 2006	14.36	14.56	14.36	14.54
3400	NASDAQ	CVBF	Mon, Aug 21, 2006	14.43	14.54	14.39	14.49
3399	NASDAQ	CVBF	Fri, Aug 18, 2006	14.64	14.64	14.39	14.60
3398	NASDAQ	CVBF	Thu, Aug 17, 2006	14.82	14.87	14.59	14.59
3397	NASDAQ	CVBF	Wed, Aug 16, 2006	14.89	14.91	14.64	14.82
3396	NASDAQ	CVBF	Tue, Aug 15, 2006	14.66	14.82	14.58	14.82
3395	NASDAQ	CVBF	Mon, Aug 14, 2006	14.53	14.70	14.34	14.36
3394	NASDAQ	CVBF	Fri, Aug 11, 2006	14.32	14.44	14.27	14.39
3393	NASDAQ	CVBF	Thu, Aug 10, 2006	14.10	14.51	14.10	14.39
3392	NASDAQ	CVBF	Wed, Aug 9, 2006	14.51	14.64	14.09	14.11
3391	NASDAQ	CVBF	Tue, Aug 8, 2006	14.67	14.88	14.32	14.35
3390	NASDAQ	CVBF	Mon, Aug 7, 2006	14.62	14.69	14.50	14.59
3389	NASDAQ	CVBF	Fri, Aug 4, 2006	14.86	14.98	14.48	14.73
3388	NASDAQ	CVBF	Thu, Aug 3, 2006	14.29	14.76	14.28	14.70
3387	NASDAQ	CVBF	Wed, Aug 2, 2006	14.43	14.55	14.36	14.44
3386	NASDAQ	CVBF	Tue, Aug 1, 2006	14.75	14.77	14.32	14.32
3385	NASDAQ	CVBF	Mon, Jul 31, 2006	15.01	15.01	14.70	14.89
3384	NASDAQ	CVBF	Fri, Jul 28, 2006	14.80	15.22	14.75	15.07
3383	NASDAQ	CVBF	Thu, Jul 27, 2006	14.92	14.98	14.57	14.68
3382	NASDAQ	CVBF	Wed, Jul 26, 2006	14.54	14.97	14.47	14.84
3381	NASDAQ	CVBF	Tue, Jul 25, 2006	14.74	14.95	14.46	14.62
3380	NASDAQ	CVBF	Mon, Jul 24, 2006	14.50	14.73	14.50	14.69
3379	NASDAQ	CVBF	Fri, Jul 21, 2006	14.52	14.67	14.23	14.45
3378	NASDAQ	CVBF	Thu, Jul 20, 2006	15.25	15.26	14.61	14.61
3377	NASDAQ	CVBF	Wed, Jul 19, 2006	14.75	15.30	14.73	15.18
3376	NASDAQ	CVBF	Tue, Jul 18, 2006	14.50	14.74	14.25	14.69
3375	NASDAQ	CVBF	Mon, Jul 17, 2006	14.24	14.42	14.12	14.37
3374	NASDAQ	CVBF	Fri, Jul 14, 2006	14.21	14.35	14.12	14.16
3373	NASDAQ	CVBF	Thu, Jul 13, 2006	14.57	14.57	14.17	14.20
3372	NASDAQ	CVBF	Wed, Jul 12, 2006	14.81	14.84	14.50	14.51
3371	NASDAQ	CVBF	Tue, Jul 11, 2006	14.71	14.87	14.47	14.87
3370	NASDAQ	CVBF	Mon, Jul 10, 2006	14.75	14.88	14.67	14.73
3369	NASDAQ	CVBF	Fri, Jul 7, 2006	15.00	15.02	14.66	14.66
3368	NASDAQ	CVBF	Thu, Jul 6, 2006	15.24	15.37	15.01	15.08
3367	NASDAQ	CVBF	Wed, Jul 5, 2006	15.31	15.39	15.15	15.21
3366	NASDAQ	CVBF	Mon, Jul 3, 2006	15.64	15.92	15.38	15.47
3365	NASDAQ	CVBF	Fri, Jun 30, 2006	15.40	15.70	15.30	15.66
3364	NASDAQ	CVBF	Thu, Jun 29, 2006	14.80	15.36	14.79	15.36
3363	NASDAQ	CVBF	Wed, Jun 28, 2006	14.62	14.72	14.50	14.68
3362	NASDAQ	CVBF	Tue, Jun 27, 2006	15.00	15.00	14.51	14.58
3361	NASDAQ	CVBF	Mon, Jun 26, 2006	14.90	15.00	14.84	15.00
3360	NASDAQ	CVBF	Fri, Jun 23, 2006	15.12	15.12	14.82	14.87
3359	NASDAQ	CVBF	Thu, Jun 22, 2006	15.41	15.41	15.07	15.22
3358	NASDAQ	CVBF	Wed, Jun 21, 2006	15.23	15.47	15.23	15.44
3357	NASDAQ	CVBF	Tue, Jun 20, 2006	15.31	15.48	15.12	15.21
3356	NASDAQ	CVBF	Mon, Jun 19, 2006	15.78	15.78	15.31	15.35
3355	NASDAQ	CVBF	Fri, Jun 16, 2006	16.06	16.06	15.63	15.76
3354	NASDAQ	CVBF	Thu, Jun 15, 2006	15.87	16.15	15.86	16.09
3353	NASDAQ	CVBF	Wed, Jun 14, 2006	15.76	15.85	15.59	15.77
3352	NASDAQ	CVBF	Tue, Jun 13, 2006	15.65	16.02	15.61	15.71
3351	NASDAQ	CVBF	Mon, Jun 12, 2006	15.86	15.95	15.63	15.70
3350	NASDAQ	CVBF	Fri, Jun 9, 2006	16.10	16.13	15.84	15.91
3349	NASDAQ	CVBF	Thu, Jun 8, 2006	15.88	16.15	15.77	16.07
3348	NASDAQ	CVBF	Wed, Jun 7, 2006	16.00	16.17	15.89	15.93
3347	NASDAQ	CVBF	Tue, Jun 6, 2006	15.95	16.04	15.87	15.99
3346	NASDAQ	CVBF	Mon, Jun 5, 2006	16.36	16.40	15.92	15.95
3345	NASDAQ	CVBF	Fri, Jun 2, 2006	16.63	16.63	16.34	16.45
3344	NASDAQ	CVBF	Thu, Jun 1, 2006	16.24	16.51	16.12	16.50
3343	NASDAQ	CVBF	Wed, May 31, 2006	16.05	16.25	15.97	16.20
3342	NASDAQ	CVBF	Tue, May 30, 2006	16.18	16.27	15.92	15.94
3341	NASDAQ	CVBF	Fri, May 26, 2006	16.42	16.48	16.23	16.30
3340	NASDAQ	CVBF	Thu, May 25, 2006	16.40	16.44	16.20	16.44
3339	NASDAQ	CVBF	Wed, May 24, 2006	16.05	16.36	15.92	16.27
3338	NASDAQ	CVBF	Tue, May 23, 2006	16.42	16.45	16.01	16.03
3337	NASDAQ	CVBF	Mon, May 22, 2006	16.20	16.50	16.03	16.31
3336	NASDAQ	CVBF	Fri, May 19, 2006	16.04	16.45	16.01	16.32
3335	NASDAQ	CVBF	Thu, May 18, 2006	16.38	16.38	16.03	16.08
3334	NASDAQ	CVBF	Wed, May 17, 2006	16.02	16.31	15.83	16.28
3333	NASDAQ	CVBF	Tue, May 16, 2006	16.23	16.24	16.05	16.15
3332	NASDAQ	CVBF	Mon, May 15, 2006	16.00	16.24	15.85	16.14
3331	NASDAQ	CVBF	Fri, May 12, 2006	16.00	16.10	15.89	15.99
3330	NASDAQ	CVBF	Thu, May 11, 2006	16.56	16.56	15.93	15.97
3329	NASDAQ	CVBF	Wed, May 10, 2006	16.64	16.78	16.44	16.52
3328	NASDAQ	CVBF	Tue, May 9, 2006	16.50	16.69	16.48	16.64
3327	NASDAQ	CVBF	Mon, May 8, 2006	16.64	16.67	16.51	16.53
3326	NASDAQ	CVBF	Fri, May 5, 2006	16.51	16.77	16.51	16.74
3325	NASDAQ	CVBF	Thu, May 4, 2006	16.28	16.55	16.25	16.54
3324	NASDAQ	CVBF	Wed, May 3, 2006	16.16	16.40	16.06	16.34
3323	NASDAQ	CVBF	Tue, May 2, 2006	16.11	16.21	15.99	16.21
3322	NASDAQ	CVBF	Mon, May 1, 2006	16.36	16.47	16.00	16.12
3321	NASDAQ	CVBF	Fri, Apr 28, 2006	16.25	16.42	16.19	16.32
3320	NASDAQ	CVBF	Thu, Apr 27, 2006	16.25	16.72	16.15	16.34
3319	NASDAQ	CVBF	Wed, Apr 26, 2006	16.28	16.45	16.20	16.32
3318	NASDAQ	CVBF	Tue, Apr 25, 2006	16.44	16.44	16.13	16.30
3317	NASDAQ	CVBF	Mon, Apr 24, 2006	16.60	16.61	16.28	16.34
3316	NASDAQ	CVBF	Fri, Apr 21, 2006	17.25	17.25	16.80	17.00
3315	NASDAQ	CVBF	Thu, Apr 20, 2006	17.10	17.14	16.86	16.90
3314	NASDAQ	CVBF	Wed, Apr 19, 2006	17.20	17.22	16.95	17.13
3313	NASDAQ	CVBF	Tue, Apr 18, 2006	16.69	17.15	16.62	17.15
3312	NASDAQ	CVBF	Mon, Apr 17, 2006	16.38	16.61	16.36	16.61
3311	NASDAQ	CVBF	Thu, Apr 13, 2006	16.18	16.48	16.10	16.41
3310	NASDAQ	CVBF	Wed, Apr 12, 2006	16.13	16.23	16.03	16.23
3309	NASDAQ	CVBF	Tue, Apr 11, 2006	16.15	16.23	16.00	16.10
3308	NASDAQ	CVBF	Mon, Apr 10, 2006	16.20	16.22	15.97	16.10
3307	NASDAQ	CVBF	Fri, Apr 7, 2006	16.73	16.80	15.86	16.16
3306	NASDAQ	CVBF	Thu, Apr 6, 2006	16.71	16.73	16.45	16.62
3305	NASDAQ	CVBF	Wed, Apr 5, 2006	16.75	16.77	16.40	16.71
3304	NASDAQ	CVBF	Tue, Apr 4, 2006	16.71	16.94	16.54	16.75
3303	NASDAQ	CVBF	Mon, Apr 3, 2006	17.10	17.10	16.62	16.68
3302	NASDAQ	CVBF	Fri, Mar 31, 2006	16.99	17.12	16.86	17.10
3301	NASDAQ	CVBF	Thu, Mar 30, 2006	17.13	17.13	16.83	16.97
3300	NASDAQ	CVBF	Wed, Mar 29, 2006	16.58	17.10	16.45	17.09
3299	NASDAQ	CVBF	Tue, Mar 28, 2006	16.60	16.66	16.39	16.49
3298	NASDAQ	CVBF	Mon, Mar 27, 2006	16.94	16.94	16.46	16.61
3297	NASDAQ	CVBF	Fri, Mar 24, 2006	16.82	16.98	16.67	16.98
3296	NASDAQ	CVBF	Thu, Mar 23, 2006	16.90	16.90	16.60	16.82
3295	NASDAQ	CVBF	Wed, Mar 22, 2006	16.50	16.90	16.50	16.88
3294	NASDAQ	CVBF	Tue, Mar 21, 2006	16.90	17.06	16.47	16.51
3293	NASDAQ	CVBF	Mon, Mar 20, 2006	16.96	16.99	16.75	16.96
3292	NASDAQ	CVBF	Fri, Mar 17, 2006	16.87	17.13	16.66	16.92
3291	NASDAQ	CVBF	Thu, Mar 16, 2006	16.90	17.05	16.71	16.79
3290	NASDAQ	CVBF	Wed, Mar 15, 2006	16.77	17.03	16.53	17.00
3289	NASDAQ	CVBF	Tue, Mar 14, 2006	16.47	16.75	16.41	16.72
3288	NASDAQ	CVBF	Mon, Mar 13, 2006	16.67	16.89	16.44	16.47
3287	NASDAQ	CVBF	Fri, Mar 10, 2006	16.39	16.64	16.33	16.63
3286	NASDAQ	CVBF	Thu, Mar 9, 2006	16.43	16.50	16.34	16.37
3285	NASDAQ	CVBF	Wed, Mar 8, 2006	16.50	16.62	16.37	16.43
3284	NASDAQ	CVBF	Tue, Mar 7, 2006	16.59	16.66	16.40	16.47
3283	NASDAQ	CVBF	Mon, Mar 6, 2006	16.81	16.81	16.50	16.64
3282	NASDAQ	CVBF	Fri, Mar 3, 2006	16.66	16.97	16.51	16.76
3281	NASDAQ	CVBF	Thu, Mar 2, 2006	17.11	17.11	16.51	16.74
3280	NASDAQ	CVBF	Wed, Mar 1, 2006	16.75	17.16	16.63	17.14
3279	NASDAQ	CVBF	Tue, Feb 28, 2006	16.93	16.93	16.60	16.71
3278	NASDAQ	CVBF	Mon, Feb 27, 2006	16.83	17.04	16.80	16.99
3277	NASDAQ	CVBF	Fri, Feb 24, 2006	16.51	16.85	16.46	16.82
3276	NASDAQ	CVBF	Thu, Feb 23, 2006	16.89	17.00	16.68	16.78
3275	NASDAQ	CVBF	Wed, Feb 22, 2006	16.66	16.99	16.63	16.90
3274	NASDAQ	CVBF	Tue, Feb 21, 2006	16.91	16.99	16.60	16.67
3273	NASDAQ	CVBF	Fri, Feb 17, 2006	17.23	17.23	16.90	16.91
3272	NASDAQ	CVBF	Thu, Feb 16, 2006	17.18	17.30	17.05	17.15
3271	NASDAQ	CVBF	Wed, Feb 15, 2006	17.20	17.24	16.98	17.08
3270	NASDAQ	CVBF	Tue, Feb 14, 2006	16.49	17.18	16.46	17.16
3269	NASDAQ	CVBF	Mon, Feb 13, 2006	16.40	16.54	16.30	16.42
3268	NASDAQ	CVBF	Fri, Feb 10, 2006	16.38	16.59	16.22	16.48
3267	NASDAQ	CVBF	Thu, Feb 9, 2006	16.52	16.58	16.31	16.32
3266	NASDAQ	CVBF	Wed, Feb 8, 2006	16.37	16.50	16.29	16.40
3265	NASDAQ	CVBF	Tue, Feb 7, 2006	16.58	16.77	16.26	16.29
3264	NASDAQ	CVBF	Mon, Feb 6, 2006	16.81	16.81	16.42	16.53
3263	NASDAQ	CVBF	Fri, Feb 3, 2006	16.63	16.85	16.41	16.73
3262	NASDAQ	CVBF	Thu, Feb 2, 2006	16.76	16.76	16.30	16.53
3261	NASDAQ	CVBF	Wed, Feb 1, 2006	16.54	16.79	16.40	16.71
3260	NASDAQ	CVBF	Tue, Jan 31, 2006	16.53	16.53	16.13	16.45
3259	NASDAQ	CVBF	Mon, Jan 30, 2006	17.00	17.00	16.40	16.41
3258	NASDAQ	CVBF	Fri, Jan 27, 2006	17.07	17.18	16.64	16.92
3257	NASDAQ	CVBF	Thu, Jan 26, 2006	16.80	16.80	16.58	16.74
3256	NASDAQ	CVBF	Wed, Jan 25, 2006	16.80	16.80	16.42	16.65
3255	NASDAQ	CVBF	Tue, Jan 24, 2006	16.62	16.87	16.53	16.74
3254	NASDAQ	CVBF	Mon, Jan 23, 2006	16.66	16.78	16.55	16.62
3253	NASDAQ	CVBF	Fri, Jan 20, 2006	16.63	16.63	16.38	16.50
3252	NASDAQ	CVBF	Thu, Jan 19, 2006	16.53	16.68	16.40	16.43
3251	NASDAQ	CVBF	Wed, Jan 18, 2006	16.27	16.67	16.27	16.41
3250	NASDAQ	CVBF	Tue, Jan 17, 2006	16.44	16.45	16.25	16.39
3249	NASDAQ	CVBF	Fri, Jan 13, 2006	16.48	16.51	16.40	16.44
3248	NASDAQ	CVBF	Thu, Jan 12, 2006	16.46	16.54	16.26	16.44
3247	NASDAQ	CVBF	Wed, Jan 11, 2006	16.76	16.76	16.30	16.54
3246	NASDAQ	CVBF	Tue, Jan 10, 2006	16.64	16.78	16.56	16.78
3245	NASDAQ	CVBF	Mon, Jan 9, 2006	16.66	16.74	16.54	16.66
3244	NASDAQ	CVBF	Fri, Jan 6, 2006	16.60	16.69	16.27	16.55
3243	NASDAQ	CVBF	Thu, Jan 5, 2006	16.50	16.62	16.40	16.50
3242	NASDAQ	CVBF	Wed, Jan 4, 2006	16.52	16.68	16.42	16.50
3241	NASDAQ	CVBF	Tue, Jan 3, 2006	16.40	16.52	16.10	16.52
3240	NASDAQ	CVBF	Fri, Dec 30, 2005	16.17	16.31	16.03	16.25
3239	NASDAQ	CVBF	Thu, Dec 29, 2005	16.34	16.40	16.24	16.24
3238	NASDAQ	CVBF	Wed, Dec 28, 2005	16.39	16.50	16.22	16.46
3237	NASDAQ	CVBF	Tue, Dec 27, 2005	16.50	16.61	16.16	16.28
3236	NASDAQ	CVBF	Fri, Dec 23, 2005	16.47	16.60	16.36	16.42
3235	NASDAQ	CVBF	Thu, Dec 22, 2005	16.20	16.28	16.12	16.20
3234	NASDAQ	CVBF	Wed, Dec 21, 2005	16.03	16.26	16.03	16.22
3233	NASDAQ	CVBF	Tue, Dec 20, 2005	16.19	16.26	16.00	16.08
3232	NASDAQ	CVBF	Mon, Dec 19, 2005	16.39	16.39	16.07	16.19
3231	NASDAQ	CVBF	Fri, Dec 16, 2005	16.31	16.57	16.22	16.50
3230	NASDAQ	CVBF	Thu, Dec 15, 2005	16.54	16.55	16.11	16.31
3229	NASDAQ	CVBF	Wed, Dec 14, 2005	16.40	16.64	16.37	16.64
3228	NASDAQ	CVBF	Tue, Dec 13, 2005	16.29	16.40	16.22	16.35
3227	NASDAQ	CVBF	Mon, Dec 12, 2005	16.42	16.60	16.22	16.35
3226	NASDAQ	CVBF	Fri, Dec 9, 2005	16.22	16.56	16.11	16.49
3225	NASDAQ	CVBF	Thu, Dec 8, 2005	16.06	16.52	16.00	16.13
3224	NASDAQ	CVBF	Wed, Dec 7, 2005	16.34	16.42	16.02	16.14
3223	NASDAQ	CVBF	Tue, Dec 6, 2005	16.69	16.74	16.33	16.34
3222	NASDAQ	CVBF	Mon, Dec 5, 2005	16.64	16.74	16.37	16.54
3221	NASDAQ	CVBF	Fri, Dec 2, 2005	16.78	16.80	16.51	16.76
3220	NASDAQ	CVBF	Thu, Dec 1, 2005	16.29	16.80	16.25	16.77
3219	NASDAQ	CVBF	Wed, Nov 30, 2005	16.31	16.60	16.02	16.11
3218	NASDAQ	CVBF	Tue, Nov 29, 2005	16.00	16.34	16.00	16.32
3217	NASDAQ	CVBF	Mon, Nov 28, 2005	16.39	16.52	15.97	15.99
3216	NASDAQ	CVBF	Fri, Nov 25, 2005	16.32	16.48	16.11	16.48
3215	NASDAQ	CVBF	Wed, Nov 23, 2005	16.34	16.46	15.95	16.24
3214	NASDAQ	CVBF	Tue, Nov 22, 2005	16.31	16.46	16.17	16.38
3213	NASDAQ	CVBF	Mon, Nov 21, 2005	16.24	16.40	16.09	16.35
3212	NASDAQ	CVBF	Fri, Nov 18, 2005	16.15	16.26	15.98	16.24
3211	NASDAQ	CVBF	Thu, Nov 17, 2005	15.30	15.92	15.30	15.92
3210	NASDAQ	CVBF	Wed, Nov 16, 2005	15.53	15.62	15.13	15.30
3209	NASDAQ	CVBF	Tue, Nov 15, 2005	15.86	15.98	15.46	15.54
3208	NASDAQ	CVBF	Mon, Nov 14, 2005	16.30	16.36	15.78	15.86
3207	NASDAQ	CVBF	Fri, Nov 11, 2005	16.13	16.40	16.13	16.22
3206	NASDAQ	CVBF	Thu, Nov 10, 2005	16.17	16.38	15.79	16.20
3205	NASDAQ	CVBF	Wed, Nov 9, 2005	15.96	16.23	15.82	16.11
3204	NASDAQ	CVBF	Tue, Nov 8, 2005	15.91	16.04	15.76	15.94
3203	NASDAQ	CVBF	Mon, Nov 7, 2005	15.99	16.04	15.83	16.03
3202	NASDAQ	CVBF	Fri, Nov 4, 2005	15.92	15.99	15.70	15.92
3201	NASDAQ	CVBF	Thu, Nov 3, 2005	15.79	16.00	15.78	15.82
3200	NASDAQ	CVBF	Wed, Nov 2, 2005	15.54	15.98	15.49	15.94
3199	NASDAQ	CVBF	Tue, Nov 1, 2005	15.62	15.77	15.44	15.55
3198	NASDAQ	CVBF	Mon, Oct 31, 2005	15.29	15.82	15.16	15.73
3197	NASDAQ	CVBF	Fri, Oct 28, 2005	15.06	15.44	14.98	15.36
3196	NASDAQ	CVBF	Thu, Oct 27, 2005	15.06	15.29	14.88	14.88
3195	NASDAQ	CVBF	Wed, Oct 26, 2005	15.26	15.56	15.02	15.06
3194	NASDAQ	CVBF	Tue, Oct 25, 2005	15.21	15.36	15.06	15.30
3193	NASDAQ	CVBF	Mon, Oct 24, 2005	14.88	15.35	14.88	15.34
3192	NASDAQ	CVBF	Fri, Oct 21, 2005	14.38	15.10	14.38	14.87
3191	NASDAQ	CVBF	Thu, Oct 20, 2005	14.60	14.87	14.41	14.69
3190	NASDAQ	CVBF	Wed, Oct 19, 2005	14.05	14.87	14.00	14.85
3189	NASDAQ	CVBF	Tue, Oct 18, 2005	14.53	14.54	14.10	14.13
3188	NASDAQ	CVBF	Mon, Oct 17, 2005	14.70	14.71	14.16	14.48
3187	NASDAQ	CVBF	Fri, Oct 14, 2005	14.47	14.66	14.21	14.53
3186	NASDAQ	CVBF	Thu, Oct 13, 2005	14.08	14.39	13.82	14.37
3185	NASDAQ	CVBF	Wed, Oct 12, 2005	13.96	14.43	13.78	13.99
3184	NASDAQ	CVBF	Tue, Oct 11, 2005	13.96	14.30	13.88	13.90
3183	NASDAQ	CVBF	Mon, Oct 10, 2005	14.38	14.38	13.95	14.02
3182	NASDAQ	CVBF	Fri, Oct 7, 2005	14.28	14.37	14.10	14.26
3181	NASDAQ	CVBF	Thu, Oct 6, 2005	14.08	14.44	13.90	14.22
3180	NASDAQ	CVBF	Wed, Oct 5, 2005	14.80	14.80	14.16	14.16
3179	NASDAQ	CVBF	Tue, Oct 4, 2005	14.86	15.08	14.58	14.61
3178	NASDAQ	CVBF	Mon, Oct 3, 2005	14.79	15.07	14.74	14.80
3177	NASDAQ	CVBF	Fri, Sep 30, 2005	14.90	15.18	14.80	14.88
3176	NASDAQ	CVBF	Thu, Sep 29, 2005	14.50	15.06	14.34	15.02
3175	NASDAQ	CVBF	Wed, Sep 28, 2005	14.87	14.96	14.34	14.61
3174	NASDAQ	CVBF	Tue, Sep 27, 2005	14.98	15.06	14.56	14.95
3173	NASDAQ	CVBF	Mon, Sep 26, 2005	15.12	15.12	14.49	14.94
3172	NASDAQ	CVBF	Fri, Sep 23, 2005	14.40	15.02	14.37	14.94
3171	NASDAQ	CVBF	Thu, Sep 22, 2005	14.56	14.58	14.36	14.43
3170	NASDAQ	CVBF	Wed, Sep 21, 2005	15.03	15.04	14.36	14.49
3169	NASDAQ	CVBF	Tue, Sep 20, 2005	15.36	15.64	14.99	15.10
3168	NASDAQ	CVBF	Mon, Sep 19, 2005	15.77	15.77	15.25	15.42
3167	NASDAQ	CVBF	Fri, Sep 16, 2005	15.37	15.81	15.08	15.81
3166	NASDAQ	CVBF	Thu, Sep 15, 2005	15.38	15.38	15.01	15.22
3165	NASDAQ	CVBF	Wed, Sep 14, 2005	15.60	15.70	15.16	15.18
3164	NASDAQ	CVBF	Tue, Sep 13, 2005	15.69	15.75	15.30	15.56
3163	NASDAQ	CVBF	Mon, Sep 12, 2005	15.86	15.97	15.73	15.86
3162	NASDAQ	CVBF	Fri, Sep 9, 2005	15.94	16.07	15.81	15.97
3161	NASDAQ	CVBF	Thu, Sep 8, 2005	16.08	16.26	15.66	15.82
3160	NASDAQ	CVBF	Wed, Sep 7, 2005	16.08	16.25	15.95	16.25
3159	NASDAQ	CVBF	Tue, Sep 6, 2005	15.52	16.20	15.52	16.20
3158	NASDAQ	CVBF	Fri, Sep 2, 2005	15.66	15.75	15.51	15.61
3157	NASDAQ	CVBF	Thu, Sep 1, 2005	15.84	15.98	15.68	15.86
3156	NASDAQ	CVBF	Wed, Aug 31, 2005	15.14	15.84	15.14	15.84
3155	NASDAQ	CVBF	Tue, Aug 30, 2005	15.44	15.62	15.09	15.25
3154	NASDAQ	CVBF	Mon, Aug 29, 2005	15.06	15.53	14.95	15.53
3153	NASDAQ	CVBF	Fri, Aug 26, 2005	15.67	15.72	15.06	15.06
3152	NASDAQ	CVBF	Thu, Aug 25, 2005	15.67	15.74	15.52	15.68
3151	NASDAQ	CVBF	Wed, Aug 24, 2005	15.56	16.06	15.54	15.66
3150	NASDAQ	CVBF	Tue, Aug 23, 2005	15.77	15.96	15.56	15.60
3149	NASDAQ	CVBF	Mon, Aug 22, 2005	15.75	15.90	15.54	15.90
3148	NASDAQ	CVBF	Fri, Aug 19, 2005	15.59	15.73	15.54	15.60
3147	NASDAQ	CVBF	Thu, Aug 18, 2005	15.92	15.93	15.61	15.67
3146	NASDAQ	CVBF	Wed, Aug 17, 2005	16.09	16.13	15.87	15.96
3145	NASDAQ	CVBF	Tue, Aug 16, 2005	16.38	16.38	16.01	16.02
3144	NASDAQ	CVBF	Mon, Aug 15, 2005	16.18	16.50	16.12	16.50
3143	NASDAQ	CVBF	Fri, Aug 12, 2005	16.58	16.70	16.14	16.27
3142	NASDAQ	CVBF	Thu, Aug 11, 2005	16.24	16.75	16.22	16.74
3141	NASDAQ	CVBF	Wed, Aug 10, 2005	16.67	16.80	16.16	16.33
3140	NASDAQ	CVBF	Tue, Aug 9, 2005	16.60	16.60	16.33	16.51
3139	NASDAQ	CVBF	Mon, Aug 8, 2005	16.38	16.65	16.32	16.41
3138	NASDAQ	CVBF	Fri, Aug 5, 2005	16.75	16.82	16.39	16.41
3137	NASDAQ	CVBF	Thu, Aug 4, 2005	17.14	17.29	16.74	16.75
3136	NASDAQ	CVBF	Wed, Aug 3, 2005	17.52	17.54	17.22	17.22
3135	NASDAQ	CVBF	Tue, Aug 2, 2005	17.26	17.55	17.19	17.52
3134	NASDAQ	CVBF	Mon, Aug 1, 2005	17.24	17.52	17.17	17.29
3133	NASDAQ	CVBF	Fri, Jul 29, 2005	17.41	17.49	17.10	17.19
3132	NASDAQ	CVBF	Thu, Jul 28, 2005	17.22	17.40	17.03	17.40
3131	NASDAQ	CVBF	Wed, Jul 27, 2005	17.14	17.26	16.88	17.14
3130	NASDAQ	CVBF	Tue, Jul 26, 2005	16.83	17.24	16.83	17.11
3129	NASDAQ	CVBF	Mon, Jul 25, 2005	17.15	17.42	16.72	16.81
3128	NASDAQ	CVBF	Fri, Jul 22, 2005	16.51	17.24	16.42	17.24
3127	NASDAQ	CVBF	Thu, Jul 21, 2005	17.25	17.25	16.54	16.59
3126	NASDAQ	CVBF	Wed, Jul 20, 2005	16.76	17.36	16.69	17.21
3125	NASDAQ	CVBF	Tue, Jul 19, 2005	16.68	17.00	16.67	16.85
3124	NASDAQ	CVBF	Mon, Jul 18, 2005	16.95	16.98	16.59	16.61
3123	NASDAQ	CVBF	Fri, Jul 15, 2005	16.52	17.02	16.51	16.98
3122	NASDAQ	CVBF	Thu, Jul 14, 2005	17.00	17.15	16.66	16.68
3121	NASDAQ	CVBF	Wed, Jul 13, 2005	16.71	17.11	16.66	16.99
3120	NASDAQ	CVBF	Tue, Jul 12, 2005	16.63	17.00	16.62	16.81
3119	NASDAQ	CVBF	Mon, Jul 11, 2005	16.48	16.97	16.47	16.80
3118	NASDAQ	CVBF	Fri, Jul 8, 2005	16.21	16.40	15.87	16.38
3117	NASDAQ	CVBF	Thu, Jul 7, 2005	15.98	16.24	15.78	16.09
3116	NASDAQ	CVBF	Wed, Jul 6, 2005	16.36	16.40	16.11	16.14
3115	NASDAQ	CVBF	Tue, Jul 5, 2005	15.87	16.40	15.74	16.36
3114	NASDAQ	CVBF	Fri, Jul 1, 2005	15.90	16.09	15.60	16.03
3113	NASDAQ	CVBF	Thu, Jun 30, 2005	16.20	16.20	15.70	15.74
3112	NASDAQ	CVBF	Wed, Jun 29, 2005	15.90	16.14	15.90	16.10
3111	NASDAQ	CVBF	Tue, Jun 28, 2005	15.72	16.08	15.64	16.02
3110	NASDAQ	CVBF	Mon, Jun 27, 2005	15.32	15.67	15.31	15.61
3109	NASDAQ	CVBF	Fri, Jun 24, 2005	15.76	15.87	15.39	15.43
3108	NASDAQ	CVBF	Thu, Jun 23, 2005	16.11	16.17	15.74	15.76
3107	NASDAQ	CVBF	Wed, Jun 22, 2005	15.85	16.10	15.85	16.08
3106	NASDAQ	CVBF	Tue, Jun 21, 2005	15.64	15.85	15.58	15.73
3105	NASDAQ	CVBF	Mon, Jun 20, 2005	15.71	15.90	15.48	15.70
3104	NASDAQ	CVBF	Fri, Jun 17, 2005	15.78	15.94	15.60	15.78
3103	NASDAQ	CVBF	Thu, Jun 16, 2005	15.38	15.69	15.34	15.68
3102	NASDAQ	CVBF	Wed, Jun 15, 2005	15.20	15.44	15.18	15.44
3101	NASDAQ	CVBF	Tue, Jun 14, 2005	15.15	15.31	15.06	15.28
3100	NASDAQ	CVBF	Mon, Jun 13, 2005	14.92	15.24	14.92	15.04
3099	NASDAQ	CVBF	Fri, Jun 10, 2005	15.26	15.27	14.98	15.02
3098	NASDAQ	CVBF	Thu, Jun 9, 2005	15.00	15.25	14.77	15.18
3097	NASDAQ	CVBF	Wed, Jun 8, 2005	14.96	15.17	14.87	14.87
3096	NASDAQ	CVBF	Tue, Jun 7, 2005	14.86	15.26	14.84	15.01
3095	NASDAQ	CVBF	Mon, Jun 6, 2005	14.88	14.95	14.74	14.90
3094	NASDAQ	CVBF	Fri, Jun 3, 2005	15.20	15.22	14.90	14.90
3093	NASDAQ	CVBF	Thu, Jun 2, 2005	15.17	15.20	14.76	15.10
3092	NASDAQ	CVBF	Wed, Jun 1, 2005	14.87	15.14	14.74	15.14
3091	NASDAQ	CVBF	Tue, May 31, 2005	14.78	14.96	14.74	14.75
3090	NASDAQ	CVBF	Fri, May 27, 2005	14.74	14.98	14.71	14.82
3089	NASDAQ	CVBF	Thu, May 26, 2005	14.95	14.98	14.70	14.86
3088	NASDAQ	CVBF	Wed, May 25, 2005	15.16	15.16	14.74	14.78
3087	NASDAQ	CVBF	Tue, May 24, 2005	15.20	15.20	14.82	15.00
3086	NASDAQ	CVBF	Mon, May 23, 2005	14.90	15.14	14.80	15.03
3085	NASDAQ	CVBF	Fri, May 20, 2005	15.07	15.07	14.72	14.91
3084	NASDAQ	CVBF	Thu, May 19, 2005	15.14	15.20	14.81	14.96
3083	NASDAQ	CVBF	Wed, May 18, 2005	15.00	15.14	14.73	15.08
3082	NASDAQ	CVBF	Tue, May 17, 2005	14.80	14.95	14.46	14.84
3081	NASDAQ	CVBF	Mon, May 16, 2005	14.40	14.98	14.26	14.96
3080	NASDAQ	CVBF	Fri, May 13, 2005	14.54	14.54	14.12	14.25
3079	NASDAQ	CVBF	Thu, May 12, 2005	14.73	14.92	14.34	14.43
3078	NASDAQ	CVBF	Wed, May 11, 2005	14.64	14.77	14.40	14.58
3077	NASDAQ	CVBF	Tue, May 10, 2005	14.81	14.95	14.42	14.43
3076	NASDAQ	CVBF	Mon, May 9, 2005	14.76	15.00	14.52	15.00
3075	NASDAQ	CVBF	Fri, May 6, 2005	14.82	14.84	14.43	14.66
3074	NASDAQ	CVBF	Thu, May 5, 2005	14.72	14.79	14.46	14.76
3073	NASDAQ	CVBF	Wed, May 4, 2005	14.40	14.78	14.39	14.74
3072	NASDAQ	CVBF	Tue, May 3, 2005	14.39	14.65	14.25	14.32
3071	NASDAQ	CVBF	Mon, May 2, 2005	13.90	14.40	13.80	14.39
3070	NASDAQ	CVBF	Fri, Apr 29, 2005	13.64	13.80	13.44	13.74
3069	NASDAQ	CVBF	Thu, Apr 28, 2005	13.60	13.83	13.58	13.60
3068	NASDAQ	CVBF	Wed, Apr 27, 2005	13.60	13.81	13.52	13.70
3067	NASDAQ	CVBF	Tue, Apr 26, 2005	14.02	14.22	13.61	13.61
3066	NASDAQ	CVBF	Mon, Apr 25, 2005	13.76	14.26	13.72	14.14
3065	NASDAQ	CVBF	Fri, Apr 22, 2005	14.10	14.16	13.58	13.77
3064	NASDAQ	CVBF	Thu, Apr 21, 2005	13.93	14.25	13.92	14.02
3063	NASDAQ	CVBF	Wed, Apr 20, 2005	14.39	14.39	13.92	13.93
3062	NASDAQ	CVBF	Tue, Apr 19, 2005	14.37	14.58	14.10	14.51
3061	NASDAQ	CVBF	Mon, Apr 18, 2005	14.11	14.37	13.93	14.21
3060	NASDAQ	CVBF	Fri, Apr 15, 2005	14.30	14.44	13.92	13.94
3059	NASDAQ	CVBF	Thu, Apr 14, 2005	14.32	14.47	14.20	14.20
3058	NASDAQ	CVBF	Wed, Apr 13, 2005	14.87	14.95	14.39	14.40
3057	NASDAQ	CVBF	Tue, Apr 12, 2005	14.60	14.93	14.40	14.78
3056	NASDAQ	CVBF	Mon, Apr 11, 2005	14.49	14.68	14.22	14.60
3055	NASDAQ	CVBF	Fri, Apr 8, 2005	14.74	14.74	14.31	14.34
3054	NASDAQ	CVBF	Thu, Apr 7, 2005	14.57	14.86	14.51	14.78
3053	NASDAQ	CVBF	Wed, Apr 6, 2005	14.55	14.82	14.55	14.70
3052	NASDAQ	CVBF	Tue, Apr 5, 2005	14.20	14.60	14.20	14.48
3051	NASDAQ	CVBF	Mon, Apr 4, 2005	14.02	14.46	13.99	14.31
3050	NASDAQ	CVBF	Fri, Apr 1, 2005	14.60	14.79	14.02	14.25
3049	NASDAQ	CVBF	Thu, Mar 31, 2005	14.96	15.07	14.29	14.51
3048	NASDAQ	CVBF	Wed, Mar 30, 2005	14.37	14.81	14.24	14.80
3047	NASDAQ	CVBF	Tue, Mar 29, 2005	14.30	14.44	14.10	14.29
3046	NASDAQ	CVBF	Mon, Mar 28, 2005	14.26	14.34	14.20	14.27
3045	NASDAQ	CVBF	Thu, Mar 24, 2005	14.22	14.40	14.14	14.18
3044	NASDAQ	CVBF	Wed, Mar 23, 2005	14.04	14.20	14.04	14.08
3043	NASDAQ	CVBF	Tue, Mar 22, 2005	14.56	14.86	14.04	14.09
3042	NASDAQ	CVBF	Mon, Mar 21, 2005	14.78	14.91	14.42	14.60
3041	NASDAQ	CVBF	Fri, Mar 18, 2005	14.86	14.97	14.53	14.55
3040	NASDAQ	CVBF	Thu, Mar 17, 2005	14.83	14.99	14.63	14.82
3039	NASDAQ	CVBF	Wed, Mar 16, 2005	14.90	14.98	14.76	14.77
3038	NASDAQ	CVBF	Tue, Mar 15, 2005	15.12	15.30	14.82	14.83
3037	NASDAQ	CVBF	Mon, Mar 14, 2005	14.84	15.16	14.84	15.00
3036	NASDAQ	CVBF	Fri, Mar 11, 2005	15.02	15.03	14.85	14.98
3035	NASDAQ	CVBF	Thu, Mar 10, 2005	14.98	15.31	14.88	15.02
3034	NASDAQ	CVBF	Wed, Mar 9, 2005	15.32	15.32	15.02	15.09
3033	NASDAQ	CVBF	Tue, Mar 8, 2005	15.58	15.58	15.31	15.32
3032	NASDAQ	CVBF	Mon, Mar 7, 2005	15.71	15.71	15.24	15.38
3031	NASDAQ	CVBF	Fri, Mar 4, 2005	15.41	15.79	15.20	15.62
3030	NASDAQ	CVBF	Thu, Mar 3, 2005	15.44	15.50	15.20	15.24
3029	NASDAQ	CVBF	Wed, Mar 2, 2005	15.15	15.57	15.12	15.17
3028	NASDAQ	CVBF	Tue, Mar 1, 2005	14.99	15.30	14.96	15.18
3027	NASDAQ	CVBF	Mon, Feb 28, 2005	15.28	15.46	14.80	14.96
3026	NASDAQ	CVBF	Fri, Feb 25, 2005	14.86	15.43	14.86	15.43
3025	NASDAQ	CVBF	Thu, Feb 24, 2005	14.87	15.09	14.59	15.05
3024	NASDAQ	CVBF	Wed, Feb 23, 2005	14.81	14.96	14.62	14.85
3023	NASDAQ	CVBF	Tue, Feb 22, 2005	15.23	15.26	14.62	14.68
3022	NASDAQ	CVBF	Fri, Feb 18, 2005	15.35	15.43	15.20	15.24
3021	NASDAQ	CVBF	Thu, Feb 17, 2005	15.42	15.66	15.20	15.24
3020	NASDAQ	CVBF	Wed, Feb 16, 2005	15.40	15.71	15.30	15.60
3019	NASDAQ	CVBF	Tue, Feb 15, 2005	15.44	15.67	15.25	15.52
3018	NASDAQ	CVBF	Mon, Feb 14, 2005	15.86	15.86	15.41	15.53
3017	NASDAQ	CVBF	Fri, Feb 11, 2005	15.48	15.85	15.22	15.80
3016	NASDAQ	CVBF	Thu, Feb 10, 2005	15.41	15.63	15.14	15.44
3015	NASDAQ	CVBF	Wed, Feb 9, 2005	15.81	15.83	15.20	15.30
3014	NASDAQ	CVBF	Tue, Feb 8, 2005	15.92	15.98	15.70	15.74
3013	NASDAQ	CVBF	Mon, Feb 7, 2005	16.00	16.09	15.71	15.76
3012	NASDAQ	CVBF	Fri, Feb 4, 2005	15.50	16.00	15.50	16.00
3011	NASDAQ	CVBF	Thu, Feb 3, 2005	15.63	15.63	15.41	15.58
3010	NASDAQ	CVBF	Wed, Feb 2, 2005	15.50	15.54	15.26	15.50
3009	NASDAQ	CVBF	Tue, Feb 1, 2005	15.79	15.79	15.31	15.46
3008	NASDAQ	CVBF	Mon, Jan 31, 2005	15.12	15.56	15.12	15.50
3007	NASDAQ	CVBF	Fri, Jan 28, 2005	15.13	15.36	15.07	15.28
3006	NASDAQ	CVBF	Thu, Jan 27, 2005	15.21	15.50	15.11	15.29
3005	NASDAQ	CVBF	Wed, Jan 26, 2005	15.21	15.39	15.04	15.28
3004	NASDAQ	CVBF	Tue, Jan 25, 2005	15.46	15.46	15.04	15.30
3003	NASDAQ	CVBF	Mon, Jan 24, 2005	15.44	15.55	15.00	15.08
3002	NASDAQ	CVBF	Fri, Jan 21, 2005	15.24	15.40	14.74	15.36
3001	NASDAQ	CVBF	Thu, Jan 20, 2005	15.54	15.55	15.11	15.14
3000	NASDAQ	CVBF	Wed, Jan 19, 2005	15.92	15.96	15.55	15.58
2999	NASDAQ	CVBF	Tue, Jan 18, 2005	16.14	16.14	15.70	15.88
2998	NASDAQ	CVBF	Fri, Jan 14, 2005	16.10	16.10	15.63	16.01
2997	NASDAQ	CVBF	Thu, Jan 13, 2005	16.00	16.03	15.58	15.65
2996	NASDAQ	CVBF	Wed, Jan 12, 2005	16.20	16.20	15.74	16.11
2995	NASDAQ	CVBF	Tue, Jan 11, 2005	16.03	16.29	15.81	16.09
2994	NASDAQ	CVBF	Mon, Jan 10, 2005	16.12	16.41	16.00	16.12
2993	NASDAQ	CVBF	Fri, Jan 7, 2005	16.52	16.52	15.93	15.93
2992	NASDAQ	CVBF	Thu, Jan 6, 2005	16.24	16.47	16.22	16.22
2991	NASDAQ	CVBF	Wed, Jan 5, 2005	16.79	16.79	16.25	16.25
2990	NASDAQ	CVBF	Tue, Jan 4, 2005	17.15	17.20	16.62	16.67
2989	NASDAQ	CVBF	Mon, Jan 3, 2005	16.97	17.31	16.84	17.04
2988	NASDAQ	CVBF	Fri, Dec 31, 2004	17.38	17.38	16.96	17.00
2987	NASDAQ	CVBF	Thu, Dec 30, 2004	17.14	17.23	17.00	17.02
2986	NASDAQ	CVBF	Wed, Dec 29, 2004	17.30	17.38	17.16	17.16
2985	NASDAQ	CVBF	Tue, Dec 28, 2004	16.89	17.38	16.89	17.38
2984	NASDAQ	CVBF	Mon, Dec 27, 2004	17.35	17.35	16.96	17.04
2983	NASDAQ	CVBF	Thu, Dec 23, 2004	17.28	17.32	17.08	17.24
2982	NASDAQ	CVBF	Wed, Dec 22, 2004	17.24	17.27	17.08	17.26
2981	NASDAQ	CVBF	Tue, Dec 21, 2004	16.93	17.22	16.93	17.22
2980	NASDAQ	CVBF	Mon, Dec 20, 2004	17.22	17.34	16.82	16.92
2979	NASDAQ	CVBF	Fri, Dec 17, 2004	16.90	17.10	16.89	17.05
2978	NASDAQ	CVBF	Thu, Dec 16, 2004	17.17	17.22	16.77	16.92
2977	NASDAQ	CVBF	Wed, Dec 15, 2004	17.06	17.22	16.92	17.22
2976	NASDAQ	CVBF	Tue, Dec 14, 2004	16.88	17.08	16.81	17.01
2975	NASDAQ	CVBF	Mon, Dec 13, 2004	16.92	16.99	16.76	16.99
2974	NASDAQ	CVBF	Fri, Dec 10, 2004	16.61	16.89	16.47	16.86
2973	NASDAQ	CVBF	Thu, Dec 9, 2004	16.62	16.68	16.32	16.61
2972	NASDAQ	CVBF	Wed, Dec 8, 2004	16.56	16.66	16.44	16.65
2971	NASDAQ	CVBF	Tue, Dec 7, 2004	16.84	16.85	16.36	16.44
2970	NASDAQ	CVBF	Mon, Dec 6, 2004	17.28	17.28	16.77	16.81
2969	NASDAQ	CVBF	Fri, Dec 3, 2004	17.70	17.77	17.29	17.29
2968	NASDAQ	CVBF	Thu, Dec 2, 2004	17.91	17.92	17.66	17.74
2967	NASDAQ	CVBF	Wed, Dec 1, 2004	17.67	17.88	17.39	17.87
2966	NASDAQ	CVBF	Tue, Nov 30, 2004	17.15	17.75	16.96	17.40
2965	NASDAQ	CVBF	Mon, Nov 29, 2004	16.92	17.15	16.63	17.13
2964	NASDAQ	CVBF	Fri, Nov 26, 2004	16.65	16.86	16.65	16.83
2963	NASDAQ	CVBF	Wed, Nov 24, 2004	16.67	16.83	16.59	16.66
2962	NASDAQ	CVBF	Tue, Nov 23, 2004	16.77	16.95	16.59	16.86
2961	NASDAQ	CVBF	Mon, Nov 22, 2004	16.52	16.99	16.52	16.63
2960	NASDAQ	CVBF	Fri, Nov 19, 2004	16.58	16.82	16.53	16.63
2959	NASDAQ	CVBF	Thu, Nov 18, 2004	16.93	16.93	16.64	16.74
2958	NASDAQ	CVBF	Wed, Nov 17, 2004	17.00	17.38	16.84	16.96
2957	NASDAQ	CVBF	Tue, Nov 16, 2004	17.29	17.29	16.84	16.84
2956	NASDAQ	CVBF	Mon, Nov 15, 2004	17.61	17.61	17.16	17.28
2955	NASDAQ	CVBF	Fri, Nov 12, 2004	17.19	17.61	17.16	17.61
2954	NASDAQ	CVBF	Thu, Nov 11, 2004	17.13	17.36	17.13	17.24
2953	NASDAQ	CVBF	Wed, Nov 10, 2004	17.15	17.44	17.06	17.25
2952	NASDAQ	CVBF	Tue, Nov 9, 2004	16.77	17.15	16.62	17.14
2951	NASDAQ	CVBF	Mon, Nov 8, 2004	17.30	17.30	16.81	16.84
2950	NASDAQ	CVBF	Fri, Nov 5, 2004	17.28	17.48	17.00	17.11
2949	NASDAQ	CVBF	Thu, Nov 4, 2004	16.45	17.27	16.33	17.09
2948	NASDAQ	CVBF	Wed, Nov 3, 2004	16.16	16.44	16.10	16.43
2947	NASDAQ	CVBF	Tue, Nov 2, 2004	15.97	16.16	15.84	15.95
2946	NASDAQ	CVBF	Mon, Nov 1, 2004	15.87	16.07	15.84	16.05
2945	NASDAQ	CVBF	Fri, Oct 29, 2004	15.91	16.00	15.83	15.87
2944	NASDAQ	CVBF	Thu, Oct 28, 2004	15.69	15.92	15.66	15.83
2943	NASDAQ	CVBF	Wed, Oct 27, 2004	15.03	15.86	15.03	15.85
2942	NASDAQ	CVBF	Tue, Oct 26, 2004	14.79	15.08	14.57	15.08
2941	NASDAQ	CVBF	Mon, Oct 25, 2004	14.44	14.78	14.39	14.78
2940	NASDAQ	CVBF	Fri, Oct 22, 2004	14.72	14.82	14.40	14.48
2939	NASDAQ	CVBF	Thu, Oct 21, 2004	14.50	14.78	14.50	14.78
2938	NASDAQ	CVBF	Wed, Oct 20, 2004	14.43	14.58	14.26	14.56
2937	NASDAQ	CVBF	Tue, Oct 19, 2004	14.64	14.73	14.43	14.43
2936	NASDAQ	CVBF	Mon, Oct 18, 2004	14.48	14.75	14.40	14.64
2935	NASDAQ	CVBF	Fri, Oct 15, 2004	14.33	14.75	14.28	14.52
2934	NASDAQ	CVBF	Thu, Oct 14, 2004	14.50	14.50	14.24	14.24
2933	NASDAQ	CVBF	Wed, Oct 13, 2004	14.85	14.91	14.43	14.43
2932	NASDAQ	CVBF	Tue, Oct 12, 2004	14.65	14.84	14.54	14.81
2931	NASDAQ	CVBF	Mon, Oct 11, 2004	14.63	14.72	14.47	14.71
2930	NASDAQ	CVBF	Fri, Oct 8, 2004	14.39	14.72	14.39	14.48
2929	NASDAQ	CVBF	Thu, Oct 7, 2004	14.87	14.87	14.53	14.56
2928	NASDAQ	CVBF	Wed, Oct 6, 2004	14.59	14.98	14.59	14.94
2927	NASDAQ	CVBF	Tue, Oct 5, 2004	14.83	14.91	14.60	14.71
2926	NASDAQ	CVBF	Mon, Oct 4, 2004	14.78	14.94	14.62	14.82
2925	NASDAQ	CVBF	Fri, Oct 1, 2004	14.34	14.75	14.18	14.67
2924	NASDAQ	CVBF	Thu, Sep 30, 2004	14.27	14.53	14.12	14.22
2923	NASDAQ	CVBF	Wed, Sep 29, 2004	14.12	14.44	14.12	14.44
2922	NASDAQ	CVBF	Tue, Sep 28, 2004	14.21	14.45	14.07	14.25
2921	NASDAQ	CVBF	Mon, Sep 27, 2004	14.09	14.33	13.91	14.12
2920	NASDAQ	CVBF	Fri, Sep 24, 2004	14.59	14.59	14.44	14.44
2919	NASDAQ	CVBF	Thu, Sep 23, 2004	14.67	14.73	14.34	14.43
2918	NASDAQ	CVBF	Wed, Sep 22, 2004	14.85	14.98	14.52	14.56
2917	NASDAQ	CVBF	Tue, Sep 21, 2004	14.92	14.96	14.79	14.96
2916	NASDAQ	CVBF	Mon, Sep 20, 2004	14.98	14.98	14.62	14.78
2915	NASDAQ	CVBF	Fri, Sep 17, 2004	14.98	15.21	14.57	14.92
2914	NASDAQ	CVBF	Thu, Sep 16, 2004	14.73	14.96	14.73	14.95
2913	NASDAQ	CVBF	Wed, Sep 15, 2004	14.94	14.94	14.59	14.72
2912	NASDAQ	CVBF	Tue, Sep 14, 2004	14.62	14.69	14.50	14.69
2911	NASDAQ	CVBF	Mon, Sep 13, 2004	14.71	14.87	14.60	14.72
2910	NASDAQ	CVBF	Fri, Sep 10, 2004	14.44	14.72	14.32	14.62
2909	NASDAQ	CVBF	Thu, Sep 9, 2004	14.18	14.75	14.18	14.65
2908	NASDAQ	CVBF	Wed, Sep 8, 2004	14.14	14.39	14.10	14.23
2907	NASDAQ	CVBF	Tue, Sep 7, 2004	14.20	14.39	14.09	14.28
2906	NASDAQ	CVBF	Fri, Sep 3, 2004	14.13	14.23	14.04	14.12
2905	NASDAQ	CVBF	Thu, Sep 2, 2004	14.01	14.14	13.92	14.08
2904	NASDAQ	CVBF	Wed, Sep 1, 2004	13.91	14.35	13.89	14.08
2903	NASDAQ	CVBF	Tue, Aug 31, 2004	13.89	13.93	13.75	13.87
2902	NASDAQ	CVBF	Mon, Aug 30, 2004	13.77	13.89	13.74	13.87
2901	NASDAQ	CVBF	Fri, Aug 27, 2004	13.71	13.91	13.71	13.83
2900	NASDAQ	CVBF	Thu, Aug 26, 2004	13.82	13.82	13.70	13.76
2899	NASDAQ	CVBF	Wed, Aug 25, 2004	13.63	13.81	13.57	13.80
2898	NASDAQ	CVBF	Tue, Aug 24, 2004	13.75	13.76	13.44	13.67
2897	NASDAQ	CVBF	Mon, Aug 23, 2004	13.63	13.73	13.42	13.47
2896	NASDAQ	CVBF	Fri, Aug 20, 2004	13.57	13.70	13.45	13.68
2895	NASDAQ	CVBF	Thu, Aug 19, 2004	13.48	13.57	13.33	13.43
2894	NASDAQ	CVBF	Wed, Aug 18, 2004	13.14	13.59	13.13	13.59
2893	NASDAQ	CVBF	Tue, Aug 17, 2004	13.34	13.38	13.13	13.34
2892	NASDAQ	CVBF	Mon, Aug 16, 2004	13.27	13.28	13.11	13.27
2891	NASDAQ	CVBF	Fri, Aug 13, 2004	13.25	13.26	12.99	13.08
2890	NASDAQ	CVBF	Thu, Aug 12, 2004	13.12	13.19	12.92	13.02
2889	NASDAQ	CVBF	Wed, Aug 11, 2004	13.14	13.34	13.00	13.25
2888	NASDAQ	CVBF	Tue, Aug 10, 2004	13.05	13.29	12.93	13.27
2887	NASDAQ	CVBF	Mon, Aug 9, 2004	13.12	13.32	12.93	12.93
2886	NASDAQ	CVBF	Fri, Aug 6, 2004	12.81	13.22	12.81	13.02
2885	NASDAQ	CVBF	Thu, Aug 5, 2004	13.14	13.18	13.02	13.02
2884	NASDAQ	CVBF	Wed, Aug 4, 2004	13.06	13.40	12.96	13.29
2883	NASDAQ	CVBF	Tue, Aug 3, 2004	13.24	13.32	13.06	13.18
2882	NASDAQ	CVBF	Mon, Aug 2, 2004	13.20	13.36	13.12	13.36
2881	NASDAQ	CVBF	Fri, Jul 30, 2004	13.36	13.44	13.22	13.22
2880	NASDAQ	CVBF	Thu, Jul 29, 2004	13.18	13.43	13.18	13.39
2879	NASDAQ	CVBF	Wed, Jul 28, 2004	13.13	13.42	13.13	13.30
2878	NASDAQ	CVBF	Tue, Jul 27, 2004	13.12	13.43	13.12	13.43
2877	NASDAQ	CVBF	Mon, Jul 26, 2004	13.22	13.38	13.08	13.13
2876	NASDAQ	CVBF	Fri, Jul 23, 2004	13.32	13.71	13.16	13.17
2875	NASDAQ	CVBF	Thu, Jul 22, 2004	13.57	13.74	13.20	13.29
2874	NASDAQ	CVBF	Wed, Jul 21, 2004	13.54	13.76	13.30	13.30
2873	NASDAQ	CVBF	Tue, Jul 20, 2004	13.47	13.76	13.44	13.68
2872	NASDAQ	CVBF	Mon, Jul 19, 2004	13.54	13.61	13.38	13.50
2871	NASDAQ	CVBF	Fri, Jul 16, 2004	13.63	13.81	13.43	13.44
2870	NASDAQ	CVBF	Thu, Jul 15, 2004	13.82	13.82	13.50	13.61
2869	NASDAQ	CVBF	Wed, Jul 14, 2004	13.66	13.81	13.58	13.69
2868	NASDAQ	CVBF	Tue, Jul 13, 2004	13.54	13.83	13.54	13.73
2867	NASDAQ	CVBF	Mon, Jul 12, 2004	13.72	13.85	13.57	13.74
2866	NASDAQ	CVBF	Fri, Jul 9, 2004	13.57	13.72	13.49	13.57
2865	NASDAQ	CVBF	Thu, Jul 8, 2004	13.48	13.87	13.45	13.48
2864	NASDAQ	CVBF	Wed, Jul 7, 2004	13.49	13.89	13.49	13.66
2863	NASDAQ	CVBF	Tue, Jul 6, 2004	13.68	13.78	13.57	13.60
2862	NASDAQ	CVBF	Fri, Jul 2, 2004	13.53	13.82	13.53	13.78
2861	NASDAQ	CVBF	Thu, Jul 1, 2004	14.02	14.02	13.48	13.60
2860	NASDAQ	CVBF	Wed, Jun 30, 2004	14.02	14.02	13.79	13.92
2859	NASDAQ	CVBF	Tue, Jun 29, 2004	13.75	14.05	13.71	14.04
2858	NASDAQ	CVBF	Mon, Jun 28, 2004	13.44	13.76	13.44	13.69
2857	NASDAQ	CVBF	Fri, Jun 25, 2004	13.50	13.76	13.39	13.72
2856	NASDAQ	CVBF	Thu, Jun 24, 2004	13.76	13.79	13.55	13.55
2855	NASDAQ	CVBF	Wed, Jun 23, 2004	13.31	13.74	13.29	13.60
2854	NASDAQ	CVBF	Tue, Jun 22, 2004	13.60	13.77	13.50	13.76
2853	NASDAQ	CVBF	Mon, Jun 21, 2004	13.52	13.85	13.39	13.65
2852	NASDAQ	CVBF	Fri, Jun 18, 2004	13.31	13.86	13.25	13.71
2851	NASDAQ	CVBF	Thu, Jun 17, 2004	13.75	13.81	13.50	13.61
2850	NASDAQ	CVBF	Wed, Jun 16, 2004	13.60	13.73	13.54	13.70
2849	NASDAQ	CVBF	Tue, Jun 15, 2004	13.32	13.72	13.28	13.57
2848	NASDAQ	CVBF	Mon, Jun 14, 2004	13.85	13.85	13.36	13.38
2847	NASDAQ	CVBF	Thu, Jun 10, 2004	13.69	13.88	13.69	13.75
2846	NASDAQ	CVBF	Wed, Jun 9, 2004	13.80	14.00	13.65	13.68
2845	NASDAQ	CVBF	Tue, Jun 8, 2004	13.80	13.95	13.58	13.88
2844	NASDAQ	CVBF	Mon, Jun 7, 2004	13.70	13.93	13.59	13.91
2843	NASDAQ	CVBF	Fri, Jun 4, 2004	13.53	13.57	13.27	13.52
2842	NASDAQ	CVBF	Thu, Jun 3, 2004	13.45	13.53	13.28	13.29
2841	NASDAQ	CVBF	Wed, Jun 2, 2004	13.54	13.60	13.43	13.55
2840	NASDAQ	CVBF	Tue, Jun 1, 2004	13.23	13.52	13.22	13.52
2839	NASDAQ	CVBF	Fri, May 28, 2004	13.36	13.50	13.30	13.30
2838	NASDAQ	CVBF	Thu, May 27, 2004	13.28	13.53	13.28	13.43
2837	NASDAQ	CVBF	Wed, May 26, 2004	13.10	13.47	13.04	13.42
2836	NASDAQ	CVBF	Tue, May 25, 2004	12.86	13.18	12.84	13.16
2835	NASDAQ	CVBF	Mon, May 24, 2004	12.99	12.99	12.74	12.91
2834	NASDAQ	CVBF	Fri, May 21, 2004	12.87	13.03	12.72	12.76
2833	NASDAQ	CVBF	Thu, May 20, 2004	12.90	12.95	12.74	12.79
2832	NASDAQ	CVBF	Wed, May 19, 2004	13.13	13.22	12.80	12.82
2831	NASDAQ	CVBF	Tue, May 18, 2004	12.83	12.98	12.83	12.96
2830	NASDAQ	CVBF	Mon, May 17, 2004	12.70	12.99	12.54	12.79
2829	NASDAQ	CVBF	Fri, May 14, 2004	13.01	13.11	12.65	12.83
2828	NASDAQ	CVBF	Thu, May 13, 2004	12.99	13.08	12.81	12.86
2827	NASDAQ	CVBF	Wed, May 12, 2004	12.75	12.99	12.51	12.99
2826	NASDAQ	CVBF	Tue, May 11, 2004	12.95	13.00	12.63	12.92
2825	NASDAQ	CVBF	Mon, May 10, 2004	12.64	12.89	12.54	12.58
2824	NASDAQ	CVBF	Fri, May 7, 2004	13.16	13.38	12.62	12.70
2823	NASDAQ	CVBF	Thu, May 6, 2004	13.20	13.41	13.02	13.41
2822	NASDAQ	CVBF	Wed, May 5, 2004	13.05	13.61	13.05	13.33
2821	NASDAQ	CVBF	Tue, May 4, 2004	13.16	13.49	13.06	13.29
2820	NASDAQ	CVBF	Mon, May 3, 2004	13.02	13.27	13.02	13.22
2819	NASDAQ	CVBF	Fri, Apr 30, 2004	13.45	13.45	13.05	13.13
2818	NASDAQ	CVBF	Thu, Apr 29, 2004	13.29	13.65	13.27	13.27
2817	NASDAQ	CVBF	Wed, Apr 28, 2004	13.72	13.72	13.36	13.36
2816	NASDAQ	CVBF	Tue, Apr 27, 2004	13.38	13.65	13.24	13.65
2815	NASDAQ	CVBF	Mon, Apr 26, 2004	13.22	13.52	13.22	13.25
2814	NASDAQ	CVBF	Fri, Apr 23, 2004	13.57	13.60	13.29	13.32
2813	NASDAQ	CVBF	Thu, Apr 22, 2004	13.27	13.59	13.13	13.54
2812	NASDAQ	CVBF	Wed, Apr 21, 2004	12.96	13.34	12.93	13.34
2811	NASDAQ	CVBF	Tue, Apr 20, 2004	13.38	13.48	12.99	13.00
2810	NASDAQ	CVBF	Mon, Apr 19, 2004	13.19	13.34	13.13	13.31
2809	NASDAQ	CVBF	Fri, Apr 16, 2004	13.11	13.38	13.02	13.19
2808	NASDAQ	CVBF	Thu, Apr 15, 2004	13.19	13.31	13.06	13.08
2807	NASDAQ	CVBF	Wed, Apr 14, 2004	13.00	13.34	13.00	13.04
2806	NASDAQ	CVBF	Tue, Apr 13, 2004	13.77	13.79	13.11	13.15
2805	NASDAQ	CVBF	Mon, Apr 12, 2004	13.60	13.73	13.47	13.70
2804	NASDAQ	CVBF	Thu, Apr 8, 2004	14.04	14.04	13.43	13.53
2803	NASDAQ	CVBF	Wed, Apr 7, 2004	13.66	13.69	13.50	13.57
2802	NASDAQ	CVBF	Tue, Apr 6, 2004	13.93	14.02	13.67	13.68
2801	NASDAQ	CVBF	Mon, Apr 5, 2004	13.98	14.07	13.47	14.05
2800	NASDAQ	CVBF	Fri, Apr 2, 2004	13.70	14.04	13.39	13.89
2799	NASDAQ	CVBF	Thu, Apr 1, 2004	13.18	13.59	13.14	13.57
2798	NASDAQ	CVBF	Wed, Mar 31, 2004	13.31	13.54	13.21	13.29
2797	NASDAQ	CVBF	Tue, Mar 30, 2004	13.18	13.35	13.11	13.28
2796	NASDAQ	CVBF	Mon, Mar 29, 2004	13.18	13.34	13.12	13.31
2795	NASDAQ	CVBF	Fri, Mar 26, 2004	13.30	13.30	13.15	13.18
2794	NASDAQ	CVBF	Thu, Mar 25, 2004	13.25	13.46	13.13	13.43
2793	NASDAQ	CVBF	Wed, Mar 24, 2004	13.27	13.43	13.12	13.17
2792	NASDAQ	CVBF	Tue, Mar 23, 2004	13.16	13.41	13.01	13.31
2791	NASDAQ	CVBF	Mon, Mar 22, 2004	13.18	13.32	12.93	13.07
2790	NASDAQ	CVBF	Fri, Mar 19, 2004	13.38	13.50	12.99	13.19
2789	NASDAQ	CVBF	Thu, Mar 18, 2004	13.29	13.42	12.97	13.25
2788	NASDAQ	CVBF	Wed, Mar 17, 2004	13.50	13.50	13.09	13.36
2787	NASDAQ	CVBF	Tue, Mar 16, 2004	13.46	13.64	12.92	13.27
2786	NASDAQ	CVBF	Mon, Mar 15, 2004	12.97	13.60	12.95	12.96
2785	NASDAQ	CVBF	Fri, Mar 12, 2004	12.97	13.79	12.97	13.63
2784	NASDAQ	CVBF	Thu, Mar 11, 2004	13.29	13.58	12.94	13.03
2783	NASDAQ	CVBF	Wed, Mar 10, 2004	13.16	13.59	12.97	12.99
2782	NASDAQ	CVBF	Tue, Mar 9, 2004	13.38	13.43	13.12	13.18
2781	NASDAQ	CVBF	Mon, Mar 8, 2004	13.56	13.68	13.32	13.40
2780	NASDAQ	CVBF	Fri, Mar 5, 2004	13.28	13.76	13.28	13.62
2779	NASDAQ	CVBF	Thu, Mar 4, 2004	13.40	13.53	13.29	13.43
2778	NASDAQ	CVBF	Wed, Mar 3, 2004	13.44	13.44	13.12	13.38
2777	NASDAQ	CVBF	Tue, Mar 2, 2004	13.12	13.44	13.12	13.29
2776	NASDAQ	CVBF	Mon, Mar 1, 2004	13.44	13.44	13.05	13.30
2775	NASDAQ	CVBF	Fri, Feb 27, 2004	13.31	13.40	13.00	13.03
2774	NASDAQ	CVBF	Thu, Feb 26, 2004	13.06	13.31	13.06	13.20
2773	NASDAQ	CVBF	Wed, Feb 25, 2004	12.86	13.24	12.83	13.24
2772	NASDAQ	CVBF	Tue, Feb 24, 2004	12.83	13.31	12.80	13.13
2771	NASDAQ	CVBF	Mon, Feb 23, 2004	13.28	13.28	12.99	13.02
2770	NASDAQ	CVBF	Fri, Feb 20, 2004	13.28	13.28	12.81	13.04
2769	NASDAQ	CVBF	Thu, Feb 19, 2004	13.34	13.34	12.81	12.92
2768	NASDAQ	CVBF	Wed, Feb 18, 2004	13.29	13.29	12.86	13.18
2767	NASDAQ	CVBF	Tue, Feb 17, 2004	12.70	13.15	12.70	13.12
2766	NASDAQ	CVBF	Fri, Feb 13, 2004	12.81	13.01	12.80	12.80
2765	NASDAQ	CVBF	Thu, Feb 12, 2004	12.81	13.25	12.81	12.87
2764	NASDAQ	CVBF	Wed, Feb 11, 2004	12.86	13.28	12.86	13.18
2763	NASDAQ	CVBF	Tue, Feb 10, 2004	12.81	13.41	12.81	13.38
2762	NASDAQ	CVBF	Mon, Feb 9, 2004	13.08	13.08	12.84	12.89
2761	NASDAQ	CVBF	Fri, Feb 6, 2004	12.83	13.05	12.68	12.98
2760	NASDAQ	CVBF	Thu, Feb 5, 2004	12.80	12.93	12.67	12.74
2759	NASDAQ	CVBF	Wed, Feb 4, 2004	12.74	12.85	12.67	12.67
2758	NASDAQ	CVBF	Tue, Feb 3, 2004	12.77	12.86	12.77	12.77
2757	NASDAQ	CVBF	Mon, Feb 2, 2004	12.74	12.91	12.70	12.77
2756	NASDAQ	CVBF	Fri, Jan 30, 2004	13.09	13.09	12.80	12.80
2755	NASDAQ	CVBF	Thu, Jan 29, 2004	12.89	13.03	12.80	12.82
2754	NASDAQ	CVBF	Wed, Jan 28, 2004	13.08	13.13	12.80	12.85
2753	NASDAQ	CVBF	Tue, Jan 27, 2004	13.06	13.19	12.80	12.80
2752	NASDAQ	CVBF	Mon, Jan 26, 2004	12.83	13.12	12.36	13.11
2751	NASDAQ	CVBF	Fri, Jan 23, 2004	12.34	12.81	12.29	12.81
2750	NASDAQ	CVBF	Thu, Jan 22, 2004	12.96	12.96	12.22	12.22
2749	NASDAQ	CVBF	Wed, Jan 21, 2004	13.11	13.11	12.70	12.81
2748	NASDAQ	CVBF	Tue, Jan 20, 2004	12.88	13.06	12.56	13.05
2747	NASDAQ	CVBF	Fri, Jan 16, 2004	12.95	13.12	12.61	12.73
2746	NASDAQ	CVBF	Thu, Jan 15, 2004	12.71	12.80	12.54	12.80
2745	NASDAQ	CVBF	Wed, Jan 14, 2004	12.86	12.86	12.49	12.77
2744	NASDAQ	CVBF	Tue, Jan 13, 2004	12.80	12.80	12.48	12.56
2743	NASDAQ	CVBF	Mon, Jan 12, 2004	12.39	12.74	12.39	12.74
2742	NASDAQ	CVBF	Fri, Jan 9, 2004	12.58	12.61	12.48	12.54
2741	NASDAQ	CVBF	Thu, Jan 8, 2004	12.43	12.62	12.29	12.61
2740	NASDAQ	CVBF	Wed, Jan 7, 2004	12.06	12.45	12.06	12.43
2739	NASDAQ	CVBF	Tue, Jan 6, 2004	12.38	12.47	12.10	12.10
2738	NASDAQ	CVBF	Mon, Jan 5, 2004	12.26	12.58	12.16	12.38
2737	NASDAQ	CVBF	Fri, Jan 2, 2004	12.22	12.70	12.15	12.19
2736	NASDAQ	CVBF	Wed, Dec 31, 2003	12.86	12.92	12.29	12.35
2735	NASDAQ	CVBF	Tue, Dec 30, 2003	13.50	13.50	12.74	12.88
2734	NASDAQ	CVBF	Mon, Dec 29, 2003	12.36	12.70	12.32	12.70
2733	NASDAQ	CVBF	Fri, Dec 26, 2003	12.15	12.39	12.15	12.36
2732	NASDAQ	CVBF	Wed, Dec 24, 2003	12.22	12.31	12.10	12.22
2731	NASDAQ	CVBF	Tue, Dec 23, 2003	12.40	12.51	12.14	12.50
2730	NASDAQ	CVBF	Mon, Dec 22, 2003	12.24	12.35	12.06	12.22
2729	NASDAQ	CVBF	Fri, Dec 19, 2003	12.39	12.39	11.94	12.14
2728	NASDAQ	CVBF	Thu, Dec 18, 2003	12.45	12.45	11.93	12.10
2727	NASDAQ	CVBF	Wed, Dec 17, 2003	12.01	12.23	12.01	12.11
2726	NASDAQ	CVBF	Tue, Dec 16, 2003	12.03	12.33	12.03	12.33
2725	NASDAQ	CVBF	Mon, Dec 15, 2003	12.51	12.60	12.01	12.04
2724	NASDAQ	CVBF	Fri, Dec 12, 2003	12.13	12.49	12.13	12.39
2723	NASDAQ	CVBF	Thu, Dec 11, 2003	12.14	12.50	12.08	12.28
2722	NASDAQ	CVBF	Wed, Dec 10, 2003	11.96	12.25	11.96	12.15
2721	NASDAQ	CVBF	Tue, Dec 9, 2003	12.28	12.28	12.02	12.22
2720	NASDAQ	CVBF	Mon, Dec 8, 2003	11.65	12.28	11.65	12.25
2719	NASDAQ	CVBF	Fri, Dec 5, 2003	11.87	12.15	11.79	11.81
2718	NASDAQ	CVBF	Thu, Dec 4, 2003	12.08	12.15	11.78	12.15
2717	NASDAQ	CVBF	Wed, Dec 3, 2003	11.68	12.13	11.64	11.84
2716	NASDAQ	CVBF	Tue, Dec 2, 2003	12.16	12.16	11.81	11.81
2715	NASDAQ	CVBF	Mon, Dec 1, 2003	11.99	12.15	11.81	12.15
2714	NASDAQ	CVBF	Fri, Nov 28, 2003	11.93	11.93	11.87	11.87
2713	NASDAQ	CVBF	Wed, Nov 26, 2003	11.90	12.00	11.79	11.92
2712	NASDAQ	CVBF	Tue, Nov 25, 2003	11.72	11.92	11.64	11.87
2711	NASDAQ	CVBF	Mon, Nov 24, 2003	11.64	11.78	11.64	11.69
2710	NASDAQ	CVBF	Fri, Nov 21, 2003	11.64	11.72	11.62	11.67
2709	NASDAQ	CVBF	Thu, Nov 20, 2003	11.64	11.76	11.61	11.67
2708	NASDAQ	CVBF	Wed, Nov 19, 2003	11.64	11.78	11.61	11.61
2707	NASDAQ	CVBF	Tue, Nov 18, 2003	11.67	11.78	11.61	11.61
2706	NASDAQ	CVBF	Mon, Nov 17, 2003	11.61	11.73	11.61	11.73
2705	NASDAQ	CVBF	Fri, Nov 14, 2003	11.76	11.77	11.61	11.61
2704	NASDAQ	CVBF	Thu, Nov 13, 2003	11.86	11.86	11.62	11.63
2703	NASDAQ	CVBF	Wed, Nov 12, 2003	11.60	11.75	11.60	11.64
2702	NASDAQ	CVBF	Tue, Nov 11, 2003	11.89	11.89	11.52	11.61
2701	NASDAQ	CVBF	Mon, Nov 10, 2003	11.63	11.77	11.60	11.64
2700	NASDAQ	CVBF	Fri, Nov 7, 2003	11.79	11.80	11.58	11.64
2699	NASDAQ	CVBF	Thu, Nov 6, 2003	12.03	12.04	11.64	11.74
2698	NASDAQ	CVBF	Wed, Nov 5, 2003	11.90	11.99	11.70	11.94
2697	NASDAQ	CVBF	Tue, Nov 4, 2003	12.07	12.07	11.70	11.93
2696	NASDAQ	CVBF	Mon, Nov 3, 2003	11.60	12.06	11.60	12.05
2695	NASDAQ	CVBF	Fri, Oct 31, 2003	11.69	11.75	11.58	11.61
2694	NASDAQ	CVBF	Thu, Oct 30, 2003	11.72	11.73	11.60	11.60
2693	NASDAQ	CVBF	Wed, Oct 29, 2003	11.72	11.78	11.60	11.68
2692	NASDAQ	CVBF	Tue, Oct 28, 2003	11.76	11.76	11.40	11.75
2691	NASDAQ	CVBF	Mon, Oct 27, 2003	11.65	11.65	11.45	11.58
2690	NASDAQ	CVBF	Fri, Oct 24, 2003	11.55	11.63	11.41	11.41
2689	NASDAQ	CVBF	Thu, Oct 23, 2003	11.46	11.68	11.44	11.48
2688	NASDAQ	CVBF	Wed, Oct 22, 2003	11.64	11.64	11.49	11.49
2687	NASDAQ	CVBF	Tue, Oct 21, 2003	11.65	11.75	11.61	11.64
2686	NASDAQ	CVBF	Mon, Oct 20, 2003	11.81	11.81	11.64	11.64
2685	NASDAQ	CVBF	Fri, Oct 17, 2003	11.78	11.84	11.64	11.64
2684	NASDAQ	CVBF	Thu, Oct 16, 2003	11.69	11.84	11.64	11.78
2683	NASDAQ	CVBF	Wed, Oct 15, 2003	11.76	11.76	11.64	11.64
2682	NASDAQ	CVBF	Tue, Oct 14, 2003	11.29	11.75	11.29	11.74
2681	NASDAQ	CVBF	Mon, Oct 13, 2003	11.32	11.62	11.11	11.61
2680	NASDAQ	CVBF	Fri, Oct 10, 2003	11.25	11.30	11.08	11.29
2679	NASDAQ	CVBF	Thu, Oct 9, 2003	11.35	11.49	11.14	11.15
2678	NASDAQ	CVBF	Wed, Oct 8, 2003	11.44	11.63	11.23	11.35
2677	NASDAQ	CVBF	Tue, Oct 7, 2003	11.32	11.63	11.32	11.62
2676	NASDAQ	CVBF	Mon, Oct 6, 2003	11.61	11.61	11.40	11.61
2675	NASDAQ	CVBF	Fri, Oct 3, 2003	11.49	11.61	11.39	11.54
2674	NASDAQ	CVBF	Thu, Oct 2, 2003	11.49	11.56	11.40	11.49
2673	NASDAQ	CVBF	Wed, Oct 1, 2003	11.28	11.51	11.25	11.49
2672	NASDAQ	CVBF	Tue, Sep 30, 2003	11.29	11.43	10.97	11.06
2671	NASDAQ	CVBF	Mon, Sep 29, 2003	11.19	11.43	10.94	11.37
2670	NASDAQ	CVBF	Fri, Sep 26, 2003	11.20	11.47	11.03	11.05
2669	NASDAQ	CVBF	Thu, Sep 25, 2003	11.60	11.60	11.05	11.05
2668	NASDAQ	CVBF	Wed, Sep 24, 2003	11.79	11.79	11.47	11.47
2667	NASDAQ	CVBF	Tue, Sep 23, 2003	11.71	11.79	11.55	11.78
2666	NASDAQ	CVBF	Mon, Sep 22, 2003	11.58	11.74	11.43	11.55
2665	NASDAQ	CVBF	Fri, Sep 19, 2003	11.44	11.74	11.44	11.61
2664	NASDAQ	CVBF	Thu, Sep 18, 2003	11.68	11.68	11.50	11.58
2663	NASDAQ	CVBF	Wed, Sep 17, 2003	11.45	11.64	11.43	11.47
2662	NASDAQ	CVBF	Tue, Sep 16, 2003	11.55	11.69	11.39	11.65
2661	NASDAQ	CVBF	Mon, Sep 15, 2003	11.29	11.67	11.29	11.36
2660	NASDAQ	CVBF	Fri, Sep 12, 2003	11.35	11.67	11.21	11.43
2659	NASDAQ	CVBF	Thu, Sep 11, 2003	11.11	11.52	11.11	11.37
2658	NASDAQ	CVBF	Wed, Sep 10, 2003	11.58	11.71	11.07	11.08
2657	NASDAQ	CVBF	Tue, Sep 9, 2003	11.58	11.78	11.47	11.72
2656	NASDAQ	CVBF	Mon, Sep 8, 2003	10.92	11.68	10.91	11.64
2655	NASDAQ	CVBF	Fri, Sep 5, 2003	11.18	11.25	11.05	11.05
2654	NASDAQ	CVBF	Thu, Sep 4, 2003	11.17	11.35	11.11	11.17
2653	NASDAQ	CVBF	Wed, Sep 3, 2003	11.35	11.35	11.17	11.23
2652	NASDAQ	CVBF	Tue, Sep 2, 2003	11.19	11.40	11.19	11.31
2651	NASDAQ	CVBF	Fri, Aug 29, 2003	11.37	11.52	11.18	11.29
2650	NASDAQ	CVBF	Thu, Aug 28, 2003	11.62	11.62	11.35	11.40
2649	NASDAQ	CVBF	Wed, Aug 27, 2003	11.46	11.60	11.36	11.52
2648	NASDAQ	CVBF	Tue, Aug 26, 2003	11.26	11.75	10.97	11.58
2647	NASDAQ	CVBF	Mon, Aug 25, 2003	11.35	11.56	11.00	11.37
2646	NASDAQ	CVBF	Fri, Aug 22, 2003	11.93	11.93	11.40	11.40
2645	NASDAQ	CVBF	Thu, Aug 21, 2003	11.93	11.93	11.69	11.81
2644	NASDAQ	CVBF	Wed, Aug 20, 2003	11.69	11.83	11.64	11.78
2643	NASDAQ	CVBF	Tue, Aug 19, 2003	11.94	11.94	11.52	11.82
2642	NASDAQ	CVBF	Mon, Aug 18, 2003	11.82	11.87	11.71	11.84
2641	NASDAQ	CVBF	Fri, Aug 15, 2003	11.82	11.93	11.69	11.69
2640	NASDAQ	CVBF	Thu, Aug 14, 2003	12.12	12.12	11.70	11.83
2639	NASDAQ	CVBF	Wed, Aug 13, 2003	11.66	12.22	11.66	11.98
2638	NASDAQ	CVBF	Tue, Aug 12, 2003	11.65	11.90	11.64	11.90
2637	NASDAQ	CVBF	Mon, Aug 11, 2003	11.58	11.69	11.39	11.60
2636	NASDAQ	CVBF	Fri, Aug 8, 2003	11.36	11.61	11.12	11.43
2635	NASDAQ	CVBF	Thu, Aug 7, 2003	10.44	11.39	10.33	11.32
2634	NASDAQ	CVBF	Wed, Aug 6, 2003	10.97	11.25	10.68	10.68
2633	NASDAQ	CVBF	Tue, Aug 5, 2003	10.94	11.51	10.82	10.97
2632	NASDAQ	CVBF	Mon, Aug 4, 2003	11.43	11.43	10.76	11.08
2631	NASDAQ	CVBF	Fri, Aug 1, 2003	11.30	11.48	11.01	11.14
2630	NASDAQ	CVBF	Thu, Jul 31, 2003	11.40	11.75	11.30	11.47
2629	NASDAQ	CVBF	Wed, Jul 30, 2003	11.52	11.79	11.36	11.48
2628	NASDAQ	CVBF	Tue, Jul 29, 2003	11.30	11.69	11.29	11.55
2627	NASDAQ	CVBF	Mon, Jul 28, 2003	11.89	11.92	11.54	11.73
2626	NASDAQ	CVBF	Fri, Jul 25, 2003	11.93	11.99	11.58	11.64
2625	NASDAQ	CVBF	Thu, Jul 24, 2003	11.40	12.08	11.40	11.75
2624	NASDAQ	CVBF	Wed, Jul 23, 2003	11.40	11.67	11.36	11.51
2623	NASDAQ	CVBF	Tue, Jul 22, 2003	11.61	11.83	11.41	11.78
2622	NASDAQ	CVBF	Mon, Jul 21, 2003	11.75	11.79	11.35	11.58
2621	NASDAQ	CVBF	Fri, Jul 18, 2003	12.19	12.19	11.65	11.79
2620	NASDAQ	CVBF	Thu, Jul 17, 2003	12.63	12.63	11.75	11.75
2619	NASDAQ	CVBF	Wed, Jul 16, 2003	12.28	12.56	12.28	12.55
2618	NASDAQ	CVBF	Tue, Jul 15, 2003	12.51	12.54	12.36	12.48
2617	NASDAQ	CVBF	Mon, Jul 14, 2003	12.46	12.51	12.24	12.37
2616	NASDAQ	CVBF	Fri, Jul 11, 2003	12.21	12.33	11.85	12.31
2615	NASDAQ	CVBF	Thu, Jul 10, 2003	11.81	12.16	11.81	11.87
2614	NASDAQ	CVBF	Wed, Jul 9, 2003	12.21	12.24	11.75	12.14
2613	NASDAQ	CVBF	Tue, Jul 8, 2003	12.13	12.19	12.01	12.10
2612	NASDAQ	CVBF	Mon, Jul 7, 2003	11.66	12.11	11.60	11.98
2611	NASDAQ	CVBF	Thu, Jul 3, 2003	11.64	11.87	11.32	11.58
2610	NASDAQ	CVBF	Wed, Jul 2, 2003	11.35	11.70	10.90	11.70
2609	NASDAQ	CVBF	Tue, Jul 1, 2003	11.29	11.29	10.90	11.22
2608	NASDAQ	CVBF	Mon, Jun 30, 2003	11.76	11.81	11.20	11.26
2607	NASDAQ	CVBF	Fri, Jun 27, 2003	11.52	11.78	11.52	11.69
2606	NASDAQ	CVBF	Thu, Jun 26, 2003	11.79	11.83	11.53	11.75
2605	NASDAQ	CVBF	Wed, Jun 25, 2003	11.67	11.77	11.52	11.52
2604	NASDAQ	CVBF	Tue, Jun 24, 2003	11.67	11.87	11.67	11.70
2603	NASDAQ	CVBF	Mon, Jun 23, 2003	11.67	11.83	11.66	11.67
2602	NASDAQ	CVBF	Fri, Jun 20, 2003	11.82	11.84	11.64	11.69
2601	NASDAQ	CVBF	Thu, Jun 19, 2003	11.69	11.87	11.64	11.74
2600	NASDAQ	CVBF	Wed, Jun 18, 2003	11.68	11.87	11.67	11.76
2599	NASDAQ	CVBF	Tue, Jun 17, 2003	11.64	11.85	11.62	11.81
2598	NASDAQ	CVBF	Mon, Jun 16, 2003	11.65	11.89	11.61	11.65
2597	NASDAQ	CVBF	Fri, Jun 13, 2003	11.67	11.89	11.64	11.65
2596	NASDAQ	CVBF	Thu, Jun 12, 2003	12.00	12.18	11.66	11.69
2595	NASDAQ	CVBF	Wed, Jun 11, 2003	11.93	11.99	11.79	11.87
2594	NASDAQ	CVBF	Tue, Jun 10, 2003	12.56	12.56	11.83	12.06
2593	NASDAQ	CVBF	Mon, Jun 9, 2003	12.64	12.71	12.47	12.47
2592	NASDAQ	CVBF	Fri, Jun 6, 2003	12.80	12.86	12.63	12.68
2591	NASDAQ	CVBF	Thu, Jun 5, 2003	12.86	12.92	12.61	12.81
2590	NASDAQ	CVBF	Wed, Jun 4, 2003	12.36	12.86	12.36	12.85
2589	NASDAQ	CVBF	Tue, Jun 3, 2003	12.47	12.56	12.14	12.56
2588	NASDAQ	CVBF	Mon, Jun 2, 2003	12.51	12.51	12.29	12.39
2587	NASDAQ	CVBF	Fri, May 30, 2003	12.07	12.51	12.07	12.40
2586	NASDAQ	CVBF	Thu, May 29, 2003	12.10	12.10	11.97	11.98
2585	NASDAQ	CVBF	Wed, May 28, 2003	11.62	12.07	11.62	12.07
2584	NASDAQ	CVBF	Tue, May 27, 2003	11.67	12.07	11.46	12.03
2583	NASDAQ	CVBF	Fri, May 23, 2003	12.07	12.08	11.67	11.98
2582	NASDAQ	CVBF	Thu, May 22, 2003	12.02	12.02	11.46	11.71
2581	NASDAQ	CVBF	Wed, May 21, 2003	11.64	11.68	11.47	11.61
2580	NASDAQ	CVBF	Tue, May 20, 2003	11.50	11.81	11.47	11.77
2579	NASDAQ	CVBF	Mon, May 19, 2003	11.93	11.93	11.47	11.50
2578	NASDAQ	CVBF	Fri, May 16, 2003	11.93	12.10	11.61	11.64
2577	NASDAQ	CVBF	Thu, May 15, 2003	12.07	12.16	11.95	12.08
2576	NASDAQ	CVBF	Wed, May 14, 2003	12.20	12.20	12.04	12.06
2575	NASDAQ	CVBF	Tue, May 13, 2003	12.36	12.36	12.13	12.22
2574	NASDAQ	CVBF	Mon, May 12, 2003	12.33	12.51	12.17	12.36
2573	NASDAQ	CVBF	Fri, May 9, 2003	12.33	12.33	12.16	12.22
2572	NASDAQ	CVBF	Thu, May 8, 2003	12.25	12.25	12.01	12.20
2571	NASDAQ	CVBF	Wed, May 7, 2003	12.07	12.22	11.93	12.14
2570	NASDAQ	CVBF	Tue, May 6, 2003	11.82	12.07	11.82	12.04
2569	NASDAQ	CVBF	Mon, May 5, 2003	11.95	12.04	11.74	11.97
2568	NASDAQ	CVBF	Fri, May 2, 2003	11.69	11.94	11.69	11.86
2567	NASDAQ	CVBF	Thu, May 1, 2003	11.81	11.93	11.74	11.79
2566	NASDAQ	CVBF	Wed, Apr 30, 2003	11.86	11.92	11.70	11.81
2565	NASDAQ	CVBF	Tue, Apr 29, 2003	11.62	11.87	11.62	11.81
2564	NASDAQ	CVBF	Mon, Apr 28, 2003	11.66	11.90	11.58	11.87
2563	NASDAQ	CVBF	Fri, Apr 25, 2003	11.47	11.72	11.47	11.63
2562	NASDAQ	CVBF	Thu, Apr 24, 2003	11.60	11.81	11.60	11.75
2561	NASDAQ	CVBF	Wed, Apr 23, 2003	11.67	11.75	11.57	11.69
2560	NASDAQ	CVBF	Tue, Apr 22, 2003	11.64	11.69	11.57	11.67
2559	NASDAQ	CVBF	Mon, Apr 21, 2003	11.75	12.17	11.54	11.64
2558	NASDAQ	CVBF	Thu, Apr 17, 2003	11.69	12.13	11.66	11.75
2557	NASDAQ	CVBF	Wed, Apr 16, 2003	11.74	11.78	11.59	11.62
2556	NASDAQ	CVBF	Tue, Apr 15, 2003	11.68	11.84	11.61	11.67
2555	NASDAQ	CVBF	Mon, Apr 14, 2003	11.72	11.89	11.55	11.75
2554	NASDAQ	CVBF	Fri, Apr 11, 2003	11.93	11.93	11.51	11.62
2553	NASDAQ	CVBF	Thu, Apr 10, 2003	11.74	11.91	11.71	11.71
2552	NASDAQ	CVBF	Wed, Apr 9, 2003	11.82	12.07	11.72	11.74
2551	NASDAQ	CVBF	Tue, Apr 8, 2003	11.67	12.13	11.67	12.01
2550	NASDAQ	CVBF	Mon, Apr 7, 2003	11.70	12.39	11.64	11.72
2549	NASDAQ	CVBF	Fri, Apr 4, 2003	12.22	12.22	11.74	11.74
2548	NASDAQ	CVBF	Thu, Apr 3, 2003	12.10	12.13	11.80	11.89
2547	NASDAQ	CVBF	Wed, Apr 2, 2003	11.50	12.18	11.50	11.99
2546	NASDAQ	CVBF	Tue, Apr 1, 2003	11.28	11.60	11.17	11.60
2545	NASDAQ	CVBF	Mon, Mar 31, 2003	11.39	11.62	11.28	11.28
2544	NASDAQ	CVBF	Fri, Mar 28, 2003	11.46	11.79	11.46	11.61
2543	NASDAQ	CVBF	Thu, Mar 27, 2003	11.50	11.50	11.37	11.47
2542	NASDAQ	CVBF	Wed, Mar 26, 2003	11.63	12.10	11.49	11.58
2541	NASDAQ	CVBF	Tue, Mar 25, 2003	11.81	12.04	11.64	11.91
2540	NASDAQ	CVBF	Mon, Mar 24, 2003	11.99	11.99	11.59	11.81
2539	NASDAQ	CVBF	Fri, Mar 21, 2003	11.42	12.01	11.24	12.01
2538	NASDAQ	CVBF	Thu, Mar 20, 2003	11.44	11.72	11.42	11.64
2537	NASDAQ	CVBF	Wed, Mar 19, 2003	11.44	11.68	11.36	11.67
2536	NASDAQ	CVBF	Tue, Mar 18, 2003	11.76	11.76	11.45	11.53
2535	NASDAQ	CVBF	Mon, Mar 17, 2003	11.46	11.69	11.10	11.69
2534	NASDAQ	CVBF	Fri, Mar 14, 2003	11.74	11.79	11.55	11.57
2533	NASDAQ	CVBF	Thu, Mar 13, 2003	11.58	11.75	11.58	11.74
2532	NASDAQ	CVBF	Wed, Mar 12, 2003	11.67	11.75	11.61	11.64
2531	NASDAQ	CVBF	Tue, Mar 11, 2003	11.56	11.75	11.56	11.75
2530	NASDAQ	CVBF	Mon, Mar 10, 2003	11.75	11.81	11.61	11.61
2529	NASDAQ	CVBF	Fri, Mar 7, 2003	11.75	11.85	11.68	11.69
2528	NASDAQ	CVBF	Thu, Mar 6, 2003	11.75	11.93	11.75	11.93
2527	NASDAQ	CVBF	Wed, Mar 5, 2003	11.75	11.89	11.71	11.87
2526	NASDAQ	CVBF	Tue, Mar 4, 2003	11.71	11.75	11.65	11.71
2525	NASDAQ	CVBF	Mon, Mar 3, 2003	12.22	12.22	11.72	11.76
2524	NASDAQ	CVBF	Fri, Feb 28, 2003	12.16	12.39	12.05	12.11
2523	NASDAQ	CVBF	Thu, Feb 27, 2003	12.00	12.50	12.00	12.37
2522	NASDAQ	CVBF	Wed, Feb 26, 2003	12.51	12.51	11.79	12.00
2521	NASDAQ	CVBF	Tue, Feb 25, 2003	11.61	12.51	11.61	12.50
2520	NASDAQ	CVBF	Mon, Feb 24, 2003	11.75	11.99	11.65	11.67
2519	NASDAQ	CVBF	Fri, Feb 21, 2003	11.70	12.07	11.55	12.07
2518	NASDAQ	CVBF	Thu, Feb 20, 2003	11.67	11.80	11.67	11.78
2517	NASDAQ	CVBF	Wed, Feb 19, 2003	11.86	11.87	11.74	11.82
2516	NASDAQ	CVBF	Tue, Feb 18, 2003	11.72	11.92	11.72	11.92
2515	NASDAQ	CVBF	Fri, Feb 14, 2003	11.65	11.73	11.52	11.72
2514	NASDAQ	CVBF	Thu, Feb 13, 2003	11.68	11.75	11.64	11.65
2513	NASDAQ	CVBF	Wed, Feb 12, 2003	11.84	11.92	11.68	11.68
2512	NASDAQ	CVBF	Tue, Feb 11, 2003	11.87	11.93	11.84	11.89
2511	NASDAQ	CVBF	Mon, Feb 10, 2003	11.86	12.03	11.85	12.01
2510	NASDAQ	CVBF	Fri, Feb 7, 2003	11.83	12.03	11.83	11.87
2509	NASDAQ	CVBF	Thu, Feb 6, 2003	11.64	12.22	11.64	12.00
2508	NASDAQ	CVBF	Wed, Feb 5, 2003	11.65	11.88	11.64	11.83
2507	NASDAQ	CVBF	Tue, Feb 4, 2003	11.95	11.95	11.52	11.71
2506	NASDAQ	CVBF	Mon, Feb 3, 2003	11.71	12.02	11.71	11.93
2505	NASDAQ	CVBF	Fri, Jan 31, 2003	11.55	11.94	11.55	11.79
2504	NASDAQ	CVBF	Thu, Jan 30, 2003	11.75	11.79	11.35	11.56
2503	NASDAQ	CVBF	Wed, Jan 29, 2003	11.65	11.93	11.60	11.75
2502	NASDAQ	CVBF	Tue, Jan 28, 2003	11.66	11.93	11.53	11.93
2501	NASDAQ	CVBF	Mon, Jan 27, 2003	11.78	12.16	11.64	11.72
2500	NASDAQ	CVBF	Fri, Jan 24, 2003	11.93	12.18	11.92	11.93
2499	NASDAQ	CVBF	Thu, Jan 23, 2003	12.43	12.43	11.93	12.16
2498	NASDAQ	CVBF	Wed, Jan 22, 2003	13.35	13.35	11.75	12.18
2497	NASDAQ	CVBF	Tue, Jan 21, 2003	11.62	12.10	11.62	11.92
2496	NASDAQ	CVBF	Fri, Jan 17, 2003	11.61	11.89	11.61	11.65
2495	NASDAQ	CVBF	Thu, Jan 16, 2003	12.22	12.22	11.81	11.91
2494	NASDAQ	CVBF	Wed, Jan 15, 2003	12.19	12.19	11.95	11.99
2493	NASDAQ	CVBF	Tue, Jan 14, 2003	11.76	12.12	11.76	12.01
2492	NASDAQ	CVBF	Mon, Jan 13, 2003	12.19	12.19	11.86	11.96
2491	NASDAQ	CVBF	Fri, Jan 10, 2003	12.21	12.21	11.92	12.09
2490	NASDAQ	CVBF	Thu, Jan 9, 2003	11.98	12.29	11.94	12.18
2489	NASDAQ	CVBF	Wed, Jan 8, 2003	12.14	12.14	11.79	11.97
2488	NASDAQ	CVBF	Tue, Jan 7, 2003	12.25	12.25	11.76	11.94
2487	NASDAQ	CVBF	Mon, Jan 6, 2003	12.33	12.33	12.11	12.14
2486	NASDAQ	CVBF	Fri, Jan 3, 2003	12.22	12.33	11.91	12.13
2485	NASDAQ	CVBF	Thu, Jan 2, 2003	12.05	12.14	11.45	12.10
2484	NASDAQ	CVBF	Tue, Dec 31, 2002	11.91	12.24	11.84	11.84
2483	NASDAQ	CVBF	Mon, Dec 30, 2002	12.10	12.33	11.87	12.21
2482	NASDAQ	CVBF	Fri, Dec 27, 2002	12.28	12.45	12.09	12.19
2481	NASDAQ	CVBF	Thu, Dec 26, 2002	12.10	12.56	12.10	12.40
2480	NASDAQ	CVBF	Tue, Dec 24, 2002	12.11	12.53	12.11	12.44
2479	NASDAQ	CVBF	Mon, Dec 23, 2002	12.09	12.37	11.94	12.37
2478	NASDAQ	CVBF	Fri, Dec 20, 2002	12.14	12.33	11.91	12.07
2477	NASDAQ	CVBF	Thu, Dec 19, 2002	12.21	12.22	11.87	11.91
2476	NASDAQ	CVBF	Wed, Dec 18, 2002	11.99	12.36	11.99	12.17
2475	NASDAQ	CVBF	Tue, Dec 17, 2002	12.21	12.40	11.99	12.22
2474	NASDAQ	CVBF	Mon, Dec 16, 2002	11.75	12.19	11.75	12.19
2473	NASDAQ	CVBF	Fri, Dec 13, 2002	11.94	12.06	11.75	11.79
2472	NASDAQ	CVBF	Thu, Dec 12, 2002	11.97	12.03	11.84	12.03
2471	NASDAQ	CVBF	Wed, Dec 11, 2002	11.61	11.96	11.61	11.96
2470	NASDAQ	CVBF	Tue, Dec 10, 2002	11.73	11.87	11.54	11.75
2469	NASDAQ	CVBF	Mon, Dec 9, 2002	11.87	11.87	11.56	11.73
2468	NASDAQ	CVBF	Fri, Dec 6, 2002	11.67	11.84	11.64	11.84
2467	NASDAQ	CVBF	Thu, Dec 5, 2002	11.73	11.85	11.59	11.76
2466	NASDAQ	CVBF	Wed, Dec 4, 2002	11.62	11.73	11.52	11.72
2465	NASDAQ	CVBF	Tue, Dec 3, 2002	11.59	11.68	11.55	11.62
2464	NASDAQ	CVBF	Mon, Dec 2, 2002	11.36	11.63	11.36	11.59
2463	NASDAQ	CVBF	Fri, Nov 29, 2002	11.65	11.68	11.36	11.36
2462	NASDAQ	CVBF	Wed, Nov 27, 2002	11.60	11.65	11.39	11.65
2461	NASDAQ	CVBF	Tue, Nov 26, 2002	11.36	11.64	11.10	11.36
2460	NASDAQ	CVBF	Mon, Nov 25, 2002	11.36	11.44	11.18	11.39
2459	NASDAQ	CVBF	Fri, Nov 22, 2002	11.12	11.36	11.10	11.36
2458	NASDAQ	CVBF	Thu, Nov 21, 2002	11.12	11.45	10.98	11.12
2457	NASDAQ	CVBF	Wed, Nov 20, 2002	10.87	11.29	10.87	11.29
2456	NASDAQ	CVBF	Tue, Nov 19, 2002	11.10	11.12	10.84	10.86
2455	NASDAQ	CVBF	Mon, Nov 18, 2002	11.08	11.08	10.78	10.97
2454	NASDAQ	CVBF	Fri, Nov 15, 2002	11.01	11.04	10.71	10.85
2453	NASDAQ	CVBF	Thu, Nov 14, 2002	10.95	11.29	10.95	11.16
2452	NASDAQ	CVBF	Wed, Nov 13, 2002	10.47	11.19	10.34	11.04
2451	NASDAQ	CVBF	Tue, Nov 12, 2002	10.37	10.71	10.29	10.43
2450	NASDAQ	CVBF	Mon, Nov 11, 2002	10.66	10.68	10.42	10.42
2449	NASDAQ	CVBF	Fri, Nov 8, 2002	10.91	11.01	10.52	10.62
2448	NASDAQ	CVBF	Thu, Nov 7, 2002	11.27	11.27	10.89	10.95
2447	NASDAQ	CVBF	Wed, Nov 6, 2002	11.40	11.49	11.18	11.35
2446	NASDAQ	CVBF	Tue, Nov 5, 2002	11.56	11.56	11.18	11.51
2445	NASDAQ	CVBF	Mon, Nov 4, 2002	11.00	11.64	10.88	11.56
2444	NASDAQ	CVBF	Fri, Nov 1, 2002	10.57	11.14	10.54	11.08
2443	NASDAQ	CVBF	Thu, Oct 31, 2002	10.40	10.71	10.40	10.63
2442	NASDAQ	CVBF	Wed, Oct 30, 2002	10.44	10.58	10.24	10.58
2441	NASDAQ	CVBF	Tue, Oct 29, 2002	10.21	10.61	10.21	10.53
2440	NASDAQ	CVBF	Mon, Oct 28, 2002	10.28	10.46	10.01	10.16
2439	NASDAQ	CVBF	Fri, Oct 25, 2002	10.16	10.27	9.98	10.21
2438	NASDAQ	CVBF	Thu, Oct 24, 2002	10.24	10.29	9.88	9.97
2437	NASDAQ	CVBF	Wed, Oct 23, 2002	10.19	10.40	9.91	10.24
2436	NASDAQ	CVBF	Tue, Oct 22, 2002	9.87	10.33	9.87	10.24
2435	NASDAQ	CVBF	Mon, Oct 21, 2002	10.24	10.24	9.87	9.98
2434	NASDAQ	CVBF	Fri, Oct 18, 2002	10.30	10.30	9.97	10.05
2433	NASDAQ	CVBF	Thu, Oct 17, 2002	10.24	10.25	9.87	10.09
2432	NASDAQ	CVBF	Wed, Oct 16, 2002	10.10	10.24	9.87	9.90
2431	NASDAQ	CVBF	Tue, Oct 15, 2002	10.12	10.26	10.07	10.15
2430	NASDAQ	CVBF	Mon, Oct 14, 2002	10.24	10.24	9.65	10.00
2429	NASDAQ	CVBF	Fri, Oct 11, 2002	9.43	10.24	9.43	10.24
2428	NASDAQ	CVBF	Thu, Oct 10, 2002	9.50	9.77	9.43	9.77
2427	NASDAQ	CVBF	Wed, Oct 9, 2002	9.77	9.85	9.51	9.53
2426	NASDAQ	CVBF	Tue, Oct 8, 2002	9.75	10.24	9.73	9.84
2425	NASDAQ	CVBF	Mon, Oct 7, 2002	10.15	10.25	9.75	9.75
2424	NASDAQ	CVBF	Fri, Oct 4, 2002	10.52	10.77	10.23	10.26
2423	NASDAQ	CVBF	Thu, Oct 3, 2002	10.65	10.71	10.39	10.52
2422	NASDAQ	CVBF	Wed, Oct 2, 2002	10.68	10.94	10.41	10.45
2421	NASDAQ	CVBF	Tue, Oct 1, 2002	10.40	10.68	10.12	10.68
2420	NASDAQ	CVBF	Mon, Sep 30, 2002	10.12	10.31	10.04	10.21
2419	NASDAQ	CVBF	Fri, Sep 27, 2002	10.39	10.68	10.08	10.26
2418	NASDAQ	CVBF	Thu, Sep 26, 2002	10.29	10.69	10.19	10.69
2417	NASDAQ	CVBF	Wed, Sep 25, 2002	10.24	10.24	9.91	10.19
2416	NASDAQ	CVBF	Tue, Sep 24, 2002	10.18	10.24	9.98	10.01
2415	NASDAQ	CVBF	Mon, Sep 23, 2002	10.17	10.19	10.01	10.04
2414	NASDAQ	CVBF	Fri, Sep 20, 2002	10.29	10.50	10.07	10.20
2413	NASDAQ	CVBF	Thu, Sep 19, 2002	9.94	10.14	9.94	10.01
2412	NASDAQ	CVBF	Wed, Sep 18, 2002	10.39	10.44	10.01	10.02
2411	NASDAQ	CVBF	Tue, Sep 17, 2002	10.75	10.75	10.34	10.34
2410	NASDAQ	CVBF	Mon, Sep 16, 2002	10.91	10.94	10.71	10.78
2409	NASDAQ	CVBF	Fri, Sep 13, 2002	10.49	10.91	10.49	10.91
2408	NASDAQ	CVBF	Thu, Sep 12, 2002	10.54	10.77	10.47	10.68
2407	NASDAQ	CVBF	Wed, Sep 11, 2002	10.28	10.64	10.14	10.54
2406	NASDAQ	CVBF	Tue, Sep 10, 2002	10.04	10.54	10.04	10.43
2405	NASDAQ	CVBF	Mon, Sep 9, 2002	10.24	10.59	10.12	10.58
2404	NASDAQ	CVBF	Fri, Sep 6, 2002	10.18	10.51	10.17	10.24
2403	NASDAQ	CVBF	Thu, Sep 5, 2002	10.08	10.52	10.02	10.04
2402	NASDAQ	CVBF	Wed, Sep 4, 2002	10.01	10.39	10.01	10.37
2401	NASDAQ	CVBF	Tue, Sep 3, 2002	10.19	10.21	9.96	10.02
2400	NASDAQ	CVBF	Fri, Aug 30, 2002	10.26	10.36	10.00	10.20
2399	NASDAQ	CVBF	Thu, Aug 29, 2002	9.94	10.29	9.93	10.26
2398	NASDAQ	CVBF	Wed, Aug 28, 2002	9.73	9.93	9.73	9.90
2397	NASDAQ	CVBF	Tue, Aug 27, 2002	9.91	9.98	9.77	9.93
2396	NASDAQ	CVBF	Mon, Aug 26, 2002	9.84	10.01	9.77	9.91
2395	NASDAQ	CVBF	Fri, Aug 23, 2002	9.90	9.94	9.77	9.78
2394	NASDAQ	CVBF	Thu, Aug 22, 2002	9.85	9.94	9.80	9.91
2393	NASDAQ	CVBF	Wed, Aug 21, 2002	9.78	10.00	9.77	9.85
2392	NASDAQ	CVBF	Tue, Aug 20, 2002	9.77	9.91	9.77	9.78
2391	NASDAQ	CVBF	Mon, Aug 19, 2002	9.87	9.89	9.77	9.78
2390	NASDAQ	CVBF	Fri, Aug 16, 2002	9.77	9.87	9.66	9.87
2389	NASDAQ	CVBF	Thu, Aug 15, 2002	9.82	9.89	9.68	9.77
2388	NASDAQ	CVBF	Wed, Aug 14, 2002	9.42	9.82	9.22	9.70
2387	NASDAQ	CVBF	Tue, Aug 13, 2002	9.38	9.82	9.26	9.26
2386	NASDAQ	CVBF	Mon, Aug 12, 2002	9.38	9.75	9.36	9.56
2385	NASDAQ	CVBF	Fri, Aug 9, 2002	9.61	9.87	9.22	9.76
2384	NASDAQ	CVBF	Thu, Aug 8, 2002	9.30	9.66	9.28	9.61
2383	NASDAQ	CVBF	Wed, Aug 7, 2002	9.31	9.31	9.10	9.24
2382	NASDAQ	CVBF	Tue, Aug 6, 2002	9.36	9.36	9.12	9.21
2381	NASDAQ	CVBF	Mon, Aug 5, 2002	9.08	9.40	8.91	8.97
2380	NASDAQ	CVBF	Fri, Aug 2, 2002	9.53	9.54	8.73	8.82
2379	NASDAQ	CVBF	Thu, Aug 1, 2002	8.91	9.29	8.91	9.09
2378	NASDAQ	CVBF	Wed, Jul 31, 2002	9.15	9.52	8.96	8.96
2377	NASDAQ	CVBF	Tue, Jul 30, 2002	9.33	9.33	8.74	9.20
2376	NASDAQ	CVBF	Mon, Jul 29, 2002	9.31	9.42	9.00	9.21
2375	NASDAQ	CVBF	Fri, Jul 26, 2002	8.59	9.45	8.59	9.30
2374	NASDAQ	CVBF	Thu, Jul 25, 2002	8.44	8.98	8.37	8.84
2373	NASDAQ	CVBF	Wed, Jul 24, 2002	8.24	8.47	6.51	8.20
2372	NASDAQ	CVBF	Tue, Jul 23, 2002	9.19	9.30	8.00	8.01
2371	NASDAQ	CVBF	Mon, Jul 22, 2002	9.24	9.31	8.42	9.10
2370	NASDAQ	CVBF	Fri, Jul 19, 2002	9.54	9.80	9.24	9.32
2369	NASDAQ	CVBF	Thu, Jul 18, 2002	10.12	10.12	9.48	9.48
2368	NASDAQ	CVBF	Wed, Jul 17, 2002	9.96	10.19	9.70	10.02
2367	NASDAQ	CVBF	Tue, Jul 16, 2002	9.73	9.96	9.73	9.89
2366	NASDAQ	CVBF	Mon, Jul 15, 2002	10.12	10.12	9.77	10.01
2365	NASDAQ	CVBF	Fri, Jul 12, 2002	9.96	10.12	9.73	9.82
2364	NASDAQ	CVBF	Thu, Jul 11, 2002	9.80	10.12	9.68	9.78
2363	NASDAQ	CVBF	Wed, Jul 10, 2002	9.91	10.31	9.91	9.91
2362	NASDAQ	CVBF	Tue, Jul 9, 2002	9.94	10.25	9.75	10.20
2361	NASDAQ	CVBF	Mon, Jul 8, 2002	10.12	10.24	9.78	9.90
2360	NASDAQ	CVBF	Fri, Jul 5, 2002	9.96	10.12	9.84	10.01
2359	NASDAQ	CVBF	Wed, Jul 3, 2002	9.96	9.96	9.66	9.94
2358	NASDAQ	CVBF	Tue, Jul 2, 2002	9.83	10.19	9.66	9.73
2357	NASDAQ	CVBF	Mon, Jul 1, 2002	10.13	10.57	9.84	9.84
2356	NASDAQ	CVBF	Fri, Jun 28, 2002	10.47	10.71	10.05	10.57
2355	NASDAQ	CVBF	Thu, Jun 27, 2002	9.94	10.47	9.93	10.47
2354	NASDAQ	CVBF	Wed, Jun 26, 2002	10.24	10.33	9.94	10.26
2353	NASDAQ	CVBF	Tue, Jun 25, 2002	9.82	10.26	9.82	10.18
2352	NASDAQ	CVBF	Mon, Jun 24, 2002	9.77	10.07	9.66	9.79
2351	NASDAQ	CVBF	Fri, Jun 21, 2002	9.77	9.95	9.66	9.85
2350	NASDAQ	CVBF	Thu, Jun 20, 2002	9.26	9.73	9.08	9.59
2349	NASDAQ	CVBF	Wed, Jun 19, 2002	9.77	10.24	9.08	9.29
2348	NASDAQ	CVBF	Tue, Jun 18, 2002	9.98	10.18	9.47	9.97
2347	NASDAQ	CVBF	Mon, Jun 17, 2002	10.06	10.24	9.83	10.24
2346	NASDAQ	CVBF	Fri, Jun 14, 2002	9.43	10.12	9.31	10.06
2345	NASDAQ	CVBF	Thu, Jun 13, 2002	9.81	10.22	9.54	9.62
2344	NASDAQ	CVBF	Wed, Jun 12, 2002	9.82	10.10	9.77	10.02
2343	NASDAQ	CVBF	Tue, Jun 11, 2002	10.24	10.24	9.83	9.83
2342	NASDAQ	CVBF	Mon, Jun 10, 2002	9.79	10.22	9.68	10.01
2341	NASDAQ	CVBF	Fri, Jun 7, 2002	9.78	9.87	9.66	9.74
2340	NASDAQ	CVBF	Thu, Jun 6, 2002	9.71	9.98	9.71	9.77
2339	NASDAQ	CVBF	Wed, Jun 5, 2002	9.96	9.96	9.75	9.81
2338	NASDAQ	CVBF	Tue, Jun 4, 2002	9.89	9.94	9.74	9.90
2337	NASDAQ	CVBF	Mon, Jun 3, 2002	10.43	10.43	9.91	9.91
2336	NASDAQ	CVBF	Fri, May 31, 2002	10.16	10.47	10.03	10.24
2335	NASDAQ	CVBF	Thu, May 30, 2002	10.06	10.30	10.04	10.18
2334	NASDAQ	CVBF	Wed, May 29, 2002	10.04	10.25	10.04	10.06
2333	NASDAQ	CVBF	Tue, May 28, 2002	10.71	10.71	10.09	10.10
2332	NASDAQ	CVBF	Fri, May 24, 2002	10.48	10.71	10.26	10.35
2331	NASDAQ	CVBF	Thu, May 23, 2002	10.55	10.71	10.36	10.71
2330	NASDAQ	CVBF	Wed, May 22, 2002	10.70	10.80	10.38	10.61
2329	NASDAQ	CVBF	Tue, May 21, 2002	11.10	11.10	10.68	10.71
2328	NASDAQ	CVBF	Mon, May 20, 2002	11.13	11.14	10.94	10.96
2327	NASDAQ	CVBF	Fri, May 17, 2002	11.18	11.26	11.08	11.13
2326	NASDAQ	CVBF	Thu, May 16, 2002	11.15	11.21	11.10	11.20
2325	NASDAQ	CVBF	Wed, May 15, 2002	11.11	11.17	11.09	11.15
2324	NASDAQ	CVBF	Tue, May 14, 2002	10.75	11.15	10.71	11.09
2323	NASDAQ	CVBF	Mon, May 13, 2002	10.73	11.14	10.71	10.80
2322	NASDAQ	CVBF	Fri, May 10, 2002	11.08	11.12	10.60	10.60
2321	NASDAQ	CVBF	Thu, May 9, 2002	11.34	11.35	10.91	10.91
2320	NASDAQ	CVBF	Wed, May 8, 2002	10.70	11.08	10.69	10.94
2319	NASDAQ	CVBF	Tue, May 7, 2002	10.59	10.71	10.58	10.70
2318	NASDAQ	CVBF	Mon, May 6, 2002	10.34	10.59	10.29	10.50
2317	NASDAQ	CVBF	Fri, May 3, 2002	10.35	10.59	10.23	10.59
2316	NASDAQ	CVBF	Thu, May 2, 2002	10.14	10.37	10.13	10.36
2315	NASDAQ	CVBF	Wed, May 1, 2002	9.87	10.15	9.82	10.15
2314	NASDAQ	CVBF	Tue, Apr 30, 2002	9.59	10.31	9.59	10.01
2313	NASDAQ	CVBF	Mon, Apr 29, 2002	9.66	9.71	9.57	9.64
2312	NASDAQ	CVBF	Fri, Apr 26, 2002	9.52	9.64	9.52	9.58
2311	NASDAQ	CVBF	Thu, Apr 25, 2002	9.73	9.73	9.52	9.66
2310	NASDAQ	CVBF	Wed, Apr 24, 2002	9.75	9.77	9.59	9.59
2309	NASDAQ	CVBF	Tue, Apr 23, 2002	9.54	9.77	9.54	9.77
2308	NASDAQ	CVBF	Mon, Apr 22, 2002	10.12	10.12	9.54	9.55
2307	NASDAQ	CVBF	Fri, Apr 19, 2002	10.14	10.14	9.80	9.94
2306	NASDAQ	CVBF	Thu, Apr 18, 2002	10.09	10.24	9.96	10.19
2305	NASDAQ	CVBF	Wed, Apr 17, 2002	9.97	10.10	9.96	9.99
2304	NASDAQ	CVBF	Tue, Apr 16, 2002	9.47	10.08	9.47	10.08
2303	NASDAQ	CVBF	Mon, Apr 15, 2002	9.65	9.66	9.49	9.49
2302	NASDAQ	CVBF	Fri, Apr 12, 2002	9.43	9.64	9.41	9.61
2301	NASDAQ	CVBF	Thu, Apr 11, 2002	9.50	9.54	9.39	9.39
2300	NASDAQ	CVBF	Wed, Apr 10, 2002	9.43	9.54	9.42	9.50
2299	NASDAQ	CVBF	Tue, Apr 9, 2002	9.47	9.50	9.42	9.49
2298	NASDAQ	CVBF	Mon, Apr 8, 2002	9.38	9.50	9.35	9.47
2297	NASDAQ	CVBF	Fri, Apr 5, 2002	9.40	9.50	9.40	9.49
2296	NASDAQ	CVBF	Thu, Apr 4, 2002	9.40	9.47	9.35	9.40
2295	NASDAQ	CVBF	Wed, Apr 3, 2002	9.38	9.46	9.36	9.36
2294	NASDAQ	CVBF	Tue, Apr 2, 2002	9.40	9.40	9.35	9.36
2293	NASDAQ	CVBF	Mon, Apr 1, 2002	9.38	9.43	9.19	9.38
2292	NASDAQ	CVBF	Thu, Mar 28, 2002	9.41	9.43	9.32	9.38
2291	NASDAQ	CVBF	Wed, Mar 27, 2002	9.17	9.36	9.15	9.35
2290	NASDAQ	CVBF	Tue, Mar 26, 2002	9.24	9.26	9.17	9.26
2289	NASDAQ	CVBF	Mon, Mar 25, 2002	9.16	9.23	9.10	9.17
2288	NASDAQ	CVBF	Fri, Mar 22, 2002	9.20	9.24	9.09	9.10
2287	NASDAQ	CVBF	Thu, Mar 21, 2002	9.09	9.26	9.06	9.26
2286	NASDAQ	CVBF	Wed, Mar 20, 2002	9.08	9.16	8.91	9.06
2285	NASDAQ	CVBF	Tue, Mar 19, 2002	9.11	9.19	9.06	9.18
2284	NASDAQ	CVBF	Mon, Mar 18, 2002	8.89	9.10	8.89	9.08
2283	NASDAQ	CVBF	Fri, Mar 15, 2002	8.79	9.17	8.79	9.12
2282	NASDAQ	CVBF	Thu, Mar 14, 2002	9.04	9.05	8.80	9.00
2281	NASDAQ	CVBF	Wed, Mar 13, 2002	9.19	9.19	9.01	9.02
2280	NASDAQ	CVBF	Tue, Mar 12, 2002	9.19	9.19	9.01	9.17
2279	NASDAQ	CVBF	Mon, Mar 11, 2002	8.89	9.22	8.77	9.16
2278	NASDAQ	CVBF	Fri, Mar 8, 2002	9.19	9.19	8.89	9.19
2277	NASDAQ	CVBF	Thu, Mar 7, 2002	9.17	9.17	8.84	8.84
2276	NASDAQ	CVBF	Wed, Mar 6, 2002	8.84	9.17	8.79	9.17
2275	NASDAQ	CVBF	Tue, Mar 5, 2002	8.74	8.84	8.72	8.83
2274	NASDAQ	CVBF	Mon, Mar 4, 2002	8.53	8.76	8.49	8.72
2273	NASDAQ	CVBF	Fri, Mar 1, 2002	8.38	8.56	8.29	8.56
2272	NASDAQ	CVBF	Thu, Feb 28, 2002	8.44	8.44	8.33	8.33
2271	NASDAQ	CVBF	Wed, Feb 27, 2002	8.37	8.42	8.37	8.41
2270	NASDAQ	CVBF	Tue, Feb 26, 2002	8.36	8.40	8.32	8.38
2269	NASDAQ	CVBF	Mon, Feb 25, 2002	8.35	8.37	8.33	8.33
2268	NASDAQ	CVBF	Fri, Feb 22, 2002	8.35	8.35	8.26	8.35
2267	NASDAQ	CVBF	Thu, Feb 21, 2002	8.47	8.52	8.19	8.19
2266	NASDAQ	CVBF	Wed, Feb 20, 2002	8.31	8.43	8.26	8.42
2265	NASDAQ	CVBF	Tue, Feb 19, 2002	8.56	8.59	8.25	8.29
2264	NASDAQ	CVBF	Fri, Feb 15, 2002	8.47	8.67	8.47	8.61
2263	NASDAQ	CVBF	Thu, Feb 14, 2002	8.67	8.82	8.49	8.49
2262	NASDAQ	CVBF	Wed, Feb 13, 2002	8.56	8.72	8.56	8.70
2261	NASDAQ	CVBF	Tue, Feb 12, 2002	8.61	8.66	8.56	8.63
2260	NASDAQ	CVBF	Mon, Feb 11, 2002	8.53	8.94	8.36	8.74
2259	NASDAQ	CVBF	Fri, Feb 8, 2002	8.40	8.45	8.38	8.45
2258	NASDAQ	CVBF	Thu, Feb 7, 2002	8.61	8.61	8.38	8.38
2257	NASDAQ	CVBF	Wed, Feb 6, 2002	8.73	8.96	8.56	8.56
2256	NASDAQ	CVBF	Tue, Feb 5, 2002	8.75	8.88	8.73	8.88
2255	NASDAQ	CVBF	Mon, Feb 4, 2002	8.94	9.01	8.74	8.74
2254	NASDAQ	CVBF	Fri, Feb 1, 2002	9.09	9.10	8.84	8.87
2253	NASDAQ	CVBF	Thu, Jan 31, 2002	8.89	9.08	8.76	9.00
2252	NASDAQ	CVBF	Wed, Jan 30, 2002	8.63	8.87	8.57	8.87
2251	NASDAQ	CVBF	Tue, Jan 29, 2002	8.73	8.73	8.56	8.57
2250	NASDAQ	CVBF	Mon, Jan 28, 2002	8.39	8.59	8.35	8.58
2249	NASDAQ	CVBF	Fri, Jan 25, 2002	8.52	8.56	8.39	8.39
2248	NASDAQ	CVBF	Thu, Jan 24, 2002	8.38	8.55	8.38	8.52
2247	NASDAQ	CVBF	Wed, Jan 23, 2002	8.25	8.49	8.15	8.38
2246	NASDAQ	CVBF	Tue, Jan 22, 2002	9.30	9.30	8.15	8.16
2245	NASDAQ	CVBF	Fri, Jan 18, 2002	8.62	8.75	8.42	8.42
2244	NASDAQ	CVBF	Thu, Jan 17, 2002	8.76	8.76	8.65	8.72
2243	NASDAQ	CVBF	Wed, Jan 16, 2002	8.83	8.84	8.66	8.67
2242	NASDAQ	CVBF	Tue, Jan 15, 2002	8.78	8.84	8.71	8.84
2241	NASDAQ	CVBF	Mon, Jan 14, 2002	9.22	9.26	8.67	8.68
2240	NASDAQ	CVBF	Fri, Jan 11, 2002	9.13	9.21	9.13	9.14
2239	NASDAQ	CVBF	Thu, Jan 10, 2002	9.13	9.25	9.13	9.13
2238	NASDAQ	CVBF	Wed, Jan 9, 2002	9.31	9.35	9.13	9.13
2237	NASDAQ	CVBF	Tue, Jan 8, 2002	9.35	9.35	9.22	9.31
2236	NASDAQ	CVBF	Mon, Jan 7, 2002	9.33	9.44	9.22	9.27
2235	NASDAQ	CVBF	Fri, Jan 4, 2002	9.12	9.31	9.09	9.21
2234	NASDAQ	CVBF	Thu, Jan 3, 2002	8.94	9.12	8.94	9.07
2233	NASDAQ	CVBF	Wed, Jan 2, 2002	8.72	9.03	8.71	8.94
2232	NASDAQ	CVBF	Mon, Dec 31, 2001	8.69	8.93	8.69	8.71
2231	NASDAQ	CVBF	Fri, Dec 28, 2001	9.21	9.21	8.72	8.76
2230	NASDAQ	CVBF	Thu, Dec 27, 2001	9.12	9.19	9.11	9.14
2229	NASDAQ	CVBF	Wed, Dec 26, 2001	8.97	9.15	8.87	9.12
2228	NASDAQ	CVBF	Mon, Dec 24, 2001	8.75	8.96	8.56	8.94
2227	NASDAQ	CVBF	Fri, Dec 21, 2001	8.71	8.75	8.48	8.75
2226	NASDAQ	CVBF	Thu, Dec 20, 2001	8.64	8.64	8.49	8.49
2225	NASDAQ	CVBF	Wed, Dec 19, 2001	8.37	8.67	8.32	8.64
2224	NASDAQ	CVBF	Tue, Dec 18, 2001	8.34	8.42	8.27	8.42
2223	NASDAQ	CVBF	Mon, Dec 17, 2001	8.29	8.33	8.20	8.33
2222	NASDAQ	CVBF	Fri, Dec 14, 2001	8.05	8.28	8.04	8.26
2221	NASDAQ	CVBF	Thu, Dec 13, 2001	8.34	8.39	7.91	8.02
2220	NASDAQ	CVBF	Wed, Dec 12, 2001	8.39	8.41	8.34	8.40
2219	NASDAQ	CVBF	Tue, Dec 11, 2001	8.36	8.45	8.36	8.45
2218	NASDAQ	CVBF	Mon, Dec 10, 2001	8.59	8.60	8.36	8.36
2217	NASDAQ	CVBF	Fri, Dec 7, 2001	8.34	8.58	8.34	8.58
2216	NASDAQ	CVBF	Thu, Dec 6, 2001	8.40	8.49	8.39	8.40
2215	NASDAQ	CVBF	Wed, Dec 5, 2001	8.36	8.46	8.36	8.40
2214	NASDAQ	CVBF	Tue, Dec 4, 2001	8.42	8.44	8.38	8.42
2213	NASDAQ	CVBF	Mon, Dec 3, 2001	8.64	8.64	8.42	8.42
2212	NASDAQ	CVBF	Fri, Nov 30, 2001	8.49	8.60	8.42	8.51
2211	NASDAQ	CVBF	Thu, Nov 29, 2001	8.39	8.47	8.39	8.47
2210	NASDAQ	CVBF	Wed, Nov 28, 2001	8.33	8.42	8.33	8.38
2209	NASDAQ	CVBF	Tue, Nov 27, 2001	8.42	8.42	8.33	8.41
2208	NASDAQ	CVBF	Mon, Nov 26, 2001	8.29	8.44	8.29	8.42
2207	NASDAQ	CVBF	Fri, Nov 23, 2001	8.36	8.43	8.36	8.43
2206	NASDAQ	CVBF	Wed, Nov 21, 2001	8.26	8.34	8.19	8.33
2205	NASDAQ	CVBF	Tue, Nov 20, 2001	8.32	8.32	8.19	8.19
2204	NASDAQ	CVBF	Mon, Nov 19, 2001	8.36	8.36	8.26	8.36
2203	NASDAQ	CVBF	Fri, Nov 16, 2001	8.25	8.33	8.17	8.32
2202	NASDAQ	CVBF	Thu, Nov 15, 2001	8.37	8.37	8.18	8.33
2201	NASDAQ	CVBF	Wed, Nov 14, 2001	8.30	8.38	8.17	8.37
2200	NASDAQ	CVBF	Tue, Nov 13, 2001	8.46	8.55	8.24	8.29
2199	NASDAQ	CVBF	Mon, Nov 12, 2001	8.09	8.45	8.09	8.37
2198	NASDAQ	CVBF	Fri, Nov 9, 2001	8.27	8.36	8.18	8.36
2197	NASDAQ	CVBF	Thu, Nov 8, 2001	8.20	8.27	8.10	8.27
2196	NASDAQ	CVBF	Wed, Nov 7, 2001	8.47	8.49	8.03	8.33
2195	NASDAQ	CVBF	Tue, Nov 6, 2001	8.37	8.49	8.16	8.49
2194	NASDAQ	CVBF	Mon, Nov 5, 2001	8.04	8.36	8.04	8.36
2193	NASDAQ	CVBF	Fri, Nov 2, 2001	8.17	8.27	8.01	8.21
2192	NASDAQ	CVBF	Thu, Nov 1, 2001	8.26	8.56	8.24	8.47
2191	NASDAQ	CVBF	Wed, Oct 31, 2001	8.20	8.49	8.20	8.28
2190	NASDAQ	CVBF	Tue, Oct 30, 2001	8.20	8.48	8.20	8.27
2189	NASDAQ	CVBF	Mon, Oct 29, 2001	8.39	8.56	8.21	8.21
2188	NASDAQ	CVBF	Fri, Oct 26, 2001	8.59	8.64	8.38	8.56
2187	NASDAQ	CVBF	Thu, Oct 25, 2001	8.33	8.56	8.12	8.56
2186	NASDAQ	CVBF	Wed, Oct 24, 2001	8.38	8.56	8.20	8.56
2185	NASDAQ	CVBF	Tue, Oct 23, 2001	8.65	8.65	8.22	8.34
2184	NASDAQ	CVBF	Mon, Oct 22, 2001	8.27	8.64	8.14	8.64
2183	NASDAQ	CVBF	Fri, Oct 19, 2001	7.72	8.28	7.51	8.26
2182	NASDAQ	CVBF	Thu, Oct 18, 2001	7.54	7.72	7.54	7.65
2181	NASDAQ	CVBF	Wed, Oct 17, 2001	7.80	7.80	7.60	7.60
2180	NASDAQ	CVBF	Tue, Oct 16, 2001	7.86	7.86	7.65	7.72
2179	NASDAQ	CVBF	Mon, Oct 15, 2001	8.00	8.10	7.64	7.65
2178	NASDAQ	CVBF	Fri, Oct 12, 2001	7.85	8.01	7.76	7.98
2177	NASDAQ	CVBF	Thu, Oct 11, 2001	7.91	7.94	7.64	7.86
2176	NASDAQ	CVBF	Wed, Oct 10, 2001	7.56	7.86	7.52	7.86
2175	NASDAQ	CVBF	Tue, Oct 9, 2001	7.63	7.69	7.58	7.69
2174	NASDAQ	CVBF	Mon, Oct 8, 2001	7.70	7.73	7.60	7.64
2173	NASDAQ	CVBF	Fri, Oct 5, 2001	7.76	7.82	7.63	7.70
2172	NASDAQ	CVBF	Thu, Oct 4, 2001	7.85	7.85	7.72	7.85
2171	NASDAQ	CVBF	Wed, Oct 3, 2001	7.91	7.91	7.80	7.80
2170	NASDAQ	CVBF	Tue, Oct 2, 2001	7.78	7.82	7.78	7.81
2169	NASDAQ	CVBF	Mon, Oct 1, 2001	8.00	8.01	7.73	7.76
2168	NASDAQ	CVBF	Fri, Sep 28, 2001	7.50	8.01	7.50	8.01
2167	NASDAQ	CVBF	Thu, Sep 27, 2001	7.75	7.75	7.63	7.74
2166	NASDAQ	CVBF	Wed, Sep 26, 2001	7.80	7.82	7.45	7.63
2165	NASDAQ	CVBF	Tue, Sep 25, 2001	7.74	7.86	7.64	7.66
2164	NASDAQ	CVBF	Mon, Sep 24, 2001	7.51	7.67	7.50	7.63
2163	NASDAQ	CVBF	Fri, Sep 21, 2001	7.45	7.55	7.32	7.51
2162	NASDAQ	CVBF	Thu, Sep 20, 2001	7.73	7.75	7.45	7.56
2161	NASDAQ	CVBF	Wed, Sep 19, 2001	7.45	7.82	7.45	7.82
2160	NASDAQ	CVBF	Tue, Sep 18, 2001	7.18	7.45	7.18	7.45
2159	NASDAQ	CVBF	Mon, Sep 17, 2001	7.39	7.39	6.98	7.26
2158	NASDAQ	CVBF	Mon, Sep 10, 2001	7.56	7.56	7.45	7.54
2157	NASDAQ	CVBF	Fri, Sep 7, 2001	7.65	7.65	7.52	7.52
2156	NASDAQ	CVBF	Thu, Sep 6, 2001	7.84	7.93	7.65	7.65
2155	NASDAQ	CVBF	Wed, Sep 5, 2001	7.84	7.91	7.82	7.91
2154	NASDAQ	CVBF	Tue, Sep 4, 2001	8.00	8.10	7.77	7.84
2153	NASDAQ	CVBF	Fri, Aug 31, 2001	7.73	8.01	7.73	7.82
2152	NASDAQ	CVBF	Thu, Aug 30, 2001	7.78	7.82	7.66	7.73
2151	NASDAQ	CVBF	Wed, Aug 29, 2001	7.47	7.77	7.47	7.77
2150	NASDAQ	CVBF	Tue, Aug 28, 2001	7.61	7.61	7.46	7.48
2149	NASDAQ	CVBF	Mon, Aug 27, 2001	7.87	7.93	7.41	7.48
2148	NASDAQ	CVBF	Fri, Aug 24, 2001	8.09	8.19	7.84	8.06
2147	NASDAQ	CVBF	Thu, Aug 23, 2001	7.92	8.36	7.91	8.08
2146	NASDAQ	CVBF	Wed, Aug 22, 2001	7.82	8.21	7.79	8.21
2145	NASDAQ	CVBF	Tue, Aug 21, 2001	7.86	7.88	7.76	7.79
2144	NASDAQ	CVBF	Mon, Aug 20, 2001	7.53	7.84	7.52	7.84
2143	NASDAQ	CVBF	Fri, Aug 17, 2001	7.54	7.54	7.36	7.52
2142	NASDAQ	CVBF	Thu, Aug 16, 2001	7.17	7.50	7.16	7.50
2141	NASDAQ	CVBF	Wed, Aug 15, 2001	7.24	7.29	7.07	7.29
2140	NASDAQ	CVBF	Tue, Aug 14, 2001	7.16	7.20	7.04	7.15
2139	NASDAQ	CVBF	Mon, Aug 13, 2001	7.08	7.17	7.08	7.17
2138	NASDAQ	CVBF	Fri, Aug 10, 2001	7.17	7.17	7.07	7.12
2137	NASDAQ	CVBF	Thu, Aug 9, 2001	7.09	7.22	7.04	7.13
2136	NASDAQ	CVBF	Wed, Aug 8, 2001	7.17	7.17	7.11	7.11
2135	NASDAQ	CVBF	Tue, Aug 7, 2001	7.17	7.19	7.11	7.17
2134	NASDAQ	CVBF	Mon, Aug 6, 2001	7.19	7.19	7.12	7.13
2133	NASDAQ	CVBF	Fri, Aug 3, 2001	7.13	7.19	7.09	7.19
2132	NASDAQ	CVBF	Thu, Aug 2, 2001	7.14	7.17	7.12	7.12
2131	NASDAQ	CVBF	Wed, Aug 1, 2001	7.06	7.15	7.05	7.11
2130	NASDAQ	CVBF	Tue, Jul 31, 2001	7.06	7.14	7.06	7.06
2129	NASDAQ	CVBF	Mon, Jul 30, 2001	7.17	7.17	7.06	7.06
2128	NASDAQ	CVBF	Fri, Jul 27, 2001	7.17	7.17	7.07	7.07
2127	NASDAQ	CVBF	Thu, Jul 26, 2001	7.07	7.11	7.06	7.09
2126	NASDAQ	CVBF	Wed, Jul 25, 2001	7.01	7.09	6.98	7.06
2125	NASDAQ	CVBF	Tue, Jul 24, 2001	6.85	7.00	6.82	7.00
2124	NASDAQ	CVBF	Mon, Jul 23, 2001	6.87	6.87	6.81	6.85
2123	NASDAQ	CVBF	Fri, Jul 20, 2001	6.72	6.91	6.72	6.91
2122	NASDAQ	CVBF	Thu, Jul 19, 2001	6.88	6.89	6.70	6.70
2121	NASDAQ	CVBF	Wed, Jul 18, 2001	6.83	6.92	6.74	6.78
2120	NASDAQ	CVBF	Tue, Jul 17, 2001	6.76	6.85	6.67	6.83
2119	NASDAQ	CVBF	Mon, Jul 16, 2001	6.83	6.91	6.74	6.74
2118	NASDAQ	CVBF	Fri, Jul 13, 2001	6.89	6.94	6.72	6.72
2117	NASDAQ	CVBF	Thu, Jul 12, 2001	6.80	6.96	6.80	6.94
2116	NASDAQ	CVBF	Wed, Jul 11, 2001	6.58	6.83	6.55	6.83
2115	NASDAQ	CVBF	Tue, Jul 10, 2001	6.93	6.93	6.55	6.58
2114	NASDAQ	CVBF	Mon, Jul 9, 2001	6.85	7.02	6.72	7.02
2113	NASDAQ	CVBF	Fri, Jul 6, 2001	6.94	6.94	6.76	6.78
2112	NASDAQ	CVBF	Thu, Jul 5, 2001	6.89	6.91	6.80	6.81
2111	NASDAQ	CVBF	Tue, Jul 3, 2001	6.94	6.94	6.78	6.90
2110	NASDAQ	CVBF	Mon, Jul 2, 2001	6.98	7.07	6.84	6.84
2109	NASDAQ	CVBF	Fri, Jun 29, 2001	6.94	7.15	6.94	7.15
2108	NASDAQ	CVBF	Thu, Jun 28, 2001	6.96	7.04	6.94	6.96
2107	NASDAQ	CVBF	Wed, Jun 27, 2001	7.00	7.04	6.93	7.03
2106	NASDAQ	CVBF	Tue, Jun 26, 2001	6.93	7.07	6.89	7.07
2105	NASDAQ	CVBF	Mon, Jun 25, 2001	6.89	6.96	6.84	6.86
2104	NASDAQ	CVBF	Fri, Jun 22, 2001	6.89	6.96	6.84	6.86
2103	NASDAQ	CVBF	Thu, Jun 21, 2001	6.83	6.89	6.83	6.83
2102	NASDAQ	CVBF	Wed, Jun 20, 2001	6.81	6.89	6.81	6.83
2101	NASDAQ	CVBF	Tue, Jun 19, 2001	6.93	6.93	6.81	6.89
2100	NASDAQ	CVBF	Mon, Jun 18, 2001	6.93	7.02	6.89	6.94
2099	NASDAQ	CVBF	Fri, Jun 15, 2001	7.02	7.02	6.89	6.93
2098	NASDAQ	CVBF	Thu, Jun 14, 2001	6.70	6.96	6.70	6.96
2097	NASDAQ	CVBF	Wed, Jun 13, 2001	6.78	6.85	6.70	6.85
2096	NASDAQ	CVBF	Tue, Jun 12, 2001	6.85	6.85	6.67	6.78
2095	NASDAQ	CVBF	Mon, Jun 11, 2001	6.69	6.91	6.69	6.76
2094	NASDAQ	CVBF	Fri, Jun 8, 2001	6.70	6.73	6.68	6.69
2093	NASDAQ	CVBF	Thu, Jun 7, 2001	6.76	6.76	6.70	6.72
2092	NASDAQ	CVBF	Wed, Jun 6, 2001	6.79	6.79	6.73	6.73
2091	NASDAQ	CVBF	Tue, Jun 5, 2001	6.68	6.89	6.63	6.78
2090	NASDAQ	CVBF	Mon, Jun 4, 2001	6.44	6.70	6.40	6.70
2089	NASDAQ	CVBF	Fri, Jun 1, 2001	6.39	6.42	6.26	6.42
2088	NASDAQ	CVBF	Thu, May 31, 2001	6.50	6.50	6.33	6.33
2087	NASDAQ	CVBF	Wed, May 30, 2001	6.18	6.46	6.15	6.34
2086	NASDAQ	CVBF	Tue, May 29, 2001	6.39	6.42	6.18	6.18
2085	NASDAQ	CVBF	Fri, May 25, 2001	6.24	6.39	6.18	6.39
2084	NASDAQ	CVBF	Thu, May 24, 2001	6.37	6.39	6.14	6.19
2083	NASDAQ	CVBF	Wed, May 23, 2001	6.55	6.61	6.35	6.42
2082	NASDAQ	CVBF	Tue, May 22, 2001	6.48	6.74	6.44	6.60
2081	NASDAQ	CVBF	Mon, May 21, 2001	6.18	6.48	6.18	6.48
2080	NASDAQ	CVBF	Fri, May 18, 2001	6.03	6.18	6.03	6.18
2079	NASDAQ	CVBF	Thu, May 17, 2001	6.00	6.13	6.00	6.07
2078	NASDAQ	CVBF	Wed, May 16, 2001	5.96	6.09	5.96	6.05
2077	NASDAQ	CVBF	Tue, May 15, 2001	5.77	5.98	5.77	5.96
2076	NASDAQ	CVBF	Mon, May 14, 2001	5.59	5.75	5.59	5.75
2075	NASDAQ	CVBF	Fri, May 11, 2001	5.64	5.68	5.59	5.62
2074	NASDAQ	CVBF	Thu, May 10, 2001	5.72	5.73	5.55	5.59
2073	NASDAQ	CVBF	Wed, May 9, 2001	5.70	5.72	5.64	5.72
2072	NASDAQ	CVBF	Tue, May 8, 2001	5.81	5.81	5.64	5.70
2071	NASDAQ	CVBF	Mon, May 7, 2001	5.88	5.92	5.85	5.85
2070	NASDAQ	CVBF	Fri, May 4, 2001	5.76	5.88	5.70	5.88
2069	NASDAQ	CVBF	Thu, May 3, 2001	5.74	5.85	5.72	5.81
2068	NASDAQ	CVBF	Wed, May 2, 2001	5.81	5.82	5.66	5.73
2067	NASDAQ	CVBF	Tue, May 1, 2001	5.81	5.85	5.75	5.81
2066	NASDAQ	CVBF	Mon, Apr 30, 2001	6.01	6.01	5.77	5.85
2065	NASDAQ	CVBF	Fri, Apr 27, 2001	5.85	6.05	5.85	5.96
2064	NASDAQ	CVBF	Thu, Apr 26, 2001	5.92	5.92	5.81	5.83
2063	NASDAQ	CVBF	Wed, Apr 25, 2001	5.90	5.92	5.83	5.92
2062	NASDAQ	CVBF	Tue, Apr 24, 2001	5.70	5.88	5.68	5.88
2061	NASDAQ	CVBF	Mon, Apr 23, 2001	5.77	5.83	5.62	5.62
2060	NASDAQ	CVBF	Fri, Apr 20, 2001	5.90	5.90	5.73	5.73
2059	NASDAQ	CVBF	Thu, Apr 19, 2001	5.77	5.90	5.73	5.90
2058	NASDAQ	CVBF	Wed, Apr 18, 2001	5.72	5.91	5.68	5.77
2057	NASDAQ	CVBF	Tue, Apr 17, 2001	5.70	5.73	5.66	5.73
2056	NASDAQ	CVBF	Mon, Apr 16, 2001	5.77	5.77	5.62	5.66
2055	NASDAQ	CVBF	Thu, Apr 12, 2001	5.72	5.77	5.64	5.77
2054	NASDAQ	CVBF	Wed, Apr 11, 2001	5.68	5.72	5.59	5.72
2053	NASDAQ	CVBF	Tue, Apr 10, 2001	5.64	5.81	5.64	5.72
2052	NASDAQ	CVBF	Mon, Apr 9, 2001	5.81	5.84	5.69	5.70
2051	NASDAQ	CVBF	Fri, Apr 6, 2001	5.86	5.86	5.77	5.79
2050	NASDAQ	CVBF	Thu, Apr 5, 2001	5.56	5.86	5.51	5.86
2049	NASDAQ	CVBF	Wed, Apr 4, 2001	5.60	5.60	5.55	5.55
2048	NASDAQ	CVBF	Tue, Apr 3, 2001	5.59	5.70	5.55	5.60
2047	NASDAQ	CVBF	Mon, Apr 2, 2001	5.94	5.94	5.59	5.59
2046	NASDAQ	CVBF	Fri, Mar 30, 2001	5.51	5.95	5.51	5.95
2045	NASDAQ	CVBF	Thu, Mar 29, 2001	5.53	5.58	5.51	5.51
2044	NASDAQ	CVBF	Wed, Mar 28, 2001	5.51	5.62	5.49	5.49
2043	NASDAQ	CVBF	Tue, Mar 27, 2001	5.44	5.67	5.44	5.59
2042	NASDAQ	CVBF	Mon, Mar 26, 2001	5.49	5.58	5.40	5.40
2041	NASDAQ	CVBF	Fri, Mar 23, 2001	5.54	5.56	5.47	5.51
2040	NASDAQ	CVBF	Thu, Mar 22, 2001	5.66	5.66	5.49	5.51
2039	NASDAQ	CVBF	Wed, Mar 21, 2001	5.62	5.75	5.62	5.64
2038	NASDAQ	CVBF	Tue, Mar 20, 2001	5.65	5.68	5.62	5.64
2037	NASDAQ	CVBF	Mon, Mar 19, 2001	5.59	5.68	5.59	5.68
2036	NASDAQ	CVBF	Fri, Mar 16, 2001	5.69	5.69	5.59	5.66
2035	NASDAQ	CVBF	Thu, Mar 15, 2001	5.59	5.73	5.57	5.64
2034	NASDAQ	CVBF	Wed, Mar 14, 2001	5.77	5.81	5.66	5.68
2033	NASDAQ	CVBF	Tue, Mar 13, 2001	5.59	5.83	5.59	5.81
2032	NASDAQ	CVBF	Mon, Mar 12, 2001	5.62	5.70	5.59	5.59
2031	NASDAQ	CVBF	Fri, Mar 9, 2001	5.68	5.68	5.60	5.60
2030	NASDAQ	CVBF	Thu, Mar 8, 2001	5.66	5.73	5.66	5.70
2029	NASDAQ	CVBF	Wed, Mar 7, 2001	5.64	5.73	5.64	5.70
2028	NASDAQ	CVBF	Tue, Mar 6, 2001	5.68	5.68	5.59	5.68
2027	NASDAQ	CVBF	Mon, Mar 5, 2001	5.85	5.86	5.62	5.62
2026	NASDAQ	CVBF	Fri, Mar 2, 2001	5.69	5.86	5.69	5.86
2025	NASDAQ	CVBF	Thu, Mar 1, 2001	5.74	5.74	5.62	5.62
2024	NASDAQ	CVBF	Wed, Feb 28, 2001	5.95	5.95	5.64	5.77
2023	NASDAQ	CVBF	Tue, Feb 27, 2001	5.86	5.98	5.86	5.92
2022	NASDAQ	CVBF	Mon, Feb 26, 2001	5.71	5.86	5.64	5.86
2021	NASDAQ	CVBF	Fri, Feb 23, 2001	5.51	5.68	5.47	5.67
2020	NASDAQ	CVBF	Thu, Feb 22, 2001	5.59	5.63	5.53	5.53
2019	NASDAQ	CVBF	Wed, Feb 21, 2001	5.44	5.49	5.38	5.49
2018	NASDAQ	CVBF	Tue, Feb 20, 2001	5.64	5.68	5.35	5.44
2017	NASDAQ	CVBF	Fri, Feb 16, 2001	5.68	5.79	5.66	5.72
2016	NASDAQ	CVBF	Thu, Feb 15, 2001	5.81	5.83	5.59	5.59
2015	NASDAQ	CVBF	Wed, Feb 14, 2001	5.73	5.81	5.73	5.77
2014	NASDAQ	CVBF	Tue, Feb 13, 2001	5.68	5.76	5.62	5.73
2013	NASDAQ	CVBF	Mon, Feb 12, 2001	5.64	5.68	5.62	5.67
2012	NASDAQ	CVBF	Fri, Feb 9, 2001	5.62	5.70	5.62	5.62
2011	NASDAQ	CVBF	Thu, Feb 8, 2001	5.78	5.81	5.66	5.66
2010	NASDAQ	CVBF	Wed, Feb 7, 2001	5.74	5.81	5.73	5.81
2009	NASDAQ	CVBF	Tue, Feb 6, 2001	5.72	5.79	5.66	5.79
2008	NASDAQ	CVBF	Mon, Feb 5, 2001	5.71	5.72	5.71	5.72
2007	NASDAQ	CVBF	Fri, Feb 2, 2001	5.77	5.77	5.68	5.68
2006	NASDAQ	CVBF	Thu, Feb 1, 2001	5.68	5.82	5.68	5.73
2005	NASDAQ	CVBF	Wed, Jan 31, 2001	5.87	5.88	5.82	5.82
2004	NASDAQ	CVBF	Tue, Jan 30, 2001	5.85	5.86	5.80	5.83
2003	NASDAQ	CVBF	Mon, Jan 29, 2001	5.88	5.96	5.77	5.85
2002	NASDAQ	CVBF	Fri, Jan 26, 2001	5.68	5.79	5.68	5.79
2001	NASDAQ	CVBF	Thu, Jan 25, 2001	5.82	5.86	5.82	5.82
2000	NASDAQ	CVBF	Wed, Jan 24, 2001	5.79	5.79	5.77	5.77
1999	NASDAQ	CVBF	Tue, Jan 23, 2001	5.79	5.86	5.77	5.84
1998	NASDAQ	CVBF	Mon, Jan 22, 2001	5.84	5.86	5.84	5.84
1997	NASDAQ	CVBF	Fri, Jan 19, 2001	5.79	5.86	5.77	5.82
1996	NASDAQ	CVBF	Thu, Jan 18, 2001	5.82	5.86	5.77	5.84
1995	NASDAQ	CVBF	Wed, Jan 17, 2001	5.91	5.91	5.54	5.73
1994	NASDAQ	CVBF	Tue, Jan 16, 2001	5.86	5.86	5.73	5.86
1993	NASDAQ	CVBF	Fri, Jan 12, 2001	5.89	5.89	5.84	5.84
1992	NASDAQ	CVBF	Thu, Jan 11, 2001	5.89	5.96	5.82	5.86
1991	NASDAQ	CVBF	Wed, Jan 10, 2001	5.68	5.86	5.68	5.86
1990	NASDAQ	CVBF	Tue, Jan 9, 2001	5.73	5.73	5.59	5.68
1989	NASDAQ	CVBF	Mon, Jan 8, 2001	6.00	6.00	5.86	5.86
1988	NASDAQ	CVBF	Fri, Jan 5, 2001	6.33	6.33	6.05	6.10
1987	NASDAQ	CVBF	Thu, Jan 4, 2001	6.42	6.52	6.33	6.33
1986	NASDAQ	CVBF	Wed, Jan 3, 2001	5.77	6.42	5.77	6.42
1985	NASDAQ	CVBF	Tue, Jan 2, 2001	5.80	5.88	5.67	5.75
1984	NASDAQ	CVBF	Fri, Dec 29, 2000	6.07	6.07	5.75	5.75
1983	NASDAQ	CVBF	Thu, Dec 28, 2000	6.03	6.07	5.99	6.07
1982	NASDAQ	CVBF	Wed, Dec 27, 2000	5.84	6.07	5.67	6.07
1981	NASDAQ	CVBF	Tue, Dec 26, 2000	5.73	5.75	5.71	5.75
1980	NASDAQ	CVBF	Fri, Dec 22, 2000	5.73	5.73	5.65	5.73
1979	NASDAQ	CVBF	Thu, Dec 21, 2000	5.63	5.71	5.63	5.69
1978	NASDAQ	CVBF	Wed, Dec 20, 2000	5.63	5.63	5.63	5.63
1977	NASDAQ	CVBF	Tue, Dec 19, 2000	5.71	5.75	5.63	5.63
1976	NASDAQ	CVBF	Mon, Dec 18, 2000	5.59	5.73	5.59	5.73
1975	NASDAQ	CVBF	Fri, Dec 15, 2000	5.63	5.63	5.59	5.63
1974	NASDAQ	CVBF	Thu, Dec 14, 2000	5.59	5.71	5.59	5.67
1973	NASDAQ	CVBF	Wed, Dec 13, 2000	5.69	5.69	5.54	5.59
1972	NASDAQ	CVBF	Tue, Dec 12, 2000	5.63	5.71	5.63	5.71
1971	NASDAQ	CVBF	Mon, Dec 11, 2000	5.67	5.71	5.59	5.67
1970	NASDAQ	CVBF	Fri, Dec 8, 2000	5.61	5.61	5.59	5.61
1969	NASDAQ	CVBF	Thu, Dec 7, 2000	5.48	5.59	5.48	5.54
1968	NASDAQ	CVBF	Wed, Dec 6, 2000	5.65	5.65	5.46	5.46
1967	NASDAQ	CVBF	Tue, Dec 5, 2000	5.61	5.67	5.59	5.65
1966	NASDAQ	CVBF	Mon, Dec 4, 2000	5.63	5.63	5.59	5.59
1965	NASDAQ	CVBF	Fri, Dec 1, 2000	5.63	5.65	5.59	5.63
1964	NASDAQ	CVBF	Thu, Nov 30, 2000	5.59	5.63	5.54	5.63
1963	NASDAQ	CVBF	Wed, Nov 29, 2000	5.63	5.63	5.56	5.59
1962	NASDAQ	CVBF	Tue, Nov 28, 2000	5.67	5.67	5.59	5.63
1961	NASDAQ	CVBF	Mon, Nov 27, 2000	5.71	5.71	5.63	5.63
1960	NASDAQ	CVBF	Fri, Nov 24, 2000	5.67	5.71	5.67	5.71
1959	NASDAQ	CVBF	Wed, Nov 22, 2000	5.63	5.67	5.63	5.67
1958	NASDAQ	CVBF	Tue, Nov 21, 2000	5.59	5.63	5.54	5.63
1957	NASDAQ	CVBF	Mon, Nov 20, 2000	5.52	5.67	5.52	5.59
1956	NASDAQ	CVBF	Fri, Nov 17, 2000	5.63	5.63	5.52	5.52
1955	NASDAQ	CVBF	Thu, Nov 16, 2000	5.59	5.61	5.50	5.54
1954	NASDAQ	CVBF	Wed, Nov 15, 2000	5.59	5.63	5.52	5.63
1953	NASDAQ	CVBF	Tue, Nov 14, 2000	5.63	5.69	5.54	5.65
1952	NASDAQ	CVBF	Mon, Nov 13, 2000	5.59	5.63	5.46	5.63
1951	NASDAQ	CVBF	Fri, Nov 10, 2000	5.63	5.63	5.52	5.61
1950	NASDAQ	CVBF	Thu, Nov 9, 2000	5.59	5.63	5.54	5.63
1949	NASDAQ	CVBF	Wed, Nov 8, 2000	5.65	5.65	5.63	5.65
1948	NASDAQ	CVBF	Tue, Nov 7, 2000	5.50	5.63	5.50	5.63
1947	NASDAQ	CVBF	Mon, Nov 6, 2000	5.54	5.54	5.50	5.52
1946	NASDAQ	CVBF	Fri, Nov 3, 2000	5.65	5.67	5.50	5.50
1945	NASDAQ	CVBF	Thu, Nov 2, 2000	5.63	5.65	5.54	5.65
1944	NASDAQ	CVBF	Wed, Nov 1, 2000	5.63	5.67	5.59	5.63
1943	NASDAQ	CVBF	Tue, Oct 31, 2000	5.67	5.67	5.63	5.65
1942	NASDAQ	CVBF	Mon, Oct 30, 2000	5.46	5.67	5.42	5.67
1941	NASDAQ	CVBF	Fri, Oct 27, 2000	5.50	5.54	5.50	5.50
1940	NASDAQ	CVBF	Thu, Oct 26, 2000	5.54	5.54	5.50	5.50
1939	NASDAQ	CVBF	Wed, Oct 25, 2000	5.56	5.65	5.54	5.59
1938	NASDAQ	CVBF	Tue, Oct 24, 2000	5.59	5.59	5.46	5.59
1937	NASDAQ	CVBF	Mon, Oct 23, 2000	5.63	5.63	5.59	5.63
1936	NASDAQ	CVBF	Fri, Oct 20, 2000	5.69	5.73	5.65	5.65
1935	NASDAQ	CVBF	Thu, Oct 19, 2000	5.56	5.65	5.56	5.65
1934	NASDAQ	CVBF	Wed, Oct 18, 2000	5.54	5.54	5.54	5.54
1933	NASDAQ	CVBF	Tue, Oct 17, 2000	5.67	5.69	5.54	5.59
1932	NASDAQ	CVBF	Mon, Oct 16, 2000	5.63	5.63	5.63	5.63
1931	NASDAQ	CVBF	Fri, Oct 13, 2000	5.59	5.71	5.59	5.71
1930	NASDAQ	CVBF	Thu, Oct 12, 2000	5.63	5.63	5.63	5.63
1929	NASDAQ	CVBF	Wed, Oct 11, 2000	5.63	5.71	5.59	5.71
1928	NASDAQ	CVBF	Tue, Oct 10, 2000	5.54	5.63	5.54	5.59
1927	NASDAQ	CVBF	Mon, Oct 9, 2000	5.54	5.59	5.50	5.59
1926	NASDAQ	CVBF	Fri, Oct 6, 2000	5.71	5.71	5.63	5.63
1925	NASDAQ	CVBF	Thu, Oct 5, 2000	5.67	5.71	5.67	5.71
1924	NASDAQ	CVBF	Wed, Oct 4, 2000	5.73	5.73	5.71	5.71
1923	NASDAQ	CVBF	Tue, Oct 3, 2000	5.75	5.75	5.71	5.73
1922	NASDAQ	CVBF	Mon, Oct 2, 2000	5.67	5.75	5.67	5.75
1921	NASDAQ	CVBF	Fri, Sep 29, 2000	5.71	5.73	5.63	5.69
1920	NASDAQ	CVBF	Thu, Sep 28, 2000	5.63	5.71	5.61	5.71
1919	NASDAQ	CVBF	Wed, Sep 27, 2000	5.59	5.59	5.54	5.54
1918	NASDAQ	CVBF	Tue, Sep 26, 2000	5.59	5.63	5.59	5.59
1917	NASDAQ	CVBF	Mon, Sep 25, 2000	5.67	5.71	5.59	5.59
1916	NASDAQ	CVBF	Fri, Sep 22, 2000	5.61	5.71	5.61	5.67
1915	NASDAQ	CVBF	Thu, Sep 21, 2000	5.63	5.63	5.59	5.63
1914	NASDAQ	CVBF	Wed, Sep 20, 2000	5.50	5.61	5.50	5.59
1913	NASDAQ	CVBF	Tue, Sep 19, 2000	5.54	5.61	5.46	5.61
1912	NASDAQ	CVBF	Mon, Sep 18, 2000	5.59	5.59	5.50	5.54
1911	NASDAQ	CVBF	Fri, Sep 15, 2000	5.59	5.63	5.59	5.59
1910	NASDAQ	CVBF	Thu, Sep 14, 2000	5.54	5.67	5.50	5.61
1909	NASDAQ	CVBF	Wed, Sep 13, 2000	5.46	5.50	5.44	5.50
1908	NASDAQ	CVBF	Tue, Sep 12, 2000	5.42	5.46	5.42	5.42
1907	NASDAQ	CVBF	Mon, Sep 11, 2000	5.42	5.46	5.42	5.46
1906	NASDAQ	CVBF	Fri, Sep 8, 2000	5.46	5.46	5.37	5.42
1905	NASDAQ	CVBF	Thu, Sep 7, 2000	5.42	5.50	5.42	5.50
1904	NASDAQ	CVBF	Wed, Sep 6, 2000	5.42	5.50	5.42	5.46
1903	NASDAQ	CVBF	Tue, Sep 5, 2000	5.52	5.52	5.42	5.46
1902	NASDAQ	CVBF	Fri, Sep 1, 2000	5.46	5.50	5.46	5.50
1901	NASDAQ	CVBF	Thu, Aug 31, 2000	5.48	5.50	5.42	5.42
1900	NASDAQ	CVBF	Wed, Aug 30, 2000	5.54	5.54	5.46	5.46
1899	NASDAQ	CVBF	Tue, Aug 29, 2000	5.42	5.50	5.42	5.48
1898	NASDAQ	CVBF	Mon, Aug 28, 2000	5.46	5.50	5.42	5.42
1897	NASDAQ	CVBF	Fri, Aug 25, 2000	5.42	5.50	5.42	5.50
1896	NASDAQ	CVBF	Thu, Aug 24, 2000	5.42	5.46	5.42	5.46
1895	NASDAQ	CVBF	Wed, Aug 23, 2000	5.48	5.48	5.48	5.48
1894	NASDAQ	CVBF	Tue, Aug 22, 2000	5.50	5.50	5.46	5.46
1893	NASDAQ	CVBF	Mon, Aug 21, 2000	5.48	5.48	5.42	5.44
1892	NASDAQ	CVBF	Fri, Aug 18, 2000	5.48	5.48	5.48	5.48
1891	NASDAQ	CVBF	Thu, Aug 17, 2000	5.42	5.48	5.42	5.44
1890	NASDAQ	CVBF	Wed, Aug 16, 2000	5.48	5.48	5.46	5.48
1889	NASDAQ	CVBF	Tue, Aug 15, 2000	5.48	5.48	5.42	5.42
1888	NASDAQ	CVBF	Mon, Aug 14, 2000	5.50	5.50	5.44	5.48
1887	NASDAQ	CVBF	Fri, Aug 11, 2000	5.33	5.46	5.33	5.46
1886	NASDAQ	CVBF	Thu, Aug 10, 2000	5.37	5.46	5.33	5.42
1885	NASDAQ	CVBF	Wed, Aug 9, 2000	5.33	5.42	5.33	5.42
1884	NASDAQ	CVBF	Tue, Aug 8, 2000	5.29	5.33	5.20	5.29
1883	NASDAQ	CVBF	Mon, Aug 7, 2000	5.40	5.40	5.33	5.33
1882	NASDAQ	CVBF	Fri, Aug 4, 2000	5.33	5.37	5.31	5.37
1881	NASDAQ	CVBF	Thu, Aug 3, 2000	5.33	5.40	5.29	5.33
1880	NASDAQ	CVBF	Wed, Aug 2, 2000	5.27	5.33	5.27	5.33
1879	NASDAQ	CVBF	Tue, Aug 1, 2000	5.33	5.42	5.25	5.25
1878	NASDAQ	CVBF	Mon, Jul 31, 2000	5.25	5.33	5.16	5.33
1877	NASDAQ	CVBF	Fri, Jul 28, 2000	5.25	5.33	5.20	5.20
1876	NASDAQ	CVBF	Thu, Jul 27, 2000	5.29	5.37	5.23	5.27
1875	NASDAQ	CVBF	Wed, Jul 26, 2000	5.29	5.29	5.16	5.25
1874	NASDAQ	CVBF	Tue, Jul 25, 2000	5.08	5.25	5.06	5.25
1873	NASDAQ	CVBF	Mon, Jul 24, 2000	5.16	5.16	5.08	5.08
1872	NASDAQ	CVBF	Fri, Jul 21, 2000	5.20	5.37	5.16	5.20
1871	NASDAQ	CVBF	Thu, Jul 20, 2000	5.12	5.20	5.08	5.16
1870	NASDAQ	CVBF	Wed, Jul 19, 2000	5.12	5.16	5.08	5.08
1869	NASDAQ	CVBF	Tue, Jul 18, 2000	5.25	5.25	5.16	5.20
1868	NASDAQ	CVBF	Mon, Jul 17, 2000	5.33	5.37	5.25	5.29
1867	NASDAQ	CVBF	Fri, Jul 14, 2000	5.29	5.37	5.25	5.25
1866	NASDAQ	CVBF	Thu, Jul 13, 2000	5.37	5.37	5.29	5.29
1865	NASDAQ	CVBF	Wed, Jul 12, 2000	5.29	5.33	5.29	5.29
1864	NASDAQ	CVBF	Tue, Jul 11, 2000	5.25	5.33	5.25	5.33
1863	NASDAQ	CVBF	Mon, Jul 10, 2000	5.33	5.33	5.25	5.29
1862	NASDAQ	CVBF	Fri, Jul 7, 2000	5.31	5.33	5.25	5.31
1861	NASDAQ	CVBF	Thu, Jul 6, 2000	5.33	5.35	5.25	5.35
1860	NASDAQ	CVBF	Wed, Jul 5, 2000	5.37	5.37	5.27	5.29
1859	NASDAQ	CVBF	Mon, Jul 3, 2000	5.35	5.35	5.31	5.33
1858	NASDAQ	CVBF	Fri, Jun 30, 2000	5.33	5.35	5.29	5.35
1857	NASDAQ	CVBF	Thu, Jun 29, 2000	5.37	5.37	5.25	5.29
1856	NASDAQ	CVBF	Wed, Jun 28, 2000	5.42	5.42	5.33	5.37
1855	NASDAQ	CVBF	Tue, Jun 27, 2000	5.42	5.42	5.33	5.37
1854	NASDAQ	CVBF	Mon, Jun 26, 2000	5.25	5.42	5.25	5.35
1853	NASDAQ	CVBF	Fri, Jun 23, 2000	5.20	5.33	5.20	5.29
1852	NASDAQ	CVBF	Thu, Jun 22, 2000	5.33	5.33	5.25	5.25
1851	NASDAQ	CVBF	Wed, Jun 21, 2000	5.29	5.33	5.25	5.29
1850	NASDAQ	CVBF	Tue, Jun 20, 2000	5.29	5.33	5.25	5.25
1849	NASDAQ	CVBF	Mon, Jun 19, 2000	5.20	5.35	5.20	5.35
1848	NASDAQ	CVBF	Fri, Jun 16, 2000	5.14	5.29	5.12	5.29
1847	NASDAQ	CVBF	Thu, Jun 15, 2000	5.33	5.42	5.08	5.12
1846	NASDAQ	CVBF	Wed, Jun 14, 2000	5.29	5.42	5.29	5.40
1845	NASDAQ	CVBF	Tue, Jun 13, 2000	5.25	5.29	5.12	5.29
1844	NASDAQ	CVBF	Mon, Jun 12, 2000	5.29	5.33	5.20	5.20
1843	NASDAQ	CVBF	Fri, Jun 9, 2000	5.27	5.37	5.27	5.37
1842	NASDAQ	CVBF	Thu, Jun 8, 2000	5.16	5.29	5.16	5.29
1841	NASDAQ	CVBF	Wed, Jun 7, 2000	5.33	5.37	5.20	5.33
1840	NASDAQ	CVBF	Tue, Jun 6, 2000	5.42	5.42	5.42	5.42
1839	NASDAQ	CVBF	Mon, Jun 5, 2000	5.46	5.46	5.33	5.42
1838	NASDAQ	CVBF	Fri, Jun 2, 2000	5.42	5.50	5.37	5.48
1837	NASDAQ	CVBF	Thu, Jun 1, 2000	5.25	5.46	5.25	5.46
1836	NASDAQ	CVBF	Wed, May 31, 2000	5.12	5.20	5.08	5.20
1835	NASDAQ	CVBF	Tue, May 30, 2000	5.08	5.12	4.99	5.12
1834	NASDAQ	CVBF	Fri, May 26, 2000	4.91	5.08	4.91	5.08
1833	NASDAQ	CVBF	Thu, May 25, 2000	5.12	5.29	4.95	4.99
1832	NASDAQ	CVBF	Wed, May 24, 2000	4.91	5.16	4.91	5.16
1831	NASDAQ	CVBF	Tue, May 23, 2000	4.99	4.99	4.91	4.95
1830	NASDAQ	CVBF	Mon, May 22, 2000	5.08	5.08	4.93	4.97
1829	NASDAQ	CVBF	Fri, May 19, 2000	4.99	5.12	4.99	5.12
1828	NASDAQ	CVBF	Thu, May 18, 2000	5.04	5.12	5.04	5.06
1827	NASDAQ	CVBF	Wed, May 17, 2000	5.14	5.14	5.01	5.01
1826	NASDAQ	CVBF	Tue, May 16, 2000	5.29	5.29	5.16	5.16
1825	NASDAQ	CVBF	Mon, May 15, 2000	5.16	5.23	5.12	5.23
1824	NASDAQ	CVBF	Fri, May 12, 2000	5.29	5.29	5.23	5.25
1823	NASDAQ	CVBF	Thu, May 11, 2000	5.29	5.29	5.12	5.20
1822	NASDAQ	CVBF	Wed, May 10, 2000	5.37	5.37	5.29	5.29
1821	NASDAQ	CVBF	Tue, May 9, 2000	5.25	5.42	5.16	5.37
1820	NASDAQ	CVBF	Mon, May 8, 2000	5.37	5.37	5.20	5.29
1819	NASDAQ	CVBF	Fri, May 5, 2000	5.37	5.42	5.33	5.37
1818	NASDAQ	CVBF	Thu, May 4, 2000	5.42	5.46	5.37	5.44
1817	NASDAQ	CVBF	Wed, May 3, 2000	5.37	5.48	5.29	5.48
1816	NASDAQ	CVBF	Tue, May 2, 2000	5.25	5.46	5.25	5.44
1815	NASDAQ	CVBF	Mon, May 1, 2000	5.42	5.42	5.16	5.25
1814	NASDAQ	CVBF	Fri, Apr 28, 2000	5.08	5.46	4.99	5.46
1813	NASDAQ	CVBF	Thu, Apr 27, 2000	4.95	5.04	4.95	5.04
1812	NASDAQ	CVBF	Wed, Apr 26, 2000	5.08	5.12	4.99	5.04
1811	NASDAQ	CVBF	Tue, Apr 25, 2000	5.20	5.20	4.95	5.08
1810	NASDAQ	CVBF	Mon, Apr 24, 2000	4.78	5.08	4.74	5.08
1809	NASDAQ	CVBF	Thu, Apr 20, 2000	4.70	4.82	4.65	4.74
1808	NASDAQ	CVBF	Wed, Apr 19, 2000	4.78	4.78	4.68	4.68
1807	NASDAQ	CVBF	Tue, Apr 18, 2000	4.74	4.87	4.65	4.87
1806	NASDAQ	CVBF	Mon, Apr 17, 2000	4.95	4.99	4.65	4.74
1805	NASDAQ	CVBF	Fri, Apr 14, 2000	4.99	5.08	4.87	4.93
1804	NASDAQ	CVBF	Thu, Apr 13, 2000	5.08	5.10	4.99	4.99
1803	NASDAQ	CVBF	Wed, Apr 12, 2000	5.10	5.12	5.04	5.08
1802	NASDAQ	CVBF	Tue, Apr 11, 2000	5.04	5.08	4.97	5.01
1801	NASDAQ	CVBF	Mon, Apr 10, 2000	5.08	5.16	5.04	5.04
1800	NASDAQ	CVBF	Fri, Apr 7, 2000	5.12	5.12	5.08	5.12
1799	NASDAQ	CVBF	Thu, Apr 6, 2000	5.08	5.12	4.99	5.04
1798	NASDAQ	CVBF	Wed, Apr 5, 2000	4.91	5.08	4.91	5.04
1797	NASDAQ	CVBF	Tue, Apr 4, 2000	4.97	4.99	4.95	4.95
1796	NASDAQ	CVBF	Mon, Apr 3, 2000	4.87	4.99	4.82	4.95
1795	NASDAQ	CVBF	Fri, Mar 31, 2000	4.87	4.95	4.78	4.78
1794	NASDAQ	CVBF	Thu, Mar 30, 2000	4.91	5.04	4.91	4.95
1793	NASDAQ	CVBF	Wed, Mar 29, 2000	4.89	4.99	4.82	4.99
1792	NASDAQ	CVBF	Tue, Mar 28, 2000	5.04	5.04	4.87	4.87
1791	NASDAQ	CVBF	Mon, Mar 27, 2000	4.99	4.99	4.91	4.99
1790	NASDAQ	CVBF	Fri, Mar 24, 2000	5.25	5.25	4.99	4.99
1789	NASDAQ	CVBF	Thu, Mar 23, 2000	5.16	5.23	5.08	5.23
1788	NASDAQ	CVBF	Wed, Mar 22, 2000	5.16	5.16	5.12	5.16
1787	NASDAQ	CVBF	Tue, Mar 21, 2000	4.87	5.20	4.87	5.20
1786	NASDAQ	CVBF	Mon, Mar 20, 2000	4.93	4.99	4.78	4.91
1785	NASDAQ	CVBF	Fri, Mar 17, 2000	4.91	4.91	4.87	4.89
1784	NASDAQ	CVBF	Thu, Mar 16, 2000	4.72	4.82	4.72	4.82
1783	NASDAQ	CVBF	Wed, Mar 15, 2000	4.74	4.74	4.70	4.72
1782	NASDAQ	CVBF	Tue, Mar 14, 2000	4.65	4.74	4.65	4.74
1781	NASDAQ	CVBF	Mon, Mar 13, 2000	4.74	4.82	4.61	4.61
1780	NASDAQ	CVBF	Fri, Mar 10, 2000	4.82	4.87	4.74	4.74
1779	NASDAQ	CVBF	Thu, Mar 9, 2000	4.57	4.74	4.57	4.74
1778	NASDAQ	CVBF	Wed, Mar 8, 2000	4.61	4.61	4.53	4.59
1777	NASDAQ	CVBF	Tue, Mar 7, 2000	4.57	4.65	4.49	4.57
1776	NASDAQ	CVBF	Mon, Mar 6, 2000	4.74	4.74	4.57	4.57
1775	NASDAQ	CVBF	Fri, Mar 3, 2000	4.87	4.91	4.74	4.74
1774	NASDAQ	CVBF	Thu, Mar 2, 2000	4.91	4.95	4.78	4.82
1773	NASDAQ	CVBF	Wed, Mar 1, 2000	4.82	4.95	4.82	4.91
1772	NASDAQ	CVBF	Tue, Feb 29, 2000	4.84	4.84	4.74	4.78
1771	NASDAQ	CVBF	Mon, Feb 28, 2000	4.87	4.87	4.74	4.84
1770	NASDAQ	CVBF	Fri, Feb 25, 2000	4.95	5.04	4.87	4.91
1769	NASDAQ	CVBF	Thu, Feb 24, 2000	5.04	5.04	4.91	4.95
1768	NASDAQ	CVBF	Wed, Feb 23, 2000	5.08	5.08	5.04	5.06
1767	NASDAQ	CVBF	Tue, Feb 22, 2000	5.25	5.25	5.08	5.08
1766	NASDAQ	CVBF	Fri, Feb 18, 2000	5.33	5.33	5.12	5.16
1765	NASDAQ	CVBF	Thu, Feb 17, 2000	5.40	5.40	5.20	5.29
1764	NASDAQ	CVBF	Wed, Feb 16, 2000	5.42	5.46	5.29	5.35
1763	NASDAQ	CVBF	Tue, Feb 15, 2000	5.29	5.37	5.20	5.37
1762	NASDAQ	CVBF	Mon, Feb 14, 2000	4.95	5.42	4.93	5.25
1761	NASDAQ	CVBF	Fri, Feb 11, 2000	5.33	5.46	4.57	4.78
1760	NASDAQ	CVBF	Thu, Feb 10, 2000	5.63	5.67	5.54	5.63
1759	NASDAQ	CVBF	Wed, Feb 9, 2000	6.14	6.14	5.54	5.54
1758	NASDAQ	CVBF	Tue, Feb 8, 2000	6.30	6.39	6.22	6.22
1757	NASDAQ	CVBF	Mon, Feb 7, 2000	6.26	6.35	6.26	6.30
1756	NASDAQ	CVBF	Fri, Feb 4, 2000	6.26	6.35	6.22	6.30
1755	NASDAQ	CVBF	Thu, Feb 3, 2000	6.22	6.33	6.09	6.22
1754	NASDAQ	CVBF	Wed, Feb 2, 2000	6.01	6.35	6.01	6.26
1753	NASDAQ	CVBF	Tue, Feb 1, 2000	6.35	6.35	5.92	5.92
1752	NASDAQ	CVBF	Mon, Jan 31, 2000	6.58	6.60	6.36	6.36
1751	NASDAQ	CVBF	Fri, Jan 28, 2000	6.57	6.65	6.57	6.65
1750	NASDAQ	CVBF	Thu, Jan 27, 2000	6.53	6.63	6.53	6.53
1749	NASDAQ	CVBF	Wed, Jan 26, 2000	6.57	6.60	6.50	6.53
1748	NASDAQ	CVBF	Tue, Jan 25, 2000	6.70	6.70	6.60	6.60
1747	NASDAQ	CVBF	Mon, Jan 24, 2000	6.67	6.70	6.67	6.67
1746	NASDAQ	CVBF	Fri, Jan 21, 2000	6.74	6.77	6.70	6.70
1745	NASDAQ	CVBF	Thu, Jan 20, 2000	6.50	6.74	6.50	6.74
1744	NASDAQ	CVBF	Wed, Jan 19, 2000	6.33	6.47	6.33	6.47
1743	NASDAQ	CVBF	Tue, Jan 18, 2000	6.33	6.33	6.26	6.30
1742	NASDAQ	CVBF	Fri, Jan 14, 2000	6.43	6.43	6.30	6.30
1741	NASDAQ	CVBF	Thu, Jan 13, 2000	6.21	6.43	6.19	6.40
1740	NASDAQ	CVBF	Wed, Jan 12, 2000	6.11	6.23	6.11	6.19
1739	NASDAQ	CVBF	Tue, Jan 11, 2000	6.09	6.13	6.09	6.11
1738	NASDAQ	CVBF	Mon, Jan 10, 2000	5.96	6.16	5.96	6.13
1737	NASDAQ	CVBF	Fri, Jan 7, 2000	5.86	5.99	5.86	5.99
1736	NASDAQ	CVBF	Thu, Jan 6, 2000	5.75	5.82	5.72	5.82
1735	NASDAQ	CVBF	Wed, Jan 5, 2000	5.72	5.82	5.69	5.72
1734	NASDAQ	CVBF	Tue, Jan 4, 2000	5.92	5.92	5.64	5.69
1733	NASDAQ	CVBF	Mon, Jan 3, 2000	6.36	6.36	5.79	5.89
1732	NASDAQ	CVBF	Fri, Dec 31, 1999	6.19	6.26	6.19	6.26
1731	NASDAQ	CVBF	Thu, Dec 30, 1999	6.23	6.26	6.23	6.23
1730	NASDAQ	CVBF	Wed, Dec 29, 1999	6.19	6.23	6.16	6.23
1729	NASDAQ	CVBF	Tue, Dec 28, 1999	6.19	6.30	6.19	6.23
1728	NASDAQ	CVBF	Mon, Dec 27, 1999	6.26	6.26	6.16	6.23
1727	NASDAQ	CVBF	Thu, Dec 23, 1999	6.23	6.26	6.19	6.23
1726	NASDAQ	CVBF	Wed, Dec 22, 1999	6.30	6.33	6.09	6.16
1725	NASDAQ	CVBF	Tue, Dec 21, 1999	6.33	6.35	6.19	6.30
1724	NASDAQ	CVBF	Mon, Dec 20, 1999	6.30	6.36	6.16	6.36
1723	NASDAQ	CVBF	Fri, Dec 17, 1999	6.47	6.50	6.16	6.23
1722	NASDAQ	CVBF	Thu, Dec 16, 1999	6.43	6.50	6.43	6.50
1721	NASDAQ	CVBF	Wed, Dec 15, 1999	6.57	6.63	6.47	6.47
1720	NASDAQ	CVBF	Tue, Dec 14, 1999	6.67	6.74	6.63	6.63
1719	NASDAQ	CVBF	Mon, Dec 13, 1999	6.70	6.70	6.63	6.70
1718	NASDAQ	CVBF	Fri, Dec 10, 1999	6.65	6.74	6.63	6.74
1717	NASDAQ	CVBF	Thu, Dec 9, 1999	6.74	6.74	6.63	6.69
1716	NASDAQ	CVBF	Wed, Dec 8, 1999	6.69	6.80	6.67	6.80
1715	NASDAQ	CVBF	Tue, Dec 7, 1999	6.74	6.77	6.67	6.67
1714	NASDAQ	CVBF	Mon, Dec 6, 1999	6.50	6.77	6.50	6.77
1713	NASDAQ	CVBF	Fri, Dec 3, 1999	6.57	6.57	6.50	6.52
1712	NASDAQ	CVBF	Thu, Dec 2, 1999	6.60	6.63	6.50	6.50
1711	NASDAQ	CVBF	Wed, Dec 1, 1999	6.67	6.67	6.63	6.63
1710	NASDAQ	CVBF	Tue, Nov 30, 1999	6.94	6.94	6.60	6.70
1709	NASDAQ	CVBF	Mon, Nov 29, 1999	6.91	6.91	6.84	6.87
1708	NASDAQ	CVBF	Fri, Nov 26, 1999	6.91	6.94	6.91	6.94
1707	NASDAQ	CVBF	Wed, Nov 24, 1999	6.97	6.97	6.94	6.97
1706	NASDAQ	CVBF	Tue, Nov 23, 1999	7.02	7.02	6.94	6.97
1705	NASDAQ	CVBF	Mon, Nov 22, 1999	7.04	7.04	7.01	7.01
1704	NASDAQ	CVBF	Fri, Nov 19, 1999	7.07	7.11	7.07	7.11
1703	NASDAQ	CVBF	Thu, Nov 18, 1999	7.07	7.07	7.01	7.06
1702	NASDAQ	CVBF	Wed, Nov 17, 1999	7.14	7.14	7.07	7.11
1701	NASDAQ	CVBF	Tue, Nov 16, 1999	7.04	7.14	7.04	7.07
1700	NASDAQ	CVBF	Mon, Nov 15, 1999	7.11	7.14	7.07	7.07
1699	NASDAQ	CVBF	Fri, Nov 12, 1999	7.04	7.04	7.04	7.04
1698	NASDAQ	CVBF	Thu, Nov 11, 1999	7.04	7.07	7.01	7.07
1697	NASDAQ	CVBF	Wed, Nov 10, 1999	7.11	7.18	7.04	7.11
1696	NASDAQ	CVBF	Tue, Nov 9, 1999	7.11	7.14	7.11	7.14
1695	NASDAQ	CVBF	Mon, Nov 8, 1999	7.14	7.14	7.11	7.11
1694	NASDAQ	CVBF	Fri, Nov 5, 1999	7.07	7.18	7.04	7.18
1693	NASDAQ	CVBF	Thu, Nov 4, 1999	7.04	7.07	7.04	7.07
1692	NASDAQ	CVBF	Wed, Nov 3, 1999	7.04	7.11	7.04	7.11
1691	NASDAQ	CVBF	Tue, Nov 2, 1999	7.01	7.07	7.01	7.07
1690	NASDAQ	CVBF	Mon, Nov 1, 1999	7.01	7.06	6.97	7.06
1689	NASDAQ	CVBF	Fri, Oct 29, 1999	7.11	7.11	6.97	6.97
1688	NASDAQ	CVBF	Thu, Oct 28, 1999	7.13	7.13	7.11	7.11
1687	NASDAQ	CVBF	Wed, Oct 27, 1999	7.01	7.13	7.01	7.13
1686	NASDAQ	CVBF	Tue, Oct 26, 1999	7.04	7.04	6.97	7.01
1685	NASDAQ	CVBF	Mon, Oct 25, 1999	6.97	7.04	6.97	7.04
1684	NASDAQ	CVBF	Fri, Oct 22, 1999	6.94	7.01	6.94	6.97
1683	NASDAQ	CVBF	Thu, Oct 21, 1999	6.87	6.97	6.84	6.97
1682	NASDAQ	CVBF	Wed, Oct 20, 1999	6.77	6.84	6.77	6.84
1681	NASDAQ	CVBF	Tue, Oct 19, 1999	6.77	6.80	6.77	6.77
1680	NASDAQ	CVBF	Mon, Oct 18, 1999	6.74	6.80	6.74	6.79
1679	NASDAQ	CVBF	Fri, Oct 15, 1999	6.80	6.80	6.79	6.79
1678	NASDAQ	CVBF	Thu, Oct 14, 1999	6.80	6.80	6.79	6.80
1677	NASDAQ	CVBF	Wed, Oct 13, 1999	7.04	7.04	6.77	6.82
1676	NASDAQ	CVBF	Tue, Oct 12, 1999	7.11	7.11	7.01	7.06
1675	NASDAQ	CVBF	Mon, Oct 11, 1999	7.21	7.21	7.14	7.16
1674	NASDAQ	CVBF	Fri, Oct 8, 1999	7.24	7.24	7.18	7.18
1673	NASDAQ	CVBF	Thu, Oct 7, 1999	7.31	7.35	7.18	7.21
1672	NASDAQ	CVBF	Wed, Oct 6, 1999	7.18	7.89	7.18	7.35
1671	NASDAQ	CVBF	Tue, Oct 5, 1999	7.18	7.21	7.18	7.19
1670	NASDAQ	CVBF	Mon, Oct 4, 1999	7.18	7.21	7.18	7.21
1669	NASDAQ	CVBF	Fri, Oct 1, 1999	7.14	7.21	7.14	7.19
1668	NASDAQ	CVBF	Thu, Sep 30, 1999	7.09	7.18	7.07	7.18
1667	NASDAQ	CVBF	Wed, Sep 29, 1999	6.97	7.11	6.97	7.11
1666	NASDAQ	CVBF	Tue, Sep 28, 1999	7.14	7.14	7.01	7.01
1665	NASDAQ	CVBF	Mon, Sep 27, 1999	7.21	7.21	7.07	7.11
1664	NASDAQ	CVBF	Fri, Sep 24, 1999	7.28	7.28	7.21	7.24
1663	NASDAQ	CVBF	Thu, Sep 23, 1999	7.28	7.28	7.26	7.26
1662	NASDAQ	CVBF	Wed, Sep 22, 1999	7.29	7.29	7.24	7.28
1661	NASDAQ	CVBF	Tue, Sep 21, 1999	7.35	7.35	7.28	7.29
1660	NASDAQ	CVBF	Mon, Sep 20, 1999	7.24	7.38	7.24	7.31
1659	NASDAQ	CVBF	Fri, Sep 17, 1999	7.24	7.24	7.24	7.24
1658	NASDAQ	CVBF	Thu, Sep 16, 1999	7.24	7.26	7.24	7.24
1657	NASDAQ	CVBF	Wed, Sep 15, 1999	7.29	7.31	7.28	7.31
1656	NASDAQ	CVBF	Tue, Sep 14, 1999	7.35	7.35	7.31	7.31
1655	NASDAQ	CVBF	Mon, Sep 13, 1999	7.35	7.35	7.31	7.35
1654	NASDAQ	CVBF	Fri, Sep 10, 1999	7.31	7.31	7.29	7.31
1653	NASDAQ	CVBF	Thu, Sep 9, 1999	7.29	7.33	7.29	7.33
1652	NASDAQ	CVBF	Wed, Sep 8, 1999	7.29	7.31	7.28	7.29
1651	NASDAQ	CVBF	Tue, Sep 7, 1999	7.24	7.31	7.24	7.29
1650	NASDAQ	CVBF	Fri, Sep 3, 1999	7.24	7.31	7.24	7.31
1649	NASDAQ	CVBF	Thu, Sep 2, 1999	7.07	7.23	7.04	7.21
1648	NASDAQ	CVBF	Wed, Sep 1, 1999	7.04	7.14	7.04	7.04
1647	NASDAQ	CVBF	Tue, Aug 31, 1999	7.04	7.04	7.01	7.04
1646	NASDAQ	CVBF	Mon, Aug 30, 1999	7.04	7.07	7.01	7.04
1645	NASDAQ	CVBF	Fri, Aug 27, 1999	7.07	7.07	7.04	7.04
1644	NASDAQ	CVBF	Thu, Aug 26, 1999	7.04	7.07	7.04	7.07
1643	NASDAQ	CVBF	Wed, Aug 25, 1999	7.14	7.18	7.11	7.11
1642	NASDAQ	CVBF	Tue, Aug 24, 1999	7.04	7.18	7.04	7.18
1641	NASDAQ	CVBF	Mon, Aug 23, 1999	7.04	7.06	7.01	7.04
1640	NASDAQ	CVBF	Fri, Aug 20, 1999	7.01	7.07	7.01	7.07
1639	NASDAQ	CVBF	Thu, Aug 19, 1999	6.99	7.04	6.99	7.04
1638	NASDAQ	CVBF	Wed, Aug 18, 1999	6.99	6.99	6.99	6.99
1637	NASDAQ	CVBF	Tue, Aug 17, 1999	6.99	6.99	6.99	6.99
1636	NASDAQ	CVBF	Mon, Aug 16, 1999	6.97	6.99	6.97	6.99
1635	NASDAQ	CVBF	Fri, Aug 13, 1999	6.94	7.04	6.94	7.01
1634	NASDAQ	CVBF	Thu, Aug 12, 1999	6.97	6.97	6.94	6.94
1633	NASDAQ	CVBF	Wed, Aug 11, 1999	7.01	7.04	6.97	7.01
1632	NASDAQ	CVBF	Tue, Aug 10, 1999	6.89	7.04	6.89	7.04
1631	NASDAQ	CVBF	Mon, Aug 9, 1999	6.91	6.91	6.87	6.87
1630	NASDAQ	CVBF	Fri, Aug 6, 1999	6.97	6.97	6.91	6.94
1629	NASDAQ	CVBF	Thu, Aug 5, 1999	7.01	7.04	7.01	7.01
1628	NASDAQ	CVBF	Wed, Aug 4, 1999	7.04	7.04	7.04	7.04
1627	NASDAQ	CVBF	Tue, Aug 3, 1999	7.09	7.09	7.04	7.04
1626	NASDAQ	CVBF	Mon, Aug 2, 1999	7.07	7.14	7.07	7.11
1625	NASDAQ	CVBF	Fri, Jul 30, 1999	7.04	7.18	7.04	7.07
1624	NASDAQ	CVBF	Thu, Jul 29, 1999	7.04	7.04	7.01	7.02
1623	NASDAQ	CVBF	Wed, Jul 28, 1999	7.04	7.11	7.04	7.07
1622	NASDAQ	CVBF	Tue, Jul 27, 1999	7.04	7.04	7.01	7.02
1621	NASDAQ	CVBF	Mon, Jul 26, 1999	7.18	7.18	7.04	7.04
1620	NASDAQ	CVBF	Fri, Jul 23, 1999	7.18	7.19	7.16	7.18
1619	NASDAQ	CVBF	Thu, Jul 22, 1999	7.31	7.35	7.21	7.33
1618	NASDAQ	CVBF	Wed, Jul 21, 1999	7.45	7.45	7.31	7.31
1617	NASDAQ	CVBF	Tue, Jul 20, 1999	7.46	7.51	7.41	7.48
1616	NASDAQ	CVBF	Mon, Jul 19, 1999	7.24	7.48	7.24	7.48
1615	NASDAQ	CVBF	Fri, Jul 16, 1999	7.92	7.92	7.23	7.23
1614	NASDAQ	CVBF	Thu, Jul 15, 1999	7.24	8.02	7.24	8.02
1613	NASDAQ	CVBF	Wed, Jul 14, 1999	6.89	7.21	6.85	7.18
1612	NASDAQ	CVBF	Tue, Jul 13, 1999	6.87	6.91	6.87	6.87
1611	NASDAQ	CVBF	Mon, Jul 12, 1999	6.91	6.91	6.84	6.87
1610	NASDAQ	CVBF	Fri, Jul 9, 1999	6.87	6.87	6.85	6.87
1609	NASDAQ	CVBF	Thu, Jul 8, 1999	6.94	6.94	6.84	6.87
1608	NASDAQ	CVBF	Wed, Jul 7, 1999	6.84	6.84	6.80	6.82
1607	NASDAQ	CVBF	Tue, Jul 6, 1999	6.84	6.84	6.80	6.80
1606	NASDAQ	CVBF	Fri, Jul 2, 1999	6.87	6.91	6.84	6.91
1605	NASDAQ	CVBF	Thu, Jul 1, 1999	7.04	7.04	6.91	6.94
1604	NASDAQ	CVBF	Wed, Jun 30, 1999	6.87	7.04	6.84	7.04
1603	NASDAQ	CVBF	Tue, Jun 29, 1999	6.84	6.91	6.84	6.87
1602	NASDAQ	CVBF	Mon, Jun 28, 1999	6.74	6.84	6.74	6.84
1601	NASDAQ	CVBF	Fri, Jun 25, 1999	6.74	6.75	6.72	6.75
1600	NASDAQ	CVBF	Thu, Jun 24, 1999	6.60	6.70	6.60	6.70
1599	NASDAQ	CVBF	Wed, Jun 23, 1999	6.58	6.60	6.53	6.60
1598	NASDAQ	CVBF	Tue, Jun 22, 1999	6.57	6.60	6.53	6.60
1597	NASDAQ	CVBF	Mon, Jun 21, 1999	6.57	6.57	6.53	6.57
1596	NASDAQ	CVBF	Fri, Jun 18, 1999	6.57	6.58	6.57	6.58
1595	NASDAQ	CVBF	Thu, Jun 17, 1999	6.53	6.57	6.50	6.50
1594	NASDAQ	CVBF	Wed, Jun 16, 1999	6.57	6.57	6.50	6.53
1593	NASDAQ	CVBF	Tue, Jun 15, 1999	6.52	6.63	6.50	6.63
1592	NASDAQ	CVBF	Mon, Jun 14, 1999	6.43	6.53	6.43	6.50
1591	NASDAQ	CVBF	Fri, Jun 11, 1999	6.41	6.47	6.41	6.45
1590	NASDAQ	CVBF	Thu, Jun 10, 1999	6.41	6.41	6.40	6.41
1589	NASDAQ	CVBF	Wed, Jun 9, 1999	6.40	6.43	6.40	6.43
1588	NASDAQ	CVBF	Tue, Jun 8, 1999	6.41	6.43	6.40	6.43
1587	NASDAQ	CVBF	Mon, Jun 7, 1999	6.41	6.43	6.41	6.41
1586	NASDAQ	CVBF	Fri, Jun 4, 1999	6.36	6.43	6.36	6.43
1585	NASDAQ	CVBF	Thu, Jun 3, 1999	6.30	6.40	6.30	6.36
1584	NASDAQ	CVBF	Wed, Jun 2, 1999	6.36	6.36	6.30	6.35
1583	NASDAQ	CVBF	Tue, Jun 1, 1999	6.36	6.36	6.35	6.35
1582	NASDAQ	CVBF	Fri, May 28, 1999	6.30	6.35	6.30	6.35
1581	NASDAQ	CVBF	Thu, May 27, 1999	6.30	6.30	6.28	6.30
1580	NASDAQ	CVBF	Wed, May 26, 1999	6.36	6.36	6.30	6.30
1579	NASDAQ	CVBF	Tue, May 25, 1999	6.36	6.38	6.36	6.36
1578	NASDAQ	CVBF	Mon, May 24, 1999	6.36	6.40	6.36	6.36
1577	NASDAQ	CVBF	Fri, May 21, 1999	6.33	6.36	6.30	6.36
1576	NASDAQ	CVBF	Thu, May 20, 1999	6.33	6.36	6.30	6.31
1575	NASDAQ	CVBF	Wed, May 19, 1999	6.60	6.60	6.36	6.36
1574	NASDAQ	CVBF	Tue, May 18, 1999	6.60	6.77	6.60	6.72
1573	NASDAQ	CVBF	Mon, May 17, 1999	6.26	6.62	6.23	6.62
1572	NASDAQ	CVBF	Fri, May 14, 1999	6.26	6.33	6.26	6.26
1571	NASDAQ	CVBF	Thu, May 13, 1999	6.30	6.30	6.26	6.26
1570	NASDAQ	CVBF	Wed, May 12, 1999	6.26	6.30	6.26	6.30
1569	NASDAQ	CVBF	Tue, May 11, 1999	6.23	6.26	6.23	6.26
1568	NASDAQ	CVBF	Mon, May 10, 1999	6.26	6.30	6.23	6.26
1567	NASDAQ	CVBF	Fri, May 7, 1999	6.25	6.25	6.23	6.25
1566	NASDAQ	CVBF	Thu, May 6, 1999	6.23	6.26	6.23	6.26
1565	NASDAQ	CVBF	Wed, May 5, 1999	6.23	6.26	6.23	6.26
1564	NASDAQ	CVBF	Tue, May 4, 1999	6.30	6.30	6.23	6.30
1563	NASDAQ	CVBF	Mon, May 3, 1999	6.23	6.26	6.18	6.26
1562	NASDAQ	CVBF	Fri, Apr 30, 1999	6.19	6.26	6.19	6.23
1561	NASDAQ	CVBF	Thu, Apr 29, 1999	5.96	6.18	5.96	6.18
1560	NASDAQ	CVBF	Wed, Apr 28, 1999	5.89	6.01	5.89	5.97
1559	NASDAQ	CVBF	Tue, Apr 27, 1999	5.81	5.86	5.77	5.86
1558	NASDAQ	CVBF	Mon, Apr 26, 1999	5.69	5.79	5.69	5.75
1557	NASDAQ	CVBF	Fri, Apr 23, 1999	5.69	5.69	5.69	5.69
1556	NASDAQ	CVBF	Thu, Apr 22, 1999	5.59	5.69	5.57	5.69
1555	NASDAQ	CVBF	Wed, Apr 21, 1999	5.55	5.62	5.53	5.57
1554	NASDAQ	CVBF	Tue, Apr 20, 1999	5.59	5.59	5.52	5.52
1553	NASDAQ	CVBF	Mon, Apr 19, 1999	5.50	5.62	5.50	5.55
1552	NASDAQ	CVBF	Fri, Apr 16, 1999	5.75	5.87	5.45	5.47
1551	NASDAQ	CVBF	Thu, Apr 15, 1999	5.74	5.89	5.72	5.75
1550	NASDAQ	CVBF	Wed, Apr 14, 1999	5.48	5.75	5.48	5.74
1549	NASDAQ	CVBF	Tue, Apr 13, 1999	5.38	5.48	5.38	5.45
1548	NASDAQ	CVBF	Mon, Apr 12, 1999	5.23	5.38	5.23	5.38
1547	NASDAQ	CVBF	Fri, Apr 9, 1999	5.20	5.25	5.15	5.23
1546	NASDAQ	CVBF	Thu, Apr 8, 1999	5.35	5.35	5.18	5.20
1545	NASDAQ	CVBF	Wed, Apr 7, 1999	5.35	5.38	5.28	5.38
1544	NASDAQ	CVBF	Tue, Apr 6, 1999	5.42	5.43	5.38	5.38
1543	NASDAQ	CVBF	Mon, Apr 5, 1999	5.31	5.42	5.30	5.42
1542	NASDAQ	CVBF	Thu, Apr 1, 1999	5.28	5.38	5.28	5.30
1541	NASDAQ	CVBF	Wed, Mar 31, 1999	5.28	5.28	5.15	5.21
1540	NASDAQ	CVBF	Tue, Mar 30, 1999	5.38	5.38	5.35	5.38
1539	NASDAQ	CVBF	Mon, Mar 29, 1999	5.38	5.45	5.28	5.28
1538	NASDAQ	CVBF	Fri, Mar 26, 1999	5.47	5.47	5.40	5.42
1537	NASDAQ	CVBF	Thu, Mar 25, 1999	5.42	5.59	5.42	5.45
1536	NASDAQ	CVBF	Wed, Mar 24, 1999	5.31	5.42	5.31	5.40
1535	NASDAQ	CVBF	Tue, Mar 23, 1999	5.31	5.37	5.31	5.31
1534	NASDAQ	CVBF	Mon, Mar 22, 1999	5.11	5.35	5.09	5.35
1533	NASDAQ	CVBF	Fri, Mar 19, 1999	5.18	5.18	5.04	5.11
1532	NASDAQ	CVBF	Thu, Mar 18, 1999	5.42	5.42	5.35	5.35
1531	NASDAQ	CVBF	Wed, Mar 17, 1999	5.55	5.55	5.42	5.42
1530	NASDAQ	CVBF	Tue, Mar 16, 1999	5.59	5.60	5.59	5.60
1529	NASDAQ	CVBF	Mon, Mar 15, 1999	5.59	5.62	5.42	5.62
1528	NASDAQ	CVBF	Fri, Mar 12, 1999	5.69	5.69	5.62	5.62
1527	NASDAQ	CVBF	Thu, Mar 11, 1999	5.65	5.69	5.62	5.69
1526	NASDAQ	CVBF	Wed, Mar 10, 1999	5.57	5.62	5.57	5.62
1525	NASDAQ	CVBF	Tue, Mar 9, 1999	5.59	5.59	5.55	5.55
1524	NASDAQ	CVBF	Mon, Mar 8, 1999	5.59	5.65	5.55	5.60
1523	NASDAQ	CVBF	Fri, Mar 5, 1999	5.65	5.65	5.48	5.52
1522	NASDAQ	CVBF	Thu, Mar 4, 1999	5.69	5.69	5.69	5.69
1521	NASDAQ	CVBF	Wed, Mar 3, 1999	5.79	5.79	5.69	5.69
1520	NASDAQ	CVBF	Tue, Mar 2, 1999	5.38	5.79	5.38	5.79
1519	NASDAQ	CVBF	Mon, Mar 1, 1999	5.31	5.35	5.28	5.35
1518	NASDAQ	CVBF	Fri, Feb 26, 1999	5.18	5.35	5.18	5.35
1517	NASDAQ	CVBF	Thu, Feb 25, 1999	5.16	5.21	5.15	5.21
1516	NASDAQ	CVBF	Wed, Feb 24, 1999	5.18	5.28	5.18	5.20
1515	NASDAQ	CVBF	Tue, Feb 23, 1999	5.15	5.25	5.15	5.18
1514	NASDAQ	CVBF	Mon, Feb 22, 1999	5.18	5.25	5.15	5.15
1513	NASDAQ	CVBF	Fri, Feb 19, 1999	5.15	5.18	5.08	5.16
1512	NASDAQ	CVBF	Thu, Feb 18, 1999	5.06	5.15	5.04	5.13
1511	NASDAQ	CVBF	Wed, Feb 17, 1999	5.11	5.15	4.98	5.09
1510	NASDAQ	CVBF	Tue, Feb 16, 1999	5.15	5.15	5.11	5.15
1509	NASDAQ	CVBF	Fri, Feb 12, 1999	5.33	5.33	5.15	5.18
1508	NASDAQ	CVBF	Thu, Feb 11, 1999	5.28	5.35	5.21	5.35
1507	NASDAQ	CVBF	Wed, Feb 10, 1999	5.25	5.25	5.23	5.25
1506	NASDAQ	CVBF	Tue, Feb 9, 1999	5.31	5.35	5.25	5.25
1505	NASDAQ	CVBF	Mon, Feb 8, 1999	5.28	5.28	5.25	5.25
1504	NASDAQ	CVBF	Fri, Feb 5, 1999	5.38	5.38	5.25	5.25
1503	NASDAQ	CVBF	Thu, Feb 4, 1999	5.28	5.38	5.21	5.35
1502	NASDAQ	CVBF	Wed, Feb 3, 1999	5.25	5.28	5.23	5.28
1501	NASDAQ	CVBF	Tue, Feb 2, 1999	5.21	5.21	5.15	5.16
1500	NASDAQ	CVBF	Mon, Feb 1, 1999	5.25	5.26	5.21	5.25
1499	NASDAQ	CVBF	Fri, Jan 29, 1999	5.31	5.33	5.08	5.25
1498	NASDAQ	CVBF	Thu, Jan 28, 1999	5.35	5.35	5.28	5.33
1497	NASDAQ	CVBF	Wed, Jan 27, 1999	5.28	5.33	5.28	5.33
1496	NASDAQ	CVBF	Tue, Jan 26, 1999	5.31	5.35	5.30	5.33
1495	NASDAQ	CVBF	Mon, Jan 25, 1999	5.45	5.45	5.28	5.31
1494	NASDAQ	CVBF	Fri, Jan 22, 1999	5.45	5.45	5.42	5.42
1493	NASDAQ	CVBF	Thu, Jan 21, 1999	5.45	5.45	5.38	5.45
1492	NASDAQ	CVBF	Wed, Jan 20, 1999	5.52	5.52	5.42	5.47
1491	NASDAQ	CVBF	Tue, Jan 19, 1999	5.52	5.52	5.48	5.48
1490	NASDAQ	CVBF	Fri, Jan 15, 1999	5.35	5.48	5.35	5.48
1489	NASDAQ	CVBF	Thu, Jan 14, 1999	5.48	5.48	5.42	5.42
1488	NASDAQ	CVBF	Wed, Jan 13, 1999	5.70	5.70	5.40	5.48
1487	NASDAQ	CVBF	Tue, Jan 12, 1999	5.74	5.74	5.65	5.72
1486	NASDAQ	CVBF	Mon, Jan 11, 1999	5.89	5.89	5.81	5.81
1485	NASDAQ	CVBF	Fri, Jan 8, 1999	6.03	6.13	5.92	5.92
1484	NASDAQ	CVBF	Thu, Jan 7, 1999	6.06	6.16	6.04	6.13
1483	NASDAQ	CVBF	Wed, Jan 6, 1999	6.01	6.06	5.94	6.06
1482	NASDAQ	CVBF	Tue, Jan 5, 1999	6.08	6.08	5.96	6.01
1481	NASDAQ	CVBF	Mon, Jan 4, 1999	6.06	6.09	6.01	6.09
1480	NASDAQ	CVBF	Thu, Dec 31, 1998	6.16	6.23	6.09	6.09
1479	NASDAQ	CVBF	Wed, Dec 30, 1998	6.23	6.23	6.03	6.13
1478	NASDAQ	CVBF	Tue, Dec 29, 1998	6.47	6.60	6.23	6.23
1477	NASDAQ	CVBF	Mon, Dec 28, 1998	6.12	6.40	6.12	6.40
1476	NASDAQ	CVBF	Thu, Dec 24, 1998	6.03	6.09	5.99	6.09
1475	NASDAQ	CVBF	Wed, Dec 23, 1998	6.25	6.25	6.03	6.09
1474	NASDAQ	CVBF	Tue, Dec 22, 1998	6.19	6.25	6.19	6.25
1473	NASDAQ	CVBF	Mon, Dec 21, 1998	5.97	6.19	5.97	6.19
1472	NASDAQ	CVBF	Fri, Dec 18, 1998	5.86	5.94	5.85	5.94
1471	NASDAQ	CVBF	Thu, Dec 17, 1998	5.79	5.88	5.79	5.86
1470	NASDAQ	CVBF	Wed, Dec 16, 1998	5.77	5.80	5.77	5.80
1469	NASDAQ	CVBF	Tue, Dec 15, 1998	5.79	5.82	5.79	5.79
1468	NASDAQ	CVBF	Mon, Dec 14, 1998	6.06	6.12	5.97	5.97
1467	NASDAQ	CVBF	Fri, Dec 11, 1998	6.09	6.09	6.03	6.03
1466	NASDAQ	CVBF	Thu, Dec 10, 1998	6.09	6.09	6.08	6.09
1465	NASDAQ	CVBF	Wed, Dec 9, 1998	6.15	6.15	6.15	6.15
1464	NASDAQ	CVBF	Mon, Dec 7, 1998	6.09	6.15	6.09	6.15
1463	NASDAQ	CVBF	Fri, Dec 4, 1998	6.12	6.15	6.11	6.12
1462	NASDAQ	CVBF	Thu, Dec 3, 1998	6.09	6.12	6.09	6.09
1461	NASDAQ	CVBF	Wed, Dec 2, 1998	6.08	6.08	6.05	6.08
1460	NASDAQ	CVBF	Tue, Dec 1, 1998	5.88	6.09	5.88	6.09
1459	NASDAQ	CVBF	Mon, Nov 30, 1998	6.28	6.28	6.00	6.00
1458	NASDAQ	CVBF	Fri, Nov 27, 1998	6.37	6.37	6.37	6.37
1457	NASDAQ	CVBF	Wed, Nov 25, 1998	6.28	6.31	6.22	6.31
1456	NASDAQ	CVBF	Tue, Nov 24, 1998	6.35	6.35	6.25	6.25
1455	NASDAQ	CVBF	Mon, Nov 23, 1998	6.37	6.37	6.34	6.34
1454	NASDAQ	CVBF	Fri, Nov 20, 1998	6.34	6.59	6.34	6.40
1453	NASDAQ	CVBF	Thu, Nov 19, 1998	6.25	6.40	6.22	6.40
1452	NASDAQ	CVBF	Wed, Nov 18, 1998	6.23	6.23	6.22	6.22
1451	NASDAQ	CVBF	Tue, Nov 17, 1998	6.31	6.31	6.28	6.28
1450	NASDAQ	CVBF	Mon, Nov 16, 1998	6.12	6.37	6.12	6.37
1449	NASDAQ	CVBF	Fri, Nov 13, 1998	5.91	6.06	5.91	6.06
1448	NASDAQ	CVBF	Thu, Nov 12, 1998	5.91	5.91	5.91	5.91
1447	NASDAQ	CVBF	Wed, Nov 11, 1998	5.89	5.91	5.88	5.91
1446	NASDAQ	CVBF	Tue, Nov 10, 1998	5.97	6.00	5.88	5.89
1445	NASDAQ	CVBF	Mon, Nov 9, 1998	6.03	6.03	5.91	6.00
1444	NASDAQ	CVBF	Fri, Nov 6, 1998	5.94	6.00	5.94	5.97
1443	NASDAQ	CVBF	Thu, Nov 5, 1998	5.94	5.97	5.91	5.97
1442	NASDAQ	CVBF	Wed, Nov 4, 1998	5.85	6.09	5.85	5.95
1441	NASDAQ	CVBF	Tue, Nov 3, 1998	5.69	5.79	5.69	5.79
1440	NASDAQ	CVBF	Mon, Nov 2, 1998	5.66	5.68	5.66	5.68
1439	NASDAQ	CVBF	Fri, Oct 30, 1998	5.75	5.75	5.66	5.66
1438	NASDAQ	CVBF	Thu, Oct 29, 1998	5.72	5.72	5.72	5.72
1437	NASDAQ	CVBF	Wed, Oct 28, 1998	5.63	5.72	5.63	5.72
1436	NASDAQ	CVBF	Tue, Oct 27, 1998	5.63	5.63	5.63	5.63
1435	NASDAQ	CVBF	Mon, Oct 26, 1998	5.54	5.63	5.54	5.63
1434	NASDAQ	CVBF	Fri, Oct 23, 1998	5.57	5.57	5.51	5.51
1433	NASDAQ	CVBF	Thu, Oct 22, 1998	5.60	5.72	5.46	5.54
1432	NASDAQ	CVBF	Wed, Oct 21, 1998	5.69	5.69	5.51	5.51
1431	NASDAQ	CVBF	Tue, Oct 20, 1998	5.65	5.72	5.65	5.68
1430	NASDAQ	CVBF	Mon, Oct 19, 1998	5.51	5.66	5.51	5.60
1429	NASDAQ	CVBF	Fri, Oct 16, 1998	5.40	5.49	5.40	5.48
1428	NASDAQ	CVBF	Thu, Oct 15, 1998	5.32	5.40	5.32	5.40
1427	NASDAQ	CVBF	Wed, Oct 14, 1998	5.34	5.35	5.29	5.35
1426	NASDAQ	CVBF	Tue, Oct 13, 1998	5.29	5.45	5.26	5.37
1425	NASDAQ	CVBF	Mon, Oct 12, 1998	5.26	5.26	5.20	5.20
1424	NASDAQ	CVBF	Fri, Oct 9, 1998	5.26	5.29	5.17	5.29
1423	NASDAQ	CVBF	Thu, Oct 8, 1998	5.26	5.26	5.20	5.26
1422	NASDAQ	CVBF	Wed, Oct 7, 1998	5.29	5.32	5.22	5.32
1421	NASDAQ	CVBF	Tue, Oct 6, 1998	5.20	5.32	5.17	5.32
1420	NASDAQ	CVBF	Mon, Oct 5, 1998	5.26	5.26	5.17	5.23
1419	NASDAQ	CVBF	Fri, Oct 2, 1998	5.40	5.42	5.32	5.32
1418	NASDAQ	CVBF	Thu, Oct 1, 1998	5.34	5.40	5.29	5.39
1417	NASDAQ	CVBF	Wed, Sep 30, 1998	5.42	5.42	5.35	5.37
1416	NASDAQ	CVBF	Tue, Sep 29, 1998	5.42	5.46	5.39	5.46
1415	NASDAQ	CVBF	Mon, Sep 28, 1998	5.14	5.35	5.14	5.35
1414	NASDAQ	CVBF	Fri, Sep 25, 1998	5.32	5.32	5.20	5.20
1413	NASDAQ	CVBF	Thu, Sep 24, 1998	5.42	5.48	5.42	5.42
1412	NASDAQ	CVBF	Wed, Sep 23, 1998	5.52	5.57	5.40	5.40
1411	NASDAQ	CVBF	Tue, Sep 22, 1998	5.40	5.51	5.39	5.51
1410	NASDAQ	CVBF	Mon, Sep 21, 1998	5.26	5.35	5.26	5.35
1409	NASDAQ	CVBF	Fri, Sep 18, 1998	5.29	5.29	5.20	5.26
1408	NASDAQ	CVBF	Thu, Sep 17, 1998	5.14	5.29	5.14	5.22
1407	NASDAQ	CVBF	Wed, Sep 16, 1998	5.05	5.23	5.05	5.14
1406	NASDAQ	CVBF	Tue, Sep 15, 1998	4.99	4.99	4.95	4.99
1405	NASDAQ	CVBF	Mon, Sep 14, 1998	4.89	5.02	4.89	4.99
1404	NASDAQ	CVBF	Fri, Sep 11, 1998	4.80	4.85	4.74	4.85
1403	NASDAQ	CVBF	Thu, Sep 10, 1998	4.86	4.86	4.80	4.86
1402	NASDAQ	CVBF	Wed, Sep 9, 1998	4.82	4.86	4.82	4.86
1401	NASDAQ	CVBF	Tue, Sep 8, 1998	4.74	4.89	4.74	4.80
1400	NASDAQ	CVBF	Fri, Sep 4, 1998	4.65	4.74	4.65	4.74
1399	NASDAQ	CVBF	Thu, Sep 3, 1998	4.71	4.74	4.55	4.62
1398	NASDAQ	CVBF	Wed, Sep 2, 1998	4.77	4.80	4.65	4.74
1397	NASDAQ	CVBF	Tue, Sep 1, 1998	4.49	4.65	4.46	4.65
1396	NASDAQ	CVBF	Mon, Aug 31, 1998	4.88	4.88	4.71	4.71
1395	NASDAQ	CVBF	Fri, Aug 28, 1998	4.71	4.92	4.71	4.91
1394	NASDAQ	CVBF	Thu, Aug 27, 1998	4.86	4.86	4.75	4.75
1393	NASDAQ	CVBF	Wed, Aug 26, 1998	4.89	4.91	4.85	4.85
1392	NASDAQ	CVBF	Tue, Aug 25, 1998	4.83	4.99	4.83	4.94
1391	NASDAQ	CVBF	Mon, Aug 24, 1998	4.99	4.99	4.83	4.83
1390	NASDAQ	CVBF	Fri, Aug 21, 1998	4.86	4.92	4.85	4.92
1389	NASDAQ	CVBF	Thu, Aug 20, 1998	4.91	4.99	4.86	4.86
1388	NASDAQ	CVBF	Wed, Aug 19, 1998	5.05	5.05	4.97	4.97
1387	NASDAQ	CVBF	Tue, Aug 18, 1998	5.14	5.14	5.05	5.05
1386	NASDAQ	CVBF	Mon, Aug 17, 1998	5.09	5.12	5.09	5.12
1385	NASDAQ	CVBF	Fri, Aug 14, 1998	5.15	5.15	5.15	5.15
1384	NASDAQ	CVBF	Thu, Aug 13, 1998	5.12	5.12	5.12	5.12
1383	NASDAQ	CVBF	Wed, Aug 12, 1998	5.14	5.29	5.12	5.15
1382	NASDAQ	CVBF	Tue, Aug 11, 1998	5.25	5.25	5.12	5.15
1381	NASDAQ	CVBF	Mon, Aug 10, 1998	5.29	5.31	5.28	5.28
1380	NASDAQ	CVBF	Fri, Aug 7, 1998	5.32	5.40	5.31	5.34
1379	NASDAQ	CVBF	Thu, Aug 6, 1998	5.26	5.29	5.26	5.29
1378	NASDAQ	CVBF	Wed, Aug 5, 1998	5.32	5.34	5.22	5.26
1377	NASDAQ	CVBF	Tue, Aug 4, 1998	5.40	5.40	5.32	5.32
1376	NASDAQ	CVBF	Mon, Aug 3, 1998	5.49	5.51	5.42	5.42
1375	NASDAQ	CVBF	Fri, Jul 31, 1998	5.42	5.48	5.42	5.46
1374	NASDAQ	CVBF	Thu, Jul 30, 1998	5.43	5.46	5.43	5.45
1373	NASDAQ	CVBF	Wed, Jul 29, 1998	5.48	5.48	5.40	5.40
1372	NASDAQ	CVBF	Tue, Jul 28, 1998	5.42	5.51	5.39	5.51
1371	NASDAQ	CVBF	Mon, Jul 27, 1998	5.45	5.45	5.42	5.42
1370	NASDAQ	CVBF	Fri, Jul 24, 1998	5.62	5.62	5.51	5.51
1369	NASDAQ	CVBF	Thu, Jul 23, 1998	5.72	5.72	5.65	5.65
1368	NASDAQ	CVBF	Wed, Jul 22, 1998	5.69	5.69	5.66	5.66
1367	NASDAQ	CVBF	Tue, Jul 21, 1998	5.75	5.75	5.66	5.68
1366	NASDAQ	CVBF	Mon, Jul 20, 1998	5.66	5.66	5.62	5.65
1365	NASDAQ	CVBF	Fri, Jul 17, 1998	5.79	5.79	5.60	5.62
1364	NASDAQ	CVBF	Thu, Jul 16, 1998	5.79	5.79	5.72	5.79
1363	NASDAQ	CVBF	Wed, Jul 15, 1998	5.88	5.88	5.72	5.79
1362	NASDAQ	CVBF	Tue, Jul 14, 1998	5.94	5.97	5.88	5.89
1361	NASDAQ	CVBF	Mon, Jul 13, 1998	5.85	5.91	5.85	5.91
1360	NASDAQ	CVBF	Fri, Jul 10, 1998	5.89	5.91	5.89	5.89
1359	NASDAQ	CVBF	Thu, Jul 9, 1998	5.91	5.91	5.88	5.88
1358	NASDAQ	CVBF	Wed, Jul 8, 1998	5.97	5.97	5.91	5.92
1357	NASDAQ	CVBF	Tue, Jul 7, 1998	5.99	5.99	5.95	5.99
1356	NASDAQ	CVBF	Mon, Jul 6, 1998	5.97	6.00	5.94	6.00
1355	NASDAQ	CVBF	Thu, Jul 2, 1998	5.99	6.00	5.97	6.00
1354	NASDAQ	CVBF	Wed, Jul 1, 1998	6.00	6.02	5.99	6.02
1353	NASDAQ	CVBF	Tue, Jun 30, 1998	6.00	6.02	5.85	5.97
1352	NASDAQ	CVBF	Mon, Jun 29, 1998	5.91	6.00	5.91	6.00
1351	NASDAQ	CVBF	Fri, Jun 26, 1998	5.94	6.00	5.94	5.95
1350	NASDAQ	CVBF	Thu, Jun 25, 1998	5.91	6.03	5.91	5.97
1349	NASDAQ	CVBF	Wed, Jun 24, 1998	5.94	5.95	5.94	5.95
1348	NASDAQ	CVBF	Tue, Jun 23, 1998	5.89	5.94	5.88	5.91
1347	NASDAQ	CVBF	Mon, Jun 22, 1998	5.97	5.97	5.88	5.89
1346	NASDAQ	CVBF	Fri, Jun 19, 1998	6.03	6.03	6.00	6.00
1345	NASDAQ	CVBF	Thu, Jun 18, 1998	5.91	5.97	5.85	5.97
1344	NASDAQ	CVBF	Wed, Jun 17, 1998	5.72	5.88	5.72	5.88
1343	NASDAQ	CVBF	Tue, Jun 16, 1998	5.57	5.66	5.57	5.66
1342	NASDAQ	CVBF	Mon, Jun 15, 1998	5.60	5.63	5.57	5.59
1341	NASDAQ	CVBF	Fri, Jun 12, 1998	5.63	5.65	5.62	5.65
1340	NASDAQ	CVBF	Thu, Jun 11, 1998	5.65	5.69	5.63	5.65
1339	NASDAQ	CVBF	Wed, Jun 10, 1998	5.72	5.72	5.63	5.65
1338	NASDAQ	CVBF	Tue, Jun 9, 1998	5.82	5.82	5.72	5.72
1337	NASDAQ	CVBF	Mon, Jun 8, 1998	5.69	5.85	5.69	5.82
1336	NASDAQ	CVBF	Fri, Jun 5, 1998	5.42	5.57	5.42	5.57
1335	NASDAQ	CVBF	Thu, Jun 4, 1998	5.29	5.45	5.29	5.35
1334	NASDAQ	CVBF	Wed, Jun 3, 1998	5.32	5.32	5.17	5.23
1333	NASDAQ	CVBF	Tue, Jun 2, 1998	5.35	5.35	5.29	5.35
1332	NASDAQ	CVBF	Mon, Jun 1, 1998	5.26	5.35	5.23	5.35
1331	NASDAQ	CVBF	Fri, May 29, 1998	5.45	5.48	5.26	5.26
1330	NASDAQ	CVBF	Thu, May 28, 1998	5.42	5.48	5.35	5.42
1329	NASDAQ	CVBF	Wed, May 27, 1998	5.63	5.63	5.46	5.51
1328	NASDAQ	CVBF	Tue, May 26, 1998	5.75	5.75	5.63	5.63
1327	NASDAQ	CVBF	Fri, May 22, 1998	5.82	5.83	5.75	5.82
1326	NASDAQ	CVBF	Thu, May 21, 1998	5.88	5.88	5.72	5.79
1325	NASDAQ	CVBF	Wed, May 20, 1998	5.88	5.91	5.85	5.88
1324	NASDAQ	CVBF	Tue, May 19, 1998	5.94	5.94	5.85	5.91
1323	NASDAQ	CVBF	Mon, May 18, 1998	6.11	6.11	6.00	6.00
1322	NASDAQ	CVBF	Fri, May 15, 1998	6.11	6.15	6.09	6.14
1321	NASDAQ	CVBF	Thu, May 14, 1998	6.00	6.09	6.00	6.09
1320	NASDAQ	CVBF	Wed, May 13, 1998	5.91	5.94	5.91	5.94
1319	NASDAQ	CVBF	Tue, May 12, 1998	5.72	5.91	5.71	5.91
1318	NASDAQ	CVBF	Mon, May 11, 1998	5.35	5.69	5.34	5.69
1317	NASDAQ	CVBF	Fri, May 8, 1998	5.42	5.60	5.32	5.32
1316	NASDAQ	CVBF	Thu, May 7, 1998	5.51	5.51	5.42	5.48
1315	NASDAQ	CVBF	Wed, May 6, 1998	5.72	5.72	5.49	5.51
1314	NASDAQ	CVBF	Tue, May 5, 1998	5.91	5.91	5.74	5.74
1313	NASDAQ	CVBF	Mon, May 4, 1998	6.03	6.03	5.94	5.94
1312	NASDAQ	CVBF	Fri, May 1, 1998	5.97	6.00	5.94	5.94
1311	NASDAQ	CVBF	Thu, Apr 30, 1998	5.82	6.14	5.82	6.03
1310	NASDAQ	CVBF	Wed, Apr 29, 1998	5.85	5.91	5.79	5.79
1309	NASDAQ	CVBF	Tue, Apr 28, 1998	5.91	6.00	5.82	5.82
1308	NASDAQ	CVBF	Mon, Apr 27, 1998	5.94	5.94	5.88	5.91
1307	NASDAQ	CVBF	Fri, Apr 24, 1998	6.06	6.11	6.00	6.00
1306	NASDAQ	CVBF	Thu, Apr 23, 1998	6.12	6.12	6.00	6.00
1305	NASDAQ	CVBF	Wed, Apr 22, 1998	6.11	6.11	6.09	6.09
1304	NASDAQ	CVBF	Tue, Apr 21, 1998	6.06	6.08	6.03	6.08
1303	NASDAQ	CVBF	Mon, Apr 20, 1998	6.12	6.12	6.00	6.06
1302	NASDAQ	CVBF	Fri, Apr 17, 1998	6.02	6.09	6.02	6.09
1301	NASDAQ	CVBF	Thu, Apr 16, 1998	6.11	6.14	6.03	6.05
1300	NASDAQ	CVBF	Wed, Apr 15, 1998	6.12	6.14	6.03	6.03
1299	NASDAQ	CVBF	Tue, Apr 14, 1998	6.09	6.11	6.02	6.11
1298	NASDAQ	CVBF	Mon, Apr 13, 1998	6.09	6.15	6.06	6.08
1297	NASDAQ	CVBF	Thu, Apr 9, 1998	6.03	6.14	6.03	6.12
1296	NASDAQ	CVBF	Wed, Apr 8, 1998	6.09	6.12	6.03	6.05
1295	NASDAQ	CVBF	Tue, Apr 7, 1998	6.09	6.12	6.06	6.09
1294	NASDAQ	CVBF	Mon, Apr 6, 1998	6.15	6.15	6.12	6.12
1293	NASDAQ	CVBF	Fri, Apr 3, 1998	6.55	6.55	6.22	6.25
1292	NASDAQ	CVBF	Thu, Apr 2, 1998	6.43	6.59	6.43	6.55
1291	NASDAQ	CVBF	Wed, Apr 1, 1998	6.46	6.51	6.46	6.46
1290	NASDAQ	CVBF	Tue, Mar 31, 1998	6.52	6.52	6.40	6.40
1289	NASDAQ	CVBF	Mon, Mar 30, 1998	6.55	6.57	6.52	6.52
1288	NASDAQ	CVBF	Fri, Mar 27, 1998	6.59	6.65	6.59	6.65
1287	NASDAQ	CVBF	Thu, Mar 26, 1998	6.62	6.62	6.59	6.59
1286	NASDAQ	CVBF	Wed, Mar 25, 1998	6.65	6.65	6.59	6.62
1285	NASDAQ	CVBF	Tue, Mar 24, 1998	6.65	6.65	6.65	6.65
1284	NASDAQ	CVBF	Mon, Mar 23, 1998	6.65	6.65	6.59	6.62
1283	NASDAQ	CVBF	Fri, Mar 20, 1998	6.62	6.71	6.59	6.71
1282	NASDAQ	CVBF	Thu, Mar 19, 1998	6.55	6.83	6.55	6.71
1281	NASDAQ	CVBF	Wed, Mar 18, 1998	6.34	6.49	6.34	6.49
1280	NASDAQ	CVBF	Tue, Mar 17, 1998	6.37	6.37	6.28	6.28
1279	NASDAQ	CVBF	Mon, Mar 16, 1998	6.25	6.32	6.25	6.32
1278	NASDAQ	CVBF	Thu, Mar 12, 1998	6.34	6.34	6.28	6.31
1277	NASDAQ	CVBF	Wed, Mar 11, 1998	6.32	6.39	6.32	6.34
1276	NASDAQ	CVBF	Tue, Mar 10, 1998	6.31	6.31	6.31	6.31
1275	NASDAQ	CVBF	Mon, Mar 9, 1998	6.29	6.31	6.29	6.31
1274	NASDAQ	CVBF	Fri, Mar 6, 1998	6.17	6.34	6.17	6.34
1273	NASDAQ	CVBF	Thu, Mar 5, 1998	6.25	6.28	6.23	6.23
1272	NASDAQ	CVBF	Wed, Mar 4, 1998	6.34	6.34	6.28	6.28
1271	NASDAQ	CVBF	Tue, Mar 3, 1998	6.40	6.40	6.40	6.40
1270	NASDAQ	CVBF	Mon, Mar 2, 1998	6.59	6.59	6.28	6.46
1269	NASDAQ	CVBF	Fri, Feb 27, 1998	6.65	6.80	6.65	6.65
1268	NASDAQ	CVBF	Thu, Feb 26, 1998	6.19	6.59	6.19	6.59
1267	NASDAQ	CVBF	Wed, Feb 25, 1998	6.37	6.37	6.14	6.14
1266	NASDAQ	CVBF	Tue, Feb 24, 1998	6.40	6.40	6.40	6.40
1265	NASDAQ	CVBF	Mon, Feb 23, 1998	6.37	6.40	6.37	6.40
1264	NASDAQ	CVBF	Fri, Feb 20, 1998	6.12	6.43	6.12	6.31
1263	NASDAQ	CVBF	Thu, Feb 19, 1998	6.89	6.92	6.31	6.31
1262	NASDAQ	CVBF	Wed, Feb 18, 1998	6.83	6.89	6.83	6.89
1261	NASDAQ	CVBF	Tue, Feb 17, 1998	7.08	7.08	6.80	6.80
1260	NASDAQ	CVBF	Fri, Feb 13, 1998	6.77	7.02	6.77	6.99
1259	NASDAQ	CVBF	Thu, Feb 12, 1998	6.71	6.83	6.65	6.72
1258	NASDAQ	CVBF	Wed, Feb 11, 1998	6.65	6.86	6.65	6.65
1257	NASDAQ	CVBF	Tue, Feb 10, 1998	6.83	7.05	6.68	6.68
1256	NASDAQ	CVBF	Mon, Feb 9, 1998	6.77	6.83	6.77	6.80
1255	NASDAQ	CVBF	Fri, Feb 6, 1998	6.55	6.83	6.55	6.83
1254	NASDAQ	CVBF	Thu, Feb 5, 1998	6.62	6.62	6.52	6.52
1253	NASDAQ	CVBF	Wed, Feb 4, 1998	6.34	6.52	6.34	6.52
1252	NASDAQ	CVBF	Tue, Feb 3, 1998	6.22	6.34	6.15	6.28
1251	NASDAQ	CVBF	Mon, Feb 2, 1998	6.49	6.49	6.22	6.22
1250	NASDAQ	CVBF	Fri, Jan 30, 1998	6.80	6.80	6.46	6.49
1249	NASDAQ	CVBF	Thu, Jan 29, 1998	7.05	7.14	6.77	6.80
1248	NASDAQ	CVBF	Wed, Jan 28, 1998	6.82	7.11	6.71	7.09
1247	NASDAQ	CVBF	Tue, Jan 27, 1998	6.88	6.89	6.80	6.80
1246	NASDAQ	CVBF	Mon, Jan 26, 1998	6.37	6.99	6.35	6.88
1245	NASDAQ	CVBF	Fri, Jan 23, 1998	6.12	6.52	6.09	6.34
1244	NASDAQ	CVBF	Thu, Jan 22, 1998	5.94	6.12	5.88	6.06
1243	NASDAQ	CVBF	Wed, Jan 21, 1998	5.89	5.91	5.89	5.91
1242	NASDAQ	CVBF	Tue, Jan 20, 1998	5.66	5.89	5.66	5.83
1241	NASDAQ	CVBF	Fri, Jan 16, 1998	5.17	5.64	5.17	5.64
1240	NASDAQ	CVBF	Thu, Jan 15, 1998	5.09	5.09	5.01	5.09
1239	NASDAQ	CVBF	Wed, Jan 14, 1998	5.09	5.09	5.08	5.08
1238	NASDAQ	CVBF	Tue, Jan 13, 1998	5.22	5.22	5.09	5.09
1237	NASDAQ	CVBF	Mon, Jan 12, 1998	5.31	5.33	5.25	5.25
1236	NASDAQ	CVBF	Fri, Jan 9, 1998	5.48	5.52	5.31	5.31
1235	NASDAQ	CVBF	Thu, Jan 8, 1998	5.79	5.79	5.47	5.48
1234	NASDAQ	CVBF	Wed, Jan 7, 1998	5.62	5.79	5.62	5.79
1233	NASDAQ	CVBF	Tue, Jan 6, 1998	5.77	5.79	5.62	5.63
1232	NASDAQ	CVBF	Mon, Jan 5, 1998	5.91	5.91	5.62	5.72
1231	NASDAQ	CVBF	Fri, Jan 2, 1998	6.05	6.05	5.81	5.91
1230	NASDAQ	CVBF	Wed, Dec 31, 1997	6.11	6.13	6.01	6.09
1229	NASDAQ	CVBF	Tue, Dec 30, 1997	6.07	6.13	6.07	6.09
1228	NASDAQ	CVBF	Mon, Dec 29, 1997	6.05	6.07	6.05	6.07
1227	NASDAQ	CVBF	Fri, Dec 26, 1997	6.09	6.09	6.03	6.05
1226	NASDAQ	CVBF	Wed, Dec 24, 1997	6.08	6.09	6.08	6.09
1225	NASDAQ	CVBF	Tue, Dec 23, 1997	6.01	6.13	6.01	6.11
1224	NASDAQ	CVBF	Mon, Dec 22, 1997	5.95	6.01	5.93	6.01
1223	NASDAQ	CVBF	Fri, Dec 19, 1997	6.07	6.11	5.91	5.93
1222	NASDAQ	CVBF	Thu, Dec 18, 1997	5.89	5.91	5.74	5.91
1221	NASDAQ	CVBF	Wed, Dec 17, 1997	5.93	5.93	5.72	5.89
1220	NASDAQ	CVBF	Tue, Dec 16, 1997	5.17	6.07	5.17	6.05
1219	NASDAQ	CVBF	Mon, Dec 15, 1997	5.05	5.14	5.05	5.14
1218	NASDAQ	CVBF	Fri, Dec 12, 1997	4.92	5.02	4.92	5.02
1217	NASDAQ	CVBF	Thu, Dec 11, 1997	4.84	4.92	4.84	4.92
1216	NASDAQ	CVBF	Wed, Dec 10, 1997	4.82	4.86	4.82	4.86
1215	NASDAQ	CVBF	Tue, Dec 9, 1997	4.78	4.82	4.78	4.80
1214	NASDAQ	CVBF	Mon, Dec 8, 1997	4.72	4.75	4.72	4.75
1213	NASDAQ	CVBF	Fri, Dec 5, 1997	4.72	4.74	4.72	4.72
1212	NASDAQ	CVBF	Thu, Dec 4, 1997	4.76	4.77	4.72	4.72
1211	NASDAQ	CVBF	Wed, Dec 3, 1997	4.82	4.82	4.76	4.76
1210	NASDAQ	CVBF	Tue, Dec 2, 1997	4.76	4.91	4.72	4.86
1209	NASDAQ	CVBF	Mon, Dec 1, 1997	4.72	4.72	4.68	4.70
1208	NASDAQ	CVBF	Fri, Nov 28, 1997	4.72	4.72	4.71	4.72
1207	NASDAQ	CVBF	Wed, Nov 26, 1997	4.70	4.72	4.70	4.72
1206	NASDAQ	CVBF	Tue, Nov 25, 1997	4.71	4.71	4.69	4.69
1205	NASDAQ	CVBF	Mon, Nov 24, 1997	4.71	4.71	4.71	4.71
1204	NASDAQ	CVBF	Fri, Nov 21, 1997	4.70	4.71	4.70	4.71
1203	NASDAQ	CVBF	Thu, Nov 20, 1997	4.70	4.76	4.70	4.70
1202	NASDAQ	CVBF	Wed, Nov 19, 1997	4.66	4.66	4.66	4.66
1201	NASDAQ	CVBF	Tue, Nov 18, 1997	4.74	4.74	4.66	4.66
1200	NASDAQ	CVBF	Mon, Nov 17, 1997	4.67	4.70	4.66	4.70
1199	NASDAQ	CVBF	Fri, Nov 14, 1997	4.59	4.69	4.59	4.69
1198	NASDAQ	CVBF	Thu, Nov 13, 1997	4.55	4.59	4.55	4.59
1197	NASDAQ	CVBF	Wed, Nov 12, 1997	4.55	4.57	4.55	4.57
1196	NASDAQ	CVBF	Tue, Nov 11, 1997	4.55	4.60	4.53	4.58
1195	NASDAQ	CVBF	Mon, Nov 10, 1997	4.48	4.51	4.47	4.51
1194	NASDAQ	CVBF	Fri, Nov 7, 1997	4.49	4.51	4.47	4.47
1193	NASDAQ	CVBF	Thu, Nov 6, 1997	4.55	4.55	4.51	4.51
1192	NASDAQ	CVBF	Wed, Nov 5, 1997	4.57	4.57	4.57	4.57
1191	NASDAQ	CVBF	Tue, Nov 4, 1997	4.58	4.58	4.58	4.58
1190	NASDAQ	CVBF	Mon, Nov 3, 1997	4.54	4.60	4.54	4.60
1189	NASDAQ	CVBF	Fri, Oct 31, 1997	4.43	4.57	4.43	4.57
1188	NASDAQ	CVBF	Thu, Oct 30, 1997	4.42	4.45	4.42	4.43
1187	NASDAQ	CVBF	Wed, Oct 29, 1997	4.43	4.43	4.41	4.42
1186	NASDAQ	CVBF	Tue, Oct 28, 1997	4.41	4.42	4.35	4.42
1185	NASDAQ	CVBF	Mon, Oct 27, 1997	4.43	4.43	4.43	4.43
1184	NASDAQ	CVBF	Fri, Oct 24, 1997	4.29	4.43	4.29	4.41
1183	NASDAQ	CVBF	Thu, Oct 23, 1997	4.33	4.33	4.33	4.33
1182	NASDAQ	CVBF	Wed, Oct 22, 1997	4.28	4.35	4.28	4.35
1181	NASDAQ	CVBF	Tue, Oct 21, 1997	4.21	4.26	4.21	4.26
1180	NASDAQ	CVBF	Mon, Oct 20, 1997	4.19	4.23	4.19	4.22
1179	NASDAQ	CVBF	Fri, Oct 17, 1997	4.24	4.24	4.16	4.18
1178	NASDAQ	CVBF	Thu, Oct 16, 1997	4.43	4.43	4.30	4.30
1177	NASDAQ	CVBF	Wed, Oct 15, 1997	4.37	4.37	4.37	4.37
1176	NASDAQ	CVBF	Tue, Oct 14, 1997	4.43	4.43	4.40	4.41
1175	NASDAQ	CVBF	Mon, Oct 13, 1997	4.45	4.45	4.43	4.43
1174	NASDAQ	CVBF	Fri, Oct 10, 1997	4.44	4.44	4.43	4.43
1173	NASDAQ	CVBF	Thu, Oct 9, 1997	4.43	4.45	4.43	4.45
1172	NASDAQ	CVBF	Wed, Oct 8, 1997	4.46	4.47	4.41	4.42
1171	NASDAQ	CVBF	Tue, Oct 7, 1997	4.38	4.48	4.36	4.48
1170	NASDAQ	CVBF	Mon, Oct 6, 1997	4.31	4.38	4.31	4.36
1169	NASDAQ	CVBF	Fri, Oct 3, 1997	4.23	4.32	4.23	4.32
1168	NASDAQ	CVBF	Thu, Oct 2, 1997	4.16	4.19	4.16	4.19
1167	NASDAQ	CVBF	Wed, Oct 1, 1997	4.14	4.14	4.14	4.14
1166	NASDAQ	CVBF	Tue, Sep 30, 1997	4.12	4.12	4.12	4.12
1165	NASDAQ	CVBF	Mon, Sep 29, 1997	4.12	4.12	4.12	4.12
1164	NASDAQ	CVBF	Fri, Sep 26, 1997	4.11	4.14	4.10	4.14
1163	NASDAQ	CVBF	Thu, Sep 25, 1997	4.12	4.12	4.12	4.12
1162	NASDAQ	CVBF	Wed, Sep 24, 1997	4.16	4.16	4.12	4.13
1161	NASDAQ	CVBF	Tue, Sep 23, 1997	4.10	4.14	4.08	4.14
1160	NASDAQ	CVBF	Fri, Sep 19, 1997	4.07	4.08	4.07	4.08
1159	NASDAQ	CVBF	Thu, Sep 18, 1997	4.16	4.18	4.12	4.15
1158	NASDAQ	CVBF	Wed, Sep 17, 1997	4.16	4.16	4.13	4.13
1157	NASDAQ	CVBF	Tue, Sep 16, 1997	4.08	4.16	4.08	4.16
1156	NASDAQ	CVBF	Fri, Sep 12, 1997	4.07	4.07	4.07	4.07
1155	NASDAQ	CVBF	Thu, Sep 11, 1997	4.07	4.07	4.07	4.07
1154	NASDAQ	CVBF	Wed, Sep 10, 1997	4.08	4.08	4.06	4.07
1153	NASDAQ	CVBF	Tue, Sep 9, 1997	3.90	4.10	3.90	4.10
1152	NASDAQ	CVBF	Mon, Sep 8, 1997	3.82	3.86	3.80	3.86
1151	NASDAQ	CVBF	Fri, Sep 5, 1997	3.78	3.81	3.78	3.81
1150	NASDAQ	CVBF	Thu, Sep 4, 1997	3.78	3.78	3.73	3.75
1149	NASDAQ	CVBF	Wed, Sep 3, 1997	3.75	3.75	3.75	3.75
1148	NASDAQ	CVBF	Tue, Sep 2, 1997	3.78	3.78	3.78	3.78
1147	NASDAQ	CVBF	Fri, Aug 29, 1997	3.78	3.78	3.78	3.78
1146	NASDAQ	CVBF	Thu, Aug 28, 1997	3.75	3.78	3.75	3.78
1145	NASDAQ	CVBF	Wed, Aug 27, 1997	3.73	3.75	3.71	3.73
1144	NASDAQ	CVBF	Tue, Aug 26, 1997	3.78	3.78	3.78	3.78
1143	NASDAQ	CVBF	Mon, Aug 25, 1997	3.78	3.78	3.78	3.78
1142	NASDAQ	CVBF	Fri, Aug 22, 1997	3.78	3.79	3.78	3.79
1141	NASDAQ	CVBF	Thu, Aug 21, 1997	3.80	3.80	3.80	3.80
1140	NASDAQ	CVBF	Wed, Aug 20, 1997	3.75	3.79	3.75	3.79
1139	NASDAQ	CVBF	Tue, Aug 19, 1997	3.71	3.80	3.71	3.80
1138	NASDAQ	CVBF	Mon, Aug 18, 1997	3.73	3.73	3.72	3.72
1137	NASDAQ	CVBF	Fri, Aug 15, 1997	3.71	3.72	3.71	3.72
1136	NASDAQ	CVBF	Thu, Aug 14, 1997	3.69	3.69	3.69	3.69
1135	NASDAQ	CVBF	Wed, Aug 13, 1997	3.69	3.69	3.65	3.69
1134	NASDAQ	CVBF	Tue, Aug 12, 1997	3.75	3.75	3.69	3.69
1133	NASDAQ	CVBF	Fri, Aug 8, 1997	3.80	3.80	3.75	3.75
1132	NASDAQ	CVBF	Thu, Aug 7, 1997	3.61	3.78	3.61	3.78
1131	NASDAQ	CVBF	Wed, Aug 6, 1997	3.51	3.59	3.49	3.59
1130	NASDAQ	CVBF	Tue, Aug 5, 1997	3.51	3.53	3.51	3.53
1129	NASDAQ	CVBF	Mon, Aug 4, 1997	3.45	3.53	3.45	3.53
1128	NASDAQ	CVBF	Fri, Aug 1, 1997	3.56	3.56	3.47	3.49
1127	NASDAQ	CVBF	Thu, Jul 31, 1997	3.58	3.59	3.56	3.56
1126	NASDAQ	CVBF	Wed, Jul 30, 1997	3.59	3.59	3.56	3.58
1125	NASDAQ	CVBF	Tue, Jul 29, 1997	3.59	3.59	3.59	3.59
1124	NASDAQ	CVBF	Mon, Jul 28, 1997	3.57	3.60	3.57	3.57
1123	NASDAQ	CVBF	Fri, Jul 25, 1997	3.64	3.64	3.61	3.61
1122	NASDAQ	CVBF	Thu, Jul 24, 1997	3.63	3.67	3.61	3.67
1121	NASDAQ	CVBF	Wed, Jul 23, 1997	3.69	3.70	3.65	3.65
1120	NASDAQ	CVBF	Tue, Jul 22, 1997	3.59	3.65	3.59	3.65
1119	NASDAQ	CVBF	Mon, Jul 21, 1997	3.53	3.57	3.53	3.57
1118	NASDAQ	CVBF	Fri, Jul 18, 1997	3.51	3.53	3.47	3.51
1117	NASDAQ	CVBF	Thu, Jul 17, 1997	3.49	3.51	3.47	3.49
1116	NASDAQ	CVBF	Wed, Jul 16, 1997	3.41	3.47	3.41	3.47
1115	NASDAQ	CVBF	Tue, Jul 15, 1997	3.36	3.43	3.36	3.41
1114	NASDAQ	CVBF	Mon, Jul 14, 1997	3.32	3.34	3.30	3.34
1113	NASDAQ	CVBF	Fri, Jul 11, 1997	3.41	3.41	3.30	3.30
1112	NASDAQ	CVBF	Thu, Jul 10, 1997	3.59	3.59	3.49	3.49
1111	NASDAQ	CVBF	Wed, Jul 9, 1997	3.68	3.68	3.59	3.59
1110	NASDAQ	CVBF	Tue, Jul 8, 1997	3.67	3.69	3.67	3.69
1109	NASDAQ	CVBF	Mon, Jul 7, 1997	3.78	3.78	3.71	3.71
1108	NASDAQ	CVBF	Thu, Jul 3, 1997	3.80	3.80	3.79	3.79
1107	NASDAQ	CVBF	Wed, Jul 2, 1997	3.85	3.85	3.78	3.78
1106	NASDAQ	CVBF	Tue, Jul 1, 1997	3.92	3.92	3.84	3.85
1105	NASDAQ	CVBF	Mon, Jun 30, 1997	4.16	4.16	3.94	3.94
1104	NASDAQ	CVBF	Fri, Jun 27, 1997	4.08	4.16	4.08	4.16
1103	NASDAQ	CVBF	Thu, Jun 26, 1997	4.06	4.12	4.06	4.12
1102	NASDAQ	CVBF	Wed, Jun 25, 1997	4.19	4.21	4.04	4.04
1101	NASDAQ	CVBF	Tue, Jun 24, 1997	4.04	4.16	4.03	4.16
1100	NASDAQ	CVBF	Mon, Jun 23, 1997	4.06	4.08	4.04	4.06
1099	NASDAQ	CVBF	Fri, Jun 20, 1997	4.10	4.11	4.08	4.10
1098	NASDAQ	CVBF	Thu, Jun 19, 1997	4.16	4.23	4.12	4.12
1097	NASDAQ	CVBF	Wed, Jun 18, 1997	4.33	4.33	4.19	4.20
1096	NASDAQ	CVBF	Tue, Jun 17, 1997	4.12	4.51	4.12	4.35
1095	NASDAQ	CVBF	Mon, Jun 16, 1997	3.73	4.14	3.71	4.14
1094	NASDAQ	CVBF	Fri, Jun 13, 1997	3.61	3.71	3.61	3.71
1093	NASDAQ	CVBF	Thu, Jun 12, 1997	3.54	3.57	3.54	3.57
1092	NASDAQ	CVBF	Wed, Jun 11, 1997	3.55	3.55	3.55	3.55
1091	NASDAQ	CVBF	Tue, Jun 10, 1997	3.51	3.53	3.49	3.53
1090	NASDAQ	CVBF	Mon, Jun 9, 1997	3.51	3.51	3.51	3.51
1089	NASDAQ	CVBF	Fri, Jun 6, 1997	3.47	3.49	3.47	3.49
1088	NASDAQ	CVBF	Thu, Jun 5, 1997	3.47	3.49	3.47	3.49
1087	NASDAQ	CVBF	Wed, Jun 4, 1997	3.49	3.49	3.49	3.49
1086	NASDAQ	CVBF	Tue, Jun 3, 1997	3.45	3.49	3.45	3.49
1085	NASDAQ	CVBF	Mon, Jun 2, 1997	3.45	3.45	3.45	3.45
1084	NASDAQ	CVBF	Fri, May 30, 1997	3.41	3.41	3.41	3.41
1083	NASDAQ	CVBF	Thu, May 29, 1997	3.43	3.43	3.41	3.41
1082	NASDAQ	CVBF	Wed, May 28, 1997	3.43	3.43	3.43	3.43
1081	NASDAQ	CVBF	Tue, May 27, 1997	3.41	3.41	3.39	3.39
1080	NASDAQ	CVBF	Fri, May 23, 1997	3.36	3.39	3.36	3.39
1079	NASDAQ	CVBF	Thu, May 22, 1997	3.36	3.39	3.36	3.36
1078	NASDAQ	CVBF	Wed, May 21, 1997	3.35	3.39	3.35	3.36
1077	NASDAQ	CVBF	Tue, May 20, 1997	3.34	3.36	3.34	3.36
1076	NASDAQ	CVBF	Mon, May 19, 1997	3.36	3.36	3.35	3.35
1075	NASDAQ	CVBF	Thu, May 15, 1997	3.36	3.36	3.34	3.34
1074	NASDAQ	CVBF	Wed, May 14, 1997	3.39	3.40	3.39	3.40
1073	NASDAQ	CVBF	Tue, May 13, 1997	3.41	3.41	3.41	3.41
1072	NASDAQ	CVBF	Mon, May 12, 1997	3.28	3.41	3.28	3.41
1071	NASDAQ	CVBF	Fri, May 9, 1997	3.28	3.32	3.27	3.30
1070	NASDAQ	CVBF	Thu, May 8, 1997	3.28	3.28	3.27	3.27
1069	NASDAQ	CVBF	Tue, May 6, 1997	3.26	3.26	3.24	3.26
1068	NASDAQ	CVBF	Mon, May 5, 1997	3.22	3.24	3.22	3.24
1067	NASDAQ	CVBF	Thu, May 1, 1997	3.20	3.20	3.20	3.20
1066	NASDAQ	CVBF	Wed, Apr 30, 1997	3.22	3.22	3.22	3.22
1065	NASDAQ	CVBF	Tue, Apr 29, 1997	3.20	3.20	3.18	3.20
1064	NASDAQ	CVBF	Mon, Apr 28, 1997	3.22	3.24	3.22	3.24
1063	NASDAQ	CVBF	Fri, Apr 25, 1997	3.24	3.24	3.20	3.24
1062	NASDAQ	CVBF	Thu, Apr 24, 1997	3.22	3.22	3.20	3.20
1061	NASDAQ	CVBF	Wed, Apr 23, 1997	3.28	3.28	3.22	3.22
1060	NASDAQ	CVBF	Tue, Apr 22, 1997	3.24	3.26	3.24	3.26
1059	NASDAQ	CVBF	Mon, Apr 21, 1997	3.20	3.22	3.20	3.20
1058	NASDAQ	CVBF	Fri, Apr 18, 1997	3.14	3.22	3.14	3.22
1057	NASDAQ	CVBF	Thu, Apr 17, 1997	3.10	3.12	3.10	3.12
1056	NASDAQ	CVBF	Wed, Apr 16, 1997	3.08	3.08	3.08	3.08
1055	NASDAQ	CVBF	Tue, Apr 15, 1997	3.04	3.08	3.04	3.06
1054	NASDAQ	CVBF	Mon, Apr 14, 1997	3.04	3.04	3.02	3.02
1053	NASDAQ	CVBF	Fri, Apr 11, 1997	3.08	3.08	3.08	3.08
1052	NASDAQ	CVBF	Thu, Apr 10, 1997	3.06	3.08	3.06	3.08
1051	NASDAQ	CVBF	Wed, Apr 9, 1997	3.02	3.06	3.00	3.06
1050	NASDAQ	CVBF	Tue, Apr 8, 1997	3.06	3.06	3.04	3.04
1049	NASDAQ	CVBF	Mon, Apr 7, 1997	3.02	3.06	3.02	3.06
1048	NASDAQ	CVBF	Fri, Apr 4, 1997	3.06	3.06	3.06	3.06
1047	NASDAQ	CVBF	Thu, Apr 3, 1997	3.04	3.04	3.02	3.04
1046	NASDAQ	CVBF	Wed, Apr 2, 1997	3.08	3.08	3.06	3.08
1045	NASDAQ	CVBF	Tue, Apr 1, 1997	3.06	3.08	3.04	3.08
1044	NASDAQ	CVBF	Mon, Mar 31, 1997	3.04	3.06	3.04	3.06
1043	NASDAQ	CVBF	Thu, Mar 27, 1997	3.02	3.04	3.02	3.04
1042	NASDAQ	CVBF	Wed, Mar 26, 1997	3.02	3.02	3.02	3.02
1041	NASDAQ	CVBF	Tue, Mar 25, 1997	2.97	2.97	2.97	2.97
1040	NASDAQ	CVBF	Mon, Mar 24, 1997	3.00	3.02	3.00	3.00
1039	NASDAQ	CVBF	Fri, Mar 21, 1997	2.95	3.00	2.95	3.00
1038	NASDAQ	CVBF	Thu, Mar 20, 1997	2.93	2.95	2.93	2.95
1037	NASDAQ	CVBF	Wed, Mar 19, 1997	3.10	3.10	2.95	2.95
1036	NASDAQ	CVBF	Tue, Mar 18, 1997	3.10	3.10	3.08	3.08
1035	NASDAQ	CVBF	Mon, Mar 17, 1997	3.10	3.12	3.10	3.12
1034	NASDAQ	CVBF	Fri, Mar 14, 1997	3.14	3.14	3.12	3.12
1033	NASDAQ	CVBF	Thu, Mar 13, 1997	3.16	3.16	3.16	3.16
1032	NASDAQ	CVBF	Wed, Mar 12, 1997	3.12	3.16	3.12	3.16
1031	NASDAQ	CVBF	Tue, Mar 11, 1997	3.10	3.12	3.10	3.12
1030	NASDAQ	CVBF	Mon, Mar 10, 1997	3.06	3.12	3.06	3.12
1029	NASDAQ	CVBF	Fri, Mar 7, 1997	3.06	3.08	3.06	3.06
1028	NASDAQ	CVBF	Thu, Mar 6, 1997	3.00	3.06	3.00	3.06
1027	NASDAQ	CVBF	Wed, Mar 5, 1997	3.06	3.06	2.97	2.97
1026	NASDAQ	CVBF	Tue, Mar 4, 1997	3.06	3.06	3.02	3.02
1025	NASDAQ	CVBF	Mon, Mar 3, 1997	3.00	3.02	3.00	3.02
1024	NASDAQ	CVBF	Fri, Feb 28, 1997	3.12	3.12	3.06	3.06
1023	NASDAQ	CVBF	Thu, Feb 27, 1997	3.12	3.12	3.10	3.10
1022	NASDAQ	CVBF	Wed, Feb 26, 1997	3.12	3.12	3.08	3.12
1021	NASDAQ	CVBF	Tue, Feb 25, 1997	3.12	3.12	3.08	3.08
1020	NASDAQ	CVBF	Mon, Feb 24, 1997	3.12	3.12	3.12	3.12
1019	NASDAQ	CVBF	Fri, Feb 21, 1997	3.12	3.16	3.12	3.12
1018	NASDAQ	CVBF	Thu, Feb 20, 1997	3.16	3.18	3.14	3.14
1017	NASDAQ	CVBF	Wed, Feb 19, 1997	3.12	3.16	3.12	3.16
1016	NASDAQ	CVBF	Tue, Feb 18, 1997	3.14	3.14	3.12	3.14
1015	NASDAQ	CVBF	Fri, Feb 14, 1997	3.10	3.10	3.08	3.08
1014	NASDAQ	CVBF	Thu, Feb 13, 1997	3.04	3.12	3.02	3.12
1013	NASDAQ	CVBF	Wed, Feb 12, 1997	3.04	3.04	3.02	3.04
1012	NASDAQ	CVBF	Tue, Feb 11, 1997	3.06	3.10	3.04	3.04
1011	NASDAQ	CVBF	Mon, Feb 10, 1997	3.08	3.14	3.08	3.10
1010	NASDAQ	CVBF	Fri, Feb 7, 1997	3.06	3.10	3.06	3.10
1009	NASDAQ	CVBF	Thu, Feb 6, 1997	3.06	3.08	3.04	3.06
1008	NASDAQ	CVBF	Wed, Feb 5, 1997	3.08	3.08	3.06	3.06
1007	NASDAQ	CVBF	Tue, Feb 4, 1997	3.08	3.10	3.08	3.10
1006	NASDAQ	CVBF	Mon, Feb 3, 1997	3.04	3.06	3.02	3.06
1005	NASDAQ	CVBF	Fri, Jan 31, 1997	3.08	3.12	3.06	3.06
1004	NASDAQ	CVBF	Thu, Jan 30, 1997	3.12	3.14	3.10	3.10
1003	NASDAQ	CVBF	Wed, Jan 29, 1997	3.06	3.12	3.06	3.12
1002	NASDAQ	CVBF	Tue, Jan 28, 1997	3.02	3.06	3.02	3.06
1001	NASDAQ	CVBF	Mon, Jan 27, 1997	2.95	2.97	2.89	2.97
1000	NASDAQ	CVBF	Fri, Jan 24, 1997	3.00	3.00	2.93	2.93
999	NASDAQ	CVBF	Thu, Jan 23, 1997	3.12	3.12	3.00	3.00
998	NASDAQ	CVBF	Wed, Jan 22, 1997	3.18	3.18	3.16	3.16
997	NASDAQ	CVBF	Tue, Jan 21, 1997	3.18	3.18	3.18	3.18
996	NASDAQ	CVBF	Mon, Jan 20, 1997	3.28	3.28	3.20	3.20
995	NASDAQ	CVBF	Fri, Jan 17, 1997	3.29	3.32	3.28	3.32
994	NASDAQ	CVBF	Thu, Jan 16, 1997	3.28	3.30	3.26	3.30
993	NASDAQ	CVBF	Wed, Jan 15, 1997	3.32	3.32	3.28	3.28
992	NASDAQ	CVBF	Tue, Jan 14, 1997	3.34	3.34	3.30	3.30
991	NASDAQ	CVBF	Mon, Jan 13, 1997	3.41	3.41	3.36	3.36
990	NASDAQ	CVBF	Fri, Jan 10, 1997	3.28	3.36	3.26	3.36
989	NASDAQ	CVBF	Thu, Jan 9, 1997	3.20	3.30	3.20	3.30
988	NASDAQ	CVBF	Wed, Jan 8, 1997	3.24	3.26	3.22	3.22
987	NASDAQ	CVBF	Tue, Jan 7, 1997	3.20	3.22	3.18	3.22
986	NASDAQ	CVBF	Mon, Jan 6, 1997	3.22	3.22	3.22	3.22
985	NASDAQ	CVBF	Fri, Jan 3, 1997	3.16	3.24	3.16	3.24
984	NASDAQ	CVBF	Thu, Jan 2, 1997	3.10	3.16	3.10	3.14
983	NASDAQ	CVBF	Tue, Dec 31, 1996	3.10	3.13	3.10	3.11
982	NASDAQ	CVBF	Mon, Dec 30, 1996	3.06	3.10	3.06	3.10
981	NASDAQ	CVBF	Fri, Dec 27, 1996	3.06	3.10	3.06	3.08
980	NASDAQ	CVBF	Thu, Dec 26, 1996	3.04	3.04	3.04	3.04
979	NASDAQ	CVBF	Tue, Dec 24, 1996	3.02	3.02	3.02	3.02
978	NASDAQ	CVBF	Mon, Dec 23, 1996	2.95	3.00	2.95	3.00
977	NASDAQ	CVBF	Fri, Dec 20, 1996	2.87	2.95	2.87	2.93
976	NASDAQ	CVBF	Thu, Dec 19, 1996	2.91	2.91	2.85	2.85
975	NASDAQ	CVBF	Wed, Dec 18, 1996	2.95	2.95	2.93	2.93
974	NASDAQ	CVBF	Tue, Dec 17, 1996	2.93	2.97	2.93	2.97
973	NASDAQ	CVBF	Mon, Dec 16, 1996	2.98	2.98	2.95	2.95
972	NASDAQ	CVBF	Fri, Dec 13, 1996	2.98	2.98	2.97	2.97
971	NASDAQ	CVBF	Thu, Dec 12, 1996	2.98	2.98	2.97	2.98
970	NASDAQ	CVBF	Wed, Dec 11, 1996	3.02	3.02	3.00	3.00
969	NASDAQ	CVBF	Tue, Dec 10, 1996	2.98	3.00	2.98	2.98
968	NASDAQ	CVBF	Mon, Dec 9, 1996	2.98	2.98	2.98	2.98
967	NASDAQ	CVBF	Fri, Dec 6, 1996	3.00	3.00	2.98	2.98
966	NASDAQ	CVBF	Thu, Dec 5, 1996	3.00	3.00	2.98	2.98
965	NASDAQ	CVBF	Wed, Dec 4, 1996	2.97	2.97	2.97	2.97
964	NASDAQ	CVBF	Tue, Dec 3, 1996	2.98	2.98	2.97	2.97
963	NASDAQ	CVBF	Mon, Dec 2, 1996	2.98	2.98	2.97	2.97
962	NASDAQ	CVBF	Fri, Nov 29, 1996	2.97	2.97	2.97	2.97
961	NASDAQ	CVBF	Wed, Nov 27, 1996	2.95	2.95	2.95	2.95
960	NASDAQ	CVBF	Tue, Nov 26, 1996	3.00	3.04	3.00	3.00
959	NASDAQ	CVBF	Mon, Nov 25, 1996	2.93	2.98	2.93	2.98
958	NASDAQ	CVBF	Fri, Nov 22, 1996	2.80	2.95	2.80	2.95
957	NASDAQ	CVBF	Thu, Nov 21, 1996	2.65	2.80	2.65	2.80
956	NASDAQ	CVBF	Wed, Nov 20, 1996	2.67	2.67	2.63	2.63
955	NASDAQ	CVBF	Tue, Nov 19, 1996	2.63	2.67	2.61	2.67
954	NASDAQ	CVBF	Mon, Nov 18, 1996	2.63	2.63	2.63	2.63
953	NASDAQ	CVBF	Fri, Nov 15, 1996	2.61	2.61	2.61	2.61
952	NASDAQ	CVBF	Thu, Nov 14, 1996	2.50	2.61	2.50	2.59
951	NASDAQ	CVBF	Wed, Nov 13, 1996	2.42	2.50	2.42	2.50
950	NASDAQ	CVBF	Tue, Nov 12, 1996	2.39	2.39	2.39	2.39
949	NASDAQ	CVBF	Mon, Nov 11, 1996	2.39	2.39	2.39	2.39
948	NASDAQ	CVBF	Thu, Nov 7, 1996	2.35	2.39	2.35	2.35
947	NASDAQ	CVBF	Wed, Nov 6, 1996	2.39	2.39	2.39	2.39
946	NASDAQ	CVBF	Tue, Nov 5, 1996	2.41	2.41	2.41	2.41
945	NASDAQ	CVBF	Mon, Nov 4, 1996	2.41	2.41	2.41	2.41
944	NASDAQ	CVBF	Fri, Nov 1, 1996	2.44	2.44	2.42	2.42
943	NASDAQ	CVBF	Thu, Oct 31, 1996	2.46	2.46	2.46	2.46
942	NASDAQ	CVBF	Wed, Oct 30, 1996	2.46	2.46	2.44	2.44
941	NASDAQ	CVBF	Tue, Oct 29, 1996	2.50	2.50	2.46	2.46
940	NASDAQ	CVBF	Mon, Oct 28, 1996	2.46	2.46	2.46	2.46
939	NASDAQ	CVBF	Fri, Oct 25, 1996	2.46	2.46	2.46	2.46
938	NASDAQ	CVBF	Thu, Oct 24, 1996	2.48	2.48	2.44	2.44
937	NASDAQ	CVBF	Wed, Oct 23, 1996	2.48	2.48	2.48	2.48
936	NASDAQ	CVBF	Mon, Oct 21, 1996	2.48	2.48	2.48	2.48
935	NASDAQ	CVBF	Fri, Oct 18, 1996	2.46	2.46	2.46	2.46
934	NASDAQ	CVBF	Thu, Oct 17, 1996	2.42	2.42	2.42	2.42
933	NASDAQ	CVBF	Tue, Oct 15, 1996	2.44	2.44	2.44	2.44
932	NASDAQ	CVBF	Fri, Oct 11, 1996	2.41	2.42	2.39	2.41
931	NASDAQ	CVBF	Thu, Oct 10, 1996	2.42	2.42	2.42	2.42
930	NASDAQ	CVBF	Wed, Oct 9, 1996	2.41	2.42	2.39	2.42
929	NASDAQ	CVBF	Tue, Oct 8, 1996	2.39	2.44	2.39	2.44
928	NASDAQ	CVBF	Mon, Oct 7, 1996	2.39	2.39	2.39	2.39
927	NASDAQ	CVBF	Thu, Oct 3, 1996	2.42	2.42	2.42	2.42
926	NASDAQ	CVBF	Wed, Oct 2, 1996	2.41	2.41	2.41	2.41
925	NASDAQ	CVBF	Mon, Sep 30, 1996	2.42	2.42	2.39	2.39
924	NASDAQ	CVBF	Fri, Sep 27, 1996	2.44	2.44	2.44	2.44
923	NASDAQ	CVBF	Wed, Sep 25, 1996	2.42	2.42	2.42	2.42
922	NASDAQ	CVBF	Tue, Sep 24, 1996	2.44	2.44	2.44	2.44
921	NASDAQ	CVBF	Mon, Sep 23, 1996	2.44	2.48	2.44	2.48
920	NASDAQ	CVBF	Fri, Sep 20, 1996	2.46	2.46	2.44	2.46
919	NASDAQ	CVBF	Thu, Sep 19, 1996	2.46	2.46	2.46	2.46
918	NASDAQ	CVBF	Wed, Sep 18, 1996	2.44	2.46	2.44	2.46
917	NASDAQ	CVBF	Tue, Sep 17, 1996	2.46	2.46	2.46	2.46
916	NASDAQ	CVBF	Mon, Sep 16, 1996	2.46	2.46	2.44	2.46
915	NASDAQ	CVBF	Fri, Sep 13, 1996	2.44	2.44	2.44	2.44
914	NASDAQ	CVBF	Thu, Sep 12, 1996	2.46	2.46	2.42	2.42
913	NASDAQ	CVBF	Wed, Sep 11, 1996	2.46	2.46	2.46	2.46
912	NASDAQ	CVBF	Tue, Sep 10, 1996	2.44	2.44	2.44	2.44
911	NASDAQ	CVBF	Fri, Sep 6, 1996	2.42	2.42	2.42	2.42
910	NASDAQ	CVBF	Wed, Sep 4, 1996	2.39	2.39	2.39	2.39
909	NASDAQ	CVBF	Tue, Sep 3, 1996	2.39	2.39	2.39	2.39
908	NASDAQ	CVBF	Fri, Aug 30, 1996	2.37	2.39	2.37	2.39
907	NASDAQ	CVBF	Thu, Aug 29, 1996	2.39	2.39	2.39	2.39
906	NASDAQ	CVBF	Wed, Aug 28, 1996	2.39	2.39	2.39	2.39
905	NASDAQ	CVBF	Tue, Aug 27, 1996	2.39	2.39	2.39	2.39
904	NASDAQ	CVBF	Mon, Aug 26, 1996	2.42	2.42	2.42	2.42
903	NASDAQ	CVBF	Fri, Aug 23, 1996	2.42	2.42	2.39	2.39
902	NASDAQ	CVBF	Thu, Aug 22, 1996	2.44	2.44	2.44	2.44
901	NASDAQ	CVBF	Wed, Aug 21, 1996	2.41	2.42	2.41	2.42
900	NASDAQ	CVBF	Tue, Aug 20, 1996	2.42	2.44	2.41	2.44
899	NASDAQ	CVBF	Mon, Aug 19, 1996	2.48	2.48	2.44	2.44
898	NASDAQ	CVBF	Fri, Aug 16, 1996	2.46	2.46	2.46	2.46
897	NASDAQ	CVBF	Thu, Aug 15, 1996	2.44	2.44	2.44	2.44
896	NASDAQ	CVBF	Wed, Aug 14, 1996	2.42	2.48	2.41	2.48
895	NASDAQ	CVBF	Tue, Aug 13, 1996	2.41	2.41	2.39	2.41
894	NASDAQ	CVBF	Mon, Aug 12, 1996	2.39	2.39	2.39	2.39
893	NASDAQ	CVBF	Fri, Aug 9, 1996	2.39	2.39	2.39	2.39
892	NASDAQ	CVBF	Thu, Aug 8, 1996	2.39	2.39	2.39	2.39
891	NASDAQ	CVBF	Wed, Aug 7, 1996	2.41	2.41	2.41	2.41
890	NASDAQ	CVBF	Tue, Aug 6, 1996	2.42	2.42	2.41	2.42
889	NASDAQ	CVBF	Mon, Aug 5, 1996	2.42	2.42	2.42	2.42
888	NASDAQ	CVBF	Fri, Aug 2, 1996	2.39	2.41	2.39	2.41
887	NASDAQ	CVBF	Thu, Aug 1, 1996	2.39	2.39	2.39	2.39
886	NASDAQ	CVBF	Tue, Jul 30, 1996	2.41	2.42	2.41	2.42
885	NASDAQ	CVBF	Mon, Jul 29, 1996	2.44	2.44	2.44	2.44
884	NASDAQ	CVBF	Fri, Jul 26, 1996	2.44	2.44	2.44	2.44
883	NASDAQ	CVBF	Thu, Jul 25, 1996	2.44	2.44	2.44	2.44
882	NASDAQ	CVBF	Wed, Jul 24, 1996	2.46	2.46	2.46	2.46
881	NASDAQ	CVBF	Tue, Jul 23, 1996	2.46	2.50	2.44	2.46
880	NASDAQ	CVBF	Mon, Jul 22, 1996	2.56	2.56	2.48	2.48
879	NASDAQ	CVBF	Fri, Jul 19, 1996	2.54	2.54	2.52	2.54
878	NASDAQ	CVBF	Thu, Jul 18, 1996	2.54	2.54	2.52	2.54
877	NASDAQ	CVBF	Wed, Jul 17, 1996	2.52	2.52	2.52	2.52
876	NASDAQ	CVBF	Tue, Jul 16, 1996	2.48	2.48	2.48	2.48
875	NASDAQ	CVBF	Mon, Jul 15, 1996	2.52	2.52	2.52	2.52
874	NASDAQ	CVBF	Fri, Jul 12, 1996	2.67	2.67	2.56	2.56
873	NASDAQ	CVBF	Thu, Jul 11, 1996	2.62	2.72	2.62	2.69
872	NASDAQ	CVBF	Wed, Jul 10, 1996	2.61	2.61	2.61	2.61
871	NASDAQ	CVBF	Tue, Jul 9, 1996	2.59	2.59	2.56	2.59
870	NASDAQ	CVBF	Mon, Jul 8, 1996	2.56	2.59	2.56	2.57
869	NASDAQ	CVBF	Wed, Jul 3, 1996	2.57	2.57	2.57	2.57
868	NASDAQ	CVBF	Tue, Jul 2, 1996	2.50	2.57	2.50	2.57
867	NASDAQ	CVBF	Mon, Jul 1, 1996	2.48	2.48	2.48	2.48
866	NASDAQ	CVBF	Fri, Jun 28, 1996	2.50	2.50	2.50	2.50
865	NASDAQ	CVBF	Thu, Jun 27, 1996	2.48	2.48	2.46	2.46
864	NASDAQ	CVBF	Tue, Jun 25, 1996	2.46	2.48	2.46	2.48
863	NASDAQ	CVBF	Mon, Jun 24, 1996	2.50	2.50	2.46	2.50
862	NASDAQ	CVBF	Fri, Jun 21, 1996	2.39	2.46	2.39	2.46
861	NASDAQ	CVBF	Thu, Jun 20, 1996	2.35	2.39	2.35	2.39
860	NASDAQ	CVBF	Wed, Jun 19, 1996	2.37	2.39	2.37	2.39
859	NASDAQ	CVBF	Tue, Jun 18, 1996	2.31	2.35	2.31	2.35
858	NASDAQ	CVBF	Mon, Jun 17, 1996	2.28	2.29	2.28	2.29
857	NASDAQ	CVBF	Thu, Jun 13, 1996	2.29	2.29	2.28	2.28
856	NASDAQ	CVBF	Wed, Jun 12, 1996	2.28	2.29	2.28	2.28
855	NASDAQ	CVBF	Tue, Jun 11, 1996	2.26	2.28	2.26	2.28
854	NASDAQ	CVBF	Mon, Jun 10, 1996	2.28	2.28	2.26	2.26
853	NASDAQ	CVBF	Thu, Jun 6, 1996	2.28	2.28	2.26	2.26
852	NASDAQ	CVBF	Wed, Jun 5, 1996	2.28	2.28	2.28	2.28
851	NASDAQ	CVBF	Tue, Jun 4, 1996	2.24	2.28	2.24	2.26
850	NASDAQ	CVBF	Mon, Jun 3, 1996	2.24	2.24	2.24	2.24
849	NASDAQ	CVBF	Fri, May 31, 1996	2.26	2.26	2.26	2.26
848	NASDAQ	CVBF	Wed, May 29, 1996	2.26	2.28	2.26	2.28
847	NASDAQ	CVBF	Tue, May 28, 1996	2.29	2.29	2.29	2.29
846	NASDAQ	CVBF	Fri, May 24, 1996	2.31	2.31	2.28	2.28
845	NASDAQ	CVBF	Thu, May 23, 1996	2.31	2.31	2.29	2.29
844	NASDAQ	CVBF	Wed, May 22, 1996	2.31	2.31	2.31	2.31
843	NASDAQ	CVBF	Tue, May 21, 1996	2.29	2.29	2.29	2.29
842	NASDAQ	CVBF	Mon, May 20, 1996	2.28	2.31	2.28	2.31
841	NASDAQ	CVBF	Fri, May 17, 1996	2.28	2.28	2.26	2.28
840	NASDAQ	CVBF	Thu, May 16, 1996	2.29	2.29	2.28	2.28
839	NASDAQ	CVBF	Wed, May 15, 1996	2.29	2.29	2.29	2.29
838	NASDAQ	CVBF	Tue, May 14, 1996	2.29	2.29	2.29	2.29
837	NASDAQ	CVBF	Mon, May 13, 1996	2.28	2.28	2.28	2.28
836	NASDAQ	CVBF	Fri, May 10, 1996	2.26	2.26	2.26	2.26
835	NASDAQ	CVBF	Thu, May 9, 1996	2.26	2.26	2.26	2.26
834	NASDAQ	CVBF	Wed, May 8, 1996	2.22	2.22	2.22	2.22
833	NASDAQ	CVBF	Tue, May 7, 1996	2.29	2.29	2.24	2.24
832	NASDAQ	CVBF	Mon, May 6, 1996	2.28	2.31	2.28	2.31
831	NASDAQ	CVBF	Fri, May 3, 1996	2.24	2.26	2.24	2.26
830	NASDAQ	CVBF	Thu, May 2, 1996	2.24	2.26	2.24	2.26
829	NASDAQ	CVBF	Wed, May 1, 1996	2.20	2.22	2.20	2.22
828	NASDAQ	CVBF	Tue, Apr 30, 1996	2.22	2.24	2.20	2.20
827	NASDAQ	CVBF	Mon, Apr 29, 1996	2.22	2.22	2.18	2.18
826	NASDAQ	CVBF	Fri, Apr 26, 1996	2.18	2.20	2.16	2.18
825	NASDAQ	CVBF	Thu, Apr 25, 1996	2.13	2.16	2.13	2.16
824	NASDAQ	CVBF	Wed, Apr 24, 1996	2.16	2.18	2.16	2.18
823	NASDAQ	CVBF	Tue, Apr 23, 1996	2.13	2.14	2.13	2.14
822	NASDAQ	CVBF	Mon, Apr 22, 1996	2.13	2.13	2.11	2.13
821	NASDAQ	CVBF	Fri, Apr 19, 1996	2.16	2.16	2.14	2.14
820	NASDAQ	CVBF	Thu, Apr 18, 1996	2.16	2.16	2.14	2.16
819	NASDAQ	CVBF	Wed, Apr 17, 1996	2.14	2.14	2.13	2.13
818	NASDAQ	CVBF	Tue, Apr 16, 1996	2.18	2.18	2.18	2.18
817	NASDAQ	CVBF	Mon, Apr 15, 1996	2.11	2.18	2.11	2.18
816	NASDAQ	CVBF	Fri, Apr 12, 1996	2.07	2.13	2.07	2.09
815	NASDAQ	CVBF	Thu, Apr 11, 1996	2.05	2.09	2.05	2.07
814	NASDAQ	CVBF	Wed, Apr 10, 1996	2.13	2.13	2.07	2.09
813	NASDAQ	CVBF	Tue, Apr 9, 1996	2.05	2.14	2.03	2.14
812	NASDAQ	CVBF	Mon, Apr 8, 1996	2.03	2.03	2.00	2.01
811	NASDAQ	CVBF	Thu, Apr 4, 1996	2.07	2.07	2.07	2.07
810	NASDAQ	CVBF	Tue, Apr 2, 1996	2.03	2.03	2.03	2.03
809	NASDAQ	CVBF	Thu, Mar 28, 1996	2.01	2.03	2.01	2.01
808	NASDAQ	CVBF	Wed, Mar 27, 1996	2.00	2.00	2.00	2.00
807	NASDAQ	CVBF	Fri, Mar 22, 1996	1.98	1.98	1.98	1.98
806	NASDAQ	CVBF	Wed, Mar 20, 1996	2.00	2.00	2.00	2.00
805	NASDAQ	CVBF	Tue, Mar 19, 1996	2.01	2.01	2.01	2.01
804	NASDAQ	CVBF	Fri, Mar 15, 1996	2.00	2.01	2.00	2.01
803	NASDAQ	CVBF	Thu, Mar 14, 1996	1.98	1.98	1.98	1.98
802	NASDAQ	CVBF	Wed, Mar 13, 1996	1.96	1.96	1.96	1.96
801	NASDAQ	CVBF	Tue, Mar 12, 1996	2.01	2.01	2.00	2.00
800	NASDAQ	CVBF	Mon, Mar 11, 1996	2.00	2.01	2.00	2.01
799	NASDAQ	CVBF	Thu, Mar 7, 1996	2.01	2.01	2.01	2.01
798	NASDAQ	CVBF	Tue, Mar 5, 1996	2.01	2.01	1.98	1.98
797	NASDAQ	CVBF	Mon, Mar 4, 1996	2.01	2.03	2.00	2.03
796	NASDAQ	CVBF	Fri, Mar 1, 1996	2.00	2.00	2.00	2.00
795	NASDAQ	CVBF	Wed, Feb 28, 1996	1.98	1.98	1.98	1.98
794	NASDAQ	CVBF	Tue, Feb 27, 1996	2.03	2.03	2.00	2.00
793	NASDAQ	CVBF	Mon, Feb 26, 1996	2.01	2.01	2.01	2.01
792	NASDAQ	CVBF	Fri, Feb 23, 1996	2.03	2.03	2.03	2.03
791	NASDAQ	CVBF	Thu, Feb 22, 1996	1.96	2.01	1.96	2.01
790	NASDAQ	CVBF	Wed, Feb 21, 1996	1.94	1.98	1.94	1.98
789	NASDAQ	CVBF	Tue, Feb 20, 1996	1.94	1.96	1.94	1.94
788	NASDAQ	CVBF	Fri, Feb 16, 1996	1.94	1.94	1.92	1.92
787	NASDAQ	CVBF	Thu, Feb 15, 1996	1.96	1.96	1.96	1.96
786	NASDAQ	CVBF	Wed, Feb 14, 1996	1.96	1.96	1.94	1.96
785	NASDAQ	CVBF	Tue, Feb 13, 1996	1.94	1.94	1.94	1.94
784	NASDAQ	CVBF	Mon, Feb 12, 1996	2.00	2.00	1.96	1.96
783	NASDAQ	CVBF	Fri, Feb 9, 1996	1.94	2.00	1.94	2.00
782	NASDAQ	CVBF	Thu, Feb 8, 1996	1.94	1.94	1.90	1.94
781	NASDAQ	CVBF	Wed, Feb 7, 1996	1.96	1.96	1.94	1.94
780	NASDAQ	CVBF	Tue, Feb 6, 1996	1.96	1.96	1.96	1.96
779	NASDAQ	CVBF	Mon, Feb 5, 1996	2.01	2.01	1.94	1.98
778	NASDAQ	CVBF	Fri, Feb 2, 1996	2.00	2.00	2.00	2.00
777	NASDAQ	CVBF	Thu, Feb 1, 1996	2.01	2.01	2.00	2.01
776	NASDAQ	CVBF	Wed, Jan 31, 1996	2.05	2.05	2.05	2.05
775	NASDAQ	CVBF	Tue, Jan 30, 1996	2.01	2.05	2.01	2.05
774	NASDAQ	CVBF	Mon, Jan 29, 1996	2.05	2.05	2.05	2.05
773	NASDAQ	CVBF	Fri, Jan 26, 1996	2.03	2.03	1.98	1.98
772	NASDAQ	CVBF	Thu, Jan 25, 1996	2.03	2.03	2.03	2.03
771	NASDAQ	CVBF	Wed, Jan 24, 1996	2.03	2.03	2.03	2.03
770	NASDAQ	CVBF	Tue, Jan 23, 1996	1.99	1.99	1.99	1.99
769	NASDAQ	CVBF	Mon, Jan 22, 1996	2.00	2.00	2.00	2.00
768	NASDAQ	CVBF	Thu, Jan 18, 1996	1.98	2.00	1.98	2.00
767	NASDAQ	CVBF	Wed, Jan 17, 1996	1.96	1.96	1.94	1.94
766	NASDAQ	CVBF	Tue, Jan 16, 1996	2.00	2.00	1.94	1.98
765	NASDAQ	CVBF	Fri, Jan 12, 1996	1.98	2.05	1.98	2.03
764	NASDAQ	CVBF	Thu, Jan 11, 1996	1.94	1.94	1.94	1.94
763	NASDAQ	CVBF	Wed, Jan 10, 1996	1.96	1.96	1.94	1.94
762	NASDAQ	CVBF	Tue, Jan 9, 1996	1.94	1.94	1.94	1.94
761	NASDAQ	CVBF	Mon, Jan 8, 1996	1.96	1.96	1.94	1.94
760	NASDAQ	CVBF	Fri, Jan 5, 1996	1.98	1.98	1.98	1.98
759	NASDAQ	CVBF	Thu, Jan 4, 1996	2.00	2.03	2.00	2.00
758	NASDAQ	CVBF	Wed, Jan 3, 1996	2.20	2.22	2.20	2.22
757	NASDAQ	CVBF	Tue, Jan 2, 1996	2.26	2.26	2.22	2.24
756	NASDAQ	CVBF	Fri, Dec 29, 1995	2.26	2.26	2.26	2.26
755	NASDAQ	CVBF	Thu, Dec 28, 1995	2.26	2.26	2.26	2.26
754	NASDAQ	CVBF	Wed, Dec 27, 1995	2.22	2.26	2.22	2.26
753	NASDAQ	CVBF	Tue, Dec 26, 1995	2.18	2.24	2.18	2.18
752	NASDAQ	CVBF	Fri, Dec 22, 1995	2.13	2.16	2.13	2.16
751	NASDAQ	CVBF	Thu, Dec 21, 1995	2.13	2.13	2.09	2.09
750	NASDAQ	CVBF	Wed, Dec 20, 1995	2.11	2.11	2.11	2.11
749	NASDAQ	CVBF	Tue, Dec 19, 1995	2.07	2.09	2.07	2.09
748	NASDAQ	CVBF	Thu, Dec 14, 1995	2.09	2.09	2.05	2.06
747	NASDAQ	CVBF	Wed, Dec 13, 1995	2.13	2.13	2.13	2.13
746	NASDAQ	CVBF	Tue, Dec 12, 1995	2.14	2.14	2.13	2.13
745	NASDAQ	CVBF	Fri, Dec 8, 1995	2.07	2.11	2.07	2.11
744	NASDAQ	CVBF	Thu, Dec 7, 1995	2.13	2.13	2.13	2.13
743	NASDAQ	CVBF	Wed, Dec 6, 1995	2.11	2.14	2.11	2.14
742	NASDAQ	CVBF	Tue, Dec 5, 1995	2.14	2.14	2.13	2.13
741	NASDAQ	CVBF	Fri, Dec 1, 1995	2.16	2.16	2.14	2.16
740	NASDAQ	CVBF	Thu, Nov 30, 1995	2.16	2.18	2.16	2.18
739	NASDAQ	CVBF	Wed, Nov 29, 1995	2.18	2.18	2.16	2.16
738	NASDAQ	CVBF	Mon, Nov 20, 1995	2.20	2.20	2.16	2.16
737	NASDAQ	CVBF	Fri, Nov 17, 1995	2.20	2.20	2.20	2.20
736	NASDAQ	CVBF	Thu, Nov 16, 1995	2.22	2.22	2.20	2.20
735	NASDAQ	CVBF	Wed, Nov 15, 1995	2.22	2.22	2.22	2.22
734	NASDAQ	CVBF	Tue, Nov 14, 1995	2.20	2.22	2.20	2.22
733	NASDAQ	CVBF	Mon, Nov 13, 1995	2.18	2.22	2.18	2.20
732	NASDAQ	CVBF	Fri, Nov 10, 1995	2.18	2.22	2.18	2.22
731	NASDAQ	CVBF	Thu, Nov 9, 1995	2.09	2.16	2.09	2.16
730	NASDAQ	CVBF	Wed, Nov 8, 1995	2.11	2.13	2.09	2.13
729	NASDAQ	CVBF	Tue, Nov 7, 1995	2.07	2.09	2.07	2.09
728	NASDAQ	CVBF	Mon, Nov 6, 1995	2.09	2.09	2.09	2.09
727	NASDAQ	CVBF	Wed, Nov 1, 1995	2.09	2.09	2.09	2.09
726	NASDAQ	CVBF	Tue, Oct 31, 1995	2.09	2.09	2.07	2.07
725	NASDAQ	CVBF	Mon, Oct 30, 1995	2.09	2.09	2.09	2.09
724	NASDAQ	CVBF	Fri, Oct 27, 1995	2.09	2.09	2.09	2.09
723	NASDAQ	CVBF	Thu, Oct 26, 1995	2.09	2.09	2.07	2.09
722	NASDAQ	CVBF	Wed, Oct 25, 1995	2.11	2.11	2.07	2.07
721	NASDAQ	CVBF	Tue, Oct 24, 1995	2.09	2.09	2.09	2.09
720	NASDAQ	CVBF	Mon, Oct 23, 1995	2.05	2.07	2.05	2.07
719	NASDAQ	CVBF	Thu, Oct 19, 1995	2.01	2.05	2.01	2.05
718	NASDAQ	CVBF	Wed, Oct 18, 1995	2.00	2.01	2.00	2.01
717	NASDAQ	CVBF	Tue, Oct 17, 1995	1.98	1.98	1.98	1.98
716	NASDAQ	CVBF	Mon, Oct 16, 1995	1.94	1.94	1.94	1.94
715	NASDAQ	CVBF	Fri, Oct 13, 1995	1.96	1.96	1.96	1.96
714	NASDAQ	CVBF	Wed, Oct 11, 1995	1.96	1.98	1.94	1.94
713	NASDAQ	CVBF	Tue, Oct 10, 1995	1.94	1.94	1.94	1.94
712	NASDAQ	CVBF	Mon, Oct 9, 1995	1.94	1.94	1.94	1.94
711	NASDAQ	CVBF	Thu, Oct 5, 1995	1.94	1.94	1.94	1.94
710	NASDAQ	CVBF	Wed, Oct 4, 1995	1.94	1.94	1.94	1.94
709	NASDAQ	CVBF	Mon, Oct 2, 1995	1.94	1.94	1.94	1.94
708	NASDAQ	CVBF	Fri, Sep 29, 1995	1.96	1.96	1.94	1.94
707	NASDAQ	CVBF	Thu, Sep 28, 1995	1.96	1.96	1.94	1.94
706	NASDAQ	CVBF	Wed, Sep 27, 1995	1.94	1.94	1.94	1.94
705	NASDAQ	CVBF	Tue, Sep 26, 1995	1.96	1.96	1.94	1.94
704	NASDAQ	CVBF	Mon, Sep 25, 1995	1.94	1.94	1.92	1.94
703	NASDAQ	CVBF	Fri, Sep 22, 1995	1.96	1.96	1.96	1.96
702	NASDAQ	CVBF	Thu, Sep 21, 1995	1.96	1.96	1.96	1.96
701	NASDAQ	CVBF	Fri, Sep 15, 1995	1.94	1.96	1.94	1.96
700	NASDAQ	CVBF	Thu, Sep 14, 1995	1.94	1.96	1.92	1.92
699	NASDAQ	CVBF	Wed, Sep 13, 1995	1.96	1.96	1.92	1.94
698	NASDAQ	CVBF	Tue, Sep 12, 1995	1.94	1.94	1.94	1.94
697	NASDAQ	CVBF	Fri, Sep 8, 1995	1.96	1.96	1.94	1.94
696	NASDAQ	CVBF	Thu, Sep 7, 1995	1.94	1.94	1.94	1.94
695	NASDAQ	CVBF	Wed, Sep 6, 1995	1.96	1.96	1.94	1.94
694	NASDAQ	CVBF	Thu, Aug 31, 1995	1.92	1.92	1.92	1.92
693	NASDAQ	CVBF	Mon, Aug 28, 1995	1.94	1.96	1.94	1.96
692	NASDAQ	CVBF	Fri, Aug 25, 1995	1.94	1.94	1.94	1.94
691	NASDAQ	CVBF	Wed, Aug 23, 1995	1.90	1.90	1.90	1.90
690	NASDAQ	CVBF	Tue, Aug 22, 1995	1.90	1.94	1.90	1.94
689	NASDAQ	CVBF	Mon, Aug 21, 1995	1.92	1.92	1.92	1.92
688	NASDAQ	CVBF	Wed, Aug 16, 1995	1.90	1.90	1.90	1.90
687	NASDAQ	CVBF	Tue, Aug 15, 1995	1.94	1.94	1.94	1.94
686	NASDAQ	CVBF	Mon, Aug 14, 1995	1.94	1.94	1.94	1.94
685	NASDAQ	CVBF	Fri, Aug 11, 1995	1.94	1.94	1.94	1.94
684	NASDAQ	CVBF	Wed, Aug 9, 1995	1.92	1.94	1.90	1.94
683	NASDAQ	CVBF	Tue, Aug 8, 1995	1.90	1.90	1.90	1.90
682	NASDAQ	CVBF	Mon, Aug 7, 1995	1.90	1.92	1.90	1.92
681	NASDAQ	CVBF	Fri, Aug 4, 1995	1.94	1.94	1.88	1.90
680	NASDAQ	CVBF	Thu, Aug 3, 1995	1.90	1.90	1.90	1.90
679	NASDAQ	CVBF	Wed, Aug 2, 1995	1.90	1.90	1.90	1.90
678	NASDAQ	CVBF	Tue, Aug 1, 1995	1.90	1.90	1.90	1.90
677	NASDAQ	CVBF	Mon, Jul 31, 1995	1.90	1.90	1.90	1.90
676	NASDAQ	CVBF	Fri, Jul 28, 1995	1.90	1.92	1.90	1.90
675	NASDAQ	CVBF	Wed, Jul 26, 1995	1.90	1.92	1.90	1.92
674	NASDAQ	CVBF	Mon, Jul 24, 1995	1.94	1.94	1.94	1.94
673	NASDAQ	CVBF	Thu, Jul 20, 1995	1.94	1.94	1.92	1.92
672	NASDAQ	CVBF	Tue, Jul 18, 1995	1.96	1.96	1.92	1.94
671	NASDAQ	CVBF	Mon, Jul 17, 1995	1.94	1.94	1.94	1.94
670	NASDAQ	CVBF	Fri, Jul 14, 1995	1.94	1.96	1.94	1.96
669	NASDAQ	CVBF	Thu, Jul 13, 1995	1.92	1.94	1.92	1.92
668	NASDAQ	CVBF	Wed, Jul 12, 1995	1.92	1.92	1.92	1.92
667	NASDAQ	CVBF	Tue, Jul 11, 1995	1.92	1.92	1.92	1.92
666	NASDAQ	CVBF	Mon, Jul 10, 1995	1.92	1.92	1.92	1.92
665	NASDAQ	CVBF	Fri, Jul 7, 1995	1.92	1.92	1.92	1.92
664	NASDAQ	CVBF	Thu, Jul 6, 1995	1.88	1.92	1.88	1.92
663	NASDAQ	CVBF	Wed, Jul 5, 1995	1.90	1.90	1.88	1.88
662	NASDAQ	CVBF	Fri, Jun 30, 1995	1.90	1.90	1.90	1.90
661	NASDAQ	CVBF	Thu, Jun 29, 1995	1.92	1.92	1.92	1.92
660	NASDAQ	CVBF	Wed, Jun 28, 1995	1.90	1.92	1.90	1.92
659	NASDAQ	CVBF	Tue, Jun 27, 1995	1.90	1.92	1.88	1.88
658	NASDAQ	CVBF	Mon, Jun 26, 1995	1.94	1.94	1.92	1.94
657	NASDAQ	CVBF	Fri, Jun 23, 1995	1.94	1.94	1.94	1.94
656	NASDAQ	CVBF	Thu, Jun 22, 1995	1.92	1.92	1.92	1.92
655	NASDAQ	CVBF	Wed, Jun 21, 1995	1.88	1.90	1.88	1.90
654	NASDAQ	CVBF	Tue, Jun 20, 1995	1.96	1.96	1.88	1.88
653	NASDAQ	CVBF	Mon, Jun 19, 1995	1.96	1.96	1.94	1.94
652	NASDAQ	CVBF	Fri, Jun 16, 1995	1.96	1.96	1.96	1.96
651	NASDAQ	CVBF	Thu, Jun 15, 1995	1.96	1.96	1.96	1.96
650	NASDAQ	CVBF	Wed, Jun 14, 1995	1.94	1.94	1.94	1.94
649	NASDAQ	CVBF	Tue, Jun 13, 1995	1.94	1.94	1.94	1.94
648	NASDAQ	CVBF	Mon, Jun 12, 1995	1.96	1.98	1.96	1.98
647	NASDAQ	CVBF	Fri, Jun 9, 1995	1.96	1.96	1.94	1.94
646	NASDAQ	CVBF	Thu, Jun 8, 1995	1.98	2.00	1.98	2.00
645	NASDAQ	CVBF	Wed, Jun 7, 1995	1.94	1.96	1.94	1.96
644	NASDAQ	CVBF	Tue, Jun 6, 1995	1.94	1.94	1.94	1.94
643	NASDAQ	CVBF	Fri, Jun 2, 1995	1.92	1.92	1.92	1.92
642	NASDAQ	CVBF	Thu, Jun 1, 1995	1.90	1.92	1.90	1.92
641	NASDAQ	CVBF	Tue, May 30, 1995	1.92	1.92	1.90	1.90
640	NASDAQ	CVBF	Thu, May 25, 1995	1.94	1.94	1.92	1.92
639	NASDAQ	CVBF	Wed, May 24, 1995	1.94	1.94	1.94	1.94
638	NASDAQ	CVBF	Mon, May 22, 1995	2.00	2.00	1.94	1.94
637	NASDAQ	CVBF	Fri, May 19, 1995	1.96	1.98	1.96	1.98
636	NASDAQ	CVBF	Thu, May 18, 1995	1.94	1.98	1.94	1.98
635	NASDAQ	CVBF	Wed, May 17, 1995	2.00	2.01	1.94	1.94
634	NASDAQ	CVBF	Mon, May 15, 1995	2.00	2.00	2.00	2.00
633	NASDAQ	CVBF	Fri, May 12, 1995	2.01	2.01	2.01	2.01
632	NASDAQ	CVBF	Thu, May 11, 1995	2.00	2.01	2.00	2.00
631	NASDAQ	CVBF	Wed, May 10, 1995	1.98	1.98	1.96	1.96
630	NASDAQ	CVBF	Tue, May 9, 1995	2.01	2.01	1.98	1.98
629	NASDAQ	CVBF	Mon, May 8, 1995	1.98	1.98	1.98	1.98
628	NASDAQ	CVBF	Fri, May 5, 1995	2.00	2.00	1.96	1.96
627	NASDAQ	CVBF	Thu, May 4, 1995	1.98	1.98	1.98	1.98
626	NASDAQ	CVBF	Wed, May 3, 1995	1.96	1.98	1.96	1.98
625	NASDAQ	CVBF	Tue, May 2, 1995	1.98	1.98	1.98	1.98
624	NASDAQ	CVBF	Mon, May 1, 1995	1.98	1.98	1.98	1.98
623	NASDAQ	CVBF	Fri, Apr 28, 1995	2.00	2.00	1.98	1.98
622	NASDAQ	CVBF	Thu, Apr 27, 1995	2.03	2.03	2.00	2.01
621	NASDAQ	CVBF	Wed, Apr 26, 1995	2.07	2.07	2.07	2.07
620	NASDAQ	CVBF	Tue, Apr 25, 1995	2.09	2.09	2.09	2.09
619	NASDAQ	CVBF	Mon, Apr 24, 1995	2.07	2.09	2.05	2.05
618	NASDAQ	CVBF	Fri, Apr 21, 1995	2.07	2.09	2.07	2.09
617	NASDAQ	CVBF	Wed, Apr 19, 1995	2.07	2.09	2.07	2.09
616	NASDAQ	CVBF	Tue, Apr 18, 1995	2.05	2.05	2.03	2.05
615	NASDAQ	CVBF	Mon, Apr 17, 1995	2.03	2.07	2.03	2.07
614	NASDAQ	CVBF	Thu, Apr 13, 1995	2.01	2.01	2.01	2.01
613	NASDAQ	CVBF	Wed, Apr 12, 1995	2.00	2.03	2.00	2.03
612	NASDAQ	CVBF	Fri, Apr 7, 1995	2.01	2.03	2.01	2.03
611	NASDAQ	CVBF	Thu, Apr 6, 1995	1.98	2.00	1.98	2.00
610	NASDAQ	CVBF	Wed, Apr 5, 1995	1.92	1.94	1.92	1.94
609	NASDAQ	CVBF	Tue, Apr 4, 1995	1.92	1.92	1.90	1.92
608	NASDAQ	CVBF	Mon, Apr 3, 1995	2.00	2.00	1.92	1.92
607	NASDAQ	CVBF	Fri, Mar 31, 1995	1.98	2.00	1.98	1.98
606	NASDAQ	CVBF	Thu, Mar 30, 1995	1.98	1.98	1.98	1.98
605	NASDAQ	CVBF	Wed, Mar 29, 1995	2.00	2.00	2.00	2.00
604	NASDAQ	CVBF	Mon, Mar 27, 1995	2.01	2.01	2.01	2.01
603	NASDAQ	CVBF	Fri, Mar 24, 1995	2.01	2.05	2.01	2.05
602	NASDAQ	CVBF	Wed, Mar 22, 1995	2.07	2.07	2.05	2.05
601	NASDAQ	CVBF	Tue, Mar 21, 1995	2.07	2.07	2.05	2.07
600	NASDAQ	CVBF	Fri, Mar 17, 1995	2.05	2.05	2.05	2.05
599	NASDAQ	CVBF	Thu, Mar 16, 1995	2.07	2.07	2.07	2.07
598	NASDAQ	CVBF	Tue, Mar 14, 1995	2.07	2.09	2.07	2.09
597	NASDAQ	CVBF	Mon, Mar 13, 1995	2.09	2.09	2.05	2.05
596	NASDAQ	CVBF	Wed, Mar 8, 1995	2.07	2.07	2.07	2.07
595	NASDAQ	CVBF	Tue, Mar 7, 1995	2.09	2.11	2.09	2.09
594	NASDAQ	CVBF	Mon, Mar 6, 1995	2.11	2.11	2.07	2.07
593	NASDAQ	CVBF	Fri, Mar 3, 1995	2.13	2.13	2.13	2.13
592	NASDAQ	CVBF	Thu, Mar 2, 1995	2.14	2.14	2.14	2.14
591	NASDAQ	CVBF	Wed, Mar 1, 1995	2.13	2.13	2.13	2.13
590	NASDAQ	CVBF	Tue, Feb 28, 1995	2.11	2.14	2.11	2.14
589	NASDAQ	CVBF	Mon, Feb 27, 1995	2.13	2.13	2.11	2.11
588	NASDAQ	CVBF	Fri, Feb 24, 1995	2.09	2.13	2.09	2.13
587	NASDAQ	CVBF	Thu, Feb 23, 1995	2.09	2.09	2.09	2.09
586	NASDAQ	CVBF	Wed, Feb 22, 1995	2.07	2.07	2.07	2.07
585	NASDAQ	CVBF	Tue, Feb 21, 1995	2.07	2.07	2.07	2.07
584	NASDAQ	CVBF	Fri, Feb 17, 1995	2.01	2.07	2.01	2.07
583	NASDAQ	CVBF	Thu, Feb 16, 1995	2.07	2.07	2.05	2.05
582	NASDAQ	CVBF	Wed, Feb 15, 1995	2.05	2.07	2.05	2.07
581	NASDAQ	CVBF	Tue, Feb 14, 1995	2.09	2.09	2.03	2.03
580	NASDAQ	CVBF	Mon, Feb 13, 1995	2.09	2.09	2.07	2.07
579	NASDAQ	CVBF	Fri, Feb 10, 1995	2.11	2.11	2.11	2.11
578	NASDAQ	CVBF	Thu, Feb 9, 1995	2.09	2.09	2.09	2.09
577	NASDAQ	CVBF	Wed, Feb 8, 1995	2.07	2.07	2.05	2.05
576	NASDAQ	CVBF	Tue, Feb 7, 1995	2.05	2.05	2.05	2.05
575	NASDAQ	CVBF	Mon, Feb 6, 1995	2.09	2.09	2.05	2.05
574	NASDAQ	CVBF	Fri, Feb 3, 1995	2.11	2.11	2.09	2.09
573	NASDAQ	CVBF	Wed, Feb 1, 1995	2.11	2.11	2.11	2.11
572	NASDAQ	CVBF	Tue, Jan 31, 1995	2.11	2.13	2.11	2.13
571	NASDAQ	CVBF	Mon, Jan 30, 1995	2.16	2.16	2.16	2.16
570	NASDAQ	CVBF	Fri, Jan 27, 1995	2.20	2.20	2.20	2.20
569	NASDAQ	CVBF	Thu, Jan 26, 1995	2.24	2.24	2.20	2.22
568	NASDAQ	CVBF	Tue, Jan 24, 1995	2.28	2.28	2.26	2.26
567	NASDAQ	CVBF	Mon, Jan 23, 1995	2.28	2.28	2.28	2.28
566	NASDAQ	CVBF	Fri, Jan 20, 1995	2.28	2.28	2.26	2.28
565	NASDAQ	CVBF	Thu, Jan 19, 1995	2.28	2.28	2.26	2.26
564	NASDAQ	CVBF	Wed, Jan 18, 1995	2.29	2.29	2.28	2.29
563	NASDAQ	CVBF	Tue, Jan 17, 1995	2.28	2.28	2.28	2.28
562	NASDAQ	CVBF	Mon, Jan 16, 1995	2.26	2.28	2.24	2.28
561	NASDAQ	CVBF	Fri, Jan 13, 1995	2.24	2.28	2.24	2.28
560	NASDAQ	CVBF	Thu, Jan 12, 1995	2.26	2.26	2.24	2.24
559	NASDAQ	CVBF	Wed, Jan 11, 1995	2.28	2.28	2.28	2.28
558	NASDAQ	CVBF	Tue, Jan 10, 1995	2.28	2.31	2.28	2.31
557	NASDAQ	CVBF	Mon, Jan 9, 1995	2.31	2.31	2.31	2.31
556	NASDAQ	CVBF	Fri, Jan 6, 1995	2.28	2.29	2.28	2.29
555	NASDAQ	CVBF	Wed, Jan 4, 1995	2.28	2.29	2.28	2.29
554	NASDAQ	CVBF	Tue, Jan 3, 1995	2.16	2.26	2.16	2.24
553	NASDAQ	CVBF	Fri, Dec 30, 1994	2.39	2.39	2.39	2.39
552	NASDAQ	CVBF	Thu, Dec 29, 1994	2.33	2.39	2.33	2.39
551	NASDAQ	CVBF	Wed, Dec 28, 1994	2.28	2.29	2.28	2.29
550	NASDAQ	CVBF	Tue, Dec 27, 1994	2.24	2.28	2.24	2.28
549	NASDAQ	CVBF	Fri, Dec 23, 1994	2.24	2.24	2.24	2.24
548	NASDAQ	CVBF	Thu, Dec 22, 1994	2.18	2.20	2.18	2.20
547	NASDAQ	CVBF	Wed, Dec 21, 1994	2.16	2.20	2.16	2.20
546	NASDAQ	CVBF	Tue, Dec 20, 1994	2.16	2.16	2.16	2.16
545	NASDAQ	CVBF	Mon, Dec 19, 1994	2.14	2.16	2.14	2.16
544	NASDAQ	CVBF	Fri, Dec 16, 1994	2.18	2.18	2.18	2.18
543	NASDAQ	CVBF	Thu, Dec 15, 1994	2.11	2.14	2.11	2.14
542	NASDAQ	CVBF	Fri, Dec 9, 1994	2.09	2.09	2.09	2.09
541	NASDAQ	CVBF	Wed, Dec 7, 1994	2.09	2.09	2.09	2.09
540	NASDAQ	CVBF	Tue, Dec 6, 1994	2.09	2.11	2.09	2.11
539	NASDAQ	CVBF	Mon, Dec 5, 1994	2.07	2.07	2.07	2.07
538	NASDAQ	CVBF	Thu, Dec 1, 1994	2.07	2.09	2.07	2.09
537	NASDAQ	CVBF	Wed, Nov 30, 1994	2.11	2.13	2.11	2.11
536	NASDAQ	CVBF	Tue, Nov 29, 1994	2.07	2.09	2.07	2.09
535	NASDAQ	CVBF	Mon, Nov 28, 1994	2.03	2.03	2.03	2.03
534	NASDAQ	CVBF	Wed, Nov 23, 1994	2.03	2.03	2.03	2.03
533	NASDAQ	CVBF	Tue, Nov 22, 1994	2.01	2.01	2.01	2.01
532	NASDAQ	CVBF	Mon, Nov 21, 1994	2.01	2.01	2.01	2.01
531	NASDAQ	CVBF	Fri, Nov 18, 1994	2.01	2.01	2.01	2.01
530	NASDAQ	CVBF	Wed, Nov 16, 1994	2.02	2.02	2.02	2.02
529	NASDAQ	CVBF	Tue, Nov 15, 1994	2.01	2.01	2.01	2.01
528	NASDAQ	CVBF	Mon, Nov 14, 1994	2.03	2.07	2.03	2.03
527	NASDAQ	CVBF	Thu, Nov 10, 1994	2.07	2.07	2.07	2.07
526	NASDAQ	CVBF	Mon, Nov 7, 1994	2.09	2.09	2.09	2.09
525	NASDAQ	CVBF	Fri, Nov 4, 1994	2.09	2.09	2.09	2.09
524	NASDAQ	CVBF	Thu, Nov 3, 1994	2.09	2.09	2.09	2.09
523	NASDAQ	CVBF	Mon, Oct 31, 1994	2.11	2.11	2.07	2.07
522	NASDAQ	CVBF	Thu, Oct 27, 1994	2.09	2.09	2.09	2.09
521	NASDAQ	CVBF	Tue, Oct 25, 1994	2.13	2.13	2.09	2.09
520	NASDAQ	CVBF	Fri, Oct 21, 1994	2.11	2.13	2.11	2.13
519	NASDAQ	CVBF	Thu, Oct 20, 1994	2.13	2.13	2.13	2.13
518	NASDAQ	CVBF	Wed, Oct 19, 1994	2.07	2.13	2.07	2.13
517	NASDAQ	CVBF	Tue, Oct 18, 1994	2.09	2.09	2.09	2.09
516	NASDAQ	CVBF	Fri, Oct 14, 1994	2.13	2.13	2.11	2.11
515	NASDAQ	CVBF	Thu, Oct 13, 1994	2.13	2.13	2.09	2.09
514	NASDAQ	CVBF	Wed, Oct 12, 1994	2.14	2.14	2.14	2.14
513	NASDAQ	CVBF	Mon, Oct 10, 1994	2.13	2.13	2.13	2.13
512	NASDAQ	CVBF	Fri, Oct 7, 1994	2.14	2.14	2.14	2.14
511	NASDAQ	CVBF	Thu, Oct 6, 1994	2.13	2.13	2.11	2.11
510	NASDAQ	CVBF	Wed, Oct 5, 1994	2.14	2.14	2.14	2.14
509	NASDAQ	CVBF	Tue, Oct 4, 1994	2.14	2.14	2.14	2.14
508	NASDAQ	CVBF	Fri, Sep 30, 1994	2.13	2.13	2.13	2.13
507	NASDAQ	CVBF	Tue, Sep 27, 1994	2.16	2.16	2.14	2.14
506	NASDAQ	CVBF	Fri, Sep 23, 1994	2.13	2.13	2.13	2.13
505	NASDAQ	CVBF	Thu, Sep 22, 1994	2.13	2.13	2.13	2.13
504	NASDAQ	CVBF	Wed, Sep 21, 1994	2.13	2.13	2.11	2.11
503	NASDAQ	CVBF	Tue, Sep 20, 1994	2.16	2.16	2.16	2.16
502	NASDAQ	CVBF	Mon, Sep 19, 1994	2.16	2.16	2.16	2.16
501	NASDAQ	CVBF	Fri, Sep 16, 1994	2.20	2.20	2.20	2.20
500	NASDAQ	CVBF	Thu, Sep 15, 1994	2.20	2.20	2.16	2.18
499	NASDAQ	CVBF	Fri, Sep 9, 1994	2.20	2.20	2.20	2.20
498	NASDAQ	CVBF	Wed, Sep 7, 1994	2.24	2.24	2.24	2.24
497	NASDAQ	CVBF	Tue, Sep 6, 1994	2.28	2.28	2.22	2.22
496	NASDAQ	CVBF	Thu, Sep 1, 1994	2.26	2.26	2.26	2.26
495	NASDAQ	CVBF	Wed, Aug 31, 1994	2.26	2.26	2.26	2.26
494	NASDAQ	CVBF	Tue, Aug 30, 1994	2.28	2.28	2.28	2.28
493	NASDAQ	CVBF	Mon, Aug 29, 1994	2.28	2.28	2.28	2.28
492	NASDAQ	CVBF	Thu, Aug 25, 1994	2.29	2.29	2.29	2.29
491	NASDAQ	CVBF	Wed, Aug 24, 1994	2.24	2.28	2.24	2.28
490	NASDAQ	CVBF	Tue, Aug 23, 1994	2.24	2.24	2.22	2.24
489	NASDAQ	CVBF	Mon, Aug 22, 1994	2.26	2.26	2.26	2.26
488	NASDAQ	CVBF	Fri, Aug 19, 1994	2.31	2.31	2.28	2.28
487	NASDAQ	CVBF	Thu, Aug 18, 1994	2.31	2.31	2.29	2.29
486	NASDAQ	CVBF	Tue, Aug 16, 1994	2.28	2.31	2.28	2.31
485	NASDAQ	CVBF	Mon, Aug 15, 1994	2.28	2.28	2.28	2.28
484	NASDAQ	CVBF	Wed, Aug 10, 1994	2.29	2.29	2.29	2.29
483	NASDAQ	CVBF	Mon, Aug 8, 1994	2.28	2.31	2.28	2.28
482	NASDAQ	CVBF	Fri, Aug 5, 1994	2.28	2.28	2.28	2.28
481	NASDAQ	CVBF	Thu, Aug 4, 1994	2.28	2.29	2.26	2.28
480	NASDAQ	CVBF	Wed, Aug 3, 1994	2.29	2.29	2.28	2.28
479	NASDAQ	CVBF	Tue, Aug 2, 1994	2.26	2.28	2.26	2.28
478	NASDAQ	CVBF	Mon, Aug 1, 1994	2.26	2.29	2.22	2.28
477	NASDAQ	CVBF	Fri, Jul 29, 1994	2.35	2.35	2.24	2.24
476	NASDAQ	CVBF	Wed, Jul 27, 1994	2.35	2.35	2.33	2.35
475	NASDAQ	CVBF	Tue, Jul 26, 1994	2.42	2.42	2.39	2.39
474	NASDAQ	CVBF	Mon, Jul 25, 1994	2.37	2.44	2.37	2.39
473	NASDAQ	CVBF	Fri, Jul 22, 1994	2.33	2.37	2.33	2.35
472	NASDAQ	CVBF	Thu, Jul 21, 1994	2.28	2.28	2.28	2.28
471	NASDAQ	CVBF	Wed, Jul 20, 1994	2.29	2.29	2.29	2.29
470	NASDAQ	CVBF	Tue, Jul 19, 1994	2.24	2.28	2.24	2.28
469	NASDAQ	CVBF	Mon, Jul 18, 1994	2.26	2.26	2.24	2.24
468	NASDAQ	CVBF	Fri, Jul 15, 1994	2.24	2.24	2.24	2.24
467	NASDAQ	CVBF	Thu, Jul 14, 1994	2.20	2.20	2.20	2.20
466	NASDAQ	CVBF	Wed, Jul 13, 1994	2.18	2.18	2.18	2.18
465	NASDAQ	CVBF	Tue, Jul 12, 1994	2.18	2.18	2.16	2.16
464	NASDAQ	CVBF	Mon, Jul 11, 1994	2.18	2.18	2.18	2.18
463	NASDAQ	CVBF	Fri, Jul 8, 1994	2.16	2.16	2.16	2.16
462	NASDAQ	CVBF	Wed, Jul 6, 1994	2.14	2.14	2.14	2.14
461	NASDAQ	CVBF	Tue, Jul 5, 1994	2.14	2.14	2.14	2.14
460	NASDAQ	CVBF	Fri, Jul 1, 1994	2.14	2.16	2.14	2.16
459	NASDAQ	CVBF	Thu, Jun 30, 1994	1.94	2.16	1.94	2.16
458	NASDAQ	CVBF	Wed, Jun 29, 1994	1.94	1.94	1.92	1.94
457	NASDAQ	CVBF	Tue, Jun 28, 1994	1.96	1.96	1.94	1.94
456	NASDAQ	CVBF	Mon, Jun 27, 1994	2.01	2.01	1.96	1.96
455	NASDAQ	CVBF	Thu, Jun 23, 1994	1.96	2.03	1.96	2.03
454	NASDAQ	CVBF	Wed, Jun 22, 1994	1.94	1.98	1.94	1.98
453	NASDAQ	CVBF	Tue, Jun 21, 1994	1.90	1.92	1.90	1.92
452	NASDAQ	CVBF	Mon, Jun 20, 1994	1.90	1.92	1.90	1.92
451	NASDAQ	CVBF	Fri, Jun 17, 1994	1.90	1.90	1.88	1.88
450	NASDAQ	CVBF	Thu, Jun 16, 1994	1.94	1.94	1.94	1.94
449	NASDAQ	CVBF	Tue, Jun 14, 1994	1.92	1.92	1.92	1.92
448	NASDAQ	CVBF	Tue, Jun 7, 1994	1.90	1.92	1.90	1.92
447	NASDAQ	CVBF	Fri, Jun 3, 1994	1.90	1.90	1.90	1.90
446	NASDAQ	CVBF	Thu, Jun 2, 1994	1.92	1.92	1.92	1.92
445	NASDAQ	CVBF	Wed, Jun 1, 1994	1.92	1.92	1.92	1.92
444	NASDAQ	CVBF	Tue, May 31, 1994	1.92	1.92	1.90	1.92
443	NASDAQ	CVBF	Fri, May 27, 1994	1.90	1.90	1.90	1.90
442	NASDAQ	CVBF	Thu, May 26, 1994	1.92	1.92	1.92	1.92
441	NASDAQ	CVBF	Tue, May 24, 1994	1.94	1.94	1.94	1.94
440	NASDAQ	CVBF	Mon, May 23, 1994	1.94	1.94	1.94	1.94
439	NASDAQ	CVBF	Fri, May 20, 1994	1.98	1.98	1.94	1.94
438	NASDAQ	CVBF	Thu, May 19, 1994	1.88	1.94	1.88	1.94
437	NASDAQ	CVBF	Wed, May 18, 1994	1.90	1.90	1.90	1.90
436	NASDAQ	CVBF	Thu, May 12, 1994	1.87	1.87	1.87	1.87
435	NASDAQ	CVBF	Wed, May 11, 1994	1.88	1.88	1.87	1.87
434	NASDAQ	CVBF	Tue, May 10, 1994	1.94	1.94	1.88	1.90
433	NASDAQ	CVBF	Mon, May 9, 1994	1.94	1.94	1.94	1.94
432	NASDAQ	CVBF	Tue, May 3, 1994	1.91	1.91	1.90	1.90
431	NASDAQ	CVBF	Mon, May 2, 1994	1.90	1.92	1.90	1.92
430	NASDAQ	CVBF	Fri, Apr 29, 1994	1.88	1.88	1.88	1.88
429	NASDAQ	CVBF	Thu, Apr 28, 1994	1.94	1.94	1.92	1.92
428	NASDAQ	CVBF	Tue, Apr 26, 1994	1.92	1.92	1.92	1.92
427	NASDAQ	CVBF	Mon, Apr 25, 1994	1.94	1.94	1.88	1.88
426	NASDAQ	CVBF	Fri, Apr 22, 1994	1.92	1.92	1.92	1.92
425	NASDAQ	CVBF	Thu, Apr 21, 1994	1.88	1.88	1.87	1.88
424	NASDAQ	CVBF	Wed, Apr 20, 1994	1.81	1.87	1.81	1.87
423	NASDAQ	CVBF	Tue, Apr 19, 1994	1.83	1.83	1.81	1.81
422	NASDAQ	CVBF	Mon, Apr 18, 1994	1.83	1.83	1.83	1.83
421	NASDAQ	CVBF	Fri, Apr 15, 1994	1.81	1.81	1.81	1.81
420	NASDAQ	CVBF	Thu, Apr 14, 1994	1.81	1.81	1.81	1.81
419	NASDAQ	CVBF	Wed, Apr 13, 1994	1.79	1.81	1.79	1.81
418	NASDAQ	CVBF	Tue, Apr 12, 1994	1.79	1.79	1.79	1.79
417	NASDAQ	CVBF	Fri, Apr 8, 1994	1.81	1.81	1.81	1.81
416	NASDAQ	CVBF	Thu, Apr 7, 1994	1.81	1.81	1.79	1.81
415	NASDAQ	CVBF	Wed, Apr 6, 1994	1.79	1.81	1.79	1.81
414	NASDAQ	CVBF	Mon, Apr 4, 1994	1.75	1.75	1.75	1.75
413	NASDAQ	CVBF	Thu, Mar 31, 1994	1.79	1.79	1.77	1.77
412	NASDAQ	CVBF	Wed, Mar 30, 1994	1.79	1.81	1.79	1.81
411	NASDAQ	CVBF	Tue, Mar 29, 1994	1.79	1.79	1.79	1.79
410	NASDAQ	CVBF	Fri, Mar 25, 1994	1.79	1.79	1.79	1.79
409	NASDAQ	CVBF	Thu, Mar 24, 1994	1.79	1.81	1.79	1.81
408	NASDAQ	CVBF	Wed, Mar 23, 1994	1.79	1.79	1.79	1.79
407	NASDAQ	CVBF	Tue, Mar 22, 1994	1.79	1.79	1.79	1.79
406	NASDAQ	CVBF	Mon, Mar 21, 1994	1.77	1.77	1.77	1.77
405	NASDAQ	CVBF	Thu, Mar 17, 1994	1.75	1.75	1.75	1.75
404	NASDAQ	CVBF	Tue, Mar 15, 1994	1.77	1.77	1.77	1.77
403	NASDAQ	CVBF	Mon, Mar 14, 1994	1.77	1.83	1.77	1.77
402	NASDAQ	CVBF	Wed, Mar 9, 1994	1.72	1.75	1.72	1.75
401	NASDAQ	CVBF	Tue, Mar 8, 1994	1.73	1.73	1.72	1.72
400	NASDAQ	CVBF	Mon, Mar 7, 1994	1.75	1.79	1.73	1.77
399	NASDAQ	CVBF	Fri, Mar 4, 1994	1.73	1.75	1.73	1.75
398	NASDAQ	CVBF	Thu, Mar 3, 1994	1.68	1.73	1.68	1.73
397	NASDAQ	CVBF	Wed, Mar 2, 1994	1.72	1.72	1.70	1.70
396	NASDAQ	CVBF	Tue, Mar 1, 1994	1.72	1.72	1.72	1.72
395	NASDAQ	CVBF	Mon, Feb 28, 1994	1.70	1.73	1.70	1.73
394	NASDAQ	CVBF	Fri, Feb 25, 1994	1.75	1.75	1.73	1.73
393	NASDAQ	CVBF	Thu, Feb 24, 1994	1.73	1.75	1.73	1.75
392	NASDAQ	CVBF	Wed, Feb 23, 1994	1.79	1.79	1.72	1.72
391	NASDAQ	CVBF	Tue, Feb 22, 1994	1.79	1.79	1.79	1.79
390	NASDAQ	CVBF	Fri, Feb 18, 1994	1.79	1.79	1.77	1.77
389	NASDAQ	CVBF	Thu, Feb 17, 1994	1.79	1.79	1.77	1.77
388	NASDAQ	CVBF	Wed, Feb 16, 1994	1.79	1.81	1.79	1.81
387	NASDAQ	CVBF	Tue, Feb 15, 1994	1.79	1.81	1.79	1.79
386	NASDAQ	CVBF	Mon, Feb 14, 1994	1.79	1.79	1.79	1.79
385	NASDAQ	CVBF	Fri, Feb 11, 1994	1.79	1.79	1.79	1.79
384	NASDAQ	CVBF	Thu, Feb 10, 1994	1.87	1.87	1.79	1.79
383	NASDAQ	CVBF	Wed, Feb 9, 1994	1.87	1.87	1.87	1.87
382	NASDAQ	CVBF	Mon, Feb 7, 1994	1.87	1.87	1.87	1.87
381	NASDAQ	CVBF	Fri, Feb 4, 1994	1.96	1.96	1.92	1.92
380	NASDAQ	CVBF	Thu, Feb 3, 1994	1.94	1.98	1.94	1.98
379	NASDAQ	CVBF	Tue, Feb 1, 1994	1.94	1.94	1.94	1.94
378	NASDAQ	CVBF	Mon, Jan 31, 1994	1.92	1.94	1.92	1.94
377	NASDAQ	CVBF	Thu, Jan 27, 1994	1.90	1.94	1.90	1.94
376	NASDAQ	CVBF	Wed, Jan 26, 1994	1.90	1.90	1.90	1.90
375	NASDAQ	CVBF	Tue, Jan 25, 1994	1.90	1.90	1.90	1.90
374	NASDAQ	CVBF	Mon, Jan 24, 1994	1.88	1.90	1.88	1.90
373	NASDAQ	CVBF	Fri, Jan 21, 1994	1.85	1.88	1.85	1.88
372	NASDAQ	CVBF	Thu, Jan 20, 1994	1.87	1.87	1.87	1.87
371	NASDAQ	CVBF	Wed, Jan 19, 1994	1.87	1.87	1.83	1.87
370	NASDAQ	CVBF	Mon, Jan 17, 1994	1.83	1.83	1.83	1.83
369	NASDAQ	CVBF	Fri, Jan 14, 1994	1.81	1.83	1.81	1.83
368	NASDAQ	CVBF	Mon, Jan 10, 1994	1.88	1.88	1.87	1.87
367	NASDAQ	CVBF	Tue, Jan 4, 1994	1.87	1.87	1.87	1.87
366	NASDAQ	CVBF	Mon, Jan 3, 1994	1.88	1.88	1.88	1.88
365	NASDAQ	CVBF	Fri, Dec 31, 1993	1.87	1.88	1.87	1.87
364	NASDAQ	CVBF	Wed, Dec 29, 1993	1.87	1.87	1.85	1.85
363	NASDAQ	CVBF	Tue, Dec 28, 1993	1.83	1.83	1.83	1.83
362	NASDAQ	CVBF	Mon, Dec 27, 1993	2.01	2.01	2.01	2.01
361	NASDAQ	CVBF	Thu, Dec 23, 1993	2.01	2.03	2.01	2.01
360	NASDAQ	CVBF	Wed, Dec 22, 1993	2.00	2.03	2.00	2.03
359	NASDAQ	CVBF	Tue, Dec 21, 1993	2.05	2.05	2.03	2.05
358	NASDAQ	CVBF	Mon, Dec 20, 1993	2.05	2.05	2.05	2.05
357	NASDAQ	CVBF	Fri, Dec 17, 1993	2.00	2.05	1.98	2.05
356	NASDAQ	CVBF	Thu, Dec 16, 1993	1.96	1.96	1.96	1.96
355	NASDAQ	CVBF	Tue, Dec 14, 1993	2.03	2.03	1.96	1.96
354	NASDAQ	CVBF	Mon, Dec 13, 1993	2.01	2.01	2.00	2.00
353	NASDAQ	CVBF	Thu, Dec 9, 1993	2.03	2.03	2.01	2.01
352	NASDAQ	CVBF	Wed, Dec 8, 1993	2.01	2.03	2.00	2.03
351	NASDAQ	CVBF	Tue, Dec 7, 1993	2.05	2.07	2.05	2.05
350	NASDAQ	CVBF	Mon, Dec 6, 1993	2.00	2.03	2.00	2.03
349	NASDAQ	CVBF	Fri, Dec 3, 1993	1.96	1.98	1.94	1.98
348	NASDAQ	CVBF	Wed, Dec 1, 1993	1.96	1.96	1.96	1.96
347	NASDAQ	CVBF	Tue, Nov 30, 1993	1.94	1.98	1.90	1.92
346	NASDAQ	CVBF	Mon, Nov 29, 1993	2.00	2.00	2.00	2.00
345	NASDAQ	CVBF	Tue, Nov 23, 1993	2.05	2.05	2.00	2.00
344	NASDAQ	CVBF	Mon, Nov 22, 1993	2.09	2.09	2.03	2.03
343	NASDAQ	CVBF	Fri, Nov 19, 1993	2.09	2.09	2.09	2.09
342	NASDAQ	CVBF	Thu, Nov 18, 1993	1.96	2.09	1.96	2.07
341	NASDAQ	CVBF	Wed, Nov 17, 1993	1.98	1.98	1.98	1.98
340	NASDAQ	CVBF	Tue, Nov 16, 1993	2.00	2.00	1.96	1.96
339	NASDAQ	CVBF	Thu, Nov 11, 1993	2.01	2.01	2.00	2.00
338	NASDAQ	CVBF	Wed, Nov 10, 1993	1.96	2.00	1.96	2.00
337	NASDAQ	CVBF	Tue, Nov 9, 1993	2.00	2.00	1.98	1.98
336	NASDAQ	CVBF	Mon, Nov 8, 1993	2.00	2.01	2.00	2.01
335	NASDAQ	CVBF	Fri, Nov 5, 1993	2.03	2.03	1.98	1.98
334	NASDAQ	CVBF	Wed, Nov 3, 1993	2.07	2.07	2.07	2.07
333	NASDAQ	CVBF	Tue, Nov 2, 1993	2.07	2.07	2.07	2.07
332	NASDAQ	CVBF	Mon, Nov 1, 1993	2.05	2.05	2.05	2.05
331	NASDAQ	CVBF	Fri, Oct 29, 1993	2.07	2.09	2.07	2.09
330	NASDAQ	CVBF	Thu, Oct 28, 1993	2.11	2.11	2.03	2.03
329	NASDAQ	CVBF	Wed, Oct 27, 1993	2.14	2.14	2.07	2.07
328	NASDAQ	CVBF	Tue, Oct 26, 1993	2.16	2.16	2.14	2.14
327	NASDAQ	CVBF	Mon, Oct 25, 1993	2.20	2.20	2.16	2.16
326	NASDAQ	CVBF	Fri, Oct 22, 1993	2.14	2.16	2.14	2.16
325	NASDAQ	CVBF	Thu, Oct 21, 1993	2.18	2.18	2.14	2.14
324	NASDAQ	CVBF	Wed, Oct 20, 1993	2.20	2.20	2.16	2.16
323	NASDAQ	CVBF	Tue, Oct 19, 1993	2.20	2.20	2.20	2.20
322	NASDAQ	CVBF	Mon, Oct 18, 1993	2.20	2.20	2.20	2.20
321	NASDAQ	CVBF	Fri, Oct 15, 1993	2.20	2.22	2.20	2.22
320	NASDAQ	CVBF	Thu, Oct 14, 1993	2.18	2.18	2.16	2.16
319	NASDAQ	CVBF	Tue, Oct 12, 1993	2.20	2.20	2.18	2.18
318	NASDAQ	CVBF	Fri, Oct 8, 1993	2.16	2.18	2.16	2.18
317	NASDAQ	CVBF	Tue, Oct 5, 1993	2.14	2.18	2.14	2.18
316	NASDAQ	CVBF	Mon, Oct 4, 1993	2.20	2.20	2.16	2.16
315	NASDAQ	CVBF	Fri, Oct 1, 1993	2.18	2.18	2.18	2.18
314	NASDAQ	CVBF	Thu, Sep 30, 1993	2.16	2.20	2.16	2.20
313	NASDAQ	CVBF	Wed, Sep 29, 1993	2.18	2.18	2.18	2.18
312	NASDAQ	CVBF	Tue, Sep 28, 1993	2.14	2.18	2.14	2.18
311	NASDAQ	CVBF	Thu, Sep 23, 1993	2.05	2.09	2.05	2.09
310	NASDAQ	CVBF	Wed, Sep 22, 1993	2.09	2.09	2.09	2.09
309	NASDAQ	CVBF	Tue, Sep 21, 1993	2.07	2.07	2.05	2.07
308	NASDAQ	CVBF	Mon, Sep 20, 1993	2.14	2.14	2.05	2.09
307	NASDAQ	CVBF	Fri, Sep 17, 1993	2.01	2.13	2.01	2.13
306	NASDAQ	CVBF	Thu, Sep 16, 1993	2.00	2.01	2.00	2.01
305	NASDAQ	CVBF	Wed, Sep 15, 1993	2.01	2.01	2.01	2.01
304	NASDAQ	CVBF	Mon, Sep 13, 1993	2.01	2.03	2.00	2.00
303	NASDAQ	CVBF	Fri, Sep 10, 1993	1.98	1.98	1.94	1.98
302	NASDAQ	CVBF	Thu, Sep 9, 1993	2.00	2.00	2.00	2.00
301	NASDAQ	CVBF	Wed, Sep 8, 1993	2.00	2.01	2.00	2.01
300	NASDAQ	CVBF	Tue, Sep 7, 1993	2.01	2.03	2.01	2.03
299	NASDAQ	CVBF	Fri, Sep 3, 1993	1.92	2.01	1.92	2.01
298	NASDAQ	CVBF	Thu, Sep 2, 1993	1.92	1.92	1.90	1.92
297	NASDAQ	CVBF	Wed, Sep 1, 1993	1.92	1.92	1.90	1.90
296	NASDAQ	CVBF	Tue, Aug 31, 1993	1.87	1.92	1.87	1.92
295	NASDAQ	CVBF	Tue, Aug 24, 1993	1.87	1.87	1.85	1.85
294	NASDAQ	CVBF	Mon, Aug 23, 1993	1.92	1.92	1.88	1.88
293	NASDAQ	CVBF	Fri, Aug 20, 1993	1.94	1.94	1.87	1.94
292	NASDAQ	CVBF	Thu, Aug 19, 1993	1.96	1.96	1.96	1.96
291	NASDAQ	CVBF	Wed, Aug 18, 1993	1.92	1.98	1.92	1.94
290	NASDAQ	CVBF	Tue, Aug 17, 1993	1.92	1.92	1.92	1.92
289	NASDAQ	CVBF	Mon, Aug 16, 1993	1.94	1.94	1.90	1.90
288	NASDAQ	CVBF	Fri, Aug 13, 1993	1.96	1.96	1.96	1.96
287	NASDAQ	CVBF	Thu, Aug 12, 1993	1.92	1.94	1.92	1.94
286	NASDAQ	CVBF	Wed, Aug 11, 1993	1.88	1.90	1.88	1.90
285	NASDAQ	CVBF	Tue, Aug 10, 1993	1.85	1.88	1.85	1.88
284	NASDAQ	CVBF	Mon, Aug 9, 1993	1.83	1.83	1.83	1.83
283	NASDAQ	CVBF	Thu, Aug 5, 1993	1.87	1.87	1.87	1.87
282	NASDAQ	CVBF	Wed, Aug 4, 1993	1.85	1.85	1.83	1.83
281	NASDAQ	CVBF	Tue, Aug 3, 1993	1.85	1.85	1.85	1.85
280	NASDAQ	CVBF	Mon, Aug 2, 1993	1.87	1.87	1.87	1.87
279	NASDAQ	CVBF	Thu, Jul 29, 1993	1.87	1.88	1.87	1.88
278	NASDAQ	CVBF	Wed, Jul 28, 1993	1.87	1.87	1.87	1.87
277	NASDAQ	CVBF	Tue, Jul 27, 1993	1.87	1.87	1.87	1.87
276	NASDAQ	CVBF	Mon, Jul 26, 1993	1.87	1.87	1.87	1.87
275	NASDAQ	CVBF	Fri, Jul 23, 1993	1.90	1.90	1.88	1.88
274	NASDAQ	CVBF	Thu, Jul 22, 1993	1.92	1.92	1.92	1.92
273	NASDAQ	CVBF	Wed, Jul 21, 1993	1.90	1.90	1.90	1.90
272	NASDAQ	CVBF	Tue, Jul 20, 1993	1.94	1.94	1.94	1.94
271	NASDAQ	CVBF	Fri, Jul 16, 1993	1.94	1.96	1.94	1.96
270	NASDAQ	CVBF	Thu, Jul 15, 1993	1.98	1.98	1.94	1.94
269	NASDAQ	CVBF	Wed, Jul 14, 1993	1.94	1.98	1.94	1.96
268	NASDAQ	CVBF	Tue, Jul 13, 1993	1.90	1.94	1.90	1.94
267	NASDAQ	CVBF	Mon, Jul 12, 1993	1.90	1.90	1.90	1.90
266	NASDAQ	CVBF	Fri, Jul 9, 1993	1.90	1.90	1.90	1.90
265	NASDAQ	CVBF	Thu, Jul 8, 1993	1.83	1.90	1.83	1.90
264	NASDAQ	CVBF	Wed, Jul 7, 1993	1.81	1.81	1.81	1.81
263	NASDAQ	CVBF	Fri, Jul 2, 1993	1.79	1.79	1.79	1.79
262	NASDAQ	CVBF	Thu, Jul 1, 1993	1.75	1.79	1.75	1.79
261	NASDAQ	CVBF	Wed, Jun 30, 1993	1.75	1.75	1.75	1.75
260	NASDAQ	CVBF	Tue, Jun 29, 1993	1.75	1.77	1.75	1.77
259	NASDAQ	CVBF	Fri, Jun 25, 1993	1.70	1.73	1.70	1.73
258	NASDAQ	CVBF	Wed, Jun 23, 1993	1.72	1.72	1.72	1.72
257	NASDAQ	CVBF	Tue, Jun 22, 1993	1.73	1.73	1.72	1.72
256	NASDAQ	CVBF	Mon, Jun 21, 1993	1.72	1.72	1.72	1.72
255	NASDAQ	CVBF	Fri, Jun 18, 1993	1.75	1.75	1.75	1.75
254	NASDAQ	CVBF	Thu, Jun 17, 1993	1.72	1.72	1.72	1.72
253	NASDAQ	CVBF	Wed, Jun 16, 1993	1.72	1.72	1.72	1.72
252	NASDAQ	CVBF	Tue, Jun 15, 1993	1.68	1.68	1.68	1.68
251	NASDAQ	CVBF	Thu, Jun 10, 1993	1.72	1.72	1.70	1.70
250	NASDAQ	CVBF	Wed, Jun 9, 1993	1.70	1.72	1.70	1.72
249	NASDAQ	CVBF	Tue, Jun 8, 1993	1.70	1.70	1.70	1.70
248	NASDAQ	CVBF	Mon, Jun 7, 1993	1.70	1.70	1.70	1.70
247	NASDAQ	CVBF	Fri, Jun 4, 1993	1.70	1.72	1.70	1.70
246	NASDAQ	CVBF	Thu, Jun 3, 1993	1.72	1.72	1.68	1.68
245	NASDAQ	CVBF	Wed, Jun 2, 1993	1.70	1.70	1.70	1.70
244	NASDAQ	CVBF	Tue, Jun 1, 1993	1.68	1.70	1.68	1.70
243	NASDAQ	CVBF	Wed, May 26, 1993	1.66	1.66	1.66	1.66
242	NASDAQ	CVBF	Tue, May 25, 1993	1.68	1.68	1.68	1.68
241	NASDAQ	CVBF	Mon, May 24, 1993	1.66	1.66	1.66	1.66
240	NASDAQ	CVBF	Fri, May 21, 1993	1.66	1.66	1.66	1.66
239	NASDAQ	CVBF	Thu, May 20, 1993	1.68	1.68	1.64	1.68
238	NASDAQ	CVBF	Tue, May 18, 1993	1.70	1.70	1.68	1.68
237	NASDAQ	CVBF	Fri, May 14, 1993	1.68	1.68	1.68	1.68
236	NASDAQ	CVBF	Thu, May 13, 1993	1.70	1.70	1.68	1.68
235	NASDAQ	CVBF	Wed, May 12, 1993	1.72	1.73	1.72	1.73
234	NASDAQ	CVBF	Tue, May 11, 1993	1.70	1.70	1.70	1.70
233	NASDAQ	CVBF	Mon, May 10, 1993	1.70	1.70	1.70	1.70
232	NASDAQ	CVBF	Fri, May 7, 1993	1.72	1.72	1.70	1.72
231	NASDAQ	CVBF	Thu, May 6, 1993	1.72	1.72	1.72	1.72
230	NASDAQ	CVBF	Wed, May 5, 1993	1.75	1.75	1.75	1.75
229	NASDAQ	CVBF	Tue, May 4, 1993	1.73	1.73	1.73	1.73
228	NASDAQ	CVBF	Mon, May 3, 1993	1.72	1.75	1.72	1.75
227	NASDAQ	CVBF	Fri, Apr 30, 1993	1.77	1.79	1.75	1.75
226	NASDAQ	CVBF	Thu, Apr 29, 1993	1.77	1.77	1.77	1.77
225	NASDAQ	CVBF	Wed, Apr 28, 1993	1.73	1.73	1.73	1.73
224	NASDAQ	CVBF	Tue, Apr 27, 1993	1.70	1.70	1.66	1.66
223	NASDAQ	CVBF	Mon, Apr 26, 1993	1.64	1.73	1.64	1.73
222	NASDAQ	CVBF	Fri, Apr 23, 1993	1.77	1.77	1.64	1.64
221	NASDAQ	CVBF	Thu, Apr 22, 1993	1.79	1.79	1.79	1.79
220	NASDAQ	CVBF	Wed, Apr 21, 1993	1.79	1.79	1.79	1.79
219	NASDAQ	CVBF	Tue, Apr 20, 1993	1.79	1.79	1.79	1.79
218	NASDAQ	CVBF	Mon, Apr 19, 1993	1.83	1.83	1.77	1.77
217	NASDAQ	CVBF	Fri, Apr 16, 1993	1.81	1.83	1.81	1.81
216	NASDAQ	CVBF	Thu, Apr 15, 1993	1.81	1.81	1.81	1.81
215	NASDAQ	CVBF	Wed, Apr 14, 1993	1.79	1.83	1.77	1.77
214	NASDAQ	CVBF	Mon, Apr 12, 1993	1.77	1.77	1.77	1.77
213	NASDAQ	CVBF	Wed, Apr 7, 1993	1.75	1.75	1.75	1.75
212	NASDAQ	CVBF	Tue, Apr 6, 1993	1.79	1.79	1.77	1.79
211	NASDAQ	CVBF	Mon, Apr 5, 1993	1.83	1.83	1.81	1.81
210	NASDAQ	CVBF	Fri, Apr 2, 1993	1.85	1.87	1.85	1.87
209	NASDAQ	CVBF	Tue, Mar 30, 1993	1.90	1.90	1.87	1.88
208	NASDAQ	CVBF	Mon, Mar 29, 1993	1.90	1.94	1.90	1.94
207	NASDAQ	CVBF	Fri, Mar 26, 1993	1.88	1.92	1.88	1.92
206	NASDAQ	CVBF	Thu, Mar 25, 1993	1.92	1.92	1.88	1.88
205	NASDAQ	CVBF	Wed, Mar 24, 1993	1.98	1.98	1.94	1.94
204	NASDAQ	CVBF	Tue, Mar 23, 1993	1.98	1.98	1.96	1.96
203	NASDAQ	CVBF	Mon, Mar 22, 1993	2.00	2.00	1.98	1.98
202	NASDAQ	CVBF	Fri, Mar 19, 1993	2.01	2.05	1.98	2.00
201	NASDAQ	CVBF	Thu, Mar 18, 1993	1.92	2.01	1.92	2.01
200	NASDAQ	CVBF	Wed, Mar 17, 1993	1.85	1.94	1.85	1.90
199	NASDAQ	CVBF	Tue, Mar 16, 1993	1.83	1.83	1.83	1.83
198	NASDAQ	CVBF	Mon, Mar 15, 1993	1.77	1.79	1.77	1.79
197	NASDAQ	CVBF	Fri, Mar 12, 1993	1.75	1.75	1.75	1.75
196	NASDAQ	CVBF	Thu, Mar 11, 1993	1.75	1.77	1.75	1.77
195	NASDAQ	CVBF	Wed, Mar 10, 1993	1.72	1.73	1.70	1.73
194	NASDAQ	CVBF	Tue, Mar 9, 1993	1.64	1.70	1.64	1.70
193	NASDAQ	CVBF	Mon, Mar 8, 1993	1.66	1.66	1.66	1.66
192	NASDAQ	CVBF	Fri, Mar 5, 1993	1.68	1.68	1.68	1.68
191	NASDAQ	CVBF	Thu, Mar 4, 1993	1.72	1.72	1.70	1.70
190	NASDAQ	CVBF	Wed, Mar 3, 1993	1.68	1.72	1.68	1.72
189	NASDAQ	CVBF	Tue, Mar 2, 1993	1.72	1.72	1.68	1.68
188	NASDAQ	CVBF	Mon, Mar 1, 1993	1.68	1.72	1.68	1.70
187	NASDAQ	CVBF	Fri, Feb 26, 1993	1.66	1.66	1.66	1.66
186	NASDAQ	CVBF	Wed, Feb 24, 1993	1.62	1.64	1.62	1.64
185	NASDAQ	CVBF	Tue, Feb 23, 1993	1.62	1.62	1.60	1.60
184	NASDAQ	CVBF	Mon, Feb 22, 1993	1.62	1.62	1.62	1.62
183	NASDAQ	CVBF	Fri, Feb 19, 1993	1.64	1.64	1.62	1.62
182	NASDAQ	CVBF	Thu, Feb 18, 1993	1.60	1.60	1.60	1.60
181	NASDAQ	CVBF	Wed, Feb 17, 1993	1.64	1.64	1.64	1.64
180	NASDAQ	CVBF	Fri, Feb 12, 1993	1.62	1.66	1.62	1.66
179	NASDAQ	CVBF	Thu, Feb 11, 1993	1.53	1.60	1.53	1.60
178	NASDAQ	CVBF	Wed, Feb 10, 1993	1.55	1.55	1.53	1.53
177	NASDAQ	CVBF	Tue, Feb 9, 1993	1.51	1.53	1.51	1.53
176	NASDAQ	CVBF	Mon, Feb 8, 1993	1.55	1.55	1.53	1.53
175	NASDAQ	CVBF	Fri, Feb 5, 1993	1.51	1.53	1.49	1.53
174	NASDAQ	CVBF	Thu, Feb 4, 1993	1.59	1.60	1.53	1.53
173	NASDAQ	CVBF	Wed, Feb 3, 1993	1.57	1.57	1.53	1.55
172	NASDAQ	CVBF	Tue, Feb 2, 1993	1.60	1.60	1.57	1.57
171	NASDAQ	CVBF	Fri, Jan 29, 1993	1.60	1.62	1.57	1.60
170	NASDAQ	CVBF	Wed, Jan 27, 1993	1.64	1.64	1.64	1.64
169	NASDAQ	CVBF	Tue, Jan 26, 1993	1.66	1.66	1.64	1.64
168	NASDAQ	CVBF	Mon, Jan 25, 1993	1.70	1.70	1.64	1.64
167	NASDAQ	CVBF	Fri, Jan 22, 1993	1.68	1.68	1.66	1.66
166	NASDAQ	CVBF	Thu, Jan 21, 1993	1.77	1.77	1.72	1.72
165	NASDAQ	CVBF	Wed, Jan 20, 1993	1.75	1.83	1.75	1.75
164	NASDAQ	CVBF	Tue, Jan 19, 1993	1.60	1.77	1.60	1.77
163	NASDAQ	CVBF	Mon, Jan 18, 1993	1.57	1.57	1.57	1.57
162	NASDAQ	CVBF	Fri, Jan 15, 1993	1.57	1.57	1.57	1.57
161	NASDAQ	CVBF	Thu, Jan 14, 1993	1.47	1.55	1.47	1.55
160	NASDAQ	CVBF	Wed, Jan 13, 1993	1.45	1.45	1.45	1.45
159	NASDAQ	CVBF	Tue, Jan 12, 1993	1.44	1.44	1.44	1.44
158	NASDAQ	CVBF	Mon, Jan 11, 1993	1.44	1.44	1.40	1.40
157	NASDAQ	CVBF	Fri, Jan 8, 1993	1.47	1.47	1.45	1.45
156	NASDAQ	CVBF	Wed, Jan 6, 1993	1.44	1.45	1.44	1.45
155	NASDAQ	CVBF	Tue, Jan 5, 1993	1.38	1.42	1.38	1.42
154	NASDAQ	CVBF	Mon, Jan 4, 1993	1.44	1.44	1.44	1.44
153	NASDAQ	CVBF	Thu, Dec 31, 1992	1.40	1.40	1.40	1.40
152	NASDAQ	CVBF	Wed, Dec 30, 1992	1.45	1.45	1.42	1.42
151	NASDAQ	CVBF	Tue, Dec 29, 1992	1.45	1.47	1.45	1.47
150	NASDAQ	CVBF	Mon, Dec 28, 1992	1.45	1.47	1.45	1.47
149	NASDAQ	CVBF	Thu, Dec 24, 1992	1.66	1.66	1.59	1.59
148	NASDAQ	CVBF	Wed, Dec 23, 1992	1.49	1.62	1.49	1.62
147	NASDAQ	CVBF	Tue, Dec 22, 1992	1.45	1.47	1.45	1.47
146	NASDAQ	CVBF	Mon, Dec 21, 1992	1.44	1.44	1.42	1.44
145	NASDAQ	CVBF	Fri, Dec 18, 1992	1.42	1.44	1.42	1.42
144	NASDAQ	CVBF	Thu, Dec 17, 1992	1.44	1.44	1.42	1.44
143	NASDAQ	CVBF	Wed, Dec 16, 1992	1.45	1.47	1.44	1.44
142	NASDAQ	CVBF	Tue, Dec 15, 1992	1.44	1.44	1.44	1.44
141	NASDAQ	CVBF	Mon, Dec 14, 1992	1.47	1.47	1.45	1.45
140	NASDAQ	CVBF	Fri, Dec 11, 1992	1.40	1.44	1.40	1.44
139	NASDAQ	CVBF	Thu, Dec 10, 1992	1.42	1.42	1.40	1.40
138	NASDAQ	CVBF	Wed, Dec 9, 1992	1.44	1.44	1.42	1.42
137	NASDAQ	CVBF	Tue, Dec 8, 1992	1.47	1.47	1.45	1.45
136	NASDAQ	CVBF	Mon, Dec 7, 1992	1.49	1.49	1.44	1.44
135	NASDAQ	CVBF	Thu, Dec 3, 1992	1.49	1.49	1.49	1.49
134	NASDAQ	CVBF	Wed, Dec 2, 1992	1.51	1.53	1.51	1.53
133	NASDAQ	CVBF	Tue, Dec 1, 1992	1.51	1.51	1.47	1.47
132	NASDAQ	CVBF	Mon, Nov 30, 1992	1.49	1.49	1.49	1.49
131	NASDAQ	CVBF	Tue, Nov 24, 1992	1.47	1.47	1.47	1.47
130	NASDAQ	CVBF	Mon, Nov 23, 1992	1.49	1.49	1.49	1.49
129	NASDAQ	CVBF	Thu, Nov 19, 1992	1.49	1.49	1.49	1.49
128	NASDAQ	CVBF	Thu, Nov 12, 1992	1.51	1.51	1.51	1.51
127	NASDAQ	CVBF	Wed, Nov 11, 1992	1.51	1.53	1.51	1.51
126	NASDAQ	CVBF	Tue, Nov 10, 1992	1.51	1.53	1.51	1.53
125	NASDAQ	CVBF	Mon, Nov 9, 1992	1.45	1.45	1.45	1.45
124	NASDAQ	CVBF	Fri, Oct 30, 1992	1.45	1.45	1.45	1.45
123	NASDAQ	CVBF	Thu, Oct 29, 1992	1.44	1.44	1.44	1.44
122	NASDAQ	CVBF	Wed, Oct 28, 1992	1.36	1.42	1.36	1.42
121	NASDAQ	CVBF	Tue, Oct 27, 1992	1.31	1.34	1.31	1.34
120	NASDAQ	CVBF	Mon, Oct 26, 1992	1.27	1.29	1.25	1.29
119	NASDAQ	CVBF	Fri, Oct 23, 1992	1.23	1.27	1.23	1.25
118	NASDAQ	CVBF	Thu, Oct 22, 1992	1.23	1.23	1.23	1.23
117	NASDAQ	CVBF	Wed, Oct 21, 1992	1.25	1.25	1.23	1.23
116	NASDAQ	CVBF	Tue, Oct 20, 1992	1.25	1.25	1.23	1.23
115	NASDAQ	CVBF	Mon, Oct 19, 1992	1.25	1.25	1.23	1.23
114	NASDAQ	CVBF	Fri, Oct 16, 1992	1.27	1.27	1.27	1.27
113	NASDAQ	CVBF	Thu, Oct 15, 1992	1.31	1.31	1.27	1.27
112	NASDAQ	CVBF	Wed, Oct 14, 1992	1.27	1.29	1.27	1.29
111	NASDAQ	CVBF	Tue, Oct 13, 1992	1.27	1.27	1.27	1.27
110	NASDAQ	CVBF	Mon, Oct 12, 1992	1.31	1.31	1.31	1.31
109	NASDAQ	CVBF	Fri, Oct 9, 1992	1.32	1.32	1.32	1.32
108	NASDAQ	CVBF	Thu, Oct 8, 1992	1.34	1.34	1.34	1.34
107	NASDAQ	CVBF	Tue, Oct 6, 1992	1.34	1.34	1.34	1.34
106	NASDAQ	CVBF	Mon, Oct 5, 1992	1.40	1.40	1.36	1.36
105	NASDAQ	CVBF	Wed, Sep 30, 1992	1.40	1.42	1.40	1.42
104	NASDAQ	CVBF	Mon, Sep 28, 1992	1.40	1.40	1.38	1.38
103	NASDAQ	CVBF	Fri, Sep 25, 1992	1.45	1.45	1.42	1.42
102	NASDAQ	CVBF	Thu, Sep 24, 1992	1.45	1.45	1.45	1.45
101	NASDAQ	CVBF	Wed, Sep 23, 1992	1.45	1.45	1.45	1.45
100	NASDAQ	CVBF	Tue, Sep 22, 1992	1.45	1.45	1.45	1.45
99	NASDAQ	CVBF	Fri, Sep 18, 1992	1.45	1.49	1.45	1.47
98	NASDAQ	CVBF	Thu, Sep 17, 1992	1.47	1.47	1.47	1.47
97	NASDAQ	CVBF	Fri, Sep 11, 1992	1.45	1.49	1.45	1.49
96	NASDAQ	CVBF	Tue, Sep 8, 1992	1.45	1.45	1.45	1.45
95	NASDAQ	CVBF	Wed, Sep 2, 1992	1.45	1.45	1.45	1.45
94	NASDAQ	CVBF	Tue, Sep 1, 1992	1.45	1.47	1.45	1.47
93	NASDAQ	CVBF	Mon, Aug 31, 1992	1.47	1.47	1.45	1.45
92	NASDAQ	CVBF	Tue, Aug 25, 1992	1.44	1.47	1.44	1.47
91	NASDAQ	CVBF	Mon, Aug 24, 1992	1.45	1.45	1.45	1.45
90	NASDAQ	CVBF	Fri, Aug 21, 1992	1.44	1.44	1.44	1.44
89	NASDAQ	CVBF	Wed, Aug 19, 1992	1.47	1.47	1.47	1.47
88	NASDAQ	CVBF	Tue, Aug 18, 1992	1.47	1.47	1.47	1.47
87	NASDAQ	CVBF	Fri, Aug 14, 1992	1.45	1.47	1.45	1.47
86	NASDAQ	CVBF	Thu, Aug 13, 1992	1.45	1.47	1.45	1.45
85	NASDAQ	CVBF	Mon, Aug 10, 1992	1.45	1.45	1.44	1.45
84	NASDAQ	CVBF	Fri, Aug 7, 1992	1.49	1.49	1.47	1.47
83	NASDAQ	CVBF	Thu, Aug 6, 1992	1.49	1.49	1.49	1.49
82	NASDAQ	CVBF	Wed, Aug 5, 1992	1.51	1.51	1.51	1.51
81	NASDAQ	CVBF	Tue, Aug 4, 1992	1.49	1.49	1.49	1.49
80	NASDAQ	CVBF	Mon, Aug 3, 1992	1.51	1.51	1.51	1.51
79	NASDAQ	CVBF	Wed, Jul 29, 1992	1.49	1.49	1.47	1.49
78	NASDAQ	CVBF	Mon, Jul 27, 1992	1.47	1.47	1.47	1.47
77	NASDAQ	CVBF	Fri, Jul 24, 1992	1.47	1.47	1.47	1.47
76	NASDAQ	CVBF	Thu, Jul 23, 1992	1.47	1.49	1.47	1.49
75	NASDAQ	CVBF	Wed, Jul 22, 1992	1.49	1.49	1.49	1.49
74	NASDAQ	CVBF	Tue, Jul 21, 1992	1.49	1.49	1.47	1.47
73	NASDAQ	CVBF	Fri, Jul 17, 1992	1.51	1.51	1.49	1.49
72	NASDAQ	CVBF	Thu, Jul 16, 1992	1.49	1.51	1.49	1.49
71	NASDAQ	CVBF	Wed, Jul 15, 1992	1.49	1.49	1.47	1.47
70	NASDAQ	CVBF	Tue, Jul 14, 1992	1.49	1.49	1.49	1.49
69	NASDAQ	CVBF	Mon, Jul 13, 1992	1.47	1.47	1.47	1.47
68	NASDAQ	CVBF	Fri, Jul 10, 1992	1.49	1.49	1.47	1.47
67	NASDAQ	CVBF	Thu, Jul 9, 1992	1.47	1.47	1.47	1.47
66	NASDAQ	CVBF	Wed, Jul 8, 1992	1.45	1.45	1.45	1.45
65	NASDAQ	CVBF	Tue, Jul 7, 1992	1.45	1.45	1.44	1.44
64	NASDAQ	CVBF	Mon, Jul 6, 1992	1.47	1.47	1.47	1.47
63	NASDAQ	CVBF	Thu, Jul 2, 1992	1.49	1.49	1.49	1.49
62	NASDAQ	CVBF	Wed, Jul 1, 1992	1.51	1.51	1.51	1.51
61	NASDAQ	CVBF	Tue, Jun 30, 1992	1.49	1.49	1.49	1.49
60	NASDAQ	CVBF	Mon, Jun 29, 1992	1.51	1.51	1.51	1.51
59	NASDAQ	CVBF	Fri, Jun 26, 1992	1.51	1.51	1.51	1.51
58	NASDAQ	CVBF	Thu, Jun 25, 1992	1.49	1.49	1.49	1.49
57	NASDAQ	CVBF	Tue, Jun 23, 1992	1.53	1.53	1.53	1.53
56	NASDAQ	CVBF	Mon, Jun 22, 1992	1.51	1.53	1.51	1.53
55	NASDAQ	CVBF	Fri, Jun 19, 1992	1.53	1.53	1.53	1.53
54	NASDAQ	CVBF	Thu, Jun 18, 1992	1.51	1.53	1.51	1.53
53	NASDAQ	CVBF	Wed, Jun 17, 1992	1.51	1.51	1.49	1.49
52	NASDAQ	CVBF	Mon, Jun 15, 1992	1.51	1.51	1.49	1.51
51	NASDAQ	CVBF	Fri, Jun 12, 1992	1.49	1.51	1.49	1.51
50	NASDAQ	CVBF	Thu, Jun 11, 1992	1.49	1.49	1.49	1.49
49	NASDAQ	CVBF	Wed, Jun 10, 1992	1.49	1.49	1.49	1.49
48	NASDAQ	CVBF	Tue, Jun 9, 1992	1.49	1.49	1.47	1.47
47	NASDAQ	CVBF	Mon, Jun 8, 1992	1.51	1.51	1.51	1.51
46	NASDAQ	CVBF	Fri, Jun 5, 1992	1.51	1.51	1.51	1.51
45	NASDAQ	CVBF	Thu, Jun 4, 1992	1.51	1.51	1.49	1.51
44	NASDAQ	CVBF	Wed, Jun 3, 1992	1.55	1.55	1.51	1.51
43	NASDAQ	CVBF	Tue, Jun 2, 1992	1.55	1.55	1.53	1.53
42	NASDAQ	CVBF	Mon, Jun 1, 1992	1.57	1.57	1.57	1.57
41	NASDAQ	CVBF	Fri, May 29, 1992	1.57	1.57	1.57	1.57
40	NASDAQ	CVBF	Thu, May 28, 1992	1.57	1.57	1.55	1.55
39	NASDAQ	CVBF	Wed, May 27, 1992	1.55	1.55	1.55	1.55
38	NASDAQ	CVBF	Tue, May 26, 1992	1.57	1.57	1.57	1.57
37	NASDAQ	CVBF	Fri, May 22, 1992	1.53	1.55	1.53	1.55
36	NASDAQ	CVBF	Thu, May 21, 1992	1.59	1.59	1.53	1.55
35	NASDAQ	CVBF	Wed, May 20, 1992	1.59	1.59	1.59	1.59
34	NASDAQ	CVBF	Tue, May 19, 1992	1.57	1.57	1.57	1.57
33	NASDAQ	CVBF	Mon, May 18, 1992	1.60	1.60	1.59	1.59
32	NASDAQ	CVBF	Fri, May 15, 1992	1.57	1.60	1.57	1.60
31	NASDAQ	CVBF	Wed, May 13, 1992	1.55	1.55	1.55	1.55
30	NASDAQ	CVBF	Tue, May 12, 1992	1.53	1.55	1.53	1.55
29	NASDAQ	CVBF	Mon, May 11, 1992	1.53	1.57	1.53	1.53
28	NASDAQ	CVBF	Fri, May 8, 1992	1.49	1.51	1.49	1.51
27	NASDAQ	CVBF	Thu, May 7, 1992	1.47	1.49	1.47	1.49
26	NASDAQ	CVBF	Wed, May 6, 1992	1.49	1.49	1.47	1.47
25	NASDAQ	CVBF	Tue, May 5, 1992	1.49	1.49	1.49	1.49
24	NASDAQ	CVBF	Mon, May 4, 1992	1.53	1.53	1.51	1.51
23	NASDAQ	CVBF	Fri, May 1, 1992	1.51	1.51	1.51	1.51
22	NASDAQ	CVBF	Thu, Apr 30, 1992	1.57	1.57	1.57	1.57
21	NASDAQ	CVBF	Wed, Apr 29, 1992	1.57	1.57	1.57	1.57
20	NASDAQ	CVBF	Tue, Apr 28, 1992	1.57	1.57	1.57	1.57
19	NASDAQ	CVBF	Mon, Apr 27, 1992	1.60	1.60	1.59	1.59
18	NASDAQ	CVBF	Fri, Apr 24, 1992	1.59	1.59	1.57	1.59
17	NASDAQ	CVBF	Thu, Apr 23, 1992	1.55	1.59	1.55	1.59
16	NASDAQ	CVBF	Wed, Apr 22, 1992	1.53	1.53	1.49	1.53
15	NASDAQ	CVBF	Tue, Apr 21, 1992	1.55	1.55	1.49	1.51
14	NASDAQ	CVBF	Mon, Apr 20, 1992	1.53	1.53	1.53	1.53
13	NASDAQ	CVBF	Thu, Apr 16, 1992	1.55	1.55	1.55	1.55
12	NASDAQ	CVBF	Wed, Apr 15, 1992	1.53	1.55	1.53	1.55
11	NASDAQ	CVBF	Mon, Apr 13, 1992	1.51	1.51	1.51	1.51
10	NASDAQ	CVBF	Wed, Apr 8, 1992	1.49	1.49	1.49	1.49
9	NASDAQ	CVBF	Tue, Apr 7, 1992	1.53	1.53	1.49	1.49
8	NASDAQ	CVBF	Fri, Apr 3, 1992	1.57	1.57	1.57	1.57
7	NASDAQ	CVBF	Tue, Mar 31, 1992	1.59	1.60	1.59	1.60
6	NASDAQ	CVBF	Mon, Mar 30, 1992	1.57	1.57	1.57	1.57
5	NASDAQ	CVBF	Fri, Mar 27, 1992	1.59	1.59	1.59	1.59
4	NASDAQ	CVBF	Wed, Mar 25, 1992	1.57	1.57	1.57	1.57
3	NASDAQ	CVBF	Mon, Mar 23, 1992	1.57	1.57	1.57	1.57
2	NASDAQ	CVBF	Thu, Mar 19, 1992	1.53	1.53	1.53	1.53
1	NASDAQ	CVBF	Tue, Mar 17, 1992	1.51	1.51	1.49	1.49
#	Exchange	Symbol	Date	Open	High	Low	Close

CVB Financial Corp NASDAQ:CVBF 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