Commercial Vehicle Group Inc NASDAQ:CVGI Historical Prices

Below are the 4644 trading days of historical prices for CVGI.

#	Exchange	Symbol	Date	Open	High	Low	Close
4644	NASDAQ	CVGI	Thu, Jan 19, 2023	7.01	7.10	6.73	7.03
4643	NASDAQ	CVGI	Wed, Jan 18, 2023	7.29	7.44	7.11	7.14
4642	NASDAQ	CVGI	Tue, Jan 17, 2023	7.42	7.52	7.17	7.20
4641	NASDAQ	CVGI	Fri, Jan 13, 2023	7.29	7.52	7.29	7.40
4640	NASDAQ	CVGI	Thu, Jan 12, 2023	7.45	7.50	7.30	7.38
4639	NASDAQ	CVGI	Wed, Jan 11, 2023	7.23	7.53	7.23	7.44
4638	NASDAQ	CVGI	Tue, Jan 10, 2023	6.95	7.40	6.95	7.27
4637	NASDAQ	CVGI	Mon, Jan 9, 2023	7.13	7.19	7.00	7.10
4636	NASDAQ	CVGI	Fri, Jan 6, 2023	7.04	7.24	7.00	7.06
4635	NASDAQ	CVGI	Thu, Jan 5, 2023	7.00	7.05	6.85	6.94
4634	NASDAQ	CVGI	Wed, Jan 4, 2023	6.84	7.17	6.84	7.09
4633	NASDAQ	CVGI	Tue, Jan 3, 2023	6.81	7.07	6.74	6.87
4632	NASDAQ	CVGI	Fri, Dec 30, 2022	6.81	6.88	6.72	6.81
4631	NASDAQ	CVGI	Thu, Dec 29, 2022	6.85	7.07	6.85	6.87
4630	NASDAQ	CVGI	Wed, Dec 28, 2022	6.84	6.90	6.75	6.76
4629	NASDAQ	CVGI	Tue, Dec 27, 2022	6.69	6.89	6.67	6.82
4628	NASDAQ	CVGI	Fri, Dec 23, 2022	6.54	6.70	6.35	6.63
4627	NASDAQ	CVGI	Thu, Dec 22, 2022	6.72	6.72	6.32	6.53
4626	NASDAQ	CVGI	Wed, Dec 21, 2022	6.77	6.89	6.73	6.81
4625	NASDAQ	CVGI	Tue, Dec 20, 2022	6.48	7.00	6.46	6.66
4624	NASDAQ	CVGI	Mon, Dec 19, 2022	6.70	6.71	6.43	6.47
4623	NASDAQ	CVGI	Fri, Dec 16, 2022	6.60	6.77	6.51	6.73
4622	NASDAQ	CVGI	Thu, Dec 15, 2022	7.06	7.06	6.61	6.73
4621	NASDAQ	CVGI	Wed, Dec 14, 2022	6.95	7.35	6.83	7.13
4620	NASDAQ	CVGI	Tue, Dec 13, 2022	7.02	7.20	6.90	7.01
4619	NASDAQ	CVGI	Mon, Dec 12, 2022	6.81	6.92	6.66	6.88
4618	NASDAQ	CVGI	Fri, Dec 9, 2022	7.04	7.04	6.60	6.77
4617	NASDAQ	CVGI	Thu, Dec 8, 2022	7.09	7.20	6.86	7.02
4616	NASDAQ	CVGI	Wed, Dec 7, 2022	6.77	7.10	6.44	6.97
4615	NASDAQ	CVGI	Tue, Dec 6, 2022	6.96	6.99	6.65	6.83
4614	NASDAQ	CVGI	Mon, Dec 5, 2022	7.23	7.30	6.79	6.90
4613	NASDAQ	CVGI	Fri, Dec 2, 2022	7.04	7.42	6.85	7.32
4612	NASDAQ	CVGI	Thu, Dec 1, 2022	7.11	7.52	7.07	7.16
4611	NASDAQ	CVGI	Wed, Nov 30, 2022	6.57	6.94	6.47	6.90
4610	NASDAQ	CVGI	Tue, Nov 29, 2022	6.41	6.63	6.37	6.54
4609	NASDAQ	CVGI	Mon, Nov 28, 2022	6.37	6.65	6.35	6.41
4608	NASDAQ	CVGI	Fri, Nov 25, 2022	6.50	6.52	6.44	6.47
4607	NASDAQ	CVGI	Wed, Nov 23, 2022	6.64	6.68	6.45	6.56
4606	NASDAQ	CVGI	Tue, Nov 22, 2022	6.43	6.64	6.34	6.60
4605	NASDAQ	CVGI	Mon, Nov 21, 2022	6.36	6.49	6.22	6.38
4604	NASDAQ	CVGI	Fri, Nov 18, 2022	6.55	6.68	6.34	6.40
4603	NASDAQ	CVGI	Thu, Nov 17, 2022	6.38	6.49	6.31	6.43
4602	NASDAQ	CVGI	Wed, Nov 16, 2022	6.67	6.68	6.13	6.53
4601	NASDAQ	CVGI	Tue, Nov 15, 2022	6.94	7.05	6.64	6.69
4600	NASDAQ	CVGI	Mon, Nov 14, 2022	6.89	6.99	6.75	6.75
4599	NASDAQ	CVGI	Fri, Nov 11, 2022	6.60	6.91	6.56	6.91
4598	NASDAQ	CVGI	Thu, Nov 10, 2022	6.35	6.52	6.30	6.52
4597	NASDAQ	CVGI	Wed, Nov 9, 2022	6.09	6.22	5.95	6.16
4596	NASDAQ	CVGI	Tue, Nov 8, 2022	5.95	6.16	5.92	6.10
4595	NASDAQ	CVGI	Mon, Nov 7, 2022	5.61	6.01	5.59	5.96
4594	NASDAQ	CVGI	Fri, Nov 4, 2022	5.19	5.59	5.09	5.56
4593	NASDAQ	CVGI	Thu, Nov 3, 2022	4.75	5.16	4.68	5.14
4592	NASDAQ	CVGI	Wed, Nov 2, 2022	4.90	5.09	4.86	4.86
4591	NASDAQ	CVGI	Tue, Nov 1, 2022	5.15	5.27	4.89	4.92
4590	NASDAQ	CVGI	Mon, Oct 31, 2022	4.81	5.07	4.81	5.04
4589	NASDAQ	CVGI	Fri, Oct 28, 2022	4.63	4.91	4.63	4.87
4588	NASDAQ	CVGI	Thu, Oct 27, 2022	4.67	4.77	4.59	4.63
4587	NASDAQ	CVGI	Wed, Oct 26, 2022	4.50	4.66	4.44	4.61
4586	NASDAQ	CVGI	Tue, Oct 25, 2022	4.23	4.54	4.23	4.48
4585	NASDAQ	CVGI	Mon, Oct 24, 2022	4.19	4.30	4.13	4.25
4584	NASDAQ	CVGI	Fri, Oct 21, 2022	4.06	4.16	4.05	4.14
4583	NASDAQ	CVGI	Thu, Oct 20, 2022	4.14	4.25	4.04	4.08
4582	NASDAQ	CVGI	Wed, Oct 19, 2022	4.19	4.24	4.06	4.15
4581	NASDAQ	CVGI	Tue, Oct 18, 2022	4.19	4.31	4.18	4.20
4580	NASDAQ	CVGI	Mon, Oct 17, 2022	4.17	4.25	4.07	4.15
4579	NASDAQ	CVGI	Fri, Oct 14, 2022	4.10	4.21	4.03	4.05
4578	NASDAQ	CVGI	Thu, Oct 13, 2022	4.15	4.30	4.09	4.10
4577	NASDAQ	CVGI	Wed, Oct 12, 2022	4.17	4.27	4.15	4.21
4576	NASDAQ	CVGI	Tue, Oct 11, 2022	4.34	4.36	4.15	4.19
4575	NASDAQ	CVGI	Mon, Oct 10, 2022	4.51	4.57	4.31	4.37
4574	NASDAQ	CVGI	Fri, Oct 7, 2022	4.41	4.50	4.41	4.48
4573	NASDAQ	CVGI	Thu, Oct 6, 2022	4.63	4.63	4.46	4.50
4572	NASDAQ	CVGI	Wed, Oct 5, 2022	4.61	4.68	4.55	4.63
4571	NASDAQ	CVGI	Tue, Oct 4, 2022	4.50	4.74	4.50	4.71
4570	NASDAQ	CVGI	Mon, Oct 3, 2022	4.54	4.61	4.46	4.50
4569	NASDAQ	CVGI	Fri, Sep 30, 2022	4.45	4.57	4.36	4.50
4568	NASDAQ	CVGI	Thu, Sep 29, 2022	4.48	4.51	4.27	4.41
4567	NASDAQ	CVGI	Wed, Sep 28, 2022	4.53	4.56	4.40	4.49
4566	NASDAQ	CVGI	Tue, Sep 27, 2022	4.79	4.83	4.46	4.49
4565	NASDAQ	CVGI	Mon, Sep 26, 2022	4.89	4.98	4.68	4.71
4564	NASDAQ	CVGI	Fri, Sep 23, 2022	5.10	5.11	4.88	4.89
4563	NASDAQ	CVGI	Thu, Sep 22, 2022	5.33	5.50	5.21	5.25
4562	NASDAQ	CVGI	Wed, Sep 21, 2022	5.61	5.61	5.33	5.37
4561	NASDAQ	CVGI	Tue, Sep 20, 2022	5.55	5.55	5.42	5.43
4560	NASDAQ	CVGI	Mon, Sep 19, 2022	5.65	5.71	5.52	5.59
4559	NASDAQ	CVGI	Fri, Sep 16, 2022	5.76	5.87	5.68	5.68
4558	NASDAQ	CVGI	Thu, Sep 15, 2022	5.85	6.02	5.80	5.86
4557	NASDAQ	CVGI	Wed, Sep 14, 2022	5.80	5.91	5.78	5.89
4556	NASDAQ	CVGI	Tue, Sep 13, 2022	5.95	6.03	5.71	5.80
4555	NASDAQ	CVGI	Mon, Sep 12, 2022	6.24	6.24	6.03	6.06
4554	NASDAQ	CVGI	Fri, Sep 9, 2022	6.02	6.20	6.02	6.19
4553	NASDAQ	CVGI	Thu, Sep 8, 2022	6.02	6.05	5.93	6.02
4552	NASDAQ	CVGI	Wed, Sep 7, 2022	6.00	6.15	5.92	6.08
4551	NASDAQ	CVGI	Tue, Sep 6, 2022	6.15	6.26	5.99	6.06
4550	NASDAQ	CVGI	Fri, Sep 2, 2022	6.23	6.32	6.15	6.17
4549	NASDAQ	CVGI	Thu, Sep 1, 2022	6.43	6.43	6.04	6.17
4548	NASDAQ	CVGI	Wed, Aug 31, 2022	6.64	6.70	6.47	6.53
4547	NASDAQ	CVGI	Tue, Aug 30, 2022	6.72	6.72	6.55	6.65
4546	NASDAQ	CVGI	Mon, Aug 29, 2022	6.81	6.81	6.62	6.65
4545	NASDAQ	CVGI	Fri, Aug 26, 2022	7.23	7.23	6.84	6.87
4544	NASDAQ	CVGI	Thu, Aug 25, 2022	7.16	7.28	7.11	7.15
4543	NASDAQ	CVGI	Wed, Aug 24, 2022	7.07	7.18	6.99	7.14
4542	NASDAQ	CVGI	Tue, Aug 23, 2022	7.06	7.17	6.98	7.00
4541	NASDAQ	CVGI	Mon, Aug 22, 2022	7.19	7.28	6.99	7.10
4540	NASDAQ	CVGI	Fri, Aug 19, 2022	7.21	7.36	7.12	7.35
4539	NASDAQ	CVGI	Thu, Aug 18, 2022	7.15	7.35	7.14	7.35
4538	NASDAQ	CVGI	Wed, Aug 17, 2022	7.23	7.26	7.08	7.15
4537	NASDAQ	CVGI	Tue, Aug 16, 2022	7.51	7.54	7.39	7.41
4536	NASDAQ	CVGI	Mon, Aug 15, 2022	7.64	7.64	7.38	7.52
4535	NASDAQ	CVGI	Fri, Aug 12, 2022	7.59	7.67	7.40	7.65
4534	NASDAQ	CVGI	Thu, Aug 11, 2022	7.52	7.72	7.51	7.60
4533	NASDAQ	CVGI	Wed, Aug 10, 2022	7.30	7.50	7.28	7.46
4532	NASDAQ	CVGI	Tue, Aug 9, 2022	7.56	7.56	7.15	7.26
4531	NASDAQ	CVGI	Mon, Aug 8, 2022	7.49	7.76	7.43	7.61
4530	NASDAQ	CVGI	Fri, Aug 5, 2022	7.43	7.63	6.80	7.50
4529	NASDAQ	CVGI	Thu, Aug 4, 2022	7.48	7.64	7.42	7.53
4528	NASDAQ	CVGI	Wed, Aug 3, 2022	7.30	7.51	7.30	7.45
4527	NASDAQ	CVGI	Tue, Aug 2, 2022	7.31	7.34	7.21	7.26
4526	NASDAQ	CVGI	Mon, Aug 1, 2022	7.69	7.69	7.35	7.36
4525	NASDAQ	CVGI	Fri, Jul 29, 2022	7.07	7.74	7.02	7.70
4524	NASDAQ	CVGI	Thu, Jul 28, 2022	6.95	7.18	6.88	7.13
4523	NASDAQ	CVGI	Wed, Jul 27, 2022	6.89	6.95	6.78	6.92
4522	NASDAQ	CVGI	Tue, Jul 26, 2022	6.86	6.86	6.73	6.80
4521	NASDAQ	CVGI	Mon, Jul 25, 2022	6.89	6.95	6.76	6.86
4520	NASDAQ	CVGI	Fri, Jul 22, 2022	6.88	7.04	6.80	6.89
4519	NASDAQ	CVGI	Thu, Jul 21, 2022	6.80	6.93	6.65	6.91
4518	NASDAQ	CVGI	Wed, Jul 20, 2022	6.66	6.84	6.57	6.81
4517	NASDAQ	CVGI	Tue, Jul 19, 2022	6.53	6.63	6.38	6.61
4516	NASDAQ	CVGI	Mon, Jul 18, 2022	6.31	6.58	6.29	6.37
4515	NASDAQ	CVGI	Fri, Jul 15, 2022	6.08	6.26	5.99	6.20
4514	NASDAQ	CVGI	Thu, Jul 14, 2022	6.02	6.06	5.92	5.98
4513	NASDAQ	CVGI	Wed, Jul 13, 2022	6.17	6.30	6.08	6.08
4512	NASDAQ	CVGI	Tue, Jul 12, 2022	5.83	6.42	5.83	6.19
4511	NASDAQ	CVGI	Mon, Jul 11, 2022	6.07	6.12	5.86	5.89
4510	NASDAQ	CVGI	Fri, Jul 8, 2022	5.86	6.22	5.86	6.06
4509	NASDAQ	CVGI	Thu, Jul 7, 2022	5.58	5.89	5.58	5.87
4508	NASDAQ	CVGI	Wed, Jul 6, 2022	5.57	5.66	5.41	5.58
4507	NASDAQ	CVGI	Tue, Jul 5, 2022	5.44	5.59	5.32	5.57
4506	NASDAQ	CVGI	Fri, Jul 1, 2022	5.78	5.92	5.23	5.53
4505	NASDAQ	CVGI	Thu, Jun 30, 2022	5.94	6.02	5.75	5.84
4504	NASDAQ	CVGI	Wed, Jun 29, 2022	5.67	6.20	5.67	6.10
4503	NASDAQ	CVGI	Tue, Jun 28, 2022	5.82	5.99	5.61	5.63
4502	NASDAQ	CVGI	Mon, Jun 27, 2022	5.54	5.85	5.49	5.77
4501	NASDAQ	CVGI	Fri, Jun 24, 2022	5.45	5.76	5.37	5.49
4500	NASDAQ	CVGI	Thu, Jun 23, 2022	5.70	5.90	5.42	5.44
4499	NASDAQ	CVGI	Wed, Jun 22, 2022	5.51	5.74	5.45	5.64
4498	NASDAQ	CVGI	Tue, Jun 21, 2022	5.55	5.88	5.54	5.61
4497	NASDAQ	CVGI	Fri, Jun 17, 2022	5.59	5.70	5.31	5.50
4496	NASDAQ	CVGI	Thu, Jun 16, 2022	5.90	5.90	5.51	5.59
4495	NASDAQ	CVGI	Wed, Jun 15, 2022	6.32	6.32	5.99	6.01
4494	NASDAQ	CVGI	Tue, Jun 14, 2022	6.57	6.76	6.13	6.21
4493	NASDAQ	CVGI	Mon, Jun 13, 2022	6.60	6.65	6.46	6.57
4492	NASDAQ	CVGI	Fri, Jun 10, 2022	6.97	7.04	6.70	6.75
4491	NASDAQ	CVGI	Thu, Jun 9, 2022	7.13	7.30	7.04	7.13
4490	NASDAQ	CVGI	Wed, Jun 8, 2022	7.07	7.23	6.98	7.18
4489	NASDAQ	CVGI	Tue, Jun 7, 2022	6.81	7.09	6.79	7.07
4488	NASDAQ	CVGI	Mon, Jun 6, 2022	6.97	7.05	6.72	6.91
4487	NASDAQ	CVGI	Fri, Jun 3, 2022	6.95	7.09	6.89	6.98
4486	NASDAQ	CVGI	Thu, Jun 2, 2022	6.66	7.08	6.63	7.05
4485	NASDAQ	CVGI	Wed, Jun 1, 2022	6.78	6.82	6.60	6.69
4484	NASDAQ	CVGI	Tue, May 31, 2022	6.71	6.83	6.62	6.75
4483	NASDAQ	CVGI	Fri, May 27, 2022	6.61	6.74	6.61	6.72
4482	NASDAQ	CVGI	Thu, May 26, 2022	6.33	6.62	6.33	6.54
4481	NASDAQ	CVGI	Wed, May 25, 2022	6.11	6.37	6.03	6.30
4480	NASDAQ	CVGI	Tue, May 24, 2022	6.10	6.20	6.00	6.13
4479	NASDAQ	CVGI	Mon, May 23, 2022	6.20	6.36	6.16	6.19
4478	NASDAQ	CVGI	Fri, May 20, 2022	6.50	6.50	6.07	6.21
4477	NASDAQ	CVGI	Thu, May 19, 2022	6.43	6.54	6.40	6.41
4476	NASDAQ	CVGI	Wed, May 18, 2022	6.88	6.94	6.47	6.50
4475	NASDAQ	CVGI	Tue, May 17, 2022	6.62	6.95	6.62	6.91
4474	NASDAQ	CVGI	Mon, May 16, 2022	6.56	6.68	6.34	6.45
4473	NASDAQ	CVGI	Fri, May 13, 2022	6.47	6.78	6.47	6.61
4472	NASDAQ	CVGI	Thu, May 12, 2022	6.46	6.68	6.21	6.42
4471	NASDAQ	CVGI	Wed, May 11, 2022	6.99	7.19	6.58	6.59
4470	NASDAQ	CVGI	Tue, May 10, 2022	7.03	7.05	6.80	6.95
4469	NASDAQ	CVGI	Mon, May 9, 2022	7.06	7.23	6.93	6.96
4468	NASDAQ	CVGI	Fri, May 6, 2022	7.26	7.36	6.99	7.18
4467	NASDAQ	CVGI	Thu, May 5, 2022	7.39	7.55	6.95	7.32
4466	NASDAQ	CVGI	Wed, May 4, 2022	7.27	7.64	7.11	7.52
4465	NASDAQ	CVGI	Tue, May 3, 2022	7.21	7.27	7.01	7.21
4464	NASDAQ	CVGI	Mon, May 2, 2022	7.15	7.25	6.98	7.20
4463	NASDAQ	CVGI	Fri, Apr 29, 2022	6.75	7.38	6.70	7.18
4462	NASDAQ	CVGI	Thu, Apr 28, 2022	6.85	6.91	6.64	6.74
4461	NASDAQ	CVGI	Wed, Apr 27, 2022	6.82	6.90	6.75	6.76
4460	NASDAQ	CVGI	Tue, Apr 26, 2022	7.03	7.07	6.76	6.82
4459	NASDAQ	CVGI	Mon, Apr 25, 2022	7.36	7.49	7.02	7.07
4458	NASDAQ	CVGI	Fri, Apr 22, 2022	7.25	7.45	7.19	7.36
4457	NASDAQ	CVGI	Thu, Apr 21, 2022	7.64	7.66	7.22	7.26
4456	NASDAQ	CVGI	Wed, Apr 20, 2022	7.62	7.84	7.47	7.53
4455	NASDAQ	CVGI	Tue, Apr 19, 2022	7.58	7.75	7.54	7.62
4454	NASDAQ	CVGI	Mon, Apr 18, 2022	7.53	7.70	7.52	7.57
4453	NASDAQ	CVGI	Thu, Apr 14, 2022	7.46	7.60	7.46	7.55
4452	NASDAQ	CVGI	Wed, Apr 13, 2022	7.40	7.50	7.32	7.46
4451	NASDAQ	CVGI	Tue, Apr 12, 2022	7.43	7.62	7.38	7.41
4450	NASDAQ	CVGI	Mon, Apr 11, 2022	7.58	7.69	7.38	7.40
4449	NASDAQ	CVGI	Fri, Apr 8, 2022	7.80	7.95	7.61	7.64
4448	NASDAQ	CVGI	Thu, Apr 7, 2022	7.98	7.98	7.68	7.82
4447	NASDAQ	CVGI	Wed, Apr 6, 2022	8.17	8.33	7.95	8.00
4446	NASDAQ	CVGI	Tue, Apr 5, 2022	8.23	8.33	8.03	8.13
4445	NASDAQ	CVGI	Mon, Apr 4, 2022	8.29	8.30	8.09	8.21
4444	NASDAQ	CVGI	Fri, Apr 1, 2022	8.54	8.65	8.21	8.29
4443	NASDAQ	CVGI	Thu, Mar 31, 2022	8.60	8.70	8.43	8.45
4442	NASDAQ	CVGI	Wed, Mar 30, 2022	8.92	8.96	8.56	8.61
4441	NASDAQ	CVGI	Tue, Mar 29, 2022	8.50	8.95	8.49	8.91
4440	NASDAQ	CVGI	Mon, Mar 28, 2022	8.77	8.95	8.53	8.58
4439	NASDAQ	CVGI	Fri, Mar 25, 2022	8.56	9.11	8.56	8.88
4438	NASDAQ	CVGI	Thu, Mar 24, 2022	8.43	8.50	8.34	8.44
4437	NASDAQ	CVGI	Wed, Mar 23, 2022	8.54	8.64	8.31	8.37
4436	NASDAQ	CVGI	Tue, Mar 22, 2022	8.44	8.66	8.39	8.59
4435	NASDAQ	CVGI	Mon, Mar 21, 2022	8.37	8.52	8.26	8.41
4434	NASDAQ	CVGI	Fri, Mar 18, 2022	8.36	8.43	8.15	8.39
4433	NASDAQ	CVGI	Thu, Mar 17, 2022	8.16	8.48	7.94	8.39
4432	NASDAQ	CVGI	Wed, Mar 16, 2022	7.86	8.26	7.86	8.25
4431	NASDAQ	CVGI	Tue, Mar 15, 2022	8.19	8.23	7.77	7.79
4430	NASDAQ	CVGI	Mon, Mar 14, 2022	7.99	8.13	7.84	8.09
4429	NASDAQ	CVGI	Fri, Mar 11, 2022	8.30	8.39	7.90	7.91
4428	NASDAQ	CVGI	Thu, Mar 10, 2022	7.88	8.29	7.88	8.24
4427	NASDAQ	CVGI	Wed, Mar 9, 2022	7.97	8.08	7.92	8.04
4426	NASDAQ	CVGI	Tue, Mar 8, 2022	8.22	8.22	7.79	7.79
4425	NASDAQ	CVGI	Mon, Mar 7, 2022	8.63	8.65	7.90	8.13
4424	NASDAQ	CVGI	Fri, Mar 4, 2022	8.40	8.62	8.36	8.58
4423	NASDAQ	CVGI	Thu, Mar 3, 2022	8.48	8.71	8.40	8.52
4422	NASDAQ	CVGI	Wed, Mar 2, 2022	7.90	8.48	7.86	8.45
4421	NASDAQ	CVGI	Tue, Mar 1, 2022	7.73	8.01	7.18	7.84
4420	NASDAQ	CVGI	Mon, Feb 28, 2022	7.87	8.12	7.87	7.99
4419	NASDAQ	CVGI	Fri, Feb 25, 2022	7.89	8.04	7.86	7.98
4418	NASDAQ	CVGI	Thu, Feb 24, 2022	7.64	7.85	7.61	7.84
4417	NASDAQ	CVGI	Wed, Feb 23, 2022	8.04	8.11	7.84	7.85
4416	NASDAQ	CVGI	Tue, Feb 22, 2022	7.94	8.16	7.84	8.04
4415	NASDAQ	CVGI	Fri, Feb 18, 2022	8.09	8.24	7.90	7.97
4414	NASDAQ	CVGI	Thu, Feb 17, 2022	8.18	8.29	7.99	8.15
4413	NASDAQ	CVGI	Wed, Feb 16, 2022	8.07	8.25	7.99	8.24
4412	NASDAQ	CVGI	Tue, Feb 15, 2022	7.80	8.15	7.79	8.10
4411	NASDAQ	CVGI	Mon, Feb 14, 2022	7.61	7.72	7.55	7.67
4410	NASDAQ	CVGI	Fri, Feb 11, 2022	7.96	7.96	7.52	7.55
4409	NASDAQ	CVGI	Thu, Feb 10, 2022	7.88	8.07	7.87	7.91
4408	NASDAQ	CVGI	Wed, Feb 9, 2022	7.93	8.04	7.91	7.96
4407	NASDAQ	CVGI	Tue, Feb 8, 2022	7.56	7.90	7.56	7.84
4406	NASDAQ	CVGI	Mon, Feb 7, 2022	7.52	7.73	7.41	7.57
4405	NASDAQ	CVGI	Fri, Feb 4, 2022	7.63	7.65	7.32	7.50
4404	NASDAQ	CVGI	Thu, Feb 3, 2022	7.70	7.90	7.60	7.63
4403	NASDAQ	CVGI	Wed, Feb 2, 2022	7.90	7.97	7.74	7.78
4402	NASDAQ	CVGI	Tue, Feb 1, 2022	7.77	7.88	7.70	7.85
4401	NASDAQ	CVGI	Mon, Jan 31, 2022	7.53	7.76	7.47	7.74
4400	NASDAQ	CVGI	Fri, Jan 28, 2022	7.63	7.78	7.38	7.61
4399	NASDAQ	CVGI	Thu, Jan 27, 2022	7.80	7.99	7.63	7.63
4398	NASDAQ	CVGI	Wed, Jan 26, 2022	7.99	8.13	7.70	7.77
4397	NASDAQ	CVGI	Tue, Jan 25, 2022	7.76	7.98	7.47	7.92
4396	NASDAQ	CVGI	Mon, Jan 24, 2022	7.72	7.90	7.50	7.89
4395	NASDAQ	CVGI	Fri, Jan 21, 2022	8.15	8.21	7.84	7.85
4394	NASDAQ	CVGI	Thu, Jan 20, 2022	8.12	8.47	8.07	8.10
4393	NASDAQ	CVGI	Wed, Jan 19, 2022	8.05	8.13	7.95	8.01
4392	NASDAQ	CVGI	Tue, Jan 18, 2022	8.44	8.44	7.95	8.00
4391	NASDAQ	CVGI	Fri, Jan 14, 2022	8.13	8.51	8.03	8.46
4390	NASDAQ	CVGI	Thu, Jan 13, 2022	8.07	8.49	8.07	8.20
4389	NASDAQ	CVGI	Wed, Jan 12, 2022	8.10	8.15	7.98	8.05
4388	NASDAQ	CVGI	Tue, Jan 11, 2022	7.99	8.32	7.92	8.04
4387	NASDAQ	CVGI	Mon, Jan 10, 2022	8.06	8.13	7.79	7.99
4386	NASDAQ	CVGI	Fri, Jan 7, 2022	8.40	8.53	8.02	8.10
4385	NASDAQ	CVGI	Thu, Jan 6, 2022	8.34	8.62	8.34	8.39
4384	NASDAQ	CVGI	Wed, Jan 5, 2022	8.57	8.82	8.32	8.35
4383	NASDAQ	CVGI	Tue, Jan 4, 2022	8.30	8.77	8.28	8.53
4382	NASDAQ	CVGI	Mon, Jan 3, 2022	8.07	8.40	8.07	8.23
4381	NASDAQ	CVGI	Fri, Dec 31, 2021	8.00	8.26	8.00	8.06
4380	NASDAQ	CVGI	Thu, Dec 30, 2021	7.68	8.03	7.62	8.00
4379	NASDAQ	CVGI	Wed, Dec 29, 2021	7.65	7.67	7.56	7.62
4378	NASDAQ	CVGI	Tue, Dec 28, 2021	7.53	7.83	7.53	7.68
4377	NASDAQ	CVGI	Mon, Dec 27, 2021	7.60	7.65	7.41	7.57
4376	NASDAQ	CVGI	Thu, Dec 23, 2021	7.51	7.69	7.51	7.55
4375	NASDAQ	CVGI	Wed, Dec 22, 2021	7.30	7.43	7.18	7.41
4374	NASDAQ	CVGI	Tue, Dec 21, 2021	7.23	7.49	7.23	7.30
4373	NASDAQ	CVGI	Mon, Dec 20, 2021	7.34	7.46	6.92	7.10
4372	NASDAQ	CVGI	Fri, Dec 17, 2021	7.50	7.56	7.38	7.47
4371	NASDAQ	CVGI	Thu, Dec 16, 2021	7.71	8.00	7.46	7.53
4370	NASDAQ	CVGI	Wed, Dec 15, 2021	7.67	7.68	7.36	7.62
4369	NASDAQ	CVGI	Tue, Dec 14, 2021	7.96	8.05	7.67	7.70
4368	NASDAQ	CVGI	Mon, Dec 13, 2021	8.27	8.49	8.01	8.04
4367	NASDAQ	CVGI	Fri, Dec 10, 2021	8.60	8.60	8.27	8.34
4366	NASDAQ	CVGI	Thu, Dec 9, 2021	8.86	8.86	8.54	8.56
4365	NASDAQ	CVGI	Wed, Dec 8, 2021	8.92	9.05	8.89	8.94
4364	NASDAQ	CVGI	Tue, Dec 7, 2021	8.84	9.00	8.76	8.92
4363	NASDAQ	CVGI	Mon, Dec 6, 2021	8.61	8.87	8.45	8.71
4362	NASDAQ	CVGI	Fri, Dec 3, 2021	8.48	8.55	8.18	8.52
4361	NASDAQ	CVGI	Thu, Dec 2, 2021	8.27	8.57	8.18	8.48
4360	NASDAQ	CVGI	Wed, Dec 1, 2021	8.80	8.80	8.26	8.27
4359	NASDAQ	CVGI	Tue, Nov 30, 2021	8.73	8.82	8.29	8.39
4358	NASDAQ	CVGI	Mon, Nov 29, 2021	9.08	9.08	8.82	8.89
4357	NASDAQ	CVGI	Fri, Nov 26, 2021	8.99	9.05	8.74	8.99
4356	NASDAQ	CVGI	Wed, Nov 24, 2021	9.20	9.27	9.11	9.17
4355	NASDAQ	CVGI	Tue, Nov 23, 2021	9.27	9.36	9.20	9.25
4354	NASDAQ	CVGI	Mon, Nov 22, 2021	9.23	9.37	9.18	9.29
4353	NASDAQ	CVGI	Fri, Nov 19, 2021	9.15	9.23	9.10	9.15
4352	NASDAQ	CVGI	Thu, Nov 18, 2021	9.09	9.24	8.99	9.21
4351	NASDAQ	CVGI	Wed, Nov 17, 2021	9.13	9.18	8.98	9.10
4350	NASDAQ	CVGI	Tue, Nov 16, 2021	9.00	9.17	8.97	9.16
4349	NASDAQ	CVGI	Mon, Nov 15, 2021	9.00	9.13	8.94	9.04
4348	NASDAQ	CVGI	Fri, Nov 12, 2021	9.11	9.28	8.98	9.04
4347	NASDAQ	CVGI	Thu, Nov 11, 2021	9.00	9.28	8.97	9.11
4346	NASDAQ	CVGI	Wed, Nov 10, 2021	8.90	9.13	8.87	9.01
4345	NASDAQ	CVGI	Tue, Nov 9, 2021	9.11	9.18	8.86	8.90
4344	NASDAQ	CVGI	Mon, Nov 8, 2021	9.09	9.53	9.00	9.06
4343	NASDAQ	CVGI	Fri, Nov 5, 2021	9.04	9.19	8.92	9.02
4342	NASDAQ	CVGI	Thu, Nov 4, 2021	9.21	9.23	8.91	8.98
4341	NASDAQ	CVGI	Wed, Nov 3, 2021	9.49	9.49	8.50	9.12
4340	NASDAQ	CVGI	Tue, Nov 2, 2021	10.20	10.49	9.92	10.38
4339	NASDAQ	CVGI	Mon, Nov 1, 2021	10.15	10.44	10.04	10.22
4338	NASDAQ	CVGI	Fri, Oct 29, 2021	10.33	10.43	10.00	10.04
4337	NASDAQ	CVGI	Thu, Oct 28, 2021	10.08	10.53	10.08	10.29
4336	NASDAQ	CVGI	Wed, Oct 27, 2021	10.07	10.09	9.83	10.02
4335	NASDAQ	CVGI	Tue, Oct 26, 2021	10.58	10.58	10.16	10.17
4334	NASDAQ	CVGI	Mon, Oct 25, 2021	10.30	10.51	10.30	10.50
4333	NASDAQ	CVGI	Fri, Oct 22, 2021	10.23	10.34	10.08	10.29
4332	NASDAQ	CVGI	Thu, Oct 21, 2021	10.21	10.50	10.20	10.30
4331	NASDAQ	CVGI	Wed, Oct 20, 2021	9.94	10.22	9.77	10.19
4330	NASDAQ	CVGI	Tue, Oct 19, 2021	9.99	10.14	9.88	9.97
4329	NASDAQ	CVGI	Mon, Oct 18, 2021	10.08	10.08	9.90	9.97
4328	NASDAQ	CVGI	Fri, Oct 15, 2021	10.23	10.36	9.96	10.08
4327	NASDAQ	CVGI	Thu, Oct 14, 2021	9.98	10.19	9.88	10.04
4326	NASDAQ	CVGI	Wed, Oct 13, 2021	9.86	9.88	9.44	9.84
4325	NASDAQ	CVGI	Tue, Oct 12, 2021	9.86	9.94	9.82	9.87
4324	NASDAQ	CVGI	Mon, Oct 11, 2021	10.12	10.12	9.86	9.90
4323	NASDAQ	CVGI	Fri, Oct 8, 2021	10.07	10.29	9.94	10.05
4322	NASDAQ	CVGI	Thu, Oct 7, 2021	9.75	10.08	9.72	10.01
4321	NASDAQ	CVGI	Wed, Oct 6, 2021	9.93	10.03	9.58	9.65
4320	NASDAQ	CVGI	Tue, Oct 5, 2021	10.18	10.24	9.86	10.03
4319	NASDAQ	CVGI	Mon, Oct 4, 2021	9.97	10.17	9.87	10.08
4318	NASDAQ	CVGI	Fri, Oct 1, 2021	9.48	9.97	9.46	9.94
4317	NASDAQ	CVGI	Thu, Sep 30, 2021	9.63	9.63	9.39	9.46
4316	NASDAQ	CVGI	Wed, Sep 29, 2021	9.62	9.69	9.42	9.53
4315	NASDAQ	CVGI	Tue, Sep 28, 2021	9.72	9.76	9.54	9.62
4314	NASDAQ	CVGI	Mon, Sep 27, 2021	9.59	9.96	9.55	9.68
4313	NASDAQ	CVGI	Fri, Sep 24, 2021	9.65	9.72	9.57	9.60
4312	NASDAQ	CVGI	Thu, Sep 23, 2021	9.51	9.88	9.50	9.79
4311	NASDAQ	CVGI	Wed, Sep 22, 2021	9.15	9.58	9.15	9.47
4310	NASDAQ	CVGI	Tue, Sep 21, 2021	9.27	9.27	8.98	9.11
4309	NASDAQ	CVGI	Mon, Sep 20, 2021	9.15	9.33	9.08	9.22
4308	NASDAQ	CVGI	Fri, Sep 17, 2021	9.63	9.70	9.35	9.53
4307	NASDAQ	CVGI	Thu, Sep 16, 2021	9.14	9.79	9.14	9.58
4306	NASDAQ	CVGI	Wed, Sep 15, 2021	9.09	9.36	8.97	9.19
4305	NASDAQ	CVGI	Tue, Sep 14, 2021	9.38	9.42	9.06	9.09
4304	NASDAQ	CVGI	Mon, Sep 13, 2021	9.06	9.37	9.06	9.32
4303	NASDAQ	CVGI	Fri, Sep 10, 2021	9.17	9.30	8.92	9.02
4302	NASDAQ	CVGI	Thu, Sep 9, 2021	9.24	9.28	9.02	9.07
4301	NASDAQ	CVGI	Wed, Sep 8, 2021	9.86	9.86	9.26	9.30
4300	NASDAQ	CVGI	Tue, Sep 7, 2021	10.05	10.12	9.67	9.94
4299	NASDAQ	CVGI	Fri, Sep 3, 2021	10.04	10.19	9.82	10.09
4298	NASDAQ	CVGI	Thu, Sep 2, 2021	10.13	10.21	9.96	10.02
4297	NASDAQ	CVGI	Wed, Sep 1, 2021	10.52	10.52	10.05	10.12
4296	NASDAQ	CVGI	Tue, Aug 31, 2021	10.59	10.84	10.50	10.51
4295	NASDAQ	CVGI	Mon, Aug 30, 2021	10.72	10.82	10.29	10.70
4294	NASDAQ	CVGI	Fri, Aug 27, 2021	9.79	10.61	9.77	10.61
4293	NASDAQ	CVGI	Thu, Aug 26, 2021	9.89	9.97	9.63	9.81
4292	NASDAQ	CVGI	Wed, Aug 25, 2021	9.76	10.05	9.73	9.85
4291	NASDAQ	CVGI	Tue, Aug 24, 2021	9.77	10.00	9.63	9.76
4290	NASDAQ	CVGI	Mon, Aug 23, 2021	9.63	9.88	9.54	9.77
4289	NASDAQ	CVGI	Fri, Aug 20, 2021	8.69	9.68	8.69	9.53
4288	NASDAQ	CVGI	Thu, Aug 19, 2021	8.74	8.87	8.50	8.76
4287	NASDAQ	CVGI	Wed, Aug 18, 2021	9.09	9.28	8.90	8.92
4286	NASDAQ	CVGI	Tue, Aug 17, 2021	9.08	9.08	8.74	9.08
4285	NASDAQ	CVGI	Mon, Aug 16, 2021	9.31	9.35	9.01	9.14
4284	NASDAQ	CVGI	Fri, Aug 13, 2021	9.80	9.83	9.35	9.39
4283	NASDAQ	CVGI	Thu, Aug 12, 2021	9.87	9.87	9.47	9.83
4282	NASDAQ	CVGI	Wed, Aug 11, 2021	9.71	9.84	9.33	9.81
4281	NASDAQ	CVGI	Tue, Aug 10, 2021	9.30	9.84	9.24	9.66
4280	NASDAQ	CVGI	Mon, Aug 9, 2021	9.48	9.48	9.15	9.31
4279	NASDAQ	CVGI	Fri, Aug 6, 2021	9.17	9.58	9.09	9.46
4278	NASDAQ	CVGI	Thu, Aug 5, 2021	9.15	9.35	8.91	9.14
4277	NASDAQ	CVGI	Wed, Aug 4, 2021	8.89	9.75	8.89	9.25
4276	NASDAQ	CVGI	Tue, Aug 3, 2021	8.98	8.98	8.51	8.72
4275	NASDAQ	CVGI	Mon, Aug 2, 2021	9.23	9.45	8.98	9.01
4274	NASDAQ	CVGI	Fri, Jul 30, 2021	9.25	9.35	9.06	9.14
4273	NASDAQ	CVGI	Thu, Jul 29, 2021	9.24	9.40	9.08	9.26
4272	NASDAQ	CVGI	Wed, Jul 28, 2021	9.00	9.19	8.80	9.07
4271	NASDAQ	CVGI	Tue, Jul 27, 2021	9.22	9.22	8.87	8.99
4270	NASDAQ	CVGI	Mon, Jul 26, 2021	9.28	9.39	9.11	9.33
4269	NASDAQ	CVGI	Fri, Jul 23, 2021	9.28	9.35	9.10	9.24
4268	NASDAQ	CVGI	Thu, Jul 22, 2021	9.37	9.37	9.09	9.20
4267	NASDAQ	CVGI	Wed, Jul 21, 2021	9.22	9.43	9.13	9.40
4266	NASDAQ	CVGI	Tue, Jul 20, 2021	8.75	9.26	8.62	9.21
4265	NASDAQ	CVGI	Mon, Jul 19, 2021	8.64	8.80	8.40	8.68
4264	NASDAQ	CVGI	Fri, Jul 16, 2021	9.26	9.28	8.83	8.88
4263	NASDAQ	CVGI	Thu, Jul 15, 2021	9.02	9.30	8.98	9.22
4262	NASDAQ	CVGI	Wed, Jul 14, 2021	9.30	9.50	9.03	9.13
4261	NASDAQ	CVGI	Tue, Jul 13, 2021	9.73	9.83	9.24	9.30
4260	NASDAQ	CVGI	Mon, Jul 12, 2021	9.85	9.87	9.57	9.80
4259	NASDAQ	CVGI	Fri, Jul 9, 2021	9.62	9.87	9.37	9.79
4258	NASDAQ	CVGI	Thu, Jul 8, 2021	9.18	9.63	9.14	9.42
4257	NASDAQ	CVGI	Wed, Jul 7, 2021	9.30	9.59	9.06	9.51
4256	NASDAQ	CVGI	Tue, Jul 6, 2021	9.61	9.67	9.11	9.23
4255	NASDAQ	CVGI	Fri, Jul 2, 2021	10.32	10.39	9.74	9.75
4254	NASDAQ	CVGI	Thu, Jul 1, 2021	10.83	10.83	10.20	10.31
4253	NASDAQ	CVGI	Wed, Jun 30, 2021	10.05	10.74	9.87	10.63
4252	NASDAQ	CVGI	Tue, Jun 29, 2021	10.53	10.57	10.02	10.14
4251	NASDAQ	CVGI	Mon, Jun 28, 2021	10.64	10.83	10.26	10.52
4250	NASDAQ	CVGI	Fri, Jun 25, 2021	11.07	11.22	10.63	10.69
4249	NASDAQ	CVGI	Thu, Jun 24, 2021	11.15	11.34	11.03	11.10
4248	NASDAQ	CVGI	Wed, Jun 23, 2021	11.18	11.34	11.09	11.12
4247	NASDAQ	CVGI	Tue, Jun 22, 2021	10.99	11.21	10.53	11.08
4246	NASDAQ	CVGI	Mon, Jun 21, 2021	10.84	11.34	10.80	11.06
4245	NASDAQ	CVGI	Fri, Jun 18, 2021	10.80	11.15	10.55	10.79
4244	NASDAQ	CVGI	Thu, Jun 17, 2021	11.67	11.83	10.84	10.91
4243	NASDAQ	CVGI	Wed, Jun 16, 2021	11.43	11.88	11.38	11.54
4242	NASDAQ	CVGI	Tue, Jun 15, 2021	11.20	11.28	11.02	11.18
4241	NASDAQ	CVGI	Mon, Jun 14, 2021	11.40	11.70	11.20	11.24
4240	NASDAQ	CVGI	Fri, Jun 11, 2021	11.39	11.64	11.33	11.44
4239	NASDAQ	CVGI	Thu, Jun 10, 2021	11.28	11.46	10.98	11.43
4238	NASDAQ	CVGI	Wed, Jun 9, 2021	11.52	11.75	11.21	11.23
4237	NASDAQ	CVGI	Tue, Jun 8, 2021	11.48	11.93	11.35	11.78
4236	NASDAQ	CVGI	Mon, Jun 7, 2021	11.83	11.85	11.37	11.52
4235	NASDAQ	CVGI	Fri, Jun 4, 2021	11.52	11.74	11.40	11.65
4234	NASDAQ	CVGI	Thu, Jun 3, 2021	11.55	11.89	11.39	11.48
4233	NASDAQ	CVGI	Wed, Jun 2, 2021	11.84	11.90	11.16	11.49
4232	NASDAQ	CVGI	Tue, Jun 1, 2021	11.73	12.03	11.57	11.70
4231	NASDAQ	CVGI	Fri, May 28, 2021	11.92	11.95	11.44	11.53
4230	NASDAQ	CVGI	Thu, May 27, 2021	11.65	12.10	11.55	11.96
4229	NASDAQ	CVGI	Wed, May 26, 2021	11.76	11.90	11.54	11.57
4228	NASDAQ	CVGI	Tue, May 25, 2021	12.52	12.70	11.68	11.68
4227	NASDAQ	CVGI	Mon, May 24, 2021	12.70	12.70	12.12	12.60
4226	NASDAQ	CVGI	Fri, May 21, 2021	12.21	12.95	12.09	12.46
4225	NASDAQ	CVGI	Thu, May 20, 2021	12.16	12.30	11.79	12.21
4224	NASDAQ	CVGI	Wed, May 19, 2021	12.16	12.41	11.71	12.20
4223	NASDAQ	CVGI	Tue, May 18, 2021	12.40	12.53	12.26	12.39
4222	NASDAQ	CVGI	Mon, May 17, 2021	12.22	12.44	12.03	12.41
4221	NASDAQ	CVGI	Fri, May 14, 2021	12.18	12.30	11.80	12.21
4220	NASDAQ	CVGI	Thu, May 13, 2021	12.03	12.51	11.78	12.02
4219	NASDAQ	CVGI	Wed, May 12, 2021	12.54	12.78	11.94	12.03
4218	NASDAQ	CVGI	Tue, May 11, 2021	12.99	13.13	12.09	12.63
4217	NASDAQ	CVGI	Mon, May 10, 2021	12.96	13.61	12.85	13.18
4216	NASDAQ	CVGI	Fri, May 7, 2021	12.92	13.55	12.81	13.35
4215	NASDAQ	CVGI	Thu, May 6, 2021	12.33	12.56	11.83	12.56
4214	NASDAQ	CVGI	Wed, May 5, 2021	12.45	12.45	10.98	12.25
4213	NASDAQ	CVGI	Tue, May 4, 2021	11.30	11.57	10.93	11.22
4212	NASDAQ	CVGI	Mon, May 3, 2021	11.15	11.68	10.91	11.41
4211	NASDAQ	CVGI	Fri, Apr 30, 2021	10.95	11.29	10.82	10.99
4210	NASDAQ	CVGI	Thu, Apr 29, 2021	10.74	11.15	10.56	11.03
4209	NASDAQ	CVGI	Wed, Apr 28, 2021	10.01	10.69	9.89	10.63
4208	NASDAQ	CVGI	Tue, Apr 27, 2021	9.93	10.28	9.90	10.01
4207	NASDAQ	CVGI	Mon, Apr 26, 2021	9.90	10.20	9.76	9.90
4206	NASDAQ	CVGI	Fri, Apr 23, 2021	9.48	10.12	9.45	9.90
4205	NASDAQ	CVGI	Thu, Apr 22, 2021	9.49	9.67	9.31	9.41
4204	NASDAQ	CVGI	Wed, Apr 21, 2021	9.29	9.52	9.24	9.49
4203	NASDAQ	CVGI	Tue, Apr 20, 2021	9.52	9.55	9.08	9.25
4202	NASDAQ	CVGI	Mon, Apr 19, 2021	9.69	9.70	9.34	9.56
4201	NASDAQ	CVGI	Fri, Apr 16, 2021	9.86	10.02	9.73	9.79
4200	NASDAQ	CVGI	Thu, Apr 15, 2021	10.11	10.11	9.69	9.83
4199	NASDAQ	CVGI	Wed, Apr 14, 2021	10.00	10.20	9.57	10.11
4198	NASDAQ	CVGI	Tue, Apr 13, 2021	9.90	9.93	9.51	9.57
4197	NASDAQ	CVGI	Mon, Apr 12, 2021	10.00	10.11	9.73	9.94
4196	NASDAQ	CVGI	Fri, Apr 9, 2021	9.66	10.13	9.65	9.94
4195	NASDAQ	CVGI	Thu, Apr 8, 2021	9.63	9.81	9.48	9.69
4194	NASDAQ	CVGI	Wed, Apr 7, 2021	9.81	9.82	9.56	9.61
4193	NASDAQ	CVGI	Tue, Apr 6, 2021	9.43	9.87	9.33	9.76
4192	NASDAQ	CVGI	Mon, Apr 5, 2021	9.86	9.94	9.38	9.46
4191	NASDAQ	CVGI	Thu, Apr 1, 2021	9.65	10.01	9.65	9.69
4190	NASDAQ	CVGI	Wed, Mar 31, 2021	9.89	10.06	9.62	9.65
4189	NASDAQ	CVGI	Tue, Mar 30, 2021	9.83	10.03	9.61	9.88
4188	NASDAQ	CVGI	Mon, Mar 29, 2021	10.08	10.57	9.80	9.90
4187	NASDAQ	CVGI	Fri, Mar 26, 2021	9.96	10.29	9.77	10.16
4186	NASDAQ	CVGI	Thu, Mar 25, 2021	9.74	10.29	9.63	9.89
4185	NASDAQ	CVGI	Wed, Mar 24, 2021	10.32	10.45	9.77	9.85
4184	NASDAQ	CVGI	Tue, Mar 23, 2021	10.86	10.93	9.80	10.07
4183	NASDAQ	CVGI	Mon, Mar 22, 2021	10.31	11.25	10.20	10.77
4182	NASDAQ	CVGI	Fri, Mar 19, 2021	9.95	10.24	9.72	10.04
4181	NASDAQ	CVGI	Thu, Mar 18, 2021	10.22	10.33	9.79	9.95
4180	NASDAQ	CVGI	Wed, Mar 17, 2021	10.13	10.51	10.10	10.22
4179	NASDAQ	CVGI	Tue, Mar 16, 2021	10.36	10.51	10.03	10.21
4178	NASDAQ	CVGI	Mon, Mar 15, 2021	10.42	10.50	9.95	10.45
4177	NASDAQ	CVGI	Fri, Mar 12, 2021	10.38	10.68	10.26	10.44
4176	NASDAQ	CVGI	Thu, Mar 11, 2021	9.95	10.61	9.95	10.51
4175	NASDAQ	CVGI	Wed, Mar 10, 2021	10.05	10.49	9.70	9.80
4174	NASDAQ	CVGI	Tue, Mar 9, 2021	9.88	10.25	9.79	9.83
4173	NASDAQ	CVGI	Mon, Mar 8, 2021	9.62	10.03	9.19	9.75
4172	NASDAQ	CVGI	Fri, Mar 5, 2021	9.47	9.60	8.71	9.56
4171	NASDAQ	CVGI	Thu, Mar 4, 2021	9.60	9.82	8.76	9.37
4170	NASDAQ	CVGI	Wed, Mar 3, 2021	9.53	10.12	9.47	9.68
4169	NASDAQ	CVGI	Tue, Mar 2, 2021	9.53	9.75	9.11	9.50
4168	NASDAQ	CVGI	Mon, Mar 1, 2021	9.40	9.77	9.30	9.59
4167	NASDAQ	CVGI	Fri, Feb 26, 2021	9.33	9.50	9.03	9.19
4166	NASDAQ	CVGI	Thu, Feb 25, 2021	9.41	9.43	8.81	9.08
4165	NASDAQ	CVGI	Wed, Feb 24, 2021	9.50	9.62	9.06	9.33
4164	NASDAQ	CVGI	Tue, Feb 23, 2021	9.50	9.59	8.71	9.39
4163	NASDAQ	CVGI	Mon, Feb 22, 2021	9.45	9.80	9.31	9.54
4162	NASDAQ	CVGI	Fri, Feb 19, 2021	9.09	9.80	9.08	9.52
4161	NASDAQ	CVGI	Thu, Feb 18, 2021	9.26	9.44	8.91	9.04
4160	NASDAQ	CVGI	Wed, Feb 17, 2021	9.31	9.55	9.16	9.25
4159	NASDAQ	CVGI	Tue, Feb 16, 2021	9.49	9.60	9.20	9.40
4158	NASDAQ	CVGI	Fri, Feb 12, 2021	9.45	9.87	9.26	9.47
4157	NASDAQ	CVGI	Thu, Feb 11, 2021	9.38	9.56	9.18	9.41
4156	NASDAQ	CVGI	Wed, Feb 10, 2021	9.52	9.67	9.09	9.37
4155	NASDAQ	CVGI	Tue, Feb 9, 2021	9.68	9.70	9.05	9.40
4154	NASDAQ	CVGI	Mon, Feb 8, 2021	9.32	10.28	9.30	9.76
4153	NASDAQ	CVGI	Fri, Feb 5, 2021	9.20	9.30	8.90	9.22
4152	NASDAQ	CVGI	Thu, Feb 4, 2021	8.98	9.10	8.94	9.00
4151	NASDAQ	CVGI	Wed, Feb 3, 2021	8.67	9.04	8.67	9.00
4150	NASDAQ	CVGI	Tue, Feb 2, 2021	8.50	8.91	8.49	8.72
4149	NASDAQ	CVGI	Mon, Feb 1, 2021	8.47	8.47	8.06	8.35
4148	NASDAQ	CVGI	Fri, Jan 29, 2021	8.58	8.65	8.14	8.28
4147	NASDAQ	CVGI	Thu, Jan 28, 2021	8.43	8.65	8.19	8.47
4146	NASDAQ	CVGI	Wed, Jan 27, 2021	8.33	8.69	7.94	8.32
4145	NASDAQ	CVGI	Tue, Jan 26, 2021	8.49	8.74	8.33	8.38
4144	NASDAQ	CVGI	Mon, Jan 25, 2021	8.90	9.19	8.43	8.47
4143	NASDAQ	CVGI	Fri, Jan 22, 2021	8.90	8.96	8.61	8.93
4142	NASDAQ	CVGI	Thu, Jan 21, 2021	8.60	9.01	8.48	8.97
4141	NASDAQ	CVGI	Wed, Jan 20, 2021	8.63	8.87	8.48	8.61
4140	NASDAQ	CVGI	Tue, Jan 19, 2021	8.89	8.89	8.57	8.59
4139	NASDAQ	CVGI	Fri, Jan 15, 2021	8.78	9.01	8.39	8.73
4138	NASDAQ	CVGI	Thu, Jan 14, 2021	8.70	9.01	8.65	8.88
4137	NASDAQ	CVGI	Wed, Jan 13, 2021	8.90	8.91	8.27	8.62
4136	NASDAQ	CVGI	Tue, Jan 12, 2021	9.00	9.22	8.87	8.89
4135	NASDAQ	CVGI	Mon, Jan 11, 2021	8.82	9.19	8.75	9.00
4134	NASDAQ	CVGI	Fri, Jan 8, 2021	9.41	9.48	8.84	8.94
4133	NASDAQ	CVGI	Thu, Jan 7, 2021	9.68	9.86	9.35	9.41
4132	NASDAQ	CVGI	Wed, Jan 6, 2021	9.59	9.77	9.33	9.54
4131	NASDAQ	CVGI	Tue, Jan 5, 2021	8.58	9.54	8.58	9.38
4130	NASDAQ	CVGI	Mon, Jan 4, 2021	8.91	9.27	8.42	8.54
4129	NASDAQ	CVGI	Thu, Dec 31, 2020	8.60	8.90	8.60	8.65
4128	NASDAQ	CVGI	Wed, Dec 30, 2020	8.36	8.58	8.35	8.52
4127	NASDAQ	CVGI	Tue, Dec 29, 2020	9.22	9.25	8.24	8.35
4126	NASDAQ	CVGI	Mon, Dec 28, 2020	8.55	9.73	8.55	9.25
4125	NASDAQ	CVGI	Thu, Dec 24, 2020	8.55	8.63	8.41	8.52
4124	NASDAQ	CVGI	Wed, Dec 23, 2020	8.62	8.67	8.37	8.46
4123	NASDAQ	CVGI	Tue, Dec 22, 2020	8.82	8.89	8.22	8.50
4122	NASDAQ	CVGI	Mon, Dec 21, 2020	8.85	9.03	8.69	8.77
4121	NASDAQ	CVGI	Fri, Dec 18, 2020	9.10	9.13	8.63	8.87
4120	NASDAQ	CVGI	Thu, Dec 17, 2020	9.30	9.47	9.02	9.07
4119	NASDAQ	CVGI	Wed, Dec 16, 2020	9.75	9.78	9.15	9.21
4118	NASDAQ	CVGI	Tue, Dec 15, 2020	9.55	9.74	9.38	9.56
4117	NASDAQ	CVGI	Mon, Dec 14, 2020	9.49	9.71	9.35	9.40
4116	NASDAQ	CVGI	Fri, Dec 11, 2020	9.66	9.73	9.33	9.42
4115	NASDAQ	CVGI	Thu, Dec 10, 2020	8.73	9.44	8.48	9.34
4114	NASDAQ	CVGI	Wed, Dec 9, 2020	8.47	9.34	8.47	8.83
4113	NASDAQ	CVGI	Tue, Dec 8, 2020	8.31	8.80	8.25	8.49
4112	NASDAQ	CVGI	Mon, Dec 7, 2020	7.80	8.28	7.60	8.22
4111	NASDAQ	CVGI	Fri, Dec 4, 2020	7.27	7.87	7.15	7.76
4110	NASDAQ	CVGI	Thu, Dec 3, 2020	7.33	7.39	7.14	7.19
4109	NASDAQ	CVGI	Wed, Dec 2, 2020	7.18	7.36	7.06	7.33
4108	NASDAQ	CVGI	Tue, Dec 1, 2020	7.24	7.34	7.11	7.18
4107	NASDAQ	CVGI	Mon, Nov 30, 2020	7.27	7.35	7.05	7.11
4106	NASDAQ	CVGI	Fri, Nov 27, 2020	7.36	7.48	7.23	7.29
4105	NASDAQ	CVGI	Wed, Nov 25, 2020	7.21	7.37	7.06	7.20
4104	NASDAQ	CVGI	Tue, Nov 24, 2020	7.34	7.39	7.20	7.30
4103	NASDAQ	CVGI	Mon, Nov 23, 2020	7.01	7.39	6.92	7.20
4102	NASDAQ	CVGI	Fri, Nov 20, 2020	7.15	7.18	6.31	6.97
4101	NASDAQ	CVGI	Thu, Nov 19, 2020	7.44	7.67	7.10	7.17
4100	NASDAQ	CVGI	Wed, Nov 18, 2020	7.48	7.64	7.40	7.44
4099	NASDAQ	CVGI	Tue, Nov 17, 2020	7.28	7.46	7.28	7.37
4098	NASDAQ	CVGI	Mon, Nov 16, 2020	7.44	7.58	7.39	7.42
4097	NASDAQ	CVGI	Fri, Nov 13, 2020	7.15	7.44	7.09	7.32
4096	NASDAQ	CVGI	Thu, Nov 12, 2020	7.01	7.30	6.94	7.13
4095	NASDAQ	CVGI	Wed, Nov 11, 2020	7.09	7.30	6.75	7.03
4094	NASDAQ	CVGI	Tue, Nov 10, 2020	7.48	7.48	6.98	7.03
4093	NASDAQ	CVGI	Mon, Nov 9, 2020	6.97	7.18	6.83	6.99
4092	NASDAQ	CVGI	Fri, Nov 6, 2020	6.61	6.73	6.29	6.70
4091	NASDAQ	CVGI	Thu, Nov 5, 2020	6.24	6.90	6.16	6.64
4090	NASDAQ	CVGI	Wed, Nov 4, 2020	6.30	6.30	5.86	6.05
4089	NASDAQ	CVGI	Tue, Nov 3, 2020	5.97	6.35	5.88	6.29
4088	NASDAQ	CVGI	Mon, Nov 2, 2020	5.90	6.01	5.70	5.86
4087	NASDAQ	CVGI	Fri, Oct 30, 2020	5.66	6.14	5.66	5.85
4086	NASDAQ	CVGI	Thu, Oct 29, 2020	5.40	5.78	5.19	5.72
4085	NASDAQ	CVGI	Wed, Oct 28, 2020	5.18	5.48	5.10	5.39
4084	NASDAQ	CVGI	Tue, Oct 27, 2020	5.53	5.63	5.22	5.35
4083	NASDAQ	CVGI	Mon, Oct 26, 2020	5.88	5.88	5.44	5.52
4082	NASDAQ	CVGI	Fri, Oct 23, 2020	5.97	6.05	5.77	5.98
4081	NASDAQ	CVGI	Thu, Oct 22, 2020	5.91	6.07	5.74	5.91
4080	NASDAQ	CVGI	Wed, Oct 21, 2020	6.10	6.18	5.91	5.91
4079	NASDAQ	CVGI	Tue, Oct 20, 2020	6.15	6.19	5.99	6.08
4078	NASDAQ	CVGI	Mon, Oct 19, 2020	5.79	6.17	5.77	6.10
4077	NASDAQ	CVGI	Fri, Oct 16, 2020	6.20	6.37	5.76	5.76
4076	NASDAQ	CVGI	Thu, Oct 15, 2020	6.34	6.47	6.01	6.22
4075	NASDAQ	CVGI	Wed, Oct 14, 2020	6.70	6.87	6.37	6.43
4074	NASDAQ	CVGI	Tue, Oct 13, 2020	6.57	6.79	6.57	6.69
4073	NASDAQ	CVGI	Mon, Oct 12, 2020	6.25	6.52	6.17	6.50
4072	NASDAQ	CVGI	Fri, Oct 9, 2020	6.66	6.66	6.23	6.25
4071	NASDAQ	CVGI	Thu, Oct 8, 2020	6.64	6.75	6.50	6.59
4070	NASDAQ	CVGI	Wed, Oct 7, 2020	6.61	6.76	6.49	6.60
4069	NASDAQ	CVGI	Tue, Oct 6, 2020	6.60	6.65	6.28	6.54
4068	NASDAQ	CVGI	Mon, Oct 5, 2020	6.73	6.90	6.40	6.48
4067	NASDAQ	CVGI	Fri, Oct 2, 2020	6.32	6.60	6.01	6.54
4066	NASDAQ	CVGI	Thu, Oct 1, 2020	6.54	6.67	6.19	6.57
4065	NASDAQ	CVGI	Wed, Sep 30, 2020	6.07	6.56	5.99	6.53
4064	NASDAQ	CVGI	Tue, Sep 29, 2020	5.98	6.09	5.76	6.02
4063	NASDAQ	CVGI	Mon, Sep 28, 2020	5.24	6.11	5.10	6.08
4062	NASDAQ	CVGI	Fri, Sep 25, 2020	5.32	5.46	5.04	5.12
4061	NASDAQ	CVGI	Thu, Sep 24, 2020	4.95	5.33	4.82	5.29
4060	NASDAQ	CVGI	Wed, Sep 23, 2020	5.02	5.47	4.96	4.99
4059	NASDAQ	CVGI	Tue, Sep 22, 2020	5.23	5.58	4.95	5.01
4058	NASDAQ	CVGI	Mon, Sep 21, 2020	5.54	5.55	5.14	5.20
4057	NASDAQ	CVGI	Fri, Sep 18, 2020	5.62	5.88	5.60	5.73
4056	NASDAQ	CVGI	Thu, Sep 17, 2020	5.64	5.86	5.34	5.62
4055	NASDAQ	CVGI	Wed, Sep 16, 2020	5.78	5.92	5.61	5.67
4054	NASDAQ	CVGI	Tue, Sep 15, 2020	5.35	5.98	5.29	5.78
4053	NASDAQ	CVGI	Mon, Sep 14, 2020	5.15	5.38	4.82	5.31
4052	NASDAQ	CVGI	Fri, Sep 11, 2020	4.75	5.21	4.74	5.09
4051	NASDAQ	CVGI	Thu, Sep 10, 2020	4.75	5.07	4.72	4.77
4050	NASDAQ	CVGI	Wed, Sep 9, 2020	4.61	4.77	4.52	4.75
4049	NASDAQ	CVGI	Tue, Sep 8, 2020	4.52	4.73	4.42	4.57
4048	NASDAQ	CVGI	Fri, Sep 4, 2020	4.65	4.89	4.58	4.70
4047	NASDAQ	CVGI	Thu, Sep 3, 2020	4.59	4.63	4.41	4.59
4046	NASDAQ	CVGI	Wed, Sep 2, 2020	4.53	4.62	4.40	4.62
4045	NASDAQ	CVGI	Tue, Sep 1, 2020	4.51	4.54	4.26	4.49
4044	NASDAQ	CVGI	Mon, Aug 31, 2020	4.78	5.01	4.46	4.51
4043	NASDAQ	CVGI	Fri, Aug 28, 2020	4.22	4.64	4.17	4.63
4042	NASDAQ	CVGI	Thu, Aug 27, 2020	4.63	4.65	4.21	4.24
4041	NASDAQ	CVGI	Wed, Aug 26, 2020	4.61	4.70	4.38	4.57
4040	NASDAQ	CVGI	Tue, Aug 25, 2020	4.34	4.67	4.21	4.63
4039	NASDAQ	CVGI	Mon, Aug 24, 2020	4.11	4.46	4.08	4.43
4038	NASDAQ	CVGI	Fri, Aug 21, 2020	4.54	4.67	4.10	4.17
4037	NASDAQ	CVGI	Thu, Aug 20, 2020	4.59	4.73	4.52	4.63
4036	NASDAQ	CVGI	Wed, Aug 19, 2020	4.77	4.96	4.63	4.71
4035	NASDAQ	CVGI	Tue, Aug 18, 2020	4.97	5.05	4.51	4.78
4034	NASDAQ	CVGI	Mon, Aug 17, 2020	4.58	4.93	4.45	4.90
4033	NASDAQ	CVGI	Fri, Aug 14, 2020	4.28	4.46	4.26	4.40
4032	NASDAQ	CVGI	Thu, Aug 13, 2020	4.48	4.60	4.25	4.42
4031	NASDAQ	CVGI	Wed, Aug 12, 2020	3.95	4.43	3.90	4.41
4030	NASDAQ	CVGI	Tue, Aug 11, 2020	4.30	4.60	3.76	3.92
4029	NASDAQ	CVGI	Mon, Aug 10, 2020	3.00	4.75	3.00	4.07
4028	NASDAQ	CVGI	Fri, Aug 7, 2020	2.76	2.98	2.74	2.97
4027	NASDAQ	CVGI	Thu, Aug 6, 2020	2.67	2.88	2.62	2.75
4026	NASDAQ	CVGI	Wed, Aug 5, 2020	2.47	2.66	2.45	2.64
4025	NASDAQ	CVGI	Tue, Aug 4, 2020	2.47	2.54	2.36	2.41
4024	NASDAQ	CVGI	Mon, Aug 3, 2020	2.35	2.49	2.33	2.47
4023	NASDAQ	CVGI	Fri, Jul 31, 2020	2.26	2.37	2.21	2.34
4022	NASDAQ	CVGI	Thu, Jul 30, 2020	2.14	2.31	2.08	2.25
4021	NASDAQ	CVGI	Wed, Jul 29, 2020	2.20	2.22	2.11	2.16
4020	NASDAQ	CVGI	Tue, Jul 28, 2020	2.16	2.26	2.16	2.16
4019	NASDAQ	CVGI	Mon, Jul 27, 2020	2.33	2.37	2.16	2.18
4018	NASDAQ	CVGI	Fri, Jul 24, 2020	2.33	2.35	2.26	2.35
4017	NASDAQ	CVGI	Thu, Jul 23, 2020	2.36	2.45	2.31	2.35
4016	NASDAQ	CVGI	Wed, Jul 22, 2020	2.36	2.42	2.30	2.38
4015	NASDAQ	CVGI	Tue, Jul 21, 2020	2.38	2.52	2.36	2.38
4014	NASDAQ	CVGI	Mon, Jul 20, 2020	2.39	2.39	2.30	2.35
4013	NASDAQ	CVGI	Fri, Jul 17, 2020	2.57	2.57	2.30	2.34
4012	NASDAQ	CVGI	Thu, Jul 16, 2020	2.56	2.60	2.47	2.56
4011	NASDAQ	CVGI	Wed, Jul 15, 2020	2.40	2.63	2.35	2.55
4010	NASDAQ	CVGI	Tue, Jul 14, 2020	2.29	2.36	2.19	2.31
4009	NASDAQ	CVGI	Mon, Jul 13, 2020	2.33	2.37	2.23	2.30
4008	NASDAQ	CVGI	Fri, Jul 10, 2020	2.18	2.32	2.16	2.30
4007	NASDAQ	CVGI	Thu, Jul 9, 2020	2.31	2.31	2.10	2.18
4006	NASDAQ	CVGI	Wed, Jul 8, 2020	2.47	2.47	2.22	2.31
4005	NASDAQ	CVGI	Tue, Jul 7, 2020	2.59	2.62	2.41	2.44
4004	NASDAQ	CVGI	Mon, Jul 6, 2020	2.96	2.98	2.60	2.61
4003	NASDAQ	CVGI	Thu, Jul 2, 2020	2.91	2.98	2.77	2.87
4002	NASDAQ	CVGI	Wed, Jul 1, 2020	2.95	3.03	2.69	2.78
4001	NASDAQ	CVGI	Tue, Jun 30, 2020	2.90	2.94	2.76	2.89
4000	NASDAQ	CVGI	Mon, Jun 29, 2020	2.65	3.23	2.57	2.94
3999	NASDAQ	CVGI	Fri, Jun 26, 2020	2.26	2.75	2.17	2.64
3998	NASDAQ	CVGI	Thu, Jun 25, 2020	2.29	2.30	2.20	2.22
3997	NASDAQ	CVGI	Wed, Jun 24, 2020	2.42	2.42	2.20	2.31
3996	NASDAQ	CVGI	Tue, Jun 23, 2020	2.45	2.51	2.38	2.47
3995	NASDAQ	CVGI	Mon, Jun 22, 2020	2.60	2.60	2.38	2.41
3994	NASDAQ	CVGI	Fri, Jun 19, 2020	2.55	2.65	2.44	2.47
3993	NASDAQ	CVGI	Thu, Jun 18, 2020	2.53	2.55	2.43	2.49
3992	NASDAQ	CVGI	Wed, Jun 17, 2020	2.71	2.71	2.54	2.55
3991	NASDAQ	CVGI	Tue, Jun 16, 2020	2.75	2.88	2.62	2.68
3990	NASDAQ	CVGI	Mon, Jun 15, 2020	2.38	2.74	2.38	2.52
3989	NASDAQ	CVGI	Fri, Jun 12, 2020	2.84	2.90	2.45	2.65
3988	NASDAQ	CVGI	Thu, Jun 11, 2020	2.75	2.82	2.50	2.51
3987	NASDAQ	CVGI	Wed, Jun 10, 2020	3.40	3.50	2.95	2.99
3986	NASDAQ	CVGI	Tue, Jun 9, 2020	3.01	3.08	2.82	3.05
3985	NASDAQ	CVGI	Mon, Jun 8, 2020	2.76	3.16	2.72	3.16
3984	NASDAQ	CVGI	Fri, Jun 5, 2020	2.88	2.91	2.54	2.65
3983	NASDAQ	CVGI	Thu, Jun 4, 2020	2.48	2.72	2.41	2.70
3982	NASDAQ	CVGI	Wed, Jun 3, 2020	2.52	2.61	2.42	2.46
3981	NASDAQ	CVGI	Tue, Jun 2, 2020	2.36	2.47	2.27	2.41
3980	NASDAQ	CVGI	Mon, Jun 1, 2020	2.49	2.61	2.30	2.32
3979	NASDAQ	CVGI	Fri, May 29, 2020	2.45	2.84	2.38	2.53
3978	NASDAQ	CVGI	Thu, May 28, 2020	2.94	2.95	2.53	2.53
3977	NASDAQ	CVGI	Wed, May 27, 2020	2.27	2.94	2.26	2.92
3976	NASDAQ	CVGI	Tue, May 26, 2020	1.97	2.33	1.95	2.31
3975	NASDAQ	CVGI	Fri, May 22, 2020	1.87	1.94	1.77	1.89
3974	NASDAQ	CVGI	Thu, May 21, 2020	1.90	1.97	1.80	1.88
3973	NASDAQ	CVGI	Wed, May 20, 2020	1.71	1.96	1.71	1.92
3972	NASDAQ	CVGI	Tue, May 19, 2020	1.69	1.73	1.51	1.65
3971	NASDAQ	CVGI	Mon, May 18, 2020	1.65	1.76	1.65	1.71
3970	NASDAQ	CVGI	Fri, May 15, 2020	1.63	1.64	1.52	1.55
3969	NASDAQ	CVGI	Thu, May 14, 2020	1.55	1.76	1.44	1.62
3968	NASDAQ	CVGI	Wed, May 13, 2020	1.75	1.75	1.52	1.58
3967	NASDAQ	CVGI	Tue, May 12, 2020	1.92	1.94	1.75	1.75
3966	NASDAQ	CVGI	Mon, May 11, 2020	2.05	2.05	1.91	1.92
3965	NASDAQ	CVGI	Fri, May 8, 2020	2.02	2.11	1.95	2.09
3964	NASDAQ	CVGI	Thu, May 7, 2020	1.77	1.97	1.77	1.96
3963	NASDAQ	CVGI	Wed, May 6, 2020	1.88	1.91	1.70	1.75
3962	NASDAQ	CVGI	Tue, May 5, 2020	2.13	2.17	1.86	1.91
3961	NASDAQ	CVGI	Mon, May 4, 2020	2.15	2.21	1.93	2.05
3960	NASDAQ	CVGI	Fri, May 1, 2020	2.22	2.33	2.11	2.15
3959	NASDAQ	CVGI	Thu, Apr 30, 2020	2.80	2.80	2.16	2.42
3958	NASDAQ	CVGI	Wed, Apr 29, 2020	2.10	2.74	2.10	2.66
3957	NASDAQ	CVGI	Tue, Apr 28, 2020	2.09	2.14	1.95	2.04
3956	NASDAQ	CVGI	Mon, Apr 27, 2020	1.59	1.95	1.57	1.93
3955	NASDAQ	CVGI	Fri, Apr 24, 2020	1.56	1.63	1.49	1.56
3954	NASDAQ	CVGI	Thu, Apr 23, 2020	1.33	1.52	1.24	1.51
3953	NASDAQ	CVGI	Wed, Apr 22, 2020	1.40	1.47	1.28	1.28
3952	NASDAQ	CVGI	Tue, Apr 21, 2020	1.37	1.42	1.33	1.37
3951	NASDAQ	CVGI	Mon, Apr 20, 2020	1.40	1.48	1.31	1.41
3950	NASDAQ	CVGI	Fri, Apr 17, 2020	1.41	1.49	1.34	1.39
3949	NASDAQ	CVGI	Thu, Apr 16, 2020	1.40	1.45	1.26	1.36
3948	NASDAQ	CVGI	Wed, Apr 15, 2020	1.42	1.44	1.33	1.41
3947	NASDAQ	CVGI	Tue, Apr 14, 2020	1.65	1.68	1.43	1.48
3946	NASDAQ	CVGI	Mon, Apr 13, 2020	1.66	1.66	1.51	1.62
3945	NASDAQ	CVGI	Thu, Apr 9, 2020	1.65	1.83	1.56	1.66
3944	NASDAQ	CVGI	Wed, Apr 8, 2020	1.44	1.66	1.37	1.59
3943	NASDAQ	CVGI	Tue, Apr 7, 2020	1.57	1.62	1.37	1.38
3942	NASDAQ	CVGI	Mon, Apr 6, 2020	1.42	1.54	1.39	1.47
3941	NASDAQ	CVGI	Fri, Apr 3, 2020	1.35	1.35	1.24	1.32
3940	NASDAQ	CVGI	Thu, Apr 2, 2020	1.46	1.55	1.33	1.38
3939	NASDAQ	CVGI	Wed, Apr 1, 2020	1.47	1.52	1.40	1.49
3938	NASDAQ	CVGI	Tue, Mar 31, 2020	1.50	1.60	1.48	1.51
3937	NASDAQ	CVGI	Mon, Mar 30, 2020	1.59	1.61	1.45	1.51
3936	NASDAQ	CVGI	Fri, Mar 27, 2020	1.95	1.98	1.56	1.57
3935	NASDAQ	CVGI	Thu, Mar 26, 2020	2.03	2.49	1.89	2.02
3934	NASDAQ	CVGI	Wed, Mar 25, 2020	1.51	1.91	1.40	1.83
3933	NASDAQ	CVGI	Tue, Mar 24, 2020	1.75	1.86	1.38	1.40
3932	NASDAQ	CVGI	Mon, Mar 23, 2020	1.79	1.79	1.55	1.59
3931	NASDAQ	CVGI	Fri, Mar 20, 2020	1.96	2.09	1.68	1.79
3930	NASDAQ	CVGI	Thu, Mar 19, 2020	1.58	2.04	1.48	1.95
3929	NASDAQ	CVGI	Wed, Mar 18, 2020	2.15	2.33	1.53	1.56
3928	NASDAQ	CVGI	Tue, Mar 17, 2020	2.47	2.55	1.96	2.30
3927	NASDAQ	CVGI	Mon, Mar 16, 2020	2.83	3.00	2.50	2.52
3926	NASDAQ	CVGI	Fri, Mar 13, 2020	3.20	3.20	2.93	3.02
3925	NASDAQ	CVGI	Thu, Mar 12, 2020	2.79	3.23	2.71	2.99
3924	NASDAQ	CVGI	Wed, Mar 11, 2020	3.23	3.27	2.96	3.02
3923	NASDAQ	CVGI	Tue, Mar 10, 2020	3.38	3.44	3.18	3.35
3922	NASDAQ	CVGI	Mon, Mar 9, 2020	3.30	3.44	3.20	3.23
3921	NASDAQ	CVGI	Fri, Mar 6, 2020	3.70	3.83	3.57	3.60
3920	NASDAQ	CVGI	Thu, Mar 5, 2020	4.01	4.01	3.64	3.72
3919	NASDAQ	CVGI	Wed, Mar 4, 2020	4.12	4.14	3.91	4.11
3918	NASDAQ	CVGI	Tue, Mar 3, 2020	4.11	4.22	3.87	4.07
3917	NASDAQ	CVGI	Mon, Mar 2, 2020	4.37	4.42	4.06	4.11
3916	NASDAQ	CVGI	Fri, Feb 28, 2020	4.10	4.55	4.03	4.36
3915	NASDAQ	CVGI	Thu, Feb 27, 2020	4.34	4.44	4.16	4.17
3914	NASDAQ	CVGI	Wed, Feb 26, 2020	4.52	4.60	4.44	4.47
3913	NASDAQ	CVGI	Tue, Feb 25, 2020	4.69	4.72	4.42	4.52
3912	NASDAQ	CVGI	Mon, Feb 24, 2020	4.89	4.89	4.61	4.71
3911	NASDAQ	CVGI	Fri, Feb 21, 2020	4.82	4.99	4.80	4.96
3910	NASDAQ	CVGI	Thu, Feb 20, 2020	4.73	4.84	4.68	4.79
3909	NASDAQ	CVGI	Wed, Feb 19, 2020	4.79	4.80	4.68	4.70
3908	NASDAQ	CVGI	Tue, Feb 18, 2020	4.81	4.92	4.68	4.79
3907	NASDAQ	CVGI	Fri, Feb 14, 2020	4.82	4.88	4.76	4.81
3906	NASDAQ	CVGI	Thu, Feb 13, 2020	5.07	5.09	4.83	4.83
3905	NASDAQ	CVGI	Wed, Feb 12, 2020	5.02	5.13	5.00	5.07
3904	NASDAQ	CVGI	Tue, Feb 11, 2020	4.88	5.06	4.85	5.01
3903	NASDAQ	CVGI	Mon, Feb 10, 2020	4.93	4.98	4.81	4.85
3902	NASDAQ	CVGI	Fri, Feb 7, 2020	5.15	5.15	4.93	4.93
3901	NASDAQ	CVGI	Thu, Feb 6, 2020	5.21	5.23	5.07	5.20
3900	NASDAQ	CVGI	Wed, Feb 5, 2020	5.04	5.22	5.00	5.16
3899	NASDAQ	CVGI	Tue, Feb 4, 2020	4.94	5.11	4.90	4.98
3898	NASDAQ	CVGI	Mon, Feb 3, 2020	5.04	5.04	4.85	4.86
3897	NASDAQ	CVGI	Fri, Jan 31, 2020	5.17	5.19	4.96	4.99
3896	NASDAQ	CVGI	Thu, Jan 30, 2020	5.15	5.24	5.05	5.20
3895	NASDAQ	CVGI	Wed, Jan 29, 2020	5.34	5.40	5.19	5.21
3894	NASDAQ	CVGI	Tue, Jan 28, 2020	5.33	5.41	5.22	5.32
3893	NASDAQ	CVGI	Mon, Jan 27, 2020	5.44	5.44	5.28	5.28
3892	NASDAQ	CVGI	Fri, Jan 24, 2020	5.63	5.69	5.41	5.49
3891	NASDAQ	CVGI	Thu, Jan 23, 2020	5.70	5.70	5.52	5.63
3890	NASDAQ	CVGI	Wed, Jan 22, 2020	5.93	5.95	5.69	5.75
3889	NASDAQ	CVGI	Tue, Jan 21, 2020	6.05	6.05	5.88	5.94
3888	NASDAQ	CVGI	Fri, Jan 17, 2020	6.12	6.15	6.00	6.07
3887	NASDAQ	CVGI	Thu, Jan 16, 2020	5.97	6.14	5.94	6.06
3886	NASDAQ	CVGI	Wed, Jan 15, 2020	5.95	6.09	5.89	5.92
3885	NASDAQ	CVGI	Tue, Jan 14, 2020	6.00	6.06	5.94	5.96
3884	NASDAQ	CVGI	Mon, Jan 13, 2020	6.01	6.14	5.96	6.00
3883	NASDAQ	CVGI	Fri, Jan 10, 2020	6.00	6.18	5.96	6.00
3882	NASDAQ	CVGI	Thu, Jan 9, 2020	6.16	6.27	5.98	6.00
3881	NASDAQ	CVGI	Wed, Jan 8, 2020	6.08	6.30	6.00	6.16
3880	NASDAQ	CVGI	Tue, Jan 7, 2020	6.07	6.21	6.00	6.07
3879	NASDAQ	CVGI	Mon, Jan 6, 2020	6.21	6.21	6.00	6.09
3878	NASDAQ	CVGI	Fri, Jan 3, 2020	6.34	6.36	6.22	6.24
3877	NASDAQ	CVGI	Thu, Jan 2, 2020	6.40	6.54	6.25	6.39
3876	NASDAQ	CVGI	Tue, Dec 31, 2019	6.27	6.46	6.25	6.35
3875	NASDAQ	CVGI	Mon, Dec 30, 2019	6.30	6.41	6.24	6.31
3874	NASDAQ	CVGI	Fri, Dec 27, 2019	6.39	6.45	6.22	6.29
3873	NASDAQ	CVGI	Thu, Dec 26, 2019	6.40	6.58	6.33	6.39
3872	NASDAQ	CVGI	Tue, Dec 24, 2019	6.22	6.43	6.20	6.38
3871	NASDAQ	CVGI	Mon, Dec 23, 2019	6.32	6.39	6.16	6.20
3870	NASDAQ	CVGI	Fri, Dec 20, 2019	6.45	6.50	6.29	6.31
3869	NASDAQ	CVGI	Thu, Dec 19, 2019	6.68	6.75	6.44	6.52
3868	NASDAQ	CVGI	Wed, Dec 18, 2019	6.77	6.78	6.48	6.67
3867	NASDAQ	CVGI	Tue, Dec 17, 2019	6.86	6.95	6.68	6.77
3866	NASDAQ	CVGI	Mon, Dec 16, 2019	7.14	7.19	6.84	6.88
3865	NASDAQ	CVGI	Fri, Dec 13, 2019	7.41	7.41	7.05	7.09
3864	NASDAQ	CVGI	Thu, Dec 12, 2019	7.16	7.50	7.15	7.41
3863	NASDAQ	CVGI	Wed, Dec 11, 2019	7.04	7.20	7.01	7.16
3862	NASDAQ	CVGI	Tue, Dec 10, 2019	6.89	7.05	6.88	7.04
3861	NASDAQ	CVGI	Mon, Dec 9, 2019	6.84	7.00	6.84	6.96
3860	NASDAQ	CVGI	Fri, Dec 6, 2019	7.00	7.09	6.77	6.85
3859	NASDAQ	CVGI	Thu, Dec 5, 2019	7.03	7.05	6.91	6.95
3858	NASDAQ	CVGI	Wed, Dec 4, 2019	7.06	7.21	6.98	7.01
3857	NASDAQ	CVGI	Tue, Dec 3, 2019	6.95	7.13	6.81	7.03
3856	NASDAQ	CVGI	Mon, Dec 2, 2019	7.15	7.30	7.04	7.05
3855	NASDAQ	CVGI	Fri, Nov 29, 2019	7.15	7.23	7.03	7.14
3854	NASDAQ	CVGI	Wed, Nov 27, 2019	7.29	7.34	7.12	7.15
3853	NASDAQ	CVGI	Tue, Nov 26, 2019	7.24	7.32	7.16	7.24
3852	NASDAQ	CVGI	Mon, Nov 25, 2019	7.10	7.26	7.02	7.24
3851	NASDAQ	CVGI	Fri, Nov 22, 2019	7.02	7.13	7.02	7.12
3850	NASDAQ	CVGI	Thu, Nov 21, 2019	6.92	7.16	6.81	7.06
3849	NASDAQ	CVGI	Wed, Nov 20, 2019	6.97	7.08	6.84	6.89
3848	NASDAQ	CVGI	Tue, Nov 19, 2019	6.96	7.07	6.91	7.05
3847	NASDAQ	CVGI	Mon, Nov 18, 2019	6.84	7.09	6.84	6.97
3846	NASDAQ	CVGI	Fri, Nov 15, 2019	7.09	7.09	6.87	6.92
3845	NASDAQ	CVGI	Thu, Nov 14, 2019	6.85	7.15	6.85	6.99
3844	NASDAQ	CVGI	Wed, Nov 13, 2019	6.92	7.01	6.87	6.93
3843	NASDAQ	CVGI	Tue, Nov 12, 2019	7.11	7.24	6.94	7.00
3842	NASDAQ	CVGI	Mon, Nov 11, 2019	7.41	7.71	7.12	7.17
3841	NASDAQ	CVGI	Fri, Nov 8, 2019	7.18	7.51	7.13	7.46
3840	NASDAQ	CVGI	Thu, Nov 7, 2019	7.05	7.26	6.86	7.20
3839	NASDAQ	CVGI	Wed, Nov 6, 2019	7.56	7.58	7.38	7.52
3838	NASDAQ	CVGI	Tue, Nov 5, 2019	7.46	7.60	7.43	7.55
3837	NASDAQ	CVGI	Mon, Nov 4, 2019	7.56	7.62	7.45	7.55
3836	NASDAQ	CVGI	Fri, Nov 1, 2019	7.33	7.48	7.29	7.43
3835	NASDAQ	CVGI	Thu, Oct 31, 2019	7.53	7.53	7.11	7.29
3834	NASDAQ	CVGI	Wed, Oct 30, 2019	7.60	7.60	7.40	7.55
3833	NASDAQ	CVGI	Tue, Oct 29, 2019	7.71	7.75	7.53	7.61
3832	NASDAQ	CVGI	Mon, Oct 28, 2019	7.78	7.84	7.71	7.73
3831	NASDAQ	CVGI	Fri, Oct 25, 2019	7.68	7.83	7.59	7.74
3830	NASDAQ	CVGI	Thu, Oct 24, 2019	7.78	7.84	7.65	7.69
3829	NASDAQ	CVGI	Wed, Oct 23, 2019	7.76	7.86	7.60	7.79
3828	NASDAQ	CVGI	Tue, Oct 22, 2019	7.62	7.79	7.47	7.71
3827	NASDAQ	CVGI	Mon, Oct 21, 2019	7.60	7.79	7.55	7.65
3826	NASDAQ	CVGI	Fri, Oct 18, 2019	7.44	7.55	7.43	7.52
3825	NASDAQ	CVGI	Thu, Oct 17, 2019	7.40	7.50	7.38	7.47
3824	NASDAQ	CVGI	Wed, Oct 16, 2019	7.36	7.51	7.33	7.35
3823	NASDAQ	CVGI	Tue, Oct 15, 2019	7.33	7.51	7.20	7.38
3822	NASDAQ	CVGI	Mon, Oct 14, 2019	7.25	7.38	7.16	7.31
3821	NASDAQ	CVGI	Fri, Oct 11, 2019	7.10	7.41	7.10	7.23
3820	NASDAQ	CVGI	Thu, Oct 10, 2019	7.12	7.24	6.95	7.04
3819	NASDAQ	CVGI	Wed, Oct 9, 2019	7.09	7.11	7.02	7.04
3818	NASDAQ	CVGI	Tue, Oct 8, 2019	7.16	7.18	6.92	7.02
3817	NASDAQ	CVGI	Mon, Oct 7, 2019	7.03	7.37	7.03	7.23
3816	NASDAQ	CVGI	Fri, Oct 4, 2019	6.86	7.16	6.83	7.11
3815	NASDAQ	CVGI	Thu, Oct 3, 2019	6.76	6.94	6.59	6.86
3814	NASDAQ	CVGI	Wed, Oct 2, 2019	6.88	6.90	6.63	6.84
3813	NASDAQ	CVGI	Tue, Oct 1, 2019	7.27	7.48	6.90	6.98
3812	NASDAQ	CVGI	Mon, Sep 30, 2019	7.22	7.31	7.12	7.21
3811	NASDAQ	CVGI	Fri, Sep 27, 2019	7.17	7.29	7.12	7.19
3810	NASDAQ	CVGI	Thu, Sep 26, 2019	7.36	7.38	7.15	7.17
3809	NASDAQ	CVGI	Wed, Sep 25, 2019	7.35	7.54	7.20	7.41
3808	NASDAQ	CVGI	Tue, Sep 24, 2019	7.61	7.72	7.38	7.39
3807	NASDAQ	CVGI	Mon, Sep 23, 2019	7.54	7.80	7.54	7.65
3806	NASDAQ	CVGI	Fri, Sep 20, 2019	7.84	7.86	7.65	7.65
3805	NASDAQ	CVGI	Thu, Sep 19, 2019	7.40	8.02	7.31	7.84
3804	NASDAQ	CVGI	Wed, Sep 18, 2019	7.20	7.31	7.05	7.28
3803	NASDAQ	CVGI	Tue, Sep 17, 2019	7.09	7.26	6.92	7.19
3802	NASDAQ	CVGI	Mon, Sep 16, 2019	7.04	7.16	7.00	7.13
3801	NASDAQ	CVGI	Fri, Sep 13, 2019	7.09	7.35	7.06	7.12
3800	NASDAQ	CVGI	Thu, Sep 12, 2019	7.00	7.11	6.80	7.00
3799	NASDAQ	CVGI	Wed, Sep 11, 2019	6.83	7.10	6.67	7.05
3798	NASDAQ	CVGI	Tue, Sep 10, 2019	6.51	6.83	6.42	6.80
3797	NASDAQ	CVGI	Mon, Sep 9, 2019	6.13	6.58	6.13	6.52
3796	NASDAQ	CVGI	Fri, Sep 6, 2019	6.18	6.27	6.09	6.14
3795	NASDAQ	CVGI	Thu, Sep 5, 2019	6.13	6.31	6.00	6.12
3794	NASDAQ	CVGI	Wed, Sep 4, 2019	5.90	6.23	5.80	6.04
3793	NASDAQ	CVGI	Tue, Sep 3, 2019	6.25	6.32	5.72	5.79
3792	NASDAQ	CVGI	Fri, Aug 30, 2019	6.99	6.99	6.30	6.35
3791	NASDAQ	CVGI	Thu, Aug 29, 2019	6.42	7.02	6.27	6.92
3790	NASDAQ	CVGI	Wed, Aug 28, 2019	5.98	6.35	5.92	6.19
3789	NASDAQ	CVGI	Tue, Aug 27, 2019	6.25	6.25	6.00	6.01
3788	NASDAQ	CVGI	Mon, Aug 26, 2019	6.24	6.28	6.14	6.21
3787	NASDAQ	CVGI	Fri, Aug 23, 2019	6.65	6.65	6.10	6.16
3786	NASDAQ	CVGI	Thu, Aug 22, 2019	6.73	6.82	6.59	6.66
3785	NASDAQ	CVGI	Wed, Aug 21, 2019	6.95	6.95	6.57	6.70
3784	NASDAQ	CVGI	Tue, Aug 20, 2019	7.16	7.18	6.93	6.95
3783	NASDAQ	CVGI	Mon, Aug 19, 2019	7.35	7.35	6.88	7.17
3782	NASDAQ	CVGI	Fri, Aug 16, 2019	7.27	7.44	7.11	7.26
3781	NASDAQ	CVGI	Thu, Aug 15, 2019	7.13	7.38	7.04	7.24
3780	NASDAQ	CVGI	Wed, Aug 14, 2019	7.13	7.24	6.84	7.11
3779	NASDAQ	CVGI	Tue, Aug 13, 2019	7.20	7.36	7.09	7.26
3778	NASDAQ	CVGI	Mon, Aug 12, 2019	7.28	7.39	6.94	7.21
3777	NASDAQ	CVGI	Fri, Aug 9, 2019	7.68	7.85	7.01	7.35
3776	NASDAQ	CVGI	Thu, Aug 8, 2019	7.93	8.09	7.83	7.99
3775	NASDAQ	CVGI	Wed, Aug 7, 2019	7.88	7.96	7.73	7.93
3774	NASDAQ	CVGI	Tue, Aug 6, 2019	7.90	7.99	7.60	7.93
3773	NASDAQ	CVGI	Mon, Aug 5, 2019	7.50	7.91	7.26	7.88
3772	NASDAQ	CVGI	Fri, Aug 2, 2019	7.76	7.76	7.51	7.69
3771	NASDAQ	CVGI	Thu, Aug 1, 2019	8.11	8.20	7.76	7.81
3770	NASDAQ	CVGI	Wed, Jul 31, 2019	8.15	8.40	8.00	8.12
3769	NASDAQ	CVGI	Tue, Jul 30, 2019	8.25	8.25	8.02	8.12
3768	NASDAQ	CVGI	Mon, Jul 29, 2019	8.25	8.33	8.12	8.32
3767	NASDAQ	CVGI	Fri, Jul 26, 2019	8.12	8.30	8.10	8.24
3766	NASDAQ	CVGI	Thu, Jul 25, 2019	8.40	8.40	8.06	8.14
3765	NASDAQ	CVGI	Wed, Jul 24, 2019	8.02	8.43	8.02	8.41
3764	NASDAQ	CVGI	Tue, Jul 23, 2019	7.74	8.03	7.72	8.00
3763	NASDAQ	CVGI	Mon, Jul 22, 2019	7.72	7.80	7.66	7.72
3762	NASDAQ	CVGI	Fri, Jul 19, 2019	7.54	7.73	7.54	7.66
3761	NASDAQ	CVGI	Thu, Jul 18, 2019	7.62	7.70	7.53	7.56
3760	NASDAQ	CVGI	Wed, Jul 17, 2019	7.70	7.72	7.60	7.65
3759	NASDAQ	CVGI	Tue, Jul 16, 2019	7.56	7.79	7.56	7.74
3758	NASDAQ	CVGI	Mon, Jul 15, 2019	7.60	7.65	7.53	7.58
3757	NASDAQ	CVGI	Fri, Jul 12, 2019	7.65	7.77	7.53	7.62
3756	NASDAQ	CVGI	Thu, Jul 11, 2019	7.65	7.71	7.47	7.61
3755	NASDAQ	CVGI	Wed, Jul 10, 2019	7.70	7.78	7.53	7.62
3754	NASDAQ	CVGI	Tue, Jul 9, 2019	7.59	7.69	7.50	7.65
3753	NASDAQ	CVGI	Mon, Jul 8, 2019	7.79	7.82	7.60	7.66
3752	NASDAQ	CVGI	Fri, Jul 5, 2019	7.75	7.91	7.63	7.85
3751	NASDAQ	CVGI	Wed, Jul 3, 2019	7.77	7.89	7.67	7.83
3750	NASDAQ	CVGI	Tue, Jul 2, 2019	7.88	7.90	7.65	7.75
3749	NASDAQ	CVGI	Mon, Jul 1, 2019	8.20	8.26	7.80	7.90
3748	NASDAQ	CVGI	Fri, Jun 28, 2019	7.87	8.07	7.71	8.02
3747	NASDAQ	CVGI	Thu, Jun 27, 2019	7.42	7.81	7.36	7.81
3746	NASDAQ	CVGI	Wed, Jun 26, 2019	7.18	7.44	7.18	7.41
3745	NASDAQ	CVGI	Tue, Jun 25, 2019	7.02	7.14	6.99	7.11
3744	NASDAQ	CVGI	Mon, Jun 24, 2019	7.15	7.22	7.00	7.07
3743	NASDAQ	CVGI	Fri, Jun 21, 2019	7.14	7.18	7.00	7.14
3742	NASDAQ	CVGI	Thu, Jun 20, 2019	7.43	7.52	7.15	7.18
3741	NASDAQ	CVGI	Wed, Jun 19, 2019	7.45	7.47	7.22	7.30
3740	NASDAQ	CVGI	Tue, Jun 18, 2019	7.35	7.49	7.03	7.40
3739	NASDAQ	CVGI	Mon, Jun 17, 2019	7.01	7.06	6.84	7.01
3738	NASDAQ	CVGI	Fri, Jun 14, 2019	7.01	7.05	6.86	7.01
3737	NASDAQ	CVGI	Thu, Jun 13, 2019	6.85	7.07	6.85	7.02
3736	NASDAQ	CVGI	Wed, Jun 12, 2019	6.56	6.92	6.54	6.83
3735	NASDAQ	CVGI	Tue, Jun 11, 2019	6.41	6.65	6.41	6.60
3734	NASDAQ	CVGI	Mon, Jun 10, 2019	6.48	6.61	6.37	6.41
3733	NASDAQ	CVGI	Fri, Jun 7, 2019	6.45	6.54	6.42	6.51
3732	NASDAQ	CVGI	Thu, Jun 6, 2019	6.58	6.58	6.29	6.43
3731	NASDAQ	CVGI	Wed, Jun 5, 2019	6.73	6.86	6.50	6.57
3730	NASDAQ	CVGI	Tue, Jun 4, 2019	6.50	6.74	6.40	6.73
3729	NASDAQ	CVGI	Mon, Jun 3, 2019	6.25	6.44	6.25	6.41
3728	NASDAQ	CVGI	Fri, May 31, 2019	6.43	6.43	6.09	6.21
3727	NASDAQ	CVGI	Thu, May 30, 2019	6.52	6.62	6.48	6.54
3726	NASDAQ	CVGI	Wed, May 29, 2019	6.65	6.72	6.44	6.51
3725	NASDAQ	CVGI	Tue, May 28, 2019	6.79	6.89	6.59	6.74
3724	NASDAQ	CVGI	Fri, May 24, 2019	6.94	6.94	6.78	6.83
3723	NASDAQ	CVGI	Thu, May 23, 2019	6.99	6.99	6.80	6.87
3722	NASDAQ	CVGI	Wed, May 22, 2019	7.06	7.18	7.06	7.08
3721	NASDAQ	CVGI	Tue, May 21, 2019	6.99	7.10	6.92	7.09
3720	NASDAQ	CVGI	Mon, May 20, 2019	7.09	7.14	6.82	6.94
3719	NASDAQ	CVGI	Fri, May 17, 2019	7.49	7.56	7.13	7.16
3718	NASDAQ	CVGI	Thu, May 16, 2019	7.51	7.63	7.40	7.58
3717	NASDAQ	CVGI	Wed, May 15, 2019	7.29	7.52	7.16	7.50
3716	NASDAQ	CVGI	Tue, May 14, 2019	7.46	7.54	7.25	7.34
3715	NASDAQ	CVGI	Mon, May 13, 2019	7.44	7.58	7.26	7.46
3714	NASDAQ	CVGI	Fri, May 10, 2019	7.65	7.73	7.45	7.63
3713	NASDAQ	CVGI	Thu, May 9, 2019	7.96	7.97	7.54	7.69
3712	NASDAQ	CVGI	Wed, May 8, 2019	8.55	8.60	7.99	8.00
3711	NASDAQ	CVGI	Tue, May 7, 2019	8.95	8.95	8.34	8.50
3710	NASDAQ	CVGI	Mon, May 6, 2019	8.84	9.04	8.79	8.98
3709	NASDAQ	CVGI	Fri, May 3, 2019	8.92	9.11	8.90	9.09
3708	NASDAQ	CVGI	Thu, May 2, 2019	8.91	9.01	8.84	8.92
3707	NASDAQ	CVGI	Wed, May 1, 2019	8.97	9.11	8.80	8.93
3706	NASDAQ	CVGI	Tue, Apr 30, 2019	9.14	9.20	8.77	8.92
3705	NASDAQ	CVGI	Mon, Apr 29, 2019	9.06	9.28	8.97	9.15
3704	NASDAQ	CVGI	Fri, Apr 26, 2019	9.26	9.35	8.92	9.03
3703	NASDAQ	CVGI	Thu, Apr 25, 2019	9.43	9.51	9.26	9.31
3702	NASDAQ	CVGI	Wed, Apr 24, 2019	9.60	9.65	9.40	9.54
3701	NASDAQ	CVGI	Tue, Apr 23, 2019	9.53	9.77	9.47	9.61
3700	NASDAQ	CVGI	Mon, Apr 22, 2019	9.23	9.54	9.17	9.50
3699	NASDAQ	CVGI	Thu, Apr 18, 2019	9.20	9.47	9.14	9.24
3698	NASDAQ	CVGI	Wed, Apr 17, 2019	9.19	9.35	9.18	9.20
3697	NASDAQ	CVGI	Tue, Apr 16, 2019	9.07	9.32	9.01	9.18
3696	NASDAQ	CVGI	Mon, Apr 15, 2019	9.15	9.22	8.92	9.02
3695	NASDAQ	CVGI	Fri, Apr 12, 2019	9.05	9.22	8.91	9.16
3694	NASDAQ	CVGI	Thu, Apr 11, 2019	8.57	9.00	8.45	8.97
3693	NASDAQ	CVGI	Wed, Apr 10, 2019	8.38	8.55	8.31	8.51
3692	NASDAQ	CVGI	Tue, Apr 9, 2019	8.50	8.54	8.36	8.37
3691	NASDAQ	CVGI	Mon, Apr 8, 2019	8.50	8.61	8.37	8.52
3690	NASDAQ	CVGI	Fri, Apr 5, 2019	8.54	8.59	8.41	8.50
3689	NASDAQ	CVGI	Thu, Apr 4, 2019	8.25	8.58	8.25	8.42
3688	NASDAQ	CVGI	Wed, Apr 3, 2019	8.17	8.41	8.15	8.24
3687	NASDAQ	CVGI	Tue, Apr 2, 2019	7.82	8.22	7.76	8.05
3686	NASDAQ	CVGI	Mon, Apr 1, 2019	7.74	7.98	7.73	7.82
3685	NASDAQ	CVGI	Fri, Mar 29, 2019	7.93	8.03	7.62	7.67
3684	NASDAQ	CVGI	Thu, Mar 28, 2019	7.88	8.04	7.80	7.89
3683	NASDAQ	CVGI	Wed, Mar 27, 2019	7.74	7.96	7.73	7.89
3682	NASDAQ	CVGI	Tue, Mar 26, 2019	7.92	7.92	7.60	7.76
3681	NASDAQ	CVGI	Mon, Mar 25, 2019	7.84	7.96	7.61	7.92
3680	NASDAQ	CVGI	Fri, Mar 22, 2019	8.05	8.21	7.79	7.80
3679	NASDAQ	CVGI	Thu, Mar 21, 2019	8.13	8.38	8.08	8.15
3678	NASDAQ	CVGI	Wed, Mar 20, 2019	8.26	8.43	8.20	8.20
3677	NASDAQ	CVGI	Tue, Mar 19, 2019	8.23	8.45	8.17	8.31
3676	NASDAQ	CVGI	Mon, Mar 18, 2019	8.00	8.23	7.87	8.15
3675	NASDAQ	CVGI	Fri, Mar 15, 2019	8.06	8.24	7.87	7.98
3674	NASDAQ	CVGI	Thu, Mar 14, 2019	8.33	8.33	7.92	8.04
3673	NASDAQ	CVGI	Wed, Mar 13, 2019	8.36	8.63	8.31	8.32
3672	NASDAQ	CVGI	Tue, Mar 12, 2019	8.39	8.57	8.10	8.27
3671	NASDAQ	CVGI	Mon, Mar 11, 2019	7.99	8.34	7.96	8.12
3670	NASDAQ	CVGI	Fri, Mar 8, 2019	7.82	8.08	7.78	7.92
3669	NASDAQ	CVGI	Thu, Mar 7, 2019	7.95	8.06	7.81	7.84
3668	NASDAQ	CVGI	Wed, Mar 6, 2019	8.25	8.25	7.95	7.99
3667	NASDAQ	CVGI	Tue, Mar 5, 2019	8.33	8.42	8.23	8.23
3666	NASDAQ	CVGI	Mon, Mar 4, 2019	8.37	8.60	8.26	8.32
3665	NASDAQ	CVGI	Fri, Mar 1, 2019	8.01	8.41	8.01	8.31
3664	NASDAQ	CVGI	Thu, Feb 28, 2019	8.26	8.30	8.00	8.00
3663	NASDAQ	CVGI	Wed, Feb 27, 2019	8.48	8.55	8.24	8.28
3662	NASDAQ	CVGI	Tue, Feb 26, 2019	8.55	8.90	8.41	8.54
3661	NASDAQ	CVGI	Mon, Feb 25, 2019	8.35	8.62	8.35	8.55
3660	NASDAQ	CVGI	Fri, Feb 22, 2019	8.29	8.55	8.24	8.32
3659	NASDAQ	CVGI	Thu, Feb 21, 2019	8.08	8.26	7.91	8.22
3658	NASDAQ	CVGI	Wed, Feb 20, 2019	7.83	8.14	7.80	8.08
3657	NASDAQ	CVGI	Tue, Feb 19, 2019	7.85	8.07	7.80	7.84
3656	NASDAQ	CVGI	Fri, Feb 15, 2019	7.48	7.92	7.48	7.85
3655	NASDAQ	CVGI	Thu, Feb 14, 2019	7.35	7.49	7.06	7.45
3654	NASDAQ	CVGI	Wed, Feb 13, 2019	7.06	7.43	7.00	7.35
3653	NASDAQ	CVGI	Tue, Feb 12, 2019	7.13	7.30	7.01	7.10
3652	NASDAQ	CVGI	Mon, Feb 11, 2019	6.92	7.11	6.86	7.09
3651	NASDAQ	CVGI	Fri, Feb 8, 2019	7.01	7.10	6.82	6.87
3650	NASDAQ	CVGI	Thu, Feb 7, 2019	7.28	7.28	6.94	7.02
3649	NASDAQ	CVGI	Wed, Feb 6, 2019	7.24	7.40	7.24	7.31
3648	NASDAQ	CVGI	Tue, Feb 5, 2019	7.28	7.49	7.22	7.26
3647	NASDAQ	CVGI	Mon, Feb 4, 2019	7.40	7.48	7.26	7.31
3646	NASDAQ	CVGI	Fri, Feb 1, 2019	7.47	7.47	7.33	7.41
3645	NASDAQ	CVGI	Thu, Jan 31, 2019	7.36	7.50	7.14	7.47
3644	NASDAQ	CVGI	Wed, Jan 30, 2019	7.23	7.41	7.14	7.39
3643	NASDAQ	CVGI	Tue, Jan 29, 2019	7.12	7.26	7.06	7.20
3642	NASDAQ	CVGI	Mon, Jan 28, 2019	7.07	7.16	7.00	7.11
3641	NASDAQ	CVGI	Fri, Jan 25, 2019	7.15	7.25	7.10	7.13
3640	NASDAQ	CVGI	Thu, Jan 24, 2019	7.20	7.32	6.94	7.16
3639	NASDAQ	CVGI	Wed, Jan 23, 2019	7.33	7.37	7.05	7.19
3638	NASDAQ	CVGI	Tue, Jan 22, 2019	7.22	7.39	7.12	7.28
3637	NASDAQ	CVGI	Fri, Jan 18, 2019	7.10	7.35	7.08	7.25
3636	NASDAQ	CVGI	Thu, Jan 17, 2019	6.96	7.12	6.89	7.05
3635	NASDAQ	CVGI	Wed, Jan 16, 2019	7.02	7.19	6.91	6.96
3634	NASDAQ	CVGI	Tue, Jan 15, 2019	6.59	7.07	6.56	7.01
3633	NASDAQ	CVGI	Mon, Jan 14, 2019	6.69	6.81	6.51	6.56
3632	NASDAQ	CVGI	Fri, Jan 11, 2019	6.53	6.80	6.51	6.72
3631	NASDAQ	CVGI	Thu, Jan 10, 2019	6.47	6.58	6.37	6.55
3630	NASDAQ	CVGI	Wed, Jan 9, 2019	6.13	6.58	6.13	6.52
3629	NASDAQ	CVGI	Tue, Jan 8, 2019	6.26	6.51	6.13	6.40
3628	NASDAQ	CVGI	Mon, Jan 7, 2019	6.18	6.30	6.08	6.21
3627	NASDAQ	CVGI	Fri, Jan 4, 2019	5.88	6.30	5.88	6.18
3626	NASDAQ	CVGI	Thu, Jan 3, 2019	5.75	5.97	5.61	5.77
3625	NASDAQ	CVGI	Wed, Jan 2, 2019	5.60	5.89	5.53	5.79
3624	NASDAQ	CVGI	Mon, Dec 31, 2018	5.66	5.82	5.51	5.70
3623	NASDAQ	CVGI	Fri, Dec 28, 2018	5.58	5.78	5.43	5.63
3622	NASDAQ	CVGI	Thu, Dec 27, 2018	5.61	5.70	5.35	5.56
3621	NASDAQ	CVGI	Wed, Dec 26, 2018	5.53	5.78	5.35	5.68
3620	NASDAQ	CVGI	Mon, Dec 24, 2018	5.51	5.60	5.42	5.48
3619	NASDAQ	CVGI	Fri, Dec 21, 2018	5.69	5.75	5.60	5.63
3618	NASDAQ	CVGI	Thu, Dec 20, 2018	5.63	5.75	5.56	5.69
3617	NASDAQ	CVGI	Wed, Dec 19, 2018	5.85	5.98	5.58	5.63
3616	NASDAQ	CVGI	Tue, Dec 18, 2018	6.15	6.21	5.76	5.84
3615	NASDAQ	CVGI	Mon, Dec 17, 2018	6.04	6.48	6.01	6.13
3614	NASDAQ	CVGI	Fri, Dec 14, 2018	6.07	6.18	5.92	5.99
3613	NASDAQ	CVGI	Thu, Dec 13, 2018	6.35	6.50	5.93	6.06
3612	NASDAQ	CVGI	Wed, Dec 12, 2018	6.16	6.60	6.16	6.30
3611	NASDAQ	CVGI	Tue, Dec 11, 2018	6.28	6.44	6.07	6.09
3610	NASDAQ	CVGI	Mon, Dec 10, 2018	6.05	6.15	5.91	6.12
3609	NASDAQ	CVGI	Fri, Dec 7, 2018	6.29	6.37	6.04	6.08
3608	NASDAQ	CVGI	Thu, Dec 6, 2018	6.62	6.67	6.21	6.28
3607	NASDAQ	CVGI	Tue, Dec 4, 2018	7.04	7.04	6.65	6.77
3606	NASDAQ	CVGI	Mon, Dec 3, 2018	7.14	7.22	6.87	7.05
3605	NASDAQ	CVGI	Fri, Nov 30, 2018	6.97	7.03	6.90	6.98
3604	NASDAQ	CVGI	Thu, Nov 29, 2018	6.99	7.05	6.65	7.00
3603	NASDAQ	CVGI	Wed, Nov 28, 2018	6.57	7.06	6.53	7.02
3602	NASDAQ	CVGI	Tue, Nov 27, 2018	6.61	6.70	6.56	6.58
3601	NASDAQ	CVGI	Mon, Nov 26, 2018	6.66	6.84	6.55	6.68
3600	NASDAQ	CVGI	Fri, Nov 23, 2018	6.62	6.72	6.59	6.63
3599	NASDAQ	CVGI	Wed, Nov 21, 2018	6.66	6.81	6.66	6.70
3598	NASDAQ	CVGI	Tue, Nov 20, 2018	6.70	6.76	6.38	6.62
3597	NASDAQ	CVGI	Mon, Nov 19, 2018	6.64	7.00	6.40	6.81
3596	NASDAQ	CVGI	Fri, Nov 16, 2018	6.79	6.79	6.53	6.66
3595	NASDAQ	CVGI	Thu, Nov 15, 2018	6.65	6.94	6.51	6.85
3594	NASDAQ	CVGI	Wed, Nov 14, 2018	6.71	6.84	6.60	6.68
3593	NASDAQ	CVGI	Tue, Nov 13, 2018	6.76	6.91	6.60	6.61
3592	NASDAQ	CVGI	Mon, Nov 12, 2018	7.00	7.00	6.75	6.76
3591	NASDAQ	CVGI	Fri, Nov 9, 2018	7.00	7.22	6.86	7.00
3590	NASDAQ	CVGI	Thu, Nov 8, 2018	7.38	7.43	7.01	7.04
3589	NASDAQ	CVGI	Wed, Nov 7, 2018	7.07	7.53	6.99	7.45
3588	NASDAQ	CVGI	Tue, Nov 6, 2018	8.15	8.15	6.95	7.05
3587	NASDAQ	CVGI	Mon, Nov 5, 2018	7.14	7.20	6.91	7.09
3586	NASDAQ	CVGI	Fri, Nov 2, 2018	7.26	7.35	6.97	7.15
3585	NASDAQ	CVGI	Thu, Nov 1, 2018	6.74	7.29	6.69	7.19
3584	NASDAQ	CVGI	Wed, Oct 31, 2018	6.68	6.80	6.56	6.69
3583	NASDAQ	CVGI	Tue, Oct 30, 2018	6.43	6.66	6.36	6.62
3582	NASDAQ	CVGI	Mon, Oct 29, 2018	6.67	6.86	6.34	6.46
3581	NASDAQ	CVGI	Fri, Oct 26, 2018	6.55	6.71	6.39	6.56
3580	NASDAQ	CVGI	Thu, Oct 25, 2018	6.65	6.84	6.58	6.65
3579	NASDAQ	CVGI	Wed, Oct 24, 2018	7.02	7.06	6.57	6.59
3578	NASDAQ	CVGI	Tue, Oct 23, 2018	7.02	7.11	6.84	7.01
3577	NASDAQ	CVGI	Mon, Oct 22, 2018	7.15	7.27	6.96	7.18
3576	NASDAQ	CVGI	Fri, Oct 19, 2018	7.44	7.46	7.12	7.14
3575	NASDAQ	CVGI	Thu, Oct 18, 2018	7.50	7.62	7.34	7.44
3574	NASDAQ	CVGI	Wed, Oct 17, 2018	7.86	7.94	7.48	7.53
3573	NASDAQ	CVGI	Tue, Oct 16, 2018	7.74	7.99	7.57	7.90
3572	NASDAQ	CVGI	Mon, Oct 15, 2018	7.83	7.92	7.53	7.66
3571	NASDAQ	CVGI	Fri, Oct 12, 2018	8.03	8.15	7.56	7.87
3570	NASDAQ	CVGI	Thu, Oct 11, 2018	7.98	8.19	7.81	7.87
3569	NASDAQ	CVGI	Wed, Oct 10, 2018	8.34	8.34	7.90	7.99
3568	NASDAQ	CVGI	Tue, Oct 9, 2018	8.71	8.79	8.31	8.40
3567	NASDAQ	CVGI	Mon, Oct 8, 2018	9.13	9.24	8.64	8.72
3566	NASDAQ	CVGI	Fri, Oct 5, 2018	9.15	9.34	9.01	9.21
3565	NASDAQ	CVGI	Thu, Oct 4, 2018	9.26	9.63	9.08	9.11
3564	NASDAQ	CVGI	Wed, Oct 3, 2018	9.14	9.40	8.96	9.27
3563	NASDAQ	CVGI	Tue, Oct 2, 2018	9.00	9.19	8.44	9.11
3562	NASDAQ	CVGI	Mon, Oct 1, 2018	9.13	9.20	9.02	9.11
3561	NASDAQ	CVGI	Fri, Sep 28, 2018	9.12	9.26	9.05	9.16
3560	NASDAQ	CVGI	Thu, Sep 27, 2018	9.04	9.17	8.82	9.15
3559	NASDAQ	CVGI	Wed, Sep 26, 2018	9.05	9.24	8.98	9.00
3558	NASDAQ	CVGI	Tue, Sep 25, 2018	9.20	9.41	9.04	9.07
3557	NASDAQ	CVGI	Mon, Sep 24, 2018	9.26	9.30	8.94	9.21
3556	NASDAQ	CVGI	Fri, Sep 21, 2018	8.81	9.29	8.73	9.26
3555	NASDAQ	CVGI	Thu, Sep 20, 2018	8.69	8.84	8.62	8.81
3554	NASDAQ	CVGI	Wed, Sep 19, 2018	8.52	8.77	8.50	8.64
3553	NASDAQ	CVGI	Tue, Sep 18, 2018	8.25	8.55	8.25	8.47
3552	NASDAQ	CVGI	Mon, Sep 17, 2018	8.12	8.22	7.91	8.21
3551	NASDAQ	CVGI	Fri, Sep 14, 2018	7.99	8.26	7.99	8.13
3550	NASDAQ	CVGI	Thu, Sep 13, 2018	8.25	8.35	7.90	7.99
3549	NASDAQ	CVGI	Wed, Sep 12, 2018	8.47	8.48	8.14	8.24
3548	NASDAQ	CVGI	Tue, Sep 11, 2018	8.55	8.67	8.40	8.44
3547	NASDAQ	CVGI	Mon, Sep 10, 2018	8.85	8.88	8.37	8.55
3546	NASDAQ	CVGI	Fri, Sep 7, 2018	9.24	9.24	8.85	8.88
3545	NASDAQ	CVGI	Thu, Sep 6, 2018	9.50	9.58	9.14	9.24
3544	NASDAQ	CVGI	Wed, Sep 5, 2018	9.42	9.53	9.26	9.45
3543	NASDAQ	CVGI	Tue, Sep 4, 2018	9.83	10.00	9.43	9.48
3542	NASDAQ	CVGI	Fri, Aug 31, 2018	9.83	10.08	9.63	9.76
3541	NASDAQ	CVGI	Thu, Aug 30, 2018	9.90	10.00	9.78	9.88
3540	NASDAQ	CVGI	Wed, Aug 29, 2018	9.99	10.09	9.90	9.90
3539	NASDAQ	CVGI	Tue, Aug 28, 2018	10.03	10.28	9.93	9.99
3538	NASDAQ	CVGI	Mon, Aug 27, 2018	9.39	10.24	9.38	9.97
3537	NASDAQ	CVGI	Fri, Aug 24, 2018	9.21	9.36	8.98	9.34
3536	NASDAQ	CVGI	Thu, Aug 23, 2018	9.50	9.57	9.19	9.21
3535	NASDAQ	CVGI	Wed, Aug 22, 2018	9.54	9.64	9.25	9.48
3534	NASDAQ	CVGI	Tue, Aug 21, 2018	9.21	9.59	9.15	9.53
3533	NASDAQ	CVGI	Mon, Aug 20, 2018	9.29	9.34	9.04	9.20
3532	NASDAQ	CVGI	Fri, Aug 17, 2018	9.11	9.37	9.04	9.24
3531	NASDAQ	CVGI	Thu, Aug 16, 2018	9.09	9.32	9.04	9.16
3530	NASDAQ	CVGI	Wed, Aug 15, 2018	9.31	9.38	8.81	9.04
3529	NASDAQ	CVGI	Tue, Aug 14, 2018	9.49	9.65	9.16	9.31
3528	NASDAQ	CVGI	Mon, Aug 13, 2018	9.07	9.61	8.95	9.49
3527	NASDAQ	CVGI	Fri, Aug 10, 2018	9.02	9.31	8.85	9.04
3526	NASDAQ	CVGI	Thu, Aug 9, 2018	9.17	9.45	9.04	9.08
3525	NASDAQ	CVGI	Wed, Aug 8, 2018	8.77	9.18	8.50	9.14
3524	NASDAQ	CVGI	Tue, Aug 7, 2018	8.20	9.06	8.02	8.84
3523	NASDAQ	CVGI	Mon, Aug 6, 2018	7.17	7.34	7.10	7.14
3522	NASDAQ	CVGI	Fri, Aug 3, 2018	6.93	7.15	6.91	7.13
3521	NASDAQ	CVGI	Thu, Aug 2, 2018	6.91	6.92	6.82	6.91
3520	NASDAQ	CVGI	Wed, Aug 1, 2018	7.03	7.08	6.82	6.94
3519	NASDAQ	CVGI	Tue, Jul 31, 2018	6.81	7.09	6.80	7.01
3518	NASDAQ	CVGI	Mon, Jul 30, 2018	6.93	7.08	6.80	6.82
3517	NASDAQ	CVGI	Fri, Jul 27, 2018	7.04	7.07	6.91	6.94
3516	NASDAQ	CVGI	Thu, Jul 26, 2018	6.93	7.12	6.88	7.01
3515	NASDAQ	CVGI	Wed, Jul 25, 2018	7.11	7.11	6.71	6.89
3514	NASDAQ	CVGI	Tue, Jul 24, 2018	7.17	7.35	7.05	7.15
3513	NASDAQ	CVGI	Mon, Jul 23, 2018	7.05	7.13	7.03	7.10
3512	NASDAQ	CVGI	Fri, Jul 20, 2018	7.36	7.36	7.08	7.09
3511	NASDAQ	CVGI	Thu, Jul 19, 2018	7.20	7.47	7.10	7.40
3510	NASDAQ	CVGI	Wed, Jul 18, 2018	7.05	7.23	6.98	7.18
3509	NASDAQ	CVGI	Tue, Jul 17, 2018	7.10	7.22	7.04	7.05
3508	NASDAQ	CVGI	Mon, Jul 16, 2018	7.16	7.18	6.96	7.14
3507	NASDAQ	CVGI	Fri, Jul 13, 2018	7.16	7.36	7.16	7.18
3506	NASDAQ	CVGI	Thu, Jul 12, 2018	7.36	7.36	7.04	7.16
3505	NASDAQ	CVGI	Wed, Jul 11, 2018	7.54	7.56	7.28	7.29
3504	NASDAQ	CVGI	Tue, Jul 10, 2018	7.74	7.81	7.44	7.59
3503	NASDAQ	CVGI	Mon, Jul 9, 2018	7.62	7.91	7.60	7.70
3502	NASDAQ	CVGI	Fri, Jul 6, 2018	7.76	7.76	7.48	7.55
3501	NASDAQ	CVGI	Thu, Jul 5, 2018	7.54	7.72	7.51	7.71
3500	NASDAQ	CVGI	Tue, Jul 3, 2018	7.41	7.59	7.41	7.52
3499	NASDAQ	CVGI	Mon, Jul 2, 2018	7.23	7.43	7.15	7.38
3498	NASDAQ	CVGI	Fri, Jun 29, 2018	7.18	7.45	7.14	7.34
3497	NASDAQ	CVGI	Thu, Jun 28, 2018	7.42	7.43	7.15	7.18
3496	NASDAQ	CVGI	Wed, Jun 27, 2018	7.49	7.55	7.35	7.42
3495	NASDAQ	CVGI	Tue, Jun 26, 2018	7.58	7.64	7.42	7.49
3494	NASDAQ	CVGI	Mon, Jun 25, 2018	7.32	7.58	7.17	7.49
3493	NASDAQ	CVGI	Fri, Jun 22, 2018	7.35	7.43	7.21	7.33
3492	NASDAQ	CVGI	Thu, Jun 21, 2018	7.46	7.55	7.23	7.32
3491	NASDAQ	CVGI	Wed, Jun 20, 2018	7.42	7.52	7.31	7.49
3490	NASDAQ	CVGI	Tue, Jun 19, 2018	7.48	7.54	7.27	7.40
3489	NASDAQ	CVGI	Mon, Jun 18, 2018	7.46	7.57	7.31	7.52
3488	NASDAQ	CVGI	Fri, Jun 15, 2018	7.36	7.48	7.23	7.44
3487	NASDAQ	CVGI	Thu, Jun 14, 2018	7.63	7.63	7.24	7.39
3486	NASDAQ	CVGI	Wed, Jun 13, 2018	7.81	7.88	7.55	7.64
3485	NASDAQ	CVGI	Tue, Jun 12, 2018	8.00	8.06	7.74	7.80
3484	NASDAQ	CVGI	Mon, Jun 11, 2018	7.80	8.01	7.72	7.99
3483	NASDAQ	CVGI	Fri, Jun 8, 2018	7.83	7.92	7.77	7.81
3482	NASDAQ	CVGI	Thu, Jun 7, 2018	7.88	8.00	7.80	7.86
3481	NASDAQ	CVGI	Wed, Jun 6, 2018	8.03	8.03	7.75	7.92
3480	NASDAQ	CVGI	Tue, Jun 5, 2018	7.75	8.16	7.68	8.02
3479	NASDAQ	CVGI	Mon, Jun 4, 2018	8.00	8.20	7.68	7.76
3478	NASDAQ	CVGI	Fri, Jun 1, 2018	7.99	8.10	7.85	7.91
3477	NASDAQ	CVGI	Thu, May 31, 2018	8.15	8.19	7.86	7.93
3476	NASDAQ	CVGI	Wed, May 30, 2018	8.22	8.22	8.08	8.16
3475	NASDAQ	CVGI	Tue, May 29, 2018	8.23	8.28	8.02	8.17
3474	NASDAQ	CVGI	Fri, May 25, 2018	8.51	8.56	8.16	8.27
3473	NASDAQ	CVGI	Thu, May 24, 2018	8.51	8.66	8.31	8.51
3472	NASDAQ	CVGI	Wed, May 23, 2018	8.30	8.56	8.17	8.51
3471	NASDAQ	CVGI	Tue, May 22, 2018	8.72	8.75	8.30	8.32
3470	NASDAQ	CVGI	Mon, May 21, 2018	8.72	8.82	8.52	8.74
3469	NASDAQ	CVGI	Fri, May 18, 2018	8.44	8.68	8.40	8.60
3468	NASDAQ	CVGI	Thu, May 17, 2018	8.39	8.73	8.37	8.41
3467	NASDAQ	CVGI	Wed, May 16, 2018	8.61	8.63	8.31	8.40
3466	NASDAQ	CVGI	Tue, May 15, 2018	8.39	8.69	8.24	8.56
3465	NASDAQ	CVGI	Mon, May 14, 2018	8.32	8.61	8.27	8.39
3464	NASDAQ	CVGI	Fri, May 11, 2018	8.20	8.39	8.16	8.23
3463	NASDAQ	CVGI	Thu, May 10, 2018	8.44	8.52	8.06	8.16
3462	NASDAQ	CVGI	Wed, May 9, 2018	8.28	8.51	8.14	8.44
3461	NASDAQ	CVGI	Tue, May 8, 2018	8.15	8.52	8.04	8.23
3460	NASDAQ	CVGI	Mon, May 7, 2018	8.85	8.90	8.11	8.17
3459	NASDAQ	CVGI	Fri, May 4, 2018	7.90	9.35	7.81	8.75
3458	NASDAQ	CVGI	Thu, May 3, 2018	6.90	6.90	6.59	6.79
3457	NASDAQ	CVGI	Wed, May 2, 2018	6.77	6.95	6.71	6.87
3456	NASDAQ	CVGI	Tue, May 1, 2018	6.69	6.84	6.58	6.82
3455	NASDAQ	CVGI	Mon, Apr 30, 2018	6.94	6.99	6.69	6.71
3454	NASDAQ	CVGI	Fri, Apr 27, 2018	6.95	7.00	6.82	6.95
3453	NASDAQ	CVGI	Thu, Apr 26, 2018	7.04	7.06	6.84	6.93
3452	NASDAQ	CVGI	Wed, Apr 25, 2018	7.00	7.15	6.87	7.03
3451	NASDAQ	CVGI	Tue, Apr 24, 2018	7.33	7.48	6.91	7.02
3450	NASDAQ	CVGI	Mon, Apr 23, 2018	7.37	7.52	7.31	7.33
3449	NASDAQ	CVGI	Fri, Apr 20, 2018	7.46	7.50	7.25	7.36
3448	NASDAQ	CVGI	Thu, Apr 19, 2018	7.67	7.76	7.45	7.51
3447	NASDAQ	CVGI	Wed, Apr 18, 2018	7.60	7.82	7.51	7.68
3446	NASDAQ	CVGI	Tue, Apr 17, 2018	7.69	7.80	7.53	7.57
3445	NASDAQ	CVGI	Mon, Apr 16, 2018	7.35	7.70	7.25	7.65
3444	NASDAQ	CVGI	Fri, Apr 13, 2018	7.60	7.60	7.18	7.30
3443	NASDAQ	CVGI	Thu, Apr 12, 2018	7.31	7.67	7.23	7.56
3442	NASDAQ	CVGI	Wed, Apr 11, 2018	7.27	7.39	7.12	7.24
3441	NASDAQ	CVGI	Tue, Apr 10, 2018	7.18	7.54	7.15	7.27
3440	NASDAQ	CVGI	Mon, Apr 9, 2018	7.56	7.56	6.98	7.09
3439	NASDAQ	CVGI	Fri, Apr 6, 2018	7.65	7.85	7.47	7.53
3438	NASDAQ	CVGI	Thu, Apr 5, 2018	7.60	7.72	7.45	7.68
3437	NASDAQ	CVGI	Wed, Apr 4, 2018	7.30	7.64	7.25	7.59
3436	NASDAQ	CVGI	Tue, Apr 3, 2018	7.57	7.65	7.25	7.37
3435	NASDAQ	CVGI	Mon, Apr 2, 2018	7.76	7.85	7.43	7.65
3434	NASDAQ	CVGI	Thu, Mar 29, 2018	7.73	7.89	7.73	7.75
3433	NASDAQ	CVGI	Wed, Mar 28, 2018	7.63	7.80	7.50	7.70
3432	NASDAQ	CVGI	Tue, Mar 27, 2018	8.15	8.21	7.59	7.65
3431	NASDAQ	CVGI	Mon, Mar 26, 2018	8.20	8.29	7.98	8.18
3430	NASDAQ	CVGI	Fri, Mar 23, 2018	8.37	8.39	8.02	8.09
3429	NASDAQ	CVGI	Thu, Mar 22, 2018	8.61	8.68	8.32	8.39
3428	NASDAQ	CVGI	Wed, Mar 21, 2018	8.59	8.86	8.59	8.66
3427	NASDAQ	CVGI	Tue, Mar 20, 2018	8.72	8.84	8.57	8.60
3426	NASDAQ	CVGI	Mon, Mar 19, 2018	8.58	8.77	8.41	8.71
3425	NASDAQ	CVGI	Fri, Mar 16, 2018	8.62	8.78	8.52	8.66
3424	NASDAQ	CVGI	Thu, Mar 15, 2018	8.67	8.75	8.57	8.60
3423	NASDAQ	CVGI	Wed, Mar 14, 2018	9.00	9.00	8.49	8.59
3422	NASDAQ	CVGI	Tue, Mar 13, 2018	9.74	9.74	8.43	8.90
3421	NASDAQ	CVGI	Mon, Mar 12, 2018	11.03	11.41	10.80	11.12
3420	NASDAQ	CVGI	Fri, Mar 9, 2018	10.77	11.13	10.65	11.01
3419	NASDAQ	CVGI	Thu, Mar 8, 2018	10.92	10.98	10.51	10.70
3418	NASDAQ	CVGI	Wed, Mar 7, 2018	10.54	10.95	10.30	10.92
3417	NASDAQ	CVGI	Tue, Mar 6, 2018	10.58	10.74	10.31	10.67
3416	NASDAQ	CVGI	Mon, Mar 5, 2018	10.60	10.66	10.37	10.58
3415	NASDAQ	CVGI	Fri, Mar 2, 2018	10.07	10.68	9.92	10.59
3414	NASDAQ	CVGI	Thu, Mar 1, 2018	10.13	10.28	9.82	10.10
3413	NASDAQ	CVGI	Wed, Feb 28, 2018	10.58	10.71	10.08	10.10
3412	NASDAQ	CVGI	Tue, Feb 27, 2018	10.79	10.89	10.59	10.60
3411	NASDAQ	CVGI	Mon, Feb 26, 2018	10.73	11.18	10.47	10.73
3410	NASDAQ	CVGI	Fri, Feb 23, 2018	10.80	10.93	10.53	10.72
3409	NASDAQ	CVGI	Thu, Feb 22, 2018	10.78	11.00	10.46	10.71
3408	NASDAQ	CVGI	Wed, Feb 21, 2018	10.37	10.90	10.37	10.77
3407	NASDAQ	CVGI	Tue, Feb 20, 2018	10.66	10.74	10.27	10.36
3406	NASDAQ	CVGI	Fri, Feb 16, 2018	10.56	10.84	10.50	10.72
3405	NASDAQ	CVGI	Thu, Feb 15, 2018	10.60	10.66	10.28	10.56
3404	NASDAQ	CVGI	Wed, Feb 14, 2018	10.58	10.98	10.47	10.51
3403	NASDAQ	CVGI	Tue, Feb 13, 2018	9.95	10.51	9.71	10.41
3402	NASDAQ	CVGI	Mon, Feb 12, 2018	10.60	10.73	9.79	9.95
3401	NASDAQ	CVGI	Fri, Feb 9, 2018	10.69	10.93	10.03	10.57
3400	NASDAQ	CVGI	Thu, Feb 8, 2018	11.14	11.49	10.58	10.58
3399	NASDAQ	CVGI	Wed, Feb 7, 2018	11.23	11.49	10.95	11.10
3398	NASDAQ	CVGI	Tue, Feb 6, 2018	10.77	11.44	10.38	11.20
3397	NASDAQ	CVGI	Mon, Feb 5, 2018	11.64	12.12	11.10	11.13
3396	NASDAQ	CVGI	Fri, Feb 2, 2018	12.34	12.54	11.80	11.83
3395	NASDAQ	CVGI	Thu, Feb 1, 2018	12.25	12.48	11.76	12.36
3394	NASDAQ	CVGI	Wed, Jan 31, 2018	12.42	12.51	12.03	12.37
3393	NASDAQ	CVGI	Tue, Jan 30, 2018	12.50	12.64	12.15	12.42
3392	NASDAQ	CVGI	Mon, Jan 29, 2018	12.34	12.94	12.15	12.66
3391	NASDAQ	CVGI	Fri, Jan 26, 2018	12.54	12.55	12.10	12.33
3390	NASDAQ	CVGI	Thu, Jan 25, 2018	12.65	12.75	12.32	12.53
3389	NASDAQ	CVGI	Wed, Jan 24, 2018	13.05	13.10	12.39	12.64
3388	NASDAQ	CVGI	Tue, Jan 23, 2018	13.50	13.58	12.70	12.94
3387	NASDAQ	CVGI	Mon, Jan 22, 2018	13.06	13.90	12.97	13.44
3386	NASDAQ	CVGI	Fri, Jan 19, 2018	13.02	13.32	12.70	12.90
3385	NASDAQ	CVGI	Thu, Jan 18, 2018	13.01	13.66	12.80	12.92
3384	NASDAQ	CVGI	Wed, Jan 17, 2018	11.55	12.89	11.47	12.79
3383	NASDAQ	CVGI	Tue, Jan 16, 2018	10.92	11.66	10.88	11.44
3382	NASDAQ	CVGI	Fri, Jan 12, 2018	11.10	11.25	10.86	10.88
3381	NASDAQ	CVGI	Thu, Jan 11, 2018	10.42	11.24	10.16	11.08
3380	NASDAQ	CVGI	Wed, Jan 10, 2018	10.84	10.96	10.39	10.42
3379	NASDAQ	CVGI	Tue, Jan 9, 2018	11.03	11.04	10.75	10.77
3378	NASDAQ	CVGI	Mon, Jan 8, 2018	11.04	11.04	10.88	10.97
3377	NASDAQ	CVGI	Fri, Jan 5, 2018	11.01	11.03	10.78	11.01
3376	NASDAQ	CVGI	Thu, Jan 4, 2018	10.98	11.05	10.80	10.99
3375	NASDAQ	CVGI	Wed, Jan 3, 2018	11.10	11.21	10.86	10.89
3374	NASDAQ	CVGI	Tue, Jan 2, 2018	10.69	11.31	10.67	11.11
3373	NASDAQ	CVGI	Fri, Dec 29, 2017	10.93	10.95	10.67	10.69
3372	NASDAQ	CVGI	Thu, Dec 28, 2017	11.08	11.21	10.87	10.91
3371	NASDAQ	CVGI	Wed, Dec 27, 2017	10.81	11.18	10.77	11.08
3370	NASDAQ	CVGI	Tue, Dec 26, 2017	10.95	10.96	10.81	10.82
3369	NASDAQ	CVGI	Fri, Dec 22, 2017	10.95	11.10	10.79	10.97
3368	NASDAQ	CVGI	Thu, Dec 21, 2017	10.85	11.08	10.78	10.97
3367	NASDAQ	CVGI	Wed, Dec 20, 2017	11.03	11.12	10.85	10.87
3366	NASDAQ	CVGI	Tue, Dec 19, 2017	11.04	11.20	10.94	11.01
3365	NASDAQ	CVGI	Mon, Dec 18, 2017	10.81	11.25	10.81	10.98
3364	NASDAQ	CVGI	Fri, Dec 15, 2017	10.58	10.91	10.42	10.81
3363	NASDAQ	CVGI	Thu, Dec 14, 2017	10.65	10.76	10.48	10.56
3362	NASDAQ	CVGI	Wed, Dec 13, 2017	10.50	10.82	10.34	10.62
3361	NASDAQ	CVGI	Tue, Dec 12, 2017	10.56	10.77	10.46	10.54
3360	NASDAQ	CVGI	Mon, Dec 11, 2017	10.39	10.57	10.26	10.49
3359	NASDAQ	CVGI	Fri, Dec 8, 2017	11.06	11.06	10.34	10.41
3358	NASDAQ	CVGI	Thu, Dec 7, 2017	10.92	11.18	10.85	10.97
3357	NASDAQ	CVGI	Wed, Dec 6, 2017	11.01	11.20	10.84	10.99
3356	NASDAQ	CVGI	Tue, Dec 5, 2017	11.30	11.37	11.03	11.07
3355	NASDAQ	CVGI	Mon, Dec 4, 2017	11.14	11.51	11.08	11.25
3354	NASDAQ	CVGI	Fri, Dec 1, 2017	11.10	11.16	10.48	10.98
3353	NASDAQ	CVGI	Thu, Nov 30, 2017	11.66	11.75	11.10	11.14
3352	NASDAQ	CVGI	Wed, Nov 29, 2017	11.67	11.85	11.45	11.55
3351	NASDAQ	CVGI	Tue, Nov 28, 2017	11.47	11.74	11.35	11.61
3350	NASDAQ	CVGI	Mon, Nov 27, 2017	11.14	11.47	11.02	11.37
3349	NASDAQ	CVGI	Fri, Nov 24, 2017	11.18	11.18	11.02	11.12
3348	NASDAQ	CVGI	Wed, Nov 22, 2017	11.48	11.60	11.07	11.17
3347	NASDAQ	CVGI	Tue, Nov 21, 2017	10.91	11.50	10.89	11.49
3346	NASDAQ	CVGI	Mon, Nov 20, 2017	11.18	11.38	10.70	10.81
3345	NASDAQ	CVGI	Fri, Nov 17, 2017	10.83	11.34	10.54	11.15
3344	NASDAQ	CVGI	Thu, Nov 16, 2017	10.22	10.97	10.16	10.95
3343	NASDAQ	CVGI	Wed, Nov 15, 2017	9.99	10.27	9.87	10.14
3342	NASDAQ	CVGI	Tue, Nov 14, 2017	10.00	10.17	9.88	10.00
3341	NASDAQ	CVGI	Mon, Nov 13, 2017	9.95	10.21	9.95	10.00
3340	NASDAQ	CVGI	Fri, Nov 10, 2017	9.90	10.26	9.90	9.99
3339	NASDAQ	CVGI	Thu, Nov 9, 2017	9.77	10.23	9.72	9.98
3338	NASDAQ	CVGI	Wed, Nov 8, 2017	10.20	10.43	9.57	9.79
3337	NASDAQ	CVGI	Tue, Nov 7, 2017	9.13	10.15	8.80	10.12
3336	NASDAQ	CVGI	Mon, Nov 6, 2017	8.35	8.60	8.31	8.38
3335	NASDAQ	CVGI	Fri, Nov 3, 2017	8.29	8.45	8.24	8.32
3334	NASDAQ	CVGI	Thu, Nov 2, 2017	8.19	8.37	8.08	8.29
3333	NASDAQ	CVGI	Wed, Nov 1, 2017	8.15	8.35	8.10	8.20
3332	NASDAQ	CVGI	Tue, Oct 31, 2017	8.08	8.24	8.08	8.12
3331	NASDAQ	CVGI	Mon, Oct 30, 2017	8.13	8.14	7.96	8.08
3330	NASDAQ	CVGI	Fri, Oct 27, 2017	8.15	8.23	8.02	8.20
3329	NASDAQ	CVGI	Thu, Oct 26, 2017	7.88	8.24	7.88	8.08
3328	NASDAQ	CVGI	Wed, Oct 25, 2017	8.50	8.62	7.82	7.86
3327	NASDAQ	CVGI	Tue, Oct 24, 2017	8.41	8.83	8.26	8.49
3326	NASDAQ	CVGI	Mon, Oct 23, 2017	8.44	8.50	8.20	8.35
3325	NASDAQ	CVGI	Fri, Oct 20, 2017	8.44	8.58	8.21	8.43
3324	NASDAQ	CVGI	Thu, Oct 19, 2017	7.93	8.40	7.92	8.37
3323	NASDAQ	CVGI	Wed, Oct 18, 2017	7.71	8.07	7.63	7.92
3322	NASDAQ	CVGI	Tue, Oct 17, 2017	7.50	7.70	7.44	7.68
3321	NASDAQ	CVGI	Mon, Oct 16, 2017	7.77	7.83	7.47	7.50
3320	NASDAQ	CVGI	Fri, Oct 13, 2017	7.66	7.83	7.63	7.71
3319	NASDAQ	CVGI	Thu, Oct 12, 2017	7.61	7.73	7.51	7.65
3318	NASDAQ	CVGI	Wed, Oct 11, 2017	7.63	7.73	7.46	7.61
3317	NASDAQ	CVGI	Tue, Oct 10, 2017	7.51	7.67	7.49	7.59
3316	NASDAQ	CVGI	Mon, Oct 9, 2017	7.51	7.57	7.45	7.53
3315	NASDAQ	CVGI	Fri, Oct 6, 2017	7.42	7.55	7.37	7.54
3314	NASDAQ	CVGI	Thu, Oct 5, 2017	7.48	7.61	7.40	7.47
3313	NASDAQ	CVGI	Wed, Oct 4, 2017	7.42	7.58	7.31	7.48
3312	NASDAQ	CVGI	Tue, Oct 3, 2017	7.36	7.49	7.27	7.45
3311	NASDAQ	CVGI	Mon, Oct 2, 2017	7.39	7.54	7.20	7.38
3310	NASDAQ	CVGI	Fri, Sep 29, 2017	7.04	7.38	6.74	7.35
3309	NASDAQ	CVGI	Thu, Sep 28, 2017	7.30	7.50	6.96	7.00
3308	NASDAQ	CVGI	Wed, Sep 27, 2017	6.96	7.43	6.90	7.37
3307	NASDAQ	CVGI	Tue, Sep 26, 2017	6.59	7.10	6.56	6.99
3306	NASDAQ	CVGI	Mon, Sep 25, 2017	6.38	6.67	6.38	6.60
3305	NASDAQ	CVGI	Fri, Sep 22, 2017	6.42	6.57	6.39	6.40
3304	NASDAQ	CVGI	Thu, Sep 21, 2017	6.55	6.63	6.42	6.43
3303	NASDAQ	CVGI	Wed, Sep 20, 2017	6.58	6.71	6.55	6.57
3302	NASDAQ	CVGI	Tue, Sep 19, 2017	6.52	6.73	6.49	6.57
3301	NASDAQ	CVGI	Mon, Sep 18, 2017	6.55	6.70	6.48	6.48
3300	NASDAQ	CVGI	Fri, Sep 15, 2017	6.53	6.60	6.46	6.55
3299	NASDAQ	CVGI	Thu, Sep 14, 2017	6.59	6.67	6.50	6.52
3298	NASDAQ	CVGI	Wed, Sep 13, 2017	6.67	6.81	6.56	6.57
3297	NASDAQ	CVGI	Tue, Sep 12, 2017	7.11	7.19	6.69	6.70
3296	NASDAQ	CVGI	Mon, Sep 11, 2017	6.57	7.16	6.57	7.12
3295	NASDAQ	CVGI	Fri, Sep 8, 2017	6.52	6.65	6.51	6.56
3294	NASDAQ	CVGI	Thu, Sep 7, 2017	6.60	6.74	6.37	6.55
3293	NASDAQ	CVGI	Wed, Sep 6, 2017	6.49	6.69	6.49	6.61
3292	NASDAQ	CVGI	Tue, Sep 5, 2017	6.38	6.87	6.27	6.44
3291	NASDAQ	CVGI	Fri, Sep 1, 2017	5.92	6.45	5.90	6.37
3290	NASDAQ	CVGI	Thu, Aug 31, 2017	5.98	6.05	5.89	5.94
3289	NASDAQ	CVGI	Wed, Aug 30, 2017	5.87	6.00	5.85	5.98
3288	NASDAQ	CVGI	Tue, Aug 29, 2017	5.84	5.90	5.74	5.88
3287	NASDAQ	CVGI	Mon, Aug 28, 2017	5.86	5.99	5.81	5.89
3286	NASDAQ	CVGI	Fri, Aug 25, 2017	5.76	5.91	5.65	5.87
3285	NASDAQ	CVGI	Thu, Aug 24, 2017	5.65	5.83	5.57	5.73
3284	NASDAQ	CVGI	Wed, Aug 23, 2017	5.65	5.77	5.55	5.60
3283	NASDAQ	CVGI	Tue, Aug 22, 2017	5.94	6.10	5.71	5.71
3282	NASDAQ	CVGI	Mon, Aug 21, 2017	6.01	6.07	5.88	5.95
3281	NASDAQ	CVGI	Fri, Aug 18, 2017	5.97	6.10	5.93	6.03
3280	NASDAQ	CVGI	Thu, Aug 17, 2017	5.99	6.15	5.89	6.06
3279	NASDAQ	CVGI	Wed, Aug 16, 2017	6.21	6.22	6.02	6.03
3278	NASDAQ	CVGI	Tue, Aug 15, 2017	6.57	6.57	6.08	6.22
3277	NASDAQ	CVGI	Mon, Aug 14, 2017	6.36	6.68	6.25	6.57
3276	NASDAQ	CVGI	Fri, Aug 11, 2017	6.58	6.81	6.29	6.30
3275	NASDAQ	CVGI	Thu, Aug 10, 2017	6.61	6.81	6.40	6.64
3274	NASDAQ	CVGI	Wed, Aug 9, 2017	6.96	7.23	6.61	6.65
3273	NASDAQ	CVGI	Tue, Aug 8, 2017	8.32	8.32	6.19	6.95
3272	NASDAQ	CVGI	Mon, Aug 7, 2017	8.81	8.95	8.62	8.85
3271	NASDAQ	CVGI	Fri, Aug 4, 2017	8.79	8.96	8.76	8.84
3270	NASDAQ	CVGI	Thu, Aug 3, 2017	8.82	8.99	8.68	8.75
3269	NASDAQ	CVGI	Wed, Aug 2, 2017	8.88	9.02	8.73	8.84
3268	NASDAQ	CVGI	Tue, Aug 1, 2017	8.86	9.17	8.57	8.91
3267	NASDAQ	CVGI	Mon, Jul 31, 2017	8.80	8.97	8.77	8.78
3266	NASDAQ	CVGI	Fri, Jul 28, 2017	8.79	8.85	8.69	8.79
3265	NASDAQ	CVGI	Thu, Jul 27, 2017	8.90	9.01	8.63	8.80
3264	NASDAQ	CVGI	Wed, Jul 26, 2017	8.92	9.02	8.75	8.90
3263	NASDAQ	CVGI	Tue, Jul 25, 2017	8.60	9.02	8.60	8.92
3262	NASDAQ	CVGI	Mon, Jul 24, 2017	8.26	8.71	8.18	8.60
3261	NASDAQ	CVGI	Fri, Jul 21, 2017	8.70	8.70	8.23	8.28
3260	NASDAQ	CVGI	Thu, Jul 20, 2017	8.30	8.58	8.15	8.55
3259	NASDAQ	CVGI	Wed, Jul 19, 2017	8.22	8.32	8.15	8.25
3258	NASDAQ	CVGI	Tue, Jul 18, 2017	8.50	8.50	8.18	8.22
3257	NASDAQ	CVGI	Mon, Jul 17, 2017	8.36	8.71	8.09	8.49
3256	NASDAQ	CVGI	Fri, Jul 14, 2017	8.49	8.54	8.41	8.41
3255	NASDAQ	CVGI	Thu, Jul 13, 2017	8.75	8.84	8.37	8.41
3254	NASDAQ	CVGI	Wed, Jul 12, 2017	8.67	8.81	8.64	8.77
3253	NASDAQ	CVGI	Tue, Jul 11, 2017	8.74	9.00	8.63	8.64
3252	NASDAQ	CVGI	Mon, Jul 10, 2017	8.41	8.82	8.37	8.78
3251	NASDAQ	CVGI	Fri, Jul 7, 2017	8.28	8.52	8.26	8.41
3250	NASDAQ	CVGI	Thu, Jul 6, 2017	8.34	8.63	8.32	8.46
3249	NASDAQ	CVGI	Wed, Jul 5, 2017	8.69	8.70	8.23	8.45
3248	NASDAQ	CVGI	Mon, Jul 3, 2017	8.49	8.79	8.47	8.66
3247	NASDAQ	CVGI	Fri, Jun 30, 2017	8.76	8.76	8.31	8.45
3246	NASDAQ	CVGI	Thu, Jun 29, 2017	8.46	8.80	8.45	8.60
3245	NASDAQ	CVGI	Wed, Jun 28, 2017	8.17	8.43	8.15	8.41
3244	NASDAQ	CVGI	Tue, Jun 27, 2017	8.23	8.27	7.99	8.10
3243	NASDAQ	CVGI	Mon, Jun 26, 2017	7.51	8.47	7.45	8.23
3242	NASDAQ	CVGI	Fri, Jun 23, 2017	7.72	7.80	7.34	7.52
3241	NASDAQ	CVGI	Thu, Jun 22, 2017	7.73	8.08	7.57	7.70
3240	NASDAQ	CVGI	Wed, Jun 21, 2017	8.12	8.16	7.66	7.74
3239	NASDAQ	CVGI	Tue, Jun 20, 2017	7.85	8.18	7.77	8.15
3238	NASDAQ	CVGI	Mon, Jun 19, 2017	7.70	7.98	7.63	7.83
3237	NASDAQ	CVGI	Fri, Jun 16, 2017	8.00	8.00	7.57	7.63
3236	NASDAQ	CVGI	Thu, Jun 15, 2017	7.90	8.12	7.90	7.98
3235	NASDAQ	CVGI	Wed, Jun 14, 2017	8.15	8.19	7.95	7.98
3234	NASDAQ	CVGI	Tue, Jun 13, 2017	8.19	8.35	8.06	8.13
3233	NASDAQ	CVGI	Mon, Jun 12, 2017	8.36	8.44	8.13	8.21
3232	NASDAQ	CVGI	Fri, Jun 9, 2017	8.50	8.56	8.26	8.38
3231	NASDAQ	CVGI	Thu, Jun 8, 2017	8.23	8.50	8.16	8.47
3230	NASDAQ	CVGI	Wed, Jun 7, 2017	8.36	8.40	7.96	8.27
3229	NASDAQ	CVGI	Tue, Jun 6, 2017	8.59	8.62	8.26	8.30
3228	NASDAQ	CVGI	Mon, Jun 5, 2017	8.60	8.80	8.42	8.59
3227	NASDAQ	CVGI	Fri, Jun 2, 2017	8.40	8.61	8.27	8.54
3226	NASDAQ	CVGI	Thu, Jun 1, 2017	8.11	8.35	8.10	8.33
3225	NASDAQ	CVGI	Wed, May 31, 2017	7.70	8.10	7.63	8.08
3224	NASDAQ	CVGI	Tue, May 30, 2017	7.88	7.88	7.47	7.68
3223	NASDAQ	CVGI	Fri, May 26, 2017	7.93	8.03	7.76	7.95
3222	NASDAQ	CVGI	Thu, May 25, 2017	8.08	8.29	7.83	7.92
3221	NASDAQ	CVGI	Wed, May 24, 2017	8.30	8.48	8.06	8.08
3220	NASDAQ	CVGI	Tue, May 23, 2017	8.20	8.39	8.06	8.30
3219	NASDAQ	CVGI	Mon, May 22, 2017	8.39	8.64	8.06	8.30
3218	NASDAQ	CVGI	Fri, May 19, 2017	8.82	9.00	8.42	8.51
3217	NASDAQ	CVGI	Thu, May 18, 2017	8.66	8.91	8.54	8.81
3216	NASDAQ	CVGI	Wed, May 17, 2017	8.99	9.00	8.61	8.67
3215	NASDAQ	CVGI	Tue, May 16, 2017	9.11	9.12	8.99	9.06
3214	NASDAQ	CVGI	Mon, May 15, 2017	9.19	9.33	8.97	9.08
3213	NASDAQ	CVGI	Fri, May 12, 2017	9.22	9.38	9.11	9.19
3212	NASDAQ	CVGI	Thu, May 11, 2017	9.26	9.31	9.07	9.20
3211	NASDAQ	CVGI	Wed, May 10, 2017	9.48	9.51	9.16	9.25
3210	NASDAQ	CVGI	Tue, May 9, 2017	8.67	9.62	8.67	9.45
3209	NASDAQ	CVGI	Mon, May 8, 2017	8.38	8.81	8.21	8.67
3208	NASDAQ	CVGI	Fri, May 5, 2017	8.14	8.72	8.14	8.34
3207	NASDAQ	CVGI	Thu, May 4, 2017	8.52	8.80	8.35	8.45
3206	NASDAQ	CVGI	Wed, May 3, 2017	8.59	8.65	8.51	8.55
3205	NASDAQ	CVGI	Tue, May 2, 2017	8.89	8.89	8.61	8.66
3204	NASDAQ	CVGI	Mon, May 1, 2017	8.89	8.97	8.50	8.83
3203	NASDAQ	CVGI	Fri, Apr 28, 2017	8.96	9.13	8.83	8.89
3202	NASDAQ	CVGI	Thu, Apr 27, 2017	9.36	9.36	8.84	8.96
3201	NASDAQ	CVGI	Wed, Apr 26, 2017	9.10	9.44	9.04	9.28
3200	NASDAQ	CVGI	Tue, Apr 25, 2017	8.61	9.39	8.61	8.97
3199	NASDAQ	CVGI	Mon, Apr 24, 2017	8.49	8.72	8.33	8.51
3198	NASDAQ	CVGI	Fri, Apr 21, 2017	8.25	8.50	7.76	8.40
3197	NASDAQ	CVGI	Thu, Apr 20, 2017	7.85	8.47	7.80	8.20
3196	NASDAQ	CVGI	Wed, Apr 19, 2017	7.50	7.99	7.49	7.75
3195	NASDAQ	CVGI	Tue, Apr 18, 2017	6.90	7.85	6.90	7.62
3194	NASDAQ	CVGI	Mon, Apr 17, 2017	6.95	7.09	6.75	6.97
3193	NASDAQ	CVGI	Thu, Apr 13, 2017	7.07	7.24	6.92	6.95
3192	NASDAQ	CVGI	Wed, Apr 12, 2017	7.18	7.46	7.00	7.06
3191	NASDAQ	CVGI	Tue, Apr 11, 2017	7.18	7.40	7.03	7.23
3190	NASDAQ	CVGI	Mon, Apr 10, 2017	6.99	7.57	6.99	7.12
3189	NASDAQ	CVGI	Fri, Apr 7, 2017	6.92	7.14	6.84	6.91
3188	NASDAQ	CVGI	Thu, Apr 6, 2017	6.55	6.91	6.52	6.89
3187	NASDAQ	CVGI	Wed, Apr 5, 2017	6.62	6.86	6.55	6.55
3186	NASDAQ	CVGI	Tue, Apr 4, 2017	6.69	6.80	6.55	6.60
3185	NASDAQ	CVGI	Mon, Apr 3, 2017	6.85	7.06	6.66	6.69
3184	NASDAQ	CVGI	Fri, Mar 31, 2017	6.18	6.87	6.18	6.77
3183	NASDAQ	CVGI	Thu, Mar 30, 2017	5.52	6.49	5.45	6.15
3182	NASDAQ	CVGI	Wed, Mar 29, 2017	5.81	5.84	5.35	5.37
3181	NASDAQ	CVGI	Tue, Mar 28, 2017	5.74	5.94	5.66	5.84
3180	NASDAQ	CVGI	Mon, Mar 27, 2017	5.60	5.79	5.52	5.74
3179	NASDAQ	CVGI	Fri, Mar 24, 2017	5.65	5.74	5.56	5.69
3178	NASDAQ	CVGI	Thu, Mar 23, 2017	5.65	5.82	5.60	5.63
3177	NASDAQ	CVGI	Wed, Mar 22, 2017	5.77	5.80	5.55	5.62
3176	NASDAQ	CVGI	Tue, Mar 21, 2017	5.88	5.90	5.76	5.80
3175	NASDAQ	CVGI	Mon, Mar 20, 2017	5.75	5.99	5.65	5.87
3174	NASDAQ	CVGI	Fri, Mar 17, 2017	5.83	5.96	5.54	5.68
3173	NASDAQ	CVGI	Thu, Mar 16, 2017	5.88	6.00	5.84	5.87
3172	NASDAQ	CVGI	Wed, Mar 15, 2017	5.79	5.95	5.79	5.88
3171	NASDAQ	CVGI	Tue, Mar 14, 2017	5.75	5.99	5.75	5.84
3170	NASDAQ	CVGI	Mon, Mar 13, 2017	6.05	6.34	5.75	5.76
3169	NASDAQ	CVGI	Fri, Mar 10, 2017	6.21	6.21	5.83	5.97
3168	NASDAQ	CVGI	Thu, Mar 9, 2017	6.15	6.19	6.00	6.09
3167	NASDAQ	CVGI	Wed, Mar 8, 2017	6.10	6.15	6.03	6.11
3166	NASDAQ	CVGI	Tue, Mar 7, 2017	6.14	6.34	6.05	6.10
3165	NASDAQ	CVGI	Mon, Mar 6, 2017	6.15	6.31	6.12	6.18
3164	NASDAQ	CVGI	Fri, Mar 3, 2017	6.28	6.30	6.00	6.14
3163	NASDAQ	CVGI	Thu, Mar 2, 2017	6.42	6.43	6.25	6.25
3162	NASDAQ	CVGI	Wed, Mar 1, 2017	6.44	6.50	6.36	6.38
3161	NASDAQ	CVGI	Tue, Feb 28, 2017	6.20	6.32	6.16	6.30
3160	NASDAQ	CVGI	Mon, Feb 27, 2017	6.15	6.33	6.15	6.23
3159	NASDAQ	CVGI	Fri, Feb 24, 2017	6.25	6.25	6.11	6.17
3158	NASDAQ	CVGI	Thu, Feb 23, 2017	6.38	6.43	6.25	6.31
3157	NASDAQ	CVGI	Wed, Feb 22, 2017	6.36	6.46	6.27	6.31
3156	NASDAQ	CVGI	Tue, Feb 21, 2017	6.28	6.49	6.25	6.33
3155	NASDAQ	CVGI	Fri, Feb 17, 2017	6.35	6.46	6.28	6.32
3154	NASDAQ	CVGI	Thu, Feb 16, 2017	6.42	6.50	6.00	6.39
3153	NASDAQ	CVGI	Wed, Feb 15, 2017	6.23	6.46	6.23	6.40
3152	NASDAQ	CVGI	Tue, Feb 14, 2017	6.37	6.41	6.20	6.25
3151	NASDAQ	CVGI	Mon, Feb 13, 2017	6.30	6.45	6.28	6.34
3150	NASDAQ	CVGI	Fri, Feb 10, 2017	6.20	6.29	6.17	6.24
3149	NASDAQ	CVGI	Thu, Feb 9, 2017	6.16	6.26	6.06	6.15
3148	NASDAQ	CVGI	Wed, Feb 8, 2017	6.27	6.29	6.02	6.12
3147	NASDAQ	CVGI	Tue, Feb 7, 2017	6.15	6.42	6.14	6.28
3146	NASDAQ	CVGI	Mon, Feb 6, 2017	6.15	6.37	6.07	6.15
3145	NASDAQ	CVGI	Fri, Feb 3, 2017	6.08	6.36	6.03	6.18
3144	NASDAQ	CVGI	Thu, Feb 2, 2017	6.01	6.19	5.90	6.09
3143	NASDAQ	CVGI	Wed, Feb 1, 2017	6.00	6.06	5.84	6.01
3142	NASDAQ	CVGI	Tue, Jan 31, 2017	5.97	6.08	5.75	5.96
3141	NASDAQ	CVGI	Mon, Jan 30, 2017	6.26	6.30	5.90	5.93
3140	NASDAQ	CVGI	Fri, Jan 27, 2017	5.64	6.25	5.63	6.22
3139	NASDAQ	CVGI	Thu, Jan 26, 2017	5.46	5.68	5.46	5.63
3138	NASDAQ	CVGI	Wed, Jan 25, 2017	5.27	5.48	5.26	5.47
3137	NASDAQ	CVGI	Tue, Jan 24, 2017	5.25	5.32	5.21	5.25
3136	NASDAQ	CVGI	Mon, Jan 23, 2017	5.23	5.30	5.20	5.26
3135	NASDAQ	CVGI	Fri, Jan 20, 2017	5.29	5.31	5.17	5.22
3134	NASDAQ	CVGI	Thu, Jan 19, 2017	5.27	5.32	5.18	5.26
3133	NASDAQ	CVGI	Wed, Jan 18, 2017	5.24	5.34	5.18	5.29
3132	NASDAQ	CVGI	Tue, Jan 17, 2017	5.34	5.35	5.15	5.27
3131	NASDAQ	CVGI	Fri, Jan 13, 2017	5.33	5.37	5.29	5.32
3130	NASDAQ	CVGI	Thu, Jan 12, 2017	5.40	5.40	5.15	5.31
3129	NASDAQ	CVGI	Wed, Jan 11, 2017	5.38	5.44	5.36	5.39
3128	NASDAQ	CVGI	Tue, Jan 10, 2017	5.38	5.44	5.33	5.39
3127	NASDAQ	CVGI	Mon, Jan 9, 2017	5.40	5.44	5.25	5.35
3126	NASDAQ	CVGI	Fri, Jan 6, 2017	5.55	5.57	5.33	5.40
3125	NASDAQ	CVGI	Thu, Jan 5, 2017	5.56	5.69	5.44	5.53
3124	NASDAQ	CVGI	Wed, Jan 4, 2017	5.45	5.65	5.45	5.59
3123	NASDAQ	CVGI	Tue, Jan 3, 2017	5.55	5.64	5.36	5.45
3122	NASDAQ	CVGI	Fri, Dec 30, 2016	5.63	5.73	5.46	5.53
3121	NASDAQ	CVGI	Thu, Dec 29, 2016	5.54	5.75	5.54	5.65
3120	NASDAQ	CVGI	Wed, Dec 28, 2016	5.50	5.57	5.44	5.56
3119	NASDAQ	CVGI	Tue, Dec 27, 2016	5.33	5.51	5.32	5.46
3118	NASDAQ	CVGI	Fri, Dec 23, 2016	5.30	5.34	5.22	5.33
3117	NASDAQ	CVGI	Thu, Dec 22, 2016	5.45	5.47	5.30	5.31
3116	NASDAQ	CVGI	Wed, Dec 21, 2016	5.47	5.58	5.33	5.36
3115	NASDAQ	CVGI	Tue, Dec 20, 2016	5.41	5.60	5.40	5.44
3114	NASDAQ	CVGI	Mon, Dec 19, 2016	5.28	5.37	5.28	5.33
3113	NASDAQ	CVGI	Fri, Dec 16, 2016	5.34	5.54	5.30	5.31
3112	NASDAQ	CVGI	Thu, Dec 15, 2016	5.27	5.39	5.19	5.30
3111	NASDAQ	CVGI	Wed, Dec 14, 2016	5.45	5.59	5.24	5.25
3110	NASDAQ	CVGI	Tue, Dec 13, 2016	5.59	5.68	5.35	5.49
3109	NASDAQ	CVGI	Mon, Dec 12, 2016	5.76	5.97	5.46	5.52
3108	NASDAQ	CVGI	Fri, Dec 9, 2016	5.66	5.86	5.66	5.77
3107	NASDAQ	CVGI	Thu, Dec 8, 2016	5.50	5.65	5.42	5.54
3106	NASDAQ	CVGI	Wed, Dec 7, 2016	5.58	5.71	5.45	5.50
3105	NASDAQ	CVGI	Tue, Dec 6, 2016	5.50	5.64	5.32	5.56
3104	NASDAQ	CVGI	Mon, Dec 5, 2016	5.19	5.56	5.12	5.51
3103	NASDAQ	CVGI	Fri, Dec 2, 2016	5.18	5.28	5.14	5.17
3102	NASDAQ	CVGI	Thu, Dec 1, 2016	5.18	5.35	5.12	5.18
3101	NASDAQ	CVGI	Wed, Nov 30, 2016	5.16	5.29	4.95	5.13
3100	NASDAQ	CVGI	Tue, Nov 29, 2016	5.22	5.34	5.02	5.05
3099	NASDAQ	CVGI	Mon, Nov 28, 2016	5.20	5.35	5.13	5.25
3098	NASDAQ	CVGI	Fri, Nov 25, 2016	5.27	5.40	5.13	5.26
3097	NASDAQ	CVGI	Wed, Nov 23, 2016	5.48	5.60	5.17	5.21
3096	NASDAQ	CVGI	Tue, Nov 22, 2016	5.40	5.59	5.36	5.48
3095	NASDAQ	CVGI	Mon, Nov 21, 2016	5.40	5.50	5.30	5.36
3094	NASDAQ	CVGI	Fri, Nov 18, 2016	5.53	5.70	5.36	5.38
3093	NASDAQ	CVGI	Thu, Nov 17, 2016	5.57	5.66	5.41	5.46
3092	NASDAQ	CVGI	Wed, Nov 16, 2016	5.51	5.70	5.40	5.50
3091	NASDAQ	CVGI	Tue, Nov 15, 2016	5.39	5.50	5.30	5.46
3090	NASDAQ	CVGI	Mon, Nov 14, 2016	4.80	5.37	4.80	5.35
3089	NASDAQ	CVGI	Fri, Nov 11, 2016	5.01	5.15	4.75	4.75
3088	NASDAQ	CVGI	Thu, Nov 10, 2016	4.78	5.08	4.78	5.04
3087	NASDAQ	CVGI	Wed, Nov 9, 2016	4.43	4.82	4.36	4.77
3086	NASDAQ	CVGI	Tue, Nov 8, 2016	4.60	4.86	4.48	4.76
3085	NASDAQ	CVGI	Mon, Nov 7, 2016	4.54	4.77	4.51	4.66
3084	NASDAQ	CVGI	Fri, Nov 4, 2016	4.50	4.85	4.50	4.54
3083	NASDAQ	CVGI	Thu, Nov 3, 2016	4.63	4.75	4.55	4.58
3082	NASDAQ	CVGI	Wed, Nov 2, 2016	4.48	4.73	4.43	4.58
3081	NASDAQ	CVGI	Tue, Nov 1, 2016	4.59	4.74	4.43	4.53
3080	NASDAQ	CVGI	Mon, Oct 31, 2016	4.81	4.89	4.52	4.54
3079	NASDAQ	CVGI	Fri, Oct 28, 2016	4.85	4.97	4.70	4.85
3078	NASDAQ	CVGI	Thu, Oct 27, 2016	5.18	5.18	4.88	4.88
3077	NASDAQ	CVGI	Wed, Oct 26, 2016	5.18	5.24	5.10	5.13
3076	NASDAQ	CVGI	Tue, Oct 25, 2016	5.41	5.47	5.18	5.20
3075	NASDAQ	CVGI	Mon, Oct 24, 2016	5.31	5.49	5.24	5.44
3074	NASDAQ	CVGI	Fri, Oct 21, 2016	5.27	5.36	5.22	5.33
3073	NASDAQ	CVGI	Thu, Oct 20, 2016	5.35	5.44	5.15	5.29
3072	NASDAQ	CVGI	Wed, Oct 19, 2016	5.33	5.45	5.29	5.41
3071	NASDAQ	CVGI	Tue, Oct 18, 2016	5.47	5.47	5.19	5.31
3070	NASDAQ	CVGI	Mon, Oct 17, 2016	5.48	5.51	5.25	5.37
3069	NASDAQ	CVGI	Fri, Oct 14, 2016	5.59	5.70	5.41	5.46
3068	NASDAQ	CVGI	Thu, Oct 13, 2016	5.59	5.85	5.51	5.58
3067	NASDAQ	CVGI	Wed, Oct 12, 2016	5.65	5.90	5.54	5.65
3066	NASDAQ	CVGI	Tue, Oct 11, 2016	5.68	5.82	5.62	5.65
3065	NASDAQ	CVGI	Mon, Oct 10, 2016	5.82	5.90	5.66	5.69
3064	NASDAQ	CVGI	Fri, Oct 7, 2016	5.91	5.98	5.79	5.82
3063	NASDAQ	CVGI	Thu, Oct 6, 2016	5.89	6.00	5.82	5.89
3062	NASDAQ	CVGI	Wed, Oct 5, 2016	5.90	5.95	5.85	5.88
3061	NASDAQ	CVGI	Tue, Oct 4, 2016	5.88	5.95	5.79	5.86
3060	NASDAQ	CVGI	Mon, Oct 3, 2016	5.78	5.96	5.78	5.88
3059	NASDAQ	CVGI	Fri, Sep 30, 2016	5.68	5.84	5.61	5.78
3058	NASDAQ	CVGI	Thu, Sep 29, 2016	5.64	5.77	5.46	5.70
3057	NASDAQ	CVGI	Wed, Sep 28, 2016	5.47	5.67	5.41	5.61
3056	NASDAQ	CVGI	Tue, Sep 27, 2016	5.46	5.60	5.42	5.46
3055	NASDAQ	CVGI	Mon, Sep 26, 2016	5.62	5.66	5.32	5.50
3054	NASDAQ	CVGI	Fri, Sep 23, 2016	5.70	5.71	5.59	5.66
3053	NASDAQ	CVGI	Thu, Sep 22, 2016	5.75	5.85	5.61	5.65
3052	NASDAQ	CVGI	Wed, Sep 21, 2016	5.51	5.73	5.40	5.69
3051	NASDAQ	CVGI	Tue, Sep 20, 2016	5.53	5.53	5.37	5.44
3050	NASDAQ	CVGI	Mon, Sep 19, 2016	5.49	5.56	5.48	5.49
3049	NASDAQ	CVGI	Fri, Sep 16, 2016	5.29	5.46	5.26	5.44
3048	NASDAQ	CVGI	Thu, Sep 15, 2016	5.37	5.45	5.32	5.36
3047	NASDAQ	CVGI	Wed, Sep 14, 2016	5.37	5.45	5.23	5.37
3046	NASDAQ	CVGI	Tue, Sep 13, 2016	5.52	5.58	5.25	5.34
3045	NASDAQ	CVGI	Mon, Sep 12, 2016	5.48	5.62	5.36	5.58
3044	NASDAQ	CVGI	Fri, Sep 9, 2016	5.61	5.88	5.52	5.57
3043	NASDAQ	CVGI	Thu, Sep 8, 2016	5.41	5.67	5.35	5.63
3042	NASDAQ	CVGI	Wed, Sep 7, 2016	5.30	5.48	5.26	5.47
3041	NASDAQ	CVGI	Tue, Sep 6, 2016	5.48	5.58	5.27	5.34
3040	NASDAQ	CVGI	Fri, Sep 2, 2016	5.50	5.63	5.41	5.50
3039	NASDAQ	CVGI	Thu, Sep 1, 2016	5.36	5.49	5.20	5.42
3038	NASDAQ	CVGI	Wed, Aug 31, 2016	5.58	5.63	5.33	5.39
3037	NASDAQ	CVGI	Tue, Aug 30, 2016	5.50	5.63	5.50	5.61
3036	NASDAQ	CVGI	Mon, Aug 29, 2016	5.75	5.78	5.28	5.50
3035	NASDAQ	CVGI	Fri, Aug 26, 2016	5.50	5.75	5.47	5.68
3034	NASDAQ	CVGI	Thu, Aug 25, 2016	5.44	5.55	5.33	5.41
3033	NASDAQ	CVGI	Wed, Aug 24, 2016	5.41	5.54	5.35	5.42
3032	NASDAQ	CVGI	Tue, Aug 23, 2016	5.10	5.39	5.06	5.35
3031	NASDAQ	CVGI	Mon, Aug 22, 2016	4.81	5.18	4.76	5.04
3030	NASDAQ	CVGI	Fri, Aug 19, 2016	4.79	4.89	4.68	4.88
3029	NASDAQ	CVGI	Thu, Aug 18, 2016	4.68	4.87	4.68	4.79
3028	NASDAQ	CVGI	Wed, Aug 17, 2016	4.64	4.71	4.54	4.68
3027	NASDAQ	CVGI	Tue, Aug 16, 2016	4.42	4.67	4.41	4.56
3026	NASDAQ	CVGI	Mon, Aug 15, 2016	4.21	4.43	4.21	4.38
3025	NASDAQ	CVGI	Fri, Aug 12, 2016	4.19	4.30	4.05	4.22
3024	NASDAQ	CVGI	Thu, Aug 11, 2016	4.43	4.50	4.18	4.20
3023	NASDAQ	CVGI	Wed, Aug 10, 2016	4.32	4.50	4.29	4.43
3022	NASDAQ	CVGI	Tue, Aug 9, 2016	4.37	4.49	4.28	4.29
3021	NASDAQ	CVGI	Mon, Aug 8, 2016	4.37	4.57	4.30	4.40
3020	NASDAQ	CVGI	Fri, Aug 5, 2016	4.30	4.50	4.27	4.43
3019	NASDAQ	CVGI	Thu, Aug 4, 2016	4.22	4.36	4.07	4.32
3018	NASDAQ	CVGI	Wed, Aug 3, 2016	4.02	4.25	3.91	4.21
3017	NASDAQ	CVGI	Tue, Aug 2, 2016	4.23	4.34	4.00	4.01
3016	NASDAQ	CVGI	Mon, Aug 1, 2016	4.21	4.36	4.15	4.22
3015	NASDAQ	CVGI	Fri, Jul 29, 2016	3.97	4.21	3.87	4.14
3014	NASDAQ	CVGI	Thu, Jul 28, 2016	4.05	4.06	3.82	3.91
3013	NASDAQ	CVGI	Wed, Jul 27, 2016	4.08	4.22	3.92	3.99
3012	NASDAQ	CVGI	Tue, Jul 26, 2016	4.54	4.58	4.08	4.11
3011	NASDAQ	CVGI	Mon, Jul 25, 2016	4.48	4.68	4.36	4.49
3010	NASDAQ	CVGI	Fri, Jul 22, 2016	4.37	4.47	4.27	4.36
3009	NASDAQ	CVGI	Thu, Jul 21, 2016	4.45	4.57	4.19	4.40
3008	NASDAQ	CVGI	Wed, Jul 20, 2016	4.42	4.51	4.27	4.47
3007	NASDAQ	CVGI	Tue, Jul 19, 2016	4.56	4.76	4.34	4.38
3006	NASDAQ	CVGI	Mon, Jul 18, 2016	4.70	4.87	4.56	4.60
3005	NASDAQ	CVGI	Fri, Jul 15, 2016	4.75	4.86	4.56	4.61
3004	NASDAQ	CVGI	Thu, Jul 14, 2016	4.58	4.80	4.51	4.70
3003	NASDAQ	CVGI	Wed, Jul 13, 2016	4.42	4.55	4.34	4.53
3002	NASDAQ	CVGI	Tue, Jul 12, 2016	4.25	4.50	4.20	4.42
3001	NASDAQ	CVGI	Mon, Jul 11, 2016	4.52	4.62	4.15	4.22
3000	NASDAQ	CVGI	Fri, Jul 8, 2016	4.58	4.66	4.48	4.52
2999	NASDAQ	CVGI	Thu, Jul 7, 2016	4.56	4.69	4.43	4.53
2998	NASDAQ	CVGI	Wed, Jul 6, 2016	4.70	4.79	4.49	4.53
2997	NASDAQ	CVGI	Tue, Jul 5, 2016	5.13	5.25	4.89	5.00
2996	NASDAQ	CVGI	Fri, Jul 1, 2016	5.17	5.39	5.16	5.23
2995	NASDAQ	CVGI	Thu, Jun 30, 2016	5.17	5.24	4.90	5.20
2994	NASDAQ	CVGI	Wed, Jun 29, 2016	5.23	5.42	4.98	5.10
2993	NASDAQ	CVGI	Tue, Jun 28, 2016	4.98	5.48	4.95	5.13
2992	NASDAQ	CVGI	Mon, Jun 27, 2016	5.35	5.35	4.60	4.73
2991	NASDAQ	CVGI	Fri, Jun 24, 2016	5.15	5.56	4.64	5.42
2990	NASDAQ	CVGI	Thu, Jun 23, 2016	5.36	5.56	5.24	5.55
2989	NASDAQ	CVGI	Wed, Jun 22, 2016	5.09	5.28	5.03	5.20
2988	NASDAQ	CVGI	Tue, Jun 21, 2016	5.14	5.19	4.89	5.09
2987	NASDAQ	CVGI	Mon, Jun 20, 2016	4.89	5.08	4.78	5.04
2986	NASDAQ	CVGI	Fri, Jun 17, 2016	4.77	4.95	4.65	4.85
2985	NASDAQ	CVGI	Thu, Jun 16, 2016	4.65	4.82	4.51	4.80
2984	NASDAQ	CVGI	Wed, Jun 15, 2016	4.75	4.90	4.62	4.71
2983	NASDAQ	CVGI	Tue, Jun 14, 2016	4.28	4.88	4.25	4.70
2982	NASDAQ	CVGI	Mon, Jun 13, 2016	4.51	4.58	4.27	4.44
2981	NASDAQ	CVGI	Fri, Jun 10, 2016	4.45	4.50	4.26	4.47
2980	NASDAQ	CVGI	Thu, Jun 9, 2016	4.65	4.67	4.33	4.45
2979	NASDAQ	CVGI	Wed, Jun 8, 2016	4.48	4.65	4.34	4.62
2978	NASDAQ	CVGI	Tue, Jun 7, 2016	4.41	4.69	4.14	4.48
2977	NASDAQ	CVGI	Mon, Jun 6, 2016	4.15	4.38	4.11	4.33
2976	NASDAQ	CVGI	Fri, Jun 3, 2016	4.11	4.11	3.85	4.06
2975	NASDAQ	CVGI	Thu, Jun 2, 2016	3.78	4.13	3.78	4.06
2974	NASDAQ	CVGI	Wed, Jun 1, 2016	3.69	3.88	3.57	3.83
2973	NASDAQ	CVGI	Tue, May 31, 2016	3.50	3.80	3.40	3.70
2972	NASDAQ	CVGI	Fri, May 27, 2016	3.62	3.71	3.50	3.53
2971	NASDAQ	CVGI	Thu, May 26, 2016	3.74	3.79	3.51	3.59
2970	NASDAQ	CVGI	Wed, May 25, 2016	3.50	3.71	3.49	3.63
2969	NASDAQ	CVGI	Tue, May 24, 2016	3.41	3.53	3.37	3.47
2968	NASDAQ	CVGI	Mon, May 23, 2016	3.61	3.80	3.32	3.40
2967	NASDAQ	CVGI	Fri, May 20, 2016	3.14	3.51	3.03	3.50
2966	NASDAQ	CVGI	Thu, May 19, 2016	2.97	3.19	2.83	3.02
2965	NASDAQ	CVGI	Wed, May 18, 2016	2.83	3.11	2.83	2.97
2964	NASDAQ	CVGI	Tue, May 17, 2016	2.83	3.09	2.77	2.80
2963	NASDAQ	CVGI	Mon, May 16, 2016	2.49	2.75	2.49	2.68
2962	NASDAQ	CVGI	Fri, May 13, 2016	2.43	2.52	2.42	2.45
2961	NASDAQ	CVGI	Thu, May 12, 2016	2.48	2.60	2.40	2.44
2960	NASDAQ	CVGI	Wed, May 11, 2016	2.61	2.61	2.47	2.47
2959	NASDAQ	CVGI	Tue, May 10, 2016	2.44	2.60	2.44	2.60
2958	NASDAQ	CVGI	Mon, May 9, 2016	2.54	2.58	2.42	2.47
2957	NASDAQ	CVGI	Fri, May 6, 2016	2.30	2.89	2.30	2.56
2956	NASDAQ	CVGI	Thu, May 5, 2016	2.19	2.34	2.14	2.19
2955	NASDAQ	CVGI	Wed, May 4, 2016	2.37	2.58	2.14	2.15
2954	NASDAQ	CVGI	Tue, May 3, 2016	2.50	2.70	2.37	2.37
2953	NASDAQ	CVGI	Mon, May 2, 2016	2.57	2.57	2.50	2.53
2952	NASDAQ	CVGI	Fri, Apr 29, 2016	2.67	2.72	2.51	2.57
2951	NASDAQ	CVGI	Thu, Apr 28, 2016	2.65	2.74	2.65	2.66
2950	NASDAQ	CVGI	Wed, Apr 27, 2016	2.65	2.74	2.63	2.69
2949	NASDAQ	CVGI	Tue, Apr 26, 2016	2.60	2.64	2.54	2.62
2948	NASDAQ	CVGI	Mon, Apr 25, 2016	2.74	2.74	2.57	2.57
2947	NASDAQ	CVGI	Fri, Apr 22, 2016	2.63	2.74	2.59	2.69
2946	NASDAQ	CVGI	Thu, Apr 21, 2016	2.62	2.69	2.58	2.63
2945	NASDAQ	CVGI	Wed, Apr 20, 2016	2.57	2.75	2.57	2.65
2944	NASDAQ	CVGI	Tue, Apr 19, 2016	2.55	2.62	2.55	2.59
2943	NASDAQ	CVGI	Mon, Apr 18, 2016	2.44	2.57	2.44	2.53
2942	NASDAQ	CVGI	Fri, Apr 15, 2016	2.49	2.53	2.46	2.49
2941	NASDAQ	CVGI	Thu, Apr 14, 2016	2.47	2.53	2.40	2.52
2940	NASDAQ	CVGI	Wed, Apr 13, 2016	2.39	2.48	2.30	2.44
2939	NASDAQ	CVGI	Tue, Apr 12, 2016	2.31	2.45	2.31	2.38
2938	NASDAQ	CVGI	Mon, Apr 11, 2016	2.34	2.43	2.30	2.31
2937	NASDAQ	CVGI	Fri, Apr 8, 2016	2.37	2.42	2.29	2.34
2936	NASDAQ	CVGI	Thu, Apr 7, 2016	2.42	2.48	2.35	2.36
2935	NASDAQ	CVGI	Wed, Apr 6, 2016	2.44	2.47	2.35	2.46
2934	NASDAQ	CVGI	Tue, Apr 5, 2016	2.51	2.51	2.51	2.46
2933	NASDAQ	CVGI	Mon, Apr 4, 2016	2.52	2.57	2.43	2.51
2932	NASDAQ	CVGI	Fri, Apr 1, 2016	2.63	2.63	2.52	2.52
2931	NASDAQ	CVGI	Thu, Mar 31, 2016	2.54	2.69	2.50	2.54
2930	NASDAQ	CVGI	Wed, Mar 30, 2016	2.57	2.61	2.49	2.54
2929	NASDAQ	CVGI	Tue, Mar 29, 2016	2.56	2.65	2.48	2.54
2928	NASDAQ	CVGI	Mon, Mar 28, 2016	2.65	2.65	2.49	2.58
2927	NASDAQ	CVGI	Thu, Mar 24, 2016	2.42	2.42	2.42	2.62
2926	NASDAQ	CVGI	Wed, Mar 23, 2016	2.56	2.64	2.41	2.42
2925	NASDAQ	CVGI	Tue, Mar 22, 2016	2.47	2.62	2.44	2.58
2924	NASDAQ	CVGI	Mon, Mar 21, 2016	2.48	2.55	2.47	2.49
2923	NASDAQ	CVGI	Fri, Mar 18, 2016	2.42	2.62	2.31	2.52
2922	NASDAQ	CVGI	Thu, Mar 17, 2016	2.30	2.44	2.21	2.43
2921	NASDAQ	CVGI	Wed, Mar 16, 2016	2.41	2.44	2.25	2.28
2920	NASDAQ	CVGI	Tue, Mar 15, 2016	2.65	2.65	2.65	2.41
2919	NASDAQ	CVGI	Mon, Mar 14, 2016	2.70	2.78	2.64	2.71
2918	NASDAQ	CVGI	Fri, Mar 11, 2016	3.03	3.15	2.66	2.78
2917	NASDAQ	CVGI	Thu, Mar 10, 2016	3.11	3.11	2.92	3.04
2916	NASDAQ	CVGI	Wed, Mar 9, 2016	2.99	2.99	2.99	3.06
2915	NASDAQ	CVGI	Tue, Mar 8, 2016	3.23	3.29	2.97	3.26
2914	NASDAQ	CVGI	Mon, Mar 7, 2016	3.26	3.33	3.07	3.26
2913	NASDAQ	CVGI	Fri, Mar 4, 2016	2.87	2.87	2.87	3.18
2912	NASDAQ	CVGI	Thu, Mar 3, 2016	2.69	2.69	2.69	2.87
2911	NASDAQ	CVGI	Wed, Mar 2, 2016	2.59	2.73	2.56	2.61
2910	NASDAQ	CVGI	Tue, Mar 1, 2016	2.51	2.51	2.51	2.61
2909	NASDAQ	CVGI	Mon, Feb 29, 2016	2.44	2.55	2.34	2.51
2908	NASDAQ	CVGI	Fri, Feb 26, 2016	2.26	2.46	2.24	2.44
2907	NASDAQ	CVGI	Thu, Feb 25, 2016	2.28	2.31	2.22	2.26
2906	NASDAQ	CVGI	Wed, Feb 24, 2016	2.30	2.32	2.23	2.30
2905	NASDAQ	CVGI	Tue, Feb 23, 2016	2.20	2.33	2.18	2.31
2904	NASDAQ	CVGI	Mon, Feb 22, 2016	2.18	2.25	2.18	2.24
2903	NASDAQ	CVGI	Fri, Feb 19, 2016	2.36	2.37	2.10	2.12
2902	NASDAQ	CVGI	Thu, Feb 18, 2016	2.39	2.41	2.27	2.36
2901	NASDAQ	CVGI	Wed, Feb 17, 2016	2.27	2.36	2.23	2.36
2900	NASDAQ	CVGI	Tue, Feb 16, 2016	2.30	2.30	2.20	2.25
2899	NASDAQ	CVGI	Fri, Feb 12, 2016	2.29	2.46	2.18	2.28
2898	NASDAQ	CVGI	Thu, Feb 11, 2016	2.39	2.42	2.24	2.25
2897	NASDAQ	CVGI	Wed, Feb 10, 2016	2.54	2.66	2.41	2.42
2896	NASDAQ	CVGI	Tue, Feb 9, 2016	2.52	2.55	2.46	2.53
2895	NASDAQ	CVGI	Mon, Feb 8, 2016	2.57	2.59	2.50	2.56
2894	NASDAQ	CVGI	Fri, Feb 5, 2016	2.91	2.91	2.61	2.62
2893	NASDAQ	CVGI	Thu, Feb 4, 2016	2.80	3.02	2.59	2.93
2892	NASDAQ	CVGI	Wed, Feb 3, 2016	2.95	2.96	2.67	2.82
2891	NASDAQ	CVGI	Tue, Feb 2, 2016	3.03	3.16	2.89	2.91
2890	NASDAQ	CVGI	Mon, Feb 1, 2016	3.06	3.10	2.91	3.08
2889	NASDAQ	CVGI	Fri, Jan 29, 2016	3.08	3.17	3.01	3.10
2888	NASDAQ	CVGI	Thu, Jan 28, 2016	2.95	3.10	2.91	3.09
2887	NASDAQ	CVGI	Wed, Jan 27, 2016	2.88	2.93	2.85	2.92
2886	NASDAQ	CVGI	Tue, Jan 26, 2016	2.79	2.93	2.75	2.90
2885	NASDAQ	CVGI	Mon, Jan 25, 2016	2.88	3.00	2.75	2.76
2884	NASDAQ	CVGI	Fri, Jan 22, 2016	2.75	2.96	2.75	2.95
2883	NASDAQ	CVGI	Thu, Jan 21, 2016	2.55	2.78	2.51	2.75
2882	NASDAQ	CVGI	Wed, Jan 20, 2016	2.39	2.55	2.30	2.51
2881	NASDAQ	CVGI	Tue, Jan 19, 2016	2.36	2.44	2.29	2.42
2880	NASDAQ	CVGI	Fri, Jan 15, 2016	2.25	2.36	2.02	2.32
2879	NASDAQ	CVGI	Thu, Jan 14, 2016	2.33	2.40	2.23	2.36
2878	NASDAQ	CVGI	Wed, Jan 13, 2016	2.35	2.49	2.27	2.32
2877	NASDAQ	CVGI	Tue, Jan 12, 2016	2.39	2.42	2.29	2.35
2876	NASDAQ	CVGI	Mon, Jan 11, 2016	2.43	2.45	2.35	2.36
2875	NASDAQ	CVGI	Fri, Jan 8, 2016	2.51	2.58	2.41	2.42
2874	NASDAQ	CVGI	Thu, Jan 7, 2016	2.55	2.56	2.41	2.48
2873	NASDAQ	CVGI	Wed, Jan 6, 2016	2.65	2.70	2.51	2.58
2872	NASDAQ	CVGI	Tue, Jan 5, 2016	2.68	2.81	2.46	2.70
2871	NASDAQ	CVGI	Mon, Jan 4, 2016	2.67	2.76	2.45	2.67
2870	NASDAQ	CVGI	Thu, Dec 31, 2015	2.77	2.82	2.71	2.76
2869	NASDAQ	CVGI	Wed, Dec 30, 2015	2.78	2.88	2.68	2.77
2868	NASDAQ	CVGI	Tue, Dec 29, 2015	2.87	2.89	2.76	2.77
2867	NASDAQ	CVGI	Mon, Dec 28, 2015	2.85	2.91	2.76	2.83
2866	NASDAQ	CVGI	Thu, Dec 24, 2015	2.94	2.97	2.85	2.89
2865	NASDAQ	CVGI	Wed, Dec 23, 2015	2.88	2.95	2.84	2.92
2864	NASDAQ	CVGI	Tue, Dec 22, 2015	2.84	2.90	2.80	2.87
2863	NASDAQ	CVGI	Mon, Dec 21, 2015	2.84	2.86	2.80	2.83
2862	NASDAQ	CVGI	Fri, Dec 18, 2015	2.69	2.80	2.69	2.78
2861	NASDAQ	CVGI	Thu, Dec 17, 2015	2.73	2.79	2.68	2.71
2860	NASDAQ	CVGI	Wed, Dec 16, 2015	2.77	2.77	2.66	2.74
2859	NASDAQ	CVGI	Tue, Dec 15, 2015	2.75	2.86	2.75	2.77
2858	NASDAQ	CVGI	Mon, Dec 14, 2015	2.94	2.94	2.68	2.76
2857	NASDAQ	CVGI	Fri, Dec 11, 2015	2.84	2.91	2.84	2.89
2856	NASDAQ	CVGI	Thu, Dec 10, 2015	2.89	3.00	2.85	2.93
2855	NASDAQ	CVGI	Wed, Dec 9, 2015	2.90	2.94	2.83	2.89
2854	NASDAQ	CVGI	Tue, Dec 8, 2015	2.97	2.99	2.80	2.89
2853	NASDAQ	CVGI	Mon, Dec 7, 2015	3.26	3.26	3.00	3.03
2852	NASDAQ	CVGI	Fri, Dec 4, 2015	3.23	3.45	3.12	3.24
2851	NASDAQ	CVGI	Thu, Dec 3, 2015	3.35	3.37	3.16	3.24
2850	NASDAQ	CVGI	Wed, Dec 2, 2015	3.33	3.38	3.32	3.34
2849	NASDAQ	CVGI	Tue, Dec 1, 2015	3.46	3.46	3.32	3.36
2848	NASDAQ	CVGI	Mon, Nov 30, 2015	3.36	3.43	3.35	3.40
2847	NASDAQ	CVGI	Fri, Nov 27, 2015	3.46	3.46	3.33	3.37
2846	NASDAQ	CVGI	Wed, Nov 25, 2015	3.49	3.54	3.46	3.48
2845	NASDAQ	CVGI	Tue, Nov 24, 2015	3.53	3.60	3.44	3.50
2844	NASDAQ	CVGI	Mon, Nov 23, 2015	3.70	3.73	3.51	3.59
2843	NASDAQ	CVGI	Fri, Nov 20, 2015	3.75	3.86	3.65	3.74
2842	NASDAQ	CVGI	Thu, Nov 19, 2015	3.83	3.84	3.67	3.72
2841	NASDAQ	CVGI	Wed, Nov 18, 2015	3.56	3.84	3.54	3.81
2840	NASDAQ	CVGI	Tue, Nov 17, 2015	3.61	3.69	3.50	3.55
2839	NASDAQ	CVGI	Mon, Nov 16, 2015	3.62	3.67	3.48	3.66
2838	NASDAQ	CVGI	Fri, Nov 13, 2015	3.72	3.82	3.62	3.67
2837	NASDAQ	CVGI	Thu, Nov 12, 2015	3.82	3.82	3.75	3.77
2836	NASDAQ	CVGI	Wed, Nov 11, 2015	3.91	3.91	3.76	3.86
2835	NASDAQ	CVGI	Tue, Nov 10, 2015	3.92	4.00	3.84	3.91
2834	NASDAQ	CVGI	Mon, Nov 9, 2015	4.00	4.09	3.96	3.99
2833	NASDAQ	CVGI	Fri, Nov 6, 2015	4.04	4.19	3.87	4.14
2832	NASDAQ	CVGI	Thu, Nov 5, 2015	4.15	4.22	3.86	4.07
2831	NASDAQ	CVGI	Wed, Nov 4, 2015	4.38	4.41	4.22	4.30
2830	NASDAQ	CVGI	Tue, Nov 3, 2015	4.39	4.45	4.34	4.36
2829	NASDAQ	CVGI	Mon, Nov 2, 2015	4.16	4.47	4.13	4.43
2828	NASDAQ	CVGI	Fri, Oct 30, 2015	4.08	4.17	4.01	4.16
2827	NASDAQ	CVGI	Thu, Oct 29, 2015	4.15	4.20	4.10	4.11
2826	NASDAQ	CVGI	Wed, Oct 28, 2015	3.89	4.20	3.87	4.15
2825	NASDAQ	CVGI	Tue, Oct 27, 2015	3.93	3.94	3.76	3.84
2824	NASDAQ	CVGI	Mon, Oct 26, 2015	3.89	3.97	3.81	3.96
2823	NASDAQ	CVGI	Fri, Oct 23, 2015	3.91	3.91	3.77	3.87
2822	NASDAQ	CVGI	Thu, Oct 22, 2015	3.88	3.90	3.75	3.82
2821	NASDAQ	CVGI	Wed, Oct 21, 2015	4.00	4.00	3.82	3.86
2820	NASDAQ	CVGI	Tue, Oct 20, 2015	4.04	4.07	3.91	3.94
2819	NASDAQ	CVGI	Mon, Oct 19, 2015	3.95	4.06	3.92	4.05
2818	NASDAQ	CVGI	Fri, Oct 16, 2015	4.02	4.03	3.90	3.96
2817	NASDAQ	CVGI	Thu, Oct 15, 2015	3.89	4.01	3.85	4.00
2816	NASDAQ	CVGI	Wed, Oct 14, 2015	3.94	4.00	3.88	3.90
2815	NASDAQ	CVGI	Tue, Oct 13, 2015	4.17	4.17	3.92	3.96
2814	NASDAQ	CVGI	Mon, Oct 12, 2015	4.54	4.54	4.12	4.21
2813	NASDAQ	CVGI	Fri, Oct 9, 2015	4.58	4.60	4.12	4.59
2812	NASDAQ	CVGI	Thu, Oct 8, 2015	4.35	4.57	4.17	4.55
2811	NASDAQ	CVGI	Wed, Oct 7, 2015	4.31	4.50	4.24	4.35
2810	NASDAQ	CVGI	Tue, Oct 6, 2015	4.21	4.32	4.03	4.26
2809	NASDAQ	CVGI	Mon, Oct 5, 2015	4.06	4.24	3.82	4.23
2808	NASDAQ	CVGI	Fri, Oct 2, 2015	3.78	4.03	3.76	4.00
2807	NASDAQ	CVGI	Thu, Oct 1, 2015	4.01	4.04	3.79	3.85
2806	NASDAQ	CVGI	Wed, Sep 30, 2015	4.09	4.23	4.00	4.03
2805	NASDAQ	CVGI	Tue, Sep 29, 2015	3.87	4.07	3.80	4.05
2804	NASDAQ	CVGI	Mon, Sep 28, 2015	4.01	4.01	3.80	3.89
2803	NASDAQ	CVGI	Fri, Sep 25, 2015	4.24	4.29	3.96	3.99
2802	NASDAQ	CVGI	Thu, Sep 24, 2015	4.13	4.25	4.02	4.21
2801	NASDAQ	CVGI	Wed, Sep 23, 2015	4.27	4.30	4.13	4.19
2800	NASDAQ	CVGI	Tue, Sep 22, 2015	4.30	4.36	4.17	4.30
2799	NASDAQ	CVGI	Mon, Sep 21, 2015	4.48	4.50	4.30	4.37
2798	NASDAQ	CVGI	Fri, Sep 18, 2015	4.55	4.63	4.50	4.52
2797	NASDAQ	CVGI	Thu, Sep 17, 2015	4.71	4.78	4.53	4.64
2796	NASDAQ	CVGI	Wed, Sep 16, 2015	4.76	4.89	4.69	4.75
2795	NASDAQ	CVGI	Tue, Sep 15, 2015	4.70	4.84	4.65	4.78
2794	NASDAQ	CVGI	Mon, Sep 14, 2015	4.68	4.73	4.58	4.71
2793	NASDAQ	CVGI	Fri, Sep 11, 2015	4.70	4.72	4.50	4.62
2792	NASDAQ	CVGI	Thu, Sep 10, 2015	4.84	4.91	4.67	4.75
2791	NASDAQ	CVGI	Wed, Sep 9, 2015	4.97	5.21	4.83	4.83
2790	NASDAQ	CVGI	Tue, Sep 8, 2015	5.01	5.13	4.86	4.96
2789	NASDAQ	CVGI	Fri, Sep 4, 2015	4.81	4.94	4.73	4.85
2788	NASDAQ	CVGI	Thu, Sep 3, 2015	5.00	5.07	4.88	4.89
2787	NASDAQ	CVGI	Wed, Sep 2, 2015	4.84	5.06	4.79	4.94
2786	NASDAQ	CVGI	Tue, Sep 1, 2015	5.05	5.12	4.77	4.79
2785	NASDAQ	CVGI	Mon, Aug 31, 2015	4.94	5.24	4.89	5.12
2784	NASDAQ	CVGI	Fri, Aug 28, 2015	4.84	5.03	4.82	4.96
2783	NASDAQ	CVGI	Thu, Aug 27, 2015	4.86	5.04	4.77	4.88
2782	NASDAQ	CVGI	Wed, Aug 26, 2015	4.52	4.84	4.35	4.81
2781	NASDAQ	CVGI	Tue, Aug 25, 2015	4.72	4.77	4.43	4.45
2780	NASDAQ	CVGI	Mon, Aug 24, 2015	4.31	4.76	4.30	4.54
2779	NASDAQ	CVGI	Fri, Aug 21, 2015	4.50	4.78	4.50	4.69
2778	NASDAQ	CVGI	Thu, Aug 20, 2015	4.63	4.70	4.57	4.61
2777	NASDAQ	CVGI	Wed, Aug 19, 2015	4.52	4.68	4.44	4.65
2776	NASDAQ	CVGI	Tue, Aug 18, 2015	4.68	4.68	4.37	4.54
2775	NASDAQ	CVGI	Mon, Aug 17, 2015	4.84	4.91	4.47	4.65
2774	NASDAQ	CVGI	Fri, Aug 14, 2015	4.92	5.02	4.91	4.96
2773	NASDAQ	CVGI	Thu, Aug 13, 2015	5.04	5.18	4.91	4.92
2772	NASDAQ	CVGI	Wed, Aug 12, 2015	5.21	5.21	4.92	5.10
2771	NASDAQ	CVGI	Tue, Aug 11, 2015	5.60	5.68	5.22	5.28
2770	NASDAQ	CVGI	Mon, Aug 10, 2015	5.40	5.72	5.39	5.60
2769	NASDAQ	CVGI	Fri, Aug 7, 2015	5.15	5.36	5.08	5.35
2768	NASDAQ	CVGI	Thu, Aug 6, 2015	5.40	5.59	4.88	5.20
2767	NASDAQ	CVGI	Wed, Aug 5, 2015	6.09	6.14	5.50	5.50
2766	NASDAQ	CVGI	Tue, Aug 4, 2015	5.96	6.05	5.86	5.93
2765	NASDAQ	CVGI	Mon, Aug 3, 2015	5.95	6.10	5.83	5.93
2764	NASDAQ	CVGI	Fri, Jul 31, 2015	5.81	5.93	5.73	5.91
2763	NASDAQ	CVGI	Thu, Jul 30, 2015	5.64	5.85	5.62	5.82
2762	NASDAQ	CVGI	Wed, Jul 29, 2015	5.76	5.88	5.52	5.68
2761	NASDAQ	CVGI	Tue, Jul 28, 2015	5.76	5.91	5.65	5.88
2760	NASDAQ	CVGI	Mon, Jul 27, 2015	5.80	5.80	5.50	5.67
2759	NASDAQ	CVGI	Fri, Jul 24, 2015	6.20	6.27	5.88	5.93
2758	NASDAQ	CVGI	Thu, Jul 23, 2015	6.30	6.36	6.16	6.22
2757	NASDAQ	CVGI	Wed, Jul 22, 2015	6.19	6.28	6.10	6.27
2756	NASDAQ	CVGI	Tue, Jul 21, 2015	6.23	6.34	6.16	6.21
2755	NASDAQ	CVGI	Mon, Jul 20, 2015	6.27	6.32	6.14	6.28
2754	NASDAQ	CVGI	Fri, Jul 17, 2015	6.27	6.37	6.22	6.27
2753	NASDAQ	CVGI	Thu, Jul 16, 2015	6.35	6.40	6.25	6.29
2752	NASDAQ	CVGI	Wed, Jul 15, 2015	6.55	6.59	6.32	6.34
2751	NASDAQ	CVGI	Tue, Jul 14, 2015	6.36	6.57	6.34	6.56
2750	NASDAQ	CVGI	Mon, Jul 13, 2015	6.24	6.42	6.22	6.36
2749	NASDAQ	CVGI	Fri, Jul 10, 2015	6.19	6.36	6.19	6.26
2748	NASDAQ	CVGI	Thu, Jul 9, 2015	6.25	6.34	6.19	6.19
2747	NASDAQ	CVGI	Wed, Jul 8, 2015	6.63	6.79	6.19	6.19
2746	NASDAQ	CVGI	Tue, Jul 7, 2015	7.00	7.06	6.64	6.79
2745	NASDAQ	CVGI	Mon, Jul 6, 2015	6.98	7.10	6.83	7.03
2744	NASDAQ	CVGI	Thu, Jul 2, 2015	7.27	7.27	7.02	7.10
2743	NASDAQ	CVGI	Wed, Jul 1, 2015	7.28	7.37	7.18	7.20
2742	NASDAQ	CVGI	Tue, Jun 30, 2015	7.17	7.25	7.02	7.21
2741	NASDAQ	CVGI	Mon, Jun 29, 2015	7.20	7.42	7.05	7.16
2740	NASDAQ	CVGI	Fri, Jun 26, 2015	7.38	7.42	7.19	7.20
2739	NASDAQ	CVGI	Thu, Jun 25, 2015	7.38	7.42	7.25	7.38
2738	NASDAQ	CVGI	Wed, Jun 24, 2015	7.41	7.46	7.31	7.34
2737	NASDAQ	CVGI	Tue, Jun 23, 2015	7.30	7.47	7.30	7.38
2736	NASDAQ	CVGI	Mon, Jun 22, 2015	7.28	7.50	7.16	7.27
2735	NASDAQ	CVGI	Fri, Jun 19, 2015	7.22	7.30	6.90	7.16
2734	NASDAQ	CVGI	Thu, Jun 18, 2015	7.15	7.26	7.06	7.19
2733	NASDAQ	CVGI	Wed, Jun 17, 2015	7.30	7.33	7.08	7.13
2732	NASDAQ	CVGI	Tue, Jun 16, 2015	7.05	7.28	7.05	7.24
2731	NASDAQ	CVGI	Mon, Jun 15, 2015	6.99	7.15	6.75	7.13
2730	NASDAQ	CVGI	Fri, Jun 12, 2015	6.90	7.09	6.81	6.99
2729	NASDAQ	CVGI	Thu, Jun 11, 2015	6.96	6.98	6.88	6.90
2728	NASDAQ	CVGI	Wed, Jun 10, 2015	6.65	6.98	6.63	6.91
2727	NASDAQ	CVGI	Tue, Jun 9, 2015	6.70	6.73	6.64	6.65
2726	NASDAQ	CVGI	Mon, Jun 8, 2015	6.80	6.94	6.71	6.73
2725	NASDAQ	CVGI	Fri, Jun 5, 2015	6.66	6.78	6.60	6.68
2724	NASDAQ	CVGI	Thu, Jun 4, 2015	6.56	6.79	6.56	6.70
2723	NASDAQ	CVGI	Wed, Jun 3, 2015	6.50	6.82	6.45	6.66
2722	NASDAQ	CVGI	Tue, Jun 2, 2015	6.29	6.51	6.25	6.49
2721	NASDAQ	CVGI	Mon, Jun 1, 2015	6.42	6.42	6.24	6.29
2720	NASDAQ	CVGI	Fri, May 29, 2015	6.46	6.46	6.23	6.34
2719	NASDAQ	CVGI	Thu, May 28, 2015	6.34	6.48	6.25	6.45
2718	NASDAQ	CVGI	Wed, May 27, 2015	6.22	6.34	6.17	6.32
2717	NASDAQ	CVGI	Tue, May 26, 2015	6.23	6.30	6.15	6.24
2716	NASDAQ	CVGI	Fri, May 22, 2015	6.24	6.37	6.15	6.26
2715	NASDAQ	CVGI	Thu, May 21, 2015	6.21	6.37	6.21	6.24
2714	NASDAQ	CVGI	Wed, May 20, 2015	6.22	6.33	6.20	6.25
2713	NASDAQ	CVGI	Tue, May 19, 2015	6.33	6.35	6.08	6.23
2712	NASDAQ	CVGI	Mon, May 18, 2015	6.22	6.37	6.17	6.33
2711	NASDAQ	CVGI	Fri, May 15, 2015	6.25	6.38	6.18	6.27
2710	NASDAQ	CVGI	Thu, May 14, 2015	6.32	6.52	6.15	6.29
2709	NASDAQ	CVGI	Wed, May 13, 2015	6.19	6.35	5.95	6.28
2708	NASDAQ	CVGI	Tue, May 12, 2015	6.11	6.26	6.06	6.20
2707	NASDAQ	CVGI	Mon, May 11, 2015	6.01	6.28	6.01	6.18
2706	NASDAQ	CVGI	Fri, May 8, 2015	6.03	6.10	5.92	6.07
2705	NASDAQ	CVGI	Thu, May 7, 2015	5.92	5.97	5.79	5.96
2704	NASDAQ	CVGI	Wed, May 6, 2015	5.89	6.23	5.72	5.93
2703	NASDAQ	CVGI	Tue, May 5, 2015	5.79	6.12	5.65	5.65
2702	NASDAQ	CVGI	Mon, May 4, 2015	5.70	5.83	5.69	5.76
2701	NASDAQ	CVGI	Fri, May 1, 2015	5.77	5.84	5.60	5.74
2700	NASDAQ	CVGI	Thu, Apr 30, 2015	6.00	6.02	5.70	5.76
2699	NASDAQ	CVGI	Wed, Apr 29, 2015	6.23	6.31	6.04	6.05
2698	NASDAQ	CVGI	Tue, Apr 28, 2015	6.21	6.34	6.14	6.30
2697	NASDAQ	CVGI	Mon, Apr 27, 2015	6.40	6.48	6.16	6.24
2696	NASDAQ	CVGI	Fri, Apr 24, 2015	6.56	6.56	6.25	6.44
2695	NASDAQ	CVGI	Thu, Apr 23, 2015	6.48	6.60	6.39	6.56
2694	NASDAQ	CVGI	Wed, Apr 22, 2015	6.41	6.53	6.31	6.52
2693	NASDAQ	CVGI	Tue, Apr 21, 2015	6.69	6.69	6.43	6.45
2692	NASDAQ	CVGI	Mon, Apr 20, 2015	6.40	6.71	6.34	6.69
2691	NASDAQ	CVGI	Fri, Apr 17, 2015	6.51	6.57	6.34	6.34
2690	NASDAQ	CVGI	Thu, Apr 16, 2015	6.54	6.61	6.40	6.59
2689	NASDAQ	CVGI	Wed, Apr 15, 2015	6.56	6.62	6.48	6.59
2688	NASDAQ	CVGI	Tue, Apr 14, 2015	6.47	6.54	6.40	6.53
2687	NASDAQ	CVGI	Mon, Apr 13, 2015	6.25	6.48	6.25	6.44
2686	NASDAQ	CVGI	Fri, Apr 10, 2015	6.36	6.44	6.24	6.28
2685	NASDAQ	CVGI	Thu, Apr 9, 2015	6.43	6.54	6.24	6.29
2684	NASDAQ	CVGI	Wed, Apr 8, 2015	6.63	6.69	6.35	6.42
2683	NASDAQ	CVGI	Tue, Apr 7, 2015	6.72	6.82	6.57	6.63
2682	NASDAQ	CVGI	Mon, Apr 6, 2015	6.52	6.77	6.52	6.70
2681	NASDAQ	CVGI	Thu, Apr 2, 2015	6.46	6.60	6.46	6.59
2680	NASDAQ	CVGI	Wed, Apr 1, 2015	6.38	6.67	6.23	6.49
2679	NASDAQ	CVGI	Tue, Mar 31, 2015	6.39	6.59	6.29	6.44
2678	NASDAQ	CVGI	Mon, Mar 30, 2015	6.33	6.64	6.30	6.38
2677	NASDAQ	CVGI	Fri, Mar 27, 2015	6.33	6.62	6.29	6.32
2676	NASDAQ	CVGI	Thu, Mar 26, 2015	6.40	6.66	6.34	6.36
2675	NASDAQ	CVGI	Wed, Mar 25, 2015	6.55	6.69	6.43	6.44
2674	NASDAQ	CVGI	Tue, Mar 24, 2015	6.59	6.70	6.51	6.56
2673	NASDAQ	CVGI	Mon, Mar 23, 2015	6.48	6.69	6.48	6.56
2672	NASDAQ	CVGI	Fri, Mar 20, 2015	6.40	6.54	6.40	6.51
2671	NASDAQ	CVGI	Thu, Mar 19, 2015	6.37	6.49	6.32	6.40
2670	NASDAQ	CVGI	Wed, Mar 18, 2015	6.08	6.41	6.03	6.41
2669	NASDAQ	CVGI	Tue, Mar 17, 2015	5.91	6.25	5.91	6.13
2668	NASDAQ	CVGI	Mon, Mar 16, 2015	5.96	5.98	5.82	5.95
2667	NASDAQ	CVGI	Fri, Mar 13, 2015	6.01	6.01	5.86	5.96
2666	NASDAQ	CVGI	Thu, Mar 12, 2015	5.92	6.03	5.85	6.00
2665	NASDAQ	CVGI	Wed, Mar 11, 2015	6.00	6.00	5.65	5.86
2664	NASDAQ	CVGI	Tue, Mar 10, 2015	5.37	5.44	5.35	5.38
2663	NASDAQ	CVGI	Mon, Mar 9, 2015	5.45	5.55	5.45	5.46
2662	NASDAQ	CVGI	Fri, Mar 6, 2015	5.65	5.72	5.40	5.42
2661	NASDAQ	CVGI	Thu, Mar 5, 2015	5.68	5.77	5.65	5.72
2660	NASDAQ	CVGI	Wed, Mar 4, 2015	5.68	5.80	5.68	5.71
2659	NASDAQ	CVGI	Tue, Mar 3, 2015	5.68	5.88	5.66	5.74
2658	NASDAQ	CVGI	Mon, Mar 2, 2015	5.74	5.81	5.64	5.74
2657	NASDAQ	CVGI	Fri, Feb 27, 2015	5.81	5.88	5.72	5.73
2656	NASDAQ	CVGI	Thu, Feb 26, 2015	5.87	5.88	5.83	5.84
2655	NASDAQ	CVGI	Wed, Feb 25, 2015	5.95	5.97	5.79	5.90
2654	NASDAQ	CVGI	Tue, Feb 24, 2015	5.80	5.95	5.78	5.89
2653	NASDAQ	CVGI	Mon, Feb 23, 2015	5.92	5.96	5.72	5.82
2652	NASDAQ	CVGI	Fri, Feb 20, 2015	6.03	6.03	5.82	5.97
2651	NASDAQ	CVGI	Thu, Feb 19, 2015	6.01	6.08	5.89	6.01
2650	NASDAQ	CVGI	Wed, Feb 18, 2015	6.05	6.09	5.84	6.01
2649	NASDAQ	CVGI	Tue, Feb 17, 2015	6.10	6.17	6.09	6.09
2648	NASDAQ	CVGI	Fri, Feb 13, 2015	6.10	6.28	6.03	6.11
2647	NASDAQ	CVGI	Thu, Feb 12, 2015	5.97	6.14	5.93	6.12
2646	NASDAQ	CVGI	Wed, Feb 11, 2015	5.93	5.99	5.86	5.93
2645	NASDAQ	CVGI	Tue, Feb 10, 2015	5.98	5.99	5.78	5.98
2644	NASDAQ	CVGI	Mon, Feb 9, 2015	5.74	5.98	5.70	5.96
2643	NASDAQ	CVGI	Fri, Feb 6, 2015	5.67	5.82	5.58	5.79
2642	NASDAQ	CVGI	Thu, Feb 5, 2015	5.60	5.87	5.55	5.71
2641	NASDAQ	CVGI	Wed, Feb 4, 2015	5.49	5.69	5.45	5.61
2640	NASDAQ	CVGI	Tue, Feb 3, 2015	5.49	5.62	5.40	5.54
2639	NASDAQ	CVGI	Mon, Feb 2, 2015	5.51	5.57	5.35	5.42
2638	NASDAQ	CVGI	Fri, Jan 30, 2015	6.00	6.28	5.47	5.53
2637	NASDAQ	CVGI	Thu, Jan 29, 2015	5.90	6.01	5.70	5.89
2636	NASDAQ	CVGI	Wed, Jan 28, 2015	6.18	6.24	5.90	5.92
2635	NASDAQ	CVGI	Tue, Jan 27, 2015	6.15	6.26	6.06	6.15
2634	NASDAQ	CVGI	Mon, Jan 26, 2015	6.13	6.26	6.04	6.23
2633	NASDAQ	CVGI	Fri, Jan 23, 2015	6.19	6.24	6.11	6.17
2632	NASDAQ	CVGI	Thu, Jan 22, 2015	6.01	6.22	5.96	6.21
2631	NASDAQ	CVGI	Wed, Jan 21, 2015	6.02	6.17	5.90	5.95
2630	NASDAQ	CVGI	Tue, Jan 20, 2015	6.16	6.32	6.05	6.06
2629	NASDAQ	CVGI	Fri, Jan 16, 2015	6.06	6.18	6.02	6.15
2628	NASDAQ	CVGI	Thu, Jan 15, 2015	6.28	6.28	5.94	6.07
2627	NASDAQ	CVGI	Wed, Jan 14, 2015	6.22	6.36	6.10	6.25
2626	NASDAQ	CVGI	Tue, Jan 13, 2015	6.43	6.55	6.21	6.34
2625	NASDAQ	CVGI	Mon, Jan 12, 2015	6.45	6.48	6.23	6.40
2624	NASDAQ	CVGI	Fri, Jan 9, 2015	6.76	6.83	6.41	6.49
2623	NASDAQ	CVGI	Thu, Jan 8, 2015	6.59	6.84	6.44	6.79
2622	NASDAQ	CVGI	Wed, Jan 7, 2015	6.66	6.72	6.47	6.55
2621	NASDAQ	CVGI	Tue, Jan 6, 2015	6.72	6.88	6.46	6.59
2620	NASDAQ	CVGI	Mon, Jan 5, 2015	6.67	6.93	6.56	6.69
2619	NASDAQ	CVGI	Fri, Jan 2, 2015	6.73	6.74	6.48	6.69
2618	NASDAQ	CVGI	Wed, Dec 31, 2014	6.73	6.76	6.63	6.66
2617	NASDAQ	CVGI	Tue, Dec 30, 2014	6.65	6.78	6.63	6.73
2616	NASDAQ	CVGI	Mon, Dec 29, 2014	6.94	6.96	6.69	6.71
2615	NASDAQ	CVGI	Fri, Dec 26, 2014	6.73	6.98	6.71	6.98
2614	NASDAQ	CVGI	Wed, Dec 24, 2014	6.86	6.86	6.70	6.72
2613	NASDAQ	CVGI	Tue, Dec 23, 2014	6.89	6.97	6.78	6.85
2612	NASDAQ	CVGI	Mon, Dec 22, 2014	6.83	6.97	6.72	6.96
2611	NASDAQ	CVGI	Fri, Dec 19, 2014	6.75	6.85	6.60	6.80
2610	NASDAQ	CVGI	Thu, Dec 18, 2014	6.63	6.85	6.56	6.80
2609	NASDAQ	CVGI	Wed, Dec 17, 2014	6.13	6.54	6.13	6.52
2608	NASDAQ	CVGI	Tue, Dec 16, 2014	6.13	6.43	6.00	6.18
2607	NASDAQ	CVGI	Mon, Dec 15, 2014	6.52	6.52	6.16	6.20
2606	NASDAQ	CVGI	Fri, Dec 12, 2014	6.38	6.64	6.37	6.51
2605	NASDAQ	CVGI	Thu, Dec 11, 2014	6.66	7.00	6.45	6.48
2604	NASDAQ	CVGI	Wed, Dec 10, 2014	7.03	7.19	6.81	6.84
2603	NASDAQ	CVGI	Tue, Dec 9, 2014	6.80	7.16	6.78	7.08
2602	NASDAQ	CVGI	Mon, Dec 8, 2014	7.01	7.17	6.83	6.92
2601	NASDAQ	CVGI	Fri, Dec 5, 2014	7.00	7.12	7.00	7.07
2600	NASDAQ	CVGI	Thu, Dec 4, 2014	6.99	7.17	6.91	7.01
2599	NASDAQ	CVGI	Wed, Dec 3, 2014	6.50	7.09	6.50	7.02
2598	NASDAQ	CVGI	Tue, Dec 2, 2014	6.47	6.79	6.46	6.52
2597	NASDAQ	CVGI	Mon, Dec 1, 2014	6.50	6.61	6.33	6.48
2596	NASDAQ	CVGI	Fri, Nov 28, 2014	6.95	6.96	6.49	6.55
2595	NASDAQ	CVGI	Wed, Nov 26, 2014	6.94	7.03	6.83	6.97
2594	NASDAQ	CVGI	Tue, Nov 25, 2014	7.07	7.17	6.86	6.96
2593	NASDAQ	CVGI	Mon, Nov 24, 2014	6.75	7.11	6.74	7.08
2592	NASDAQ	CVGI	Fri, Nov 21, 2014	7.21	7.25	6.75	6.76
2591	NASDAQ	CVGI	Thu, Nov 20, 2014	6.52	7.13	6.42	7.07
2590	NASDAQ	CVGI	Wed, Nov 19, 2014	6.34	6.44	6.22	6.38
2589	NASDAQ	CVGI	Tue, Nov 18, 2014	6.40	6.54	6.31	6.35
2588	NASDAQ	CVGI	Mon, Nov 17, 2014	6.49	6.54	6.33	6.34
2587	NASDAQ	CVGI	Fri, Nov 14, 2014	6.58	6.64	6.46	6.52
2586	NASDAQ	CVGI	Thu, Nov 13, 2014	6.60	6.60	6.31	6.31
2585	NASDAQ	CVGI	Wed, Nov 12, 2014	6.55	6.65	6.55	6.61
2584	NASDAQ	CVGI	Tue, Nov 11, 2014	6.57	6.63	6.52	6.53
2583	NASDAQ	CVGI	Mon, Nov 10, 2014	6.58	6.66	6.51	6.60
2582	NASDAQ	CVGI	Fri, Nov 7, 2014	6.76	6.84	6.57	6.60
2581	NASDAQ	CVGI	Thu, Nov 6, 2014	6.67	6.85	6.62	6.81
2580	NASDAQ	CVGI	Wed, Nov 5, 2014	6.70	6.89	6.40	6.63
2579	NASDAQ	CVGI	Tue, Nov 4, 2014	6.75	6.97	6.70	6.71
2578	NASDAQ	CVGI	Mon, Nov 3, 2014	6.60	6.79	6.56	6.70
2577	NASDAQ	CVGI	Fri, Oct 31, 2014	6.54	6.62	6.34	6.55
2576	NASDAQ	CVGI	Thu, Oct 30, 2014	6.14	6.39	6.07	6.32
2575	NASDAQ	CVGI	Wed, Oct 29, 2014	6.48	6.51	6.15	6.20
2574	NASDAQ	CVGI	Tue, Oct 28, 2014	5.81	6.52	5.81	6.49
2573	NASDAQ	CVGI	Mon, Oct 27, 2014	5.83	5.85	5.75	5.81
2572	NASDAQ	CVGI	Fri, Oct 24, 2014	5.97	6.06	5.79	5.90
2571	NASDAQ	CVGI	Thu, Oct 23, 2014	5.90	6.03	5.89	5.93
2570	NASDAQ	CVGI	Wed, Oct 22, 2014	5.90	5.97	5.83	5.85
2569	NASDAQ	CVGI	Tue, Oct 21, 2014	5.97	6.10	5.86	5.89
2568	NASDAQ	CVGI	Mon, Oct 20, 2014	5.81	6.05	5.81	5.97
2567	NASDAQ	CVGI	Fri, Oct 17, 2014	5.98	6.07	5.69	5.88
2566	NASDAQ	CVGI	Thu, Oct 16, 2014	5.71	5.97	5.56	5.92
2565	NASDAQ	CVGI	Wed, Oct 15, 2014	5.51	5.87	5.40	5.83
2564	NASDAQ	CVGI	Tue, Oct 14, 2014	5.52	5.84	5.38	5.61
2563	NASDAQ	CVGI	Mon, Oct 13, 2014	5.70	5.78	5.38	5.46
2562	NASDAQ	CVGI	Fri, Oct 10, 2014	5.65	5.94	5.57	5.73
2561	NASDAQ	CVGI	Thu, Oct 9, 2014	5.96	5.96	5.68	5.71
2560	NASDAQ	CVGI	Wed, Oct 8, 2014	5.90	6.01	5.64	5.98
2559	NASDAQ	CVGI	Tue, Oct 7, 2014	5.80	6.04	5.80	5.83
2558	NASDAQ	CVGI	Mon, Oct 6, 2014	6.07	6.18	5.80	5.84
2557	NASDAQ	CVGI	Fri, Oct 3, 2014	6.24	6.26	6.06	6.07
2556	NASDAQ	CVGI	Thu, Oct 2, 2014	6.11	6.23	6.00	6.15
2555	NASDAQ	CVGI	Wed, Oct 1, 2014	6.19	6.40	6.05	6.14
2554	NASDAQ	CVGI	Tue, Sep 30, 2014	6.48	6.48	6.18	6.18
2553	NASDAQ	CVGI	Mon, Sep 29, 2014	6.24	6.60	6.10	6.45
2552	NASDAQ	CVGI	Fri, Sep 26, 2014	6.18	6.34	6.16	6.27
2551	NASDAQ	CVGI	Thu, Sep 25, 2014	6.13	6.27	6.01	6.19
2550	NASDAQ	CVGI	Wed, Sep 24, 2014	6.02	6.22	6.02	6.16
2549	NASDAQ	CVGI	Tue, Sep 23, 2014	6.36	6.39	6.00	6.02
2548	NASDAQ	CVGI	Mon, Sep 22, 2014	6.59	6.82	6.37	6.41
2547	NASDAQ	CVGI	Fri, Sep 19, 2014	7.24	7.28	6.61	6.64
2546	NASDAQ	CVGI	Thu, Sep 18, 2014	7.49	7.67	7.22	7.24
2545	NASDAQ	CVGI	Wed, Sep 17, 2014	7.78	7.87	7.40	7.47
2544	NASDAQ	CVGI	Tue, Sep 16, 2014	7.64	7.95	7.62	7.77
2543	NASDAQ	CVGI	Mon, Sep 15, 2014	7.81	7.81	7.60	7.65
2542	NASDAQ	CVGI	Fri, Sep 12, 2014	8.09	8.09	7.79	7.80
2541	NASDAQ	CVGI	Thu, Sep 11, 2014	7.88	8.15	7.88	8.07
2540	NASDAQ	CVGI	Wed, Sep 10, 2014	7.70	8.00	7.60	7.96
2539	NASDAQ	CVGI	Tue, Sep 9, 2014	7.84	8.24	7.71	7.72
2538	NASDAQ	CVGI	Mon, Sep 8, 2014	7.69	8.03	7.68	7.87
2537	NASDAQ	CVGI	Fri, Sep 5, 2014	7.67	7.79	7.65	7.66
2536	NASDAQ	CVGI	Thu, Sep 4, 2014	7.81	7.98	7.69	7.71
2535	NASDAQ	CVGI	Wed, Sep 3, 2014	8.18	8.21	7.76	7.77
2534	NASDAQ	CVGI	Tue, Sep 2, 2014	8.05	8.33	8.05	8.19
2533	NASDAQ	CVGI	Fri, Aug 29, 2014	8.27	8.43	7.93	8.02
2532	NASDAQ	CVGI	Thu, Aug 28, 2014	8.16	8.36	8.08	8.26
2531	NASDAQ	CVGI	Wed, Aug 27, 2014	8.13	8.32	8.09	8.23
2530	NASDAQ	CVGI	Tue, Aug 26, 2014	8.31	8.32	8.10	8.13
2529	NASDAQ	CVGI	Mon, Aug 25, 2014	8.38	8.44	8.22	8.30
2528	NASDAQ	CVGI	Fri, Aug 22, 2014	8.82	8.91	8.28	8.31
2527	NASDAQ	CVGI	Thu, Aug 21, 2014	8.89	9.08	8.70	8.87
2526	NASDAQ	CVGI	Wed, Aug 20, 2014	8.90	9.10	8.73	8.87
2525	NASDAQ	CVGI	Tue, Aug 19, 2014	9.09	9.09	8.86	8.95
2524	NASDAQ	CVGI	Mon, Aug 18, 2014	9.01	9.14	8.94	9.01
2523	NASDAQ	CVGI	Fri, Aug 15, 2014	9.00	9.25	8.68	8.89
2522	NASDAQ	CVGI	Thu, Aug 14, 2014	9.07	9.15	8.79	8.87
2521	NASDAQ	CVGI	Wed, Aug 13, 2014	9.02	9.20	9.00	9.08
2520	NASDAQ	CVGI	Tue, Aug 12, 2014	8.89	9.22	8.82	8.96
2519	NASDAQ	CVGI	Mon, Aug 11, 2014	9.18	9.18	8.89	8.92
2518	NASDAQ	CVGI	Fri, Aug 8, 2014	9.06	9.29	8.95	9.11
2517	NASDAQ	CVGI	Thu, Aug 7, 2014	9.15	9.23	9.00	9.02
2516	NASDAQ	CVGI	Wed, Aug 6, 2014	9.14	9.46	8.97	9.16
2515	NASDAQ	CVGI	Tue, Aug 5, 2014	9.02	9.40	8.87	9.18
2514	NASDAQ	CVGI	Mon, Aug 4, 2014	9.09	9.24	8.82	9.12
2513	NASDAQ	CVGI	Fri, Aug 1, 2014	9.21	9.25	8.94	9.08
2512	NASDAQ	CVGI	Thu, Jul 31, 2014	9.42	9.58	9.11	9.16
2511	NASDAQ	CVGI	Wed, Jul 30, 2014	9.63	9.66	9.40	9.56
2510	NASDAQ	CVGI	Tue, Jul 29, 2014	9.84	9.87	9.51	9.57
2509	NASDAQ	CVGI	Mon, Jul 28, 2014	10.02	10.25	9.77	9.83
2508	NASDAQ	CVGI	Fri, Jul 25, 2014	10.30	10.34	9.95	10.03
2507	NASDAQ	CVGI	Thu, Jul 24, 2014	10.22	10.45	10.20	10.43
2506	NASDAQ	CVGI	Wed, Jul 23, 2014	10.66	10.68	10.14	10.15
2505	NASDAQ	CVGI	Tue, Jul 22, 2014	10.45	10.70	10.45	10.67
2504	NASDAQ	CVGI	Mon, Jul 21, 2014	10.15	10.39	10.06	10.35
2503	NASDAQ	CVGI	Fri, Jul 18, 2014	10.33	10.50	10.25	10.30
2502	NASDAQ	CVGI	Thu, Jul 17, 2014	10.65	10.80	10.29	10.37
2501	NASDAQ	CVGI	Wed, Jul 16, 2014	10.71	10.76	10.45	10.69
2500	NASDAQ	CVGI	Tue, Jul 15, 2014	10.56	10.77	10.42	10.60
2499	NASDAQ	CVGI	Mon, Jul 14, 2014	10.56	10.71	10.43	10.60
2498	NASDAQ	CVGI	Fri, Jul 11, 2014	10.33	10.51	10.25	10.49
2497	NASDAQ	CVGI	Thu, Jul 10, 2014	10.14	10.45	10.03	10.34
2496	NASDAQ	CVGI	Wed, Jul 9, 2014	10.60	10.73	10.34	10.39
2495	NASDAQ	CVGI	Tue, Jul 8, 2014	10.54	10.70	10.27	10.61
2494	NASDAQ	CVGI	Mon, Jul 7, 2014	10.76	10.81	10.59	10.62
2493	NASDAQ	CVGI	Thu, Jul 3, 2014	10.66	10.91	10.66	10.81
2492	NASDAQ	CVGI	Wed, Jul 2, 2014	10.48	10.69	10.20	10.58
2491	NASDAQ	CVGI	Tue, Jul 1, 2014	10.13	10.56	10.04	10.45
2490	NASDAQ	CVGI	Mon, Jun 30, 2014	10.25	10.25	10.03	10.04
2489	NASDAQ	CVGI	Fri, Jun 27, 2014	10.20	10.37	10.11	10.28
2488	NASDAQ	CVGI	Thu, Jun 26, 2014	10.30	10.35	10.11	10.29
2487	NASDAQ	CVGI	Wed, Jun 25, 2014	10.17	10.40	10.10	10.33
2486	NASDAQ	CVGI	Tue, Jun 24, 2014	10.32	10.67	10.20	10.26
2485	NASDAQ	CVGI	Mon, Jun 23, 2014	9.80	10.45	9.78	10.30
2484	NASDAQ	CVGI	Fri, Jun 20, 2014	9.64	9.91	9.45	9.83
2483	NASDAQ	CVGI	Thu, Jun 19, 2014	9.61	9.64	9.46	9.57
2482	NASDAQ	CVGI	Wed, Jun 18, 2014	9.55	9.68	9.35	9.63
2481	NASDAQ	CVGI	Tue, Jun 17, 2014	9.48	9.75	9.36	9.58
2480	NASDAQ	CVGI	Mon, Jun 16, 2014	9.40	9.65	9.33	9.55
2479	NASDAQ	CVGI	Fri, Jun 13, 2014	9.37	9.47	9.26	9.46
2478	NASDAQ	CVGI	Thu, Jun 12, 2014	9.60	9.60	9.25	9.36
2477	NASDAQ	CVGI	Wed, Jun 11, 2014	9.53	9.68	9.50	9.60
2476	NASDAQ	CVGI	Tue, Jun 10, 2014	9.75	9.78	9.61	9.63
2475	NASDAQ	CVGI	Mon, Jun 9, 2014	9.78	9.90	9.72	9.82
2474	NASDAQ	CVGI	Fri, Jun 6, 2014	9.76	10.00	9.67	9.76
2473	NASDAQ	CVGI	Thu, Jun 5, 2014	9.55	9.76	9.50	9.67
2472	NASDAQ	CVGI	Wed, Jun 4, 2014	9.54	9.62	9.53	9.57
2471	NASDAQ	CVGI	Tue, Jun 3, 2014	9.50	9.59	9.33	9.56
2470	NASDAQ	CVGI	Mon, Jun 2, 2014	9.57	9.62	9.35	9.52
2469	NASDAQ	CVGI	Fri, May 30, 2014	9.56	9.66	9.45	9.52
2468	NASDAQ	CVGI	Thu, May 29, 2014	9.65	9.66	9.50	9.56
2467	NASDAQ	CVGI	Wed, May 28, 2014	9.60	9.64	9.49	9.57
2466	NASDAQ	CVGI	Tue, May 27, 2014	9.69	9.69	9.49	9.59
2465	NASDAQ	CVGI	Fri, May 23, 2014	9.44	9.58	9.39	9.56
2464	NASDAQ	CVGI	Thu, May 22, 2014	9.36	9.56	9.14	9.41
2463	NASDAQ	CVGI	Wed, May 21, 2014	9.48	9.53	9.23	9.29
2462	NASDAQ	CVGI	Tue, May 20, 2014	9.57	9.57	9.29	9.40
2461	NASDAQ	CVGI	Mon, May 19, 2014	9.51	9.67	9.45	9.59
2460	NASDAQ	CVGI	Fri, May 16, 2014	9.44	9.67	9.33	9.59
2459	NASDAQ	CVGI	Thu, May 15, 2014	9.39	9.49	9.14	9.42
2458	NASDAQ	CVGI	Wed, May 14, 2014	9.60	9.62	9.30	9.41
2457	NASDAQ	CVGI	Tue, May 13, 2014	9.58	9.70	9.44	9.58
2456	NASDAQ	CVGI	Mon, May 12, 2014	9.47	9.75	9.32	9.60
2455	NASDAQ	CVGI	Fri, May 9, 2014	9.10	9.40	9.02	9.39
2454	NASDAQ	CVGI	Thu, May 8, 2014	9.61	9.76	9.10	9.16
2453	NASDAQ	CVGI	Wed, May 7, 2014	9.07	9.68	9.03	9.60
2452	NASDAQ	CVGI	Tue, May 6, 2014	9.72	9.94	8.99	9.02
2451	NASDAQ	CVGI	Mon, May 5, 2014	9.60	9.95	9.50	9.91
2450	NASDAQ	CVGI	Fri, May 2, 2014	9.67	9.74	9.50	9.64
2449	NASDAQ	CVGI	Thu, May 1, 2014	9.68	9.85	9.46	9.62
2448	NASDAQ	CVGI	Wed, Apr 30, 2014	9.29	9.77	9.16	9.71
2447	NASDAQ	CVGI	Tue, Apr 29, 2014	9.39	9.41	9.13	9.30
2446	NASDAQ	CVGI	Mon, Apr 28, 2014	9.19	9.44	9.05	9.30
2445	NASDAQ	CVGI	Fri, Apr 25, 2014	9.23	9.30	8.98	9.18
2444	NASDAQ	CVGI	Thu, Apr 24, 2014	9.35	9.48	9.09	9.25
2443	NASDAQ	CVGI	Wed, Apr 23, 2014	9.30	9.42	9.22	9.25
2442	NASDAQ	CVGI	Tue, Apr 22, 2014	9.26	9.39	9.10	9.29
2441	NASDAQ	CVGI	Mon, Apr 21, 2014	9.29	9.32	9.03	9.21
2440	NASDAQ	CVGI	Thu, Apr 17, 2014	9.20	9.42	9.08	9.26
2439	NASDAQ	CVGI	Wed, Apr 16, 2014	9.32	9.34	9.12	9.24
2438	NASDAQ	CVGI	Tue, Apr 15, 2014	8.96	9.29	8.76	9.22
2437	NASDAQ	CVGI	Mon, Apr 14, 2014	9.07	9.24	8.74	8.89
2436	NASDAQ	CVGI	Fri, Apr 11, 2014	8.78	9.10	8.64	9.01
2435	NASDAQ	CVGI	Thu, Apr 10, 2014	9.43	9.43	8.83	8.94
2434	NASDAQ	CVGI	Wed, Apr 9, 2014	9.35	9.48	9.28	9.44
2433	NASDAQ	CVGI	Tue, Apr 8, 2014	9.13	9.42	9.03	9.29
2432	NASDAQ	CVGI	Mon, Apr 7, 2014	8.88	9.13	8.66	9.09
2431	NASDAQ	CVGI	Fri, Apr 4, 2014	9.28	9.46	8.70	8.88
2430	NASDAQ	CVGI	Thu, Apr 3, 2014	9.31	9.33	8.73	9.20
2429	NASDAQ	CVGI	Wed, Apr 2, 2014	9.41	9.44	9.24	9.29
2428	NASDAQ	CVGI	Tue, Apr 1, 2014	9.14	9.49	9.13	9.41
2427	NASDAQ	CVGI	Mon, Mar 31, 2014	8.73	9.21	8.73	9.12
2426	NASDAQ	CVGI	Fri, Mar 28, 2014	8.53	8.93	8.53	8.68
2425	NASDAQ	CVGI	Thu, Mar 27, 2014	8.50	8.63	8.32	8.49
2424	NASDAQ	CVGI	Wed, Mar 26, 2014	9.24	9.30	8.39	8.50
2423	NASDAQ	CVGI	Tue, Mar 25, 2014	9.00	9.20	8.99	9.14
2422	NASDAQ	CVGI	Mon, Mar 24, 2014	9.10	9.11	8.66	8.96
2421	NASDAQ	CVGI	Fri, Mar 21, 2014	9.13	9.34	9.04	9.08
2420	NASDAQ	CVGI	Thu, Mar 20, 2014	9.00	9.10	8.97	9.06
2419	NASDAQ	CVGI	Wed, Mar 19, 2014	8.77	9.09	8.74	8.99
2418	NASDAQ	CVGI	Tue, Mar 18, 2014	8.57	8.82	8.57	8.81
2417	NASDAQ	CVGI	Mon, Mar 17, 2014	8.56	8.63	8.50	8.56
2416	NASDAQ	CVGI	Fri, Mar 14, 2014	8.35	8.62	8.34	8.53
2415	NASDAQ	CVGI	Thu, Mar 13, 2014	8.61	8.62	8.30	8.41
2414	NASDAQ	CVGI	Wed, Mar 12, 2014	8.65	8.82	8.43	8.61
2413	NASDAQ	CVGI	Tue, Mar 11, 2014	8.86	9.00	8.64	8.70
2412	NASDAQ	CVGI	Mon, Mar 10, 2014	8.92	9.09	8.70	8.85
2411	NASDAQ	CVGI	Fri, Mar 7, 2014	9.00	9.00	8.84	8.91
2410	NASDAQ	CVGI	Thu, Mar 6, 2014	8.91	8.98	8.78	8.91
2409	NASDAQ	CVGI	Wed, Mar 5, 2014	9.05	9.08	8.96	8.99
2408	NASDAQ	CVGI	Tue, Mar 4, 2014	8.93	9.09	8.77	9.05
2407	NASDAQ	CVGI	Mon, Mar 3, 2014	8.80	9.08	8.66	8.92
2406	NASDAQ	CVGI	Fri, Feb 28, 2014	8.95	9.12	8.87	8.92
2405	NASDAQ	CVGI	Thu, Feb 27, 2014	8.86	8.97	8.77	8.95
2404	NASDAQ	CVGI	Wed, Feb 26, 2014	8.85	8.99	8.72	8.89
2403	NASDAQ	CVGI	Tue, Feb 25, 2014	8.79	8.99	8.58	8.84
2402	NASDAQ	CVGI	Mon, Feb 24, 2014	8.80	8.95	8.80	8.82
2401	NASDAQ	CVGI	Fri, Feb 21, 2014	8.72	8.91	8.67	8.77
2400	NASDAQ	CVGI	Thu, Feb 20, 2014	8.45	8.86	8.45	8.68
2399	NASDAQ	CVGI	Wed, Feb 19, 2014	8.35	8.65	8.32	8.49
2398	NASDAQ	CVGI	Tue, Feb 18, 2014	8.38	8.47	8.22	8.40
2397	NASDAQ	CVGI	Fri, Feb 14, 2014	8.11	8.46	8.11	8.39
2396	NASDAQ	CVGI	Thu, Feb 13, 2014	7.25	8.44	7.25	8.40
2395	NASDAQ	CVGI	Wed, Feb 12, 2014	8.24	8.36	8.09	8.13
2394	NASDAQ	CVGI	Tue, Feb 11, 2014	8.20	8.30	7.95	8.22
2393	NASDAQ	CVGI	Mon, Feb 10, 2014	8.14	8.18	7.96	8.16
2392	NASDAQ	CVGI	Fri, Feb 7, 2014	8.05	8.18	7.86	8.12
2391	NASDAQ	CVGI	Thu, Feb 6, 2014	7.87	8.23	7.80	8.03
2390	NASDAQ	CVGI	Wed, Feb 5, 2014	7.78	7.88	7.50	7.82
2389	NASDAQ	CVGI	Tue, Feb 4, 2014	7.39	8.09	7.32	7.85
2388	NASDAQ	CVGI	Mon, Feb 3, 2014	8.01	8.08	7.34	7.39
2387	NASDAQ	CVGI	Fri, Jan 31, 2014	7.83	8.10	7.77	8.00
2386	NASDAQ	CVGI	Thu, Jan 30, 2014	7.80	8.16	7.75	7.97
2385	NASDAQ	CVGI	Wed, Jan 29, 2014	7.88	7.99	7.69	7.72
2384	NASDAQ	CVGI	Tue, Jan 28, 2014	7.45	7.57	7.34	7.51
2383	NASDAQ	CVGI	Mon, Jan 27, 2014	7.56	7.61	7.38	7.45
2382	NASDAQ	CVGI	Fri, Jan 24, 2014	7.70	7.70	7.41	7.50
2381	NASDAQ	CVGI	Thu, Jan 23, 2014	7.74	7.80	7.63	7.76
2380	NASDAQ	CVGI	Wed, Jan 22, 2014	7.75	7.79	7.61	7.77
2379	NASDAQ	CVGI	Tue, Jan 21, 2014	7.66	7.76	7.62	7.74
2378	NASDAQ	CVGI	Fri, Jan 17, 2014	7.59	7.75	7.54	7.58
2377	NASDAQ	CVGI	Thu, Jan 16, 2014	7.55	7.72	7.50	7.61
2376	NASDAQ	CVGI	Wed, Jan 15, 2014	7.53	7.63	7.42	7.59
2375	NASDAQ	CVGI	Tue, Jan 14, 2014	7.31	7.55	7.21	7.53
2374	NASDAQ	CVGI	Mon, Jan 13, 2014	7.52	7.61	7.22	7.30
2373	NASDAQ	CVGI	Fri, Jan 10, 2014	7.56	7.59	7.42	7.52
2372	NASDAQ	CVGI	Thu, Jan 9, 2014	7.42	7.63	7.36	7.55
2371	NASDAQ	CVGI	Wed, Jan 8, 2014	7.61	7.73	7.35	7.40
2370	NASDAQ	CVGI	Tue, Jan 7, 2014	7.54	7.69	7.50	7.64
2369	NASDAQ	CVGI	Mon, Jan 6, 2014	7.43	7.62	7.32	7.51
2368	NASDAQ	CVGI	Fri, Jan 3, 2014	7.20	7.37	7.19	7.33
2367	NASDAQ	CVGI	Thu, Jan 2, 2014	7.27	7.43	7.10	7.15
2366	NASDAQ	CVGI	Tue, Dec 31, 2013	7.34	7.43	7.26	7.27
2365	NASDAQ	CVGI	Mon, Dec 30, 2013	7.30	7.40	7.27	7.30
2364	NASDAQ	CVGI	Fri, Dec 27, 2013	7.26	7.40	7.26	7.30
2363	NASDAQ	CVGI	Thu, Dec 26, 2013	7.57	7.81	7.27	7.29
2362	NASDAQ	CVGI	Tue, Dec 24, 2013	7.55	7.65	7.55	7.59
2361	NASDAQ	CVGI	Mon, Dec 23, 2013	7.28	7.55	7.28	7.51
2360	NASDAQ	CVGI	Fri, Dec 20, 2013	7.30	7.39	7.18	7.27
2359	NASDAQ	CVGI	Thu, Dec 19, 2013	7.30	7.32	7.22	7.28
2358	NASDAQ	CVGI	Wed, Dec 18, 2013	7.35	7.39	7.20	7.30
2357	NASDAQ	CVGI	Tue, Dec 17, 2013	7.33	7.33	7.27	7.30
2356	NASDAQ	CVGI	Mon, Dec 16, 2013	7.32	7.43	7.26	7.35
2355	NASDAQ	CVGI	Fri, Dec 13, 2013	7.24	7.35	7.24	7.26
2354	NASDAQ	CVGI	Thu, Dec 12, 2013	7.18	7.28	7.12	7.20
2353	NASDAQ	CVGI	Wed, Dec 11, 2013	7.36	7.40	7.03	7.15
2352	NASDAQ	CVGI	Tue, Dec 10, 2013	7.34	7.42	7.29	7.32
2351	NASDAQ	CVGI	Mon, Dec 9, 2013	7.30	7.57	7.25	7.33
2350	NASDAQ	CVGI	Fri, Dec 6, 2013	7.66	7.70	7.31	7.33
2349	NASDAQ	CVGI	Thu, Dec 5, 2013	7.31	7.62	7.21	7.55
2348	NASDAQ	CVGI	Wed, Dec 4, 2013	7.22	7.45	7.19	7.33
2347	NASDAQ	CVGI	Tue, Dec 3, 2013	7.13	7.25	6.96	7.23
2346	NASDAQ	CVGI	Mon, Dec 2, 2013	7.63	7.69	7.06	7.12
2345	NASDAQ	CVGI	Fri, Nov 29, 2013	7.42	7.70	7.42	7.61
2344	NASDAQ	CVGI	Wed, Nov 27, 2013	7.52	7.55	7.34	7.37
2343	NASDAQ	CVGI	Tue, Nov 26, 2013	7.41	7.61	7.39	7.48
2342	NASDAQ	CVGI	Mon, Nov 25, 2013	7.11	7.40	7.11	7.38
2341	NASDAQ	CVGI	Fri, Nov 22, 2013	7.04	7.24	7.04	7.11
2340	NASDAQ	CVGI	Thu, Nov 21, 2013	6.91	7.12	6.90	7.06
2339	NASDAQ	CVGI	Wed, Nov 20, 2013	6.96	7.02	6.81	6.87
2338	NASDAQ	CVGI	Tue, Nov 19, 2013	7.01	7.07	6.86	6.94
2337	NASDAQ	CVGI	Mon, Nov 18, 2013	6.92	7.08	6.88	7.01
2336	NASDAQ	CVGI	Fri, Nov 15, 2013	6.93	6.97	6.70	6.89
2335	NASDAQ	CVGI	Thu, Nov 14, 2013	6.99	7.12	6.84	6.94
2334	NASDAQ	CVGI	Wed, Nov 13, 2013	6.78	6.96	6.78	6.95
2333	NASDAQ	CVGI	Tue, Nov 12, 2013	6.93	7.06	6.84	6.85
2332	NASDAQ	CVGI	Mon, Nov 11, 2013	7.10	7.11	6.70	6.93
2331	NASDAQ	CVGI	Fri, Nov 8, 2013	7.20	7.48	7.11	7.13
2330	NASDAQ	CVGI	Thu, Nov 7, 2013	7.26	7.35	7.10	7.16
2329	NASDAQ	CVGI	Wed, Nov 6, 2013	7.23	7.27	6.98	7.23
2328	NASDAQ	CVGI	Tue, Nov 5, 2013	7.40	7.45	6.62	7.21
2327	NASDAQ	CVGI	Mon, Nov 4, 2013	7.75	7.84	7.51	7.76
2326	NASDAQ	CVGI	Fri, Nov 1, 2013	7.86	7.95	7.49	7.61
2325	NASDAQ	CVGI	Thu, Oct 31, 2013	7.85	8.07	7.73	7.87
2324	NASDAQ	CVGI	Wed, Oct 30, 2013	8.01	8.07	7.63	7.77
2323	NASDAQ	CVGI	Tue, Oct 29, 2013	7.91	7.99	7.82	7.99
2322	NASDAQ	CVGI	Mon, Oct 28, 2013	8.23	8.24	7.83	7.93
2321	NASDAQ	CVGI	Fri, Oct 25, 2013	8.63	8.63	7.88	8.25
2320	NASDAQ	CVGI	Thu, Oct 24, 2013	8.83	8.99	8.37	8.59
2319	NASDAQ	CVGI	Wed, Oct 23, 2013	9.05	9.96	8.88	9.15
2318	NASDAQ	CVGI	Tue, Oct 22, 2013	8.67	8.81	8.54	8.65
2317	NASDAQ	CVGI	Mon, Oct 21, 2013	8.55	8.64	8.52	8.61
2316	NASDAQ	CVGI	Fri, Oct 18, 2013	8.52	8.68	8.45	8.50
2315	NASDAQ	CVGI	Thu, Oct 17, 2013	8.35	8.50	8.35	8.47
2314	NASDAQ	CVGI	Wed, Oct 16, 2013	8.23	8.45	8.15	8.36
2313	NASDAQ	CVGI	Tue, Oct 15, 2013	8.30	8.33	8.07	8.16
2312	NASDAQ	CVGI	Mon, Oct 14, 2013	8.07	8.30	8.07	8.26
2311	NASDAQ	CVGI	Fri, Oct 11, 2013	7.97	8.20	7.97	8.10
2310	NASDAQ	CVGI	Thu, Oct 10, 2013	7.92	8.09	7.92	8.02
2309	NASDAQ	CVGI	Wed, Oct 9, 2013	7.84	7.87	7.63	7.82
2308	NASDAQ	CVGI	Tue, Oct 8, 2013	7.94	8.00	7.80	7.83
2307	NASDAQ	CVGI	Mon, Oct 7, 2013	7.95	7.95	7.88	7.91
2306	NASDAQ	CVGI	Fri, Oct 4, 2013	7.97	8.15	7.97	8.01
2305	NASDAQ	CVGI	Thu, Oct 3, 2013	8.05	8.13	7.90	7.99
2304	NASDAQ	CVGI	Wed, Oct 2, 2013	8.08	8.19	8.01	8.04
2303	NASDAQ	CVGI	Tue, Oct 1, 2013	7.98	8.19	7.88	8.14
2302	NASDAQ	CVGI	Mon, Sep 30, 2013	7.84	7.96	7.72	7.95
2301	NASDAQ	CVGI	Fri, Sep 27, 2013	7.94	7.98	7.90	7.94
2300	NASDAQ	CVGI	Thu, Sep 26, 2013	8.06	8.46	7.93	8.00
2299	NASDAQ	CVGI	Wed, Sep 25, 2013	8.08	8.25	8.02	8.05
2298	NASDAQ	CVGI	Tue, Sep 24, 2013	8.06	8.14	7.95	8.09
2297	NASDAQ	CVGI	Mon, Sep 23, 2013	8.17	8.26	8.00	8.07
2296	NASDAQ	CVGI	Fri, Sep 20, 2013	8.31	8.31	8.06	8.19
2295	NASDAQ	CVGI	Thu, Sep 19, 2013	8.43	8.48	8.27	8.30
2294	NASDAQ	CVGI	Wed, Sep 18, 2013	8.42	8.47	8.15	8.39
2293	NASDAQ	CVGI	Tue, Sep 17, 2013	8.24	8.46	8.14	8.41
2292	NASDAQ	CVGI	Mon, Sep 16, 2013	8.30	8.41	8.21	8.23
2291	NASDAQ	CVGI	Fri, Sep 13, 2013	8.24	8.30	8.22	8.24
2290	NASDAQ	CVGI	Thu, Sep 12, 2013	8.20	8.35	8.14	8.21
2289	NASDAQ	CVGI	Wed, Sep 11, 2013	7.95	8.25	7.82	8.20
2288	NASDAQ	CVGI	Tue, Sep 10, 2013	7.84	8.00	7.78	7.95
2287	NASDAQ	CVGI	Mon, Sep 9, 2013	7.62	7.85	7.52	7.79
2286	NASDAQ	CVGI	Fri, Sep 6, 2013	7.68	7.68	7.47	7.58
2285	NASDAQ	CVGI	Thu, Sep 5, 2013	7.46	7.60	7.45	7.53
2284	NASDAQ	CVGI	Wed, Sep 4, 2013	7.37	7.50	7.22	7.47
2283	NASDAQ	CVGI	Tue, Sep 3, 2013	7.12	7.54	7.12	7.36
2282	NASDAQ	CVGI	Fri, Aug 30, 2013	7.05	7.05	6.89	7.01
2281	NASDAQ	CVGI	Thu, Aug 29, 2013	6.84	7.10	6.85	7.08
2280	NASDAQ	CVGI	Wed, Aug 28, 2013	6.92	6.97	6.79	6.85
2279	NASDAQ	CVGI	Tue, Aug 27, 2013	7.00	7.07	6.91	6.93
2278	NASDAQ	CVGI	Mon, Aug 26, 2013	7.14	7.25	7.05	7.08
2277	NASDAQ	CVGI	Fri, Aug 23, 2013	7.18	7.25	7.05	7.16
2276	NASDAQ	CVGI	Thu, Aug 22, 2013	7.05	7.27	7.05	7.18
2275	NASDAQ	CVGI	Wed, Aug 21, 2013	7.06	7.16	7.00	7.01
2274	NASDAQ	CVGI	Tue, Aug 20, 2013	7.01	7.16	7.00	7.07
2273	NASDAQ	CVGI	Mon, Aug 19, 2013	7.05	7.19	7.00	7.02
2272	NASDAQ	CVGI	Fri, Aug 16, 2013	7.11	7.27	7.01	7.10
2271	NASDAQ	CVGI	Thu, Aug 15, 2013	7.15	7.18	7.08	7.13
2270	NASDAQ	CVGI	Wed, Aug 14, 2013	7.20	7.37	7.16	7.19
2269	NASDAQ	CVGI	Tue, Aug 13, 2013	7.16	7.18	7.09	7.18
2268	NASDAQ	CVGI	Mon, Aug 12, 2013	7.12	7.16	7.11	7.14
2267	NASDAQ	CVGI	Fri, Aug 9, 2013	7.14	7.19	7.10	7.12
2266	NASDAQ	CVGI	Thu, Aug 8, 2013	7.19	7.23	7.08	7.14
2265	NASDAQ	CVGI	Wed, Aug 7, 2013	7.11	7.15	7.09	7.12
2264	NASDAQ	CVGI	Tue, Aug 6, 2013	7.16	7.19	7.07	7.14
2263	NASDAQ	CVGI	Mon, Aug 5, 2013	7.23	7.35	7.10	7.15
2262	NASDAQ	CVGI	Fri, Aug 2, 2013	7.33	7.37	7.22	7.26
2261	NASDAQ	CVGI	Thu, Aug 1, 2013	7.19	7.37	7.19	7.34
2260	NASDAQ	CVGI	Wed, Jul 31, 2013	7.15	7.41	7.11	7.24
2259	NASDAQ	CVGI	Tue, Jul 30, 2013	7.31	7.42	7.07	7.10
2258	NASDAQ	CVGI	Mon, Jul 29, 2013	7.26	7.40	7.02	7.23
2257	NASDAQ	CVGI	Fri, Jul 26, 2013	7.35	7.47	7.19	7.33
2256	NASDAQ	CVGI	Thu, Jul 25, 2013	7.49	7.55	7.35	7.40
2255	NASDAQ	CVGI	Wed, Jul 24, 2013	7.84	7.92	7.48	7.51
2254	NASDAQ	CVGI	Tue, Jul 23, 2013	8.02	8.02	7.70	7.79
2253	NASDAQ	CVGI	Mon, Jul 22, 2013	7.90	8.20	7.90	8.14
2252	NASDAQ	CVGI	Fri, Jul 19, 2013	8.11	8.27	8.08	8.08
2251	NASDAQ	CVGI	Thu, Jul 18, 2013	7.89	8.17	7.69	8.14
2250	NASDAQ	CVGI	Wed, Jul 17, 2013	7.91	7.94	7.71	7.84
2249	NASDAQ	CVGI	Tue, Jul 16, 2013	7.80	7.91	7.68	7.84
2248	NASDAQ	CVGI	Mon, Jul 15, 2013	7.58	7.75	7.58	7.72
2247	NASDAQ	CVGI	Fri, Jul 12, 2013	7.55	7.72	7.51	7.64
2246	NASDAQ	CVGI	Thu, Jul 11, 2013	7.71	7.71	7.52	7.58
2245	NASDAQ	CVGI	Wed, Jul 10, 2013	7.52	7.66	7.49	7.64
2244	NASDAQ	CVGI	Tue, Jul 9, 2013	7.62	7.63	7.45	7.56
2243	NASDAQ	CVGI	Mon, Jul 8, 2013	7.61	7.64	7.46	7.56
2242	NASDAQ	CVGI	Fri, Jul 5, 2013	7.48	7.64	7.44	7.58
2241	NASDAQ	CVGI	Wed, Jul 3, 2013	7.43	7.46	7.28	7.36
2240	NASDAQ	CVGI	Mon, Jul 1, 2013	7.50	7.70	7.55	7.59
2239	NASDAQ	CVGI	Fri, Jun 28, 2013	7.47	7.55	7.31	7.46
2238	NASDAQ	CVGI	Thu, Jun 27, 2013	7.40	7.61	7.39	7.49
2237	NASDAQ	CVGI	Wed, Jun 26, 2013	7.48	7.53	7.30	7.38
2236	NASDAQ	CVGI	Tue, Jun 25, 2013	7.56	7.61	7.25	7.39
2235	NASDAQ	CVGI	Mon, Jun 24, 2013	7.69	7.69	7.41	7.46
2234	NASDAQ	CVGI	Fri, Jun 21, 2013	7.64	7.84	7.39	7.80
2233	NASDAQ	CVGI	Thu, Jun 20, 2013	7.82	7.82	7.48	7.60
2232	NASDAQ	CVGI	Wed, Jun 19, 2013	8.08	8.18	7.91	7.94
2231	NASDAQ	CVGI	Tue, Jun 18, 2013	8.19	8.40	8.05	8.11
2230	NASDAQ	CVGI	Mon, Jun 17, 2013	8.26	8.33	8.10	8.16
2229	NASDAQ	CVGI	Fri, Jun 14, 2013	8.45	8.49	8.12	8.16
2228	NASDAQ	CVGI	Thu, Jun 13, 2013	8.14	8.50	8.09	8.45
2227	NASDAQ	CVGI	Wed, Jun 12, 2013	7.99	8.26	7.57	8.19
2226	NASDAQ	CVGI	Tue, Jun 11, 2013	7.75	8.00	7.66	7.96
2225	NASDAQ	CVGI	Mon, Jun 10, 2013	7.79	7.86	7.72	7.84
2224	NASDAQ	CVGI	Fri, Jun 7, 2013	7.86	8.00	7.68	7.78
2223	NASDAQ	CVGI	Thu, Jun 6, 2013	7.82	8.02	7.68	7.80
2222	NASDAQ	CVGI	Wed, Jun 5, 2013	7.99	8.02	7.79	7.80
2221	NASDAQ	CVGI	Tue, Jun 4, 2013	7.99	8.05	7.84	7.95
2220	NASDAQ	CVGI	Mon, Jun 3, 2013	7.87	8.01	7.75	7.97
2219	NASDAQ	CVGI	Fri, May 31, 2013	7.95	7.98	7.76	7.86
2218	NASDAQ	CVGI	Thu, May 30, 2013	8.11	8.13	7.90	7.99
2217	NASDAQ	CVGI	Wed, May 29, 2013	8.17	8.22	8.06	8.09
2216	NASDAQ	CVGI	Tue, May 28, 2013	8.13	8.27	8.11	8.25
2215	NASDAQ	CVGI	Fri, May 24, 2013	7.92	8.03	7.91	8.00
2214	NASDAQ	CVGI	Thu, May 23, 2013	8.09	8.16	7.90	7.99
2213	NASDAQ	CVGI	Wed, May 22, 2013	8.06	8.24	7.66	7.93
2212	NASDAQ	CVGI	Tue, May 21, 2013	7.88	8.15	7.85	8.07
2211	NASDAQ	CVGI	Mon, May 20, 2013	7.79	7.98	7.79	7.86
2210	NASDAQ	CVGI	Fri, May 17, 2013	7.74	7.94	7.74	7.82
2209	NASDAQ	CVGI	Thu, May 16, 2013	7.66	7.95	7.61	7.67
2208	NASDAQ	CVGI	Wed, May 15, 2013	7.51	7.67	7.47	7.66
2207	NASDAQ	CVGI	Tue, May 14, 2013	7.45	7.61	7.37	7.55
2206	NASDAQ	CVGI	Mon, May 13, 2013	7.32	7.47	7.19	7.43
2205	NASDAQ	CVGI	Fri, May 10, 2013	7.27	7.35	7.20	7.31
2204	NASDAQ	CVGI	Thu, May 9, 2013	7.41	7.41	7.17	7.25
2203	NASDAQ	CVGI	Wed, May 8, 2013	7.33	7.44	7.29	7.44
2202	NASDAQ	CVGI	Tue, May 7, 2013	7.28	7.35	7.25	7.33
2201	NASDAQ	CVGI	Mon, May 6, 2013	7.10	7.35	7.10	7.28
2200	NASDAQ	CVGI	Fri, May 3, 2013	7.06	7.31	6.99	7.11
2199	NASDAQ	CVGI	Thu, May 2, 2013	6.95	7.12	6.90	6.94
2198	NASDAQ	CVGI	Wed, May 1, 2013	6.96	7.01	6.81	6.90
2197	NASDAQ	CVGI	Tue, Apr 30, 2013	7.29	7.29	6.99	7.01
2196	NASDAQ	CVGI	Mon, Apr 29, 2013	7.30	7.48	7.25	7.30
2195	NASDAQ	CVGI	Fri, Apr 26, 2013	7.09	7.29	7.01	7.27
2194	NASDAQ	CVGI	Thu, Apr 25, 2013	6.77	7.33	6.55	7.13
2193	NASDAQ	CVGI	Wed, Apr 24, 2013	6.89	7.06	6.76	6.78
2192	NASDAQ	CVGI	Tue, Apr 23, 2013	7.04	7.11	6.77	6.88
2191	NASDAQ	CVGI	Mon, Apr 22, 2013	7.11	7.17	6.83	6.97
2190	NASDAQ	CVGI	Fri, Apr 19, 2013	6.94	7.09	6.93	7.08
2189	NASDAQ	CVGI	Thu, Apr 18, 2013	7.17	7.25	6.89	6.94
2188	NASDAQ	CVGI	Wed, Apr 17, 2013	7.15	7.38	7.03	7.16
2187	NASDAQ	CVGI	Tue, Apr 16, 2013	7.18	7.28	7.14	7.19
2186	NASDAQ	CVGI	Mon, Apr 15, 2013	7.34	7.34	7.06	7.12
2185	NASDAQ	CVGI	Fri, Apr 12, 2013	7.28	7.36	7.24	7.36
2184	NASDAQ	CVGI	Thu, Apr 11, 2013	7.32	7.39	7.16	7.33
2183	NASDAQ	CVGI	Wed, Apr 10, 2013	7.15	7.40	7.14	7.35
2182	NASDAQ	CVGI	Tue, Apr 9, 2013	7.10	7.27	7.10	7.15
2181	NASDAQ	CVGI	Mon, Apr 8, 2013	7.27	7.30	7.03	7.07
2180	NASDAQ	CVGI	Fri, Apr 5, 2013	7.25	7.27	7.10	7.23
2179	NASDAQ	CVGI	Thu, Apr 4, 2013	7.42	7.46	7.21	7.29
2178	NASDAQ	CVGI	Wed, Apr 3, 2013	7.54	7.57	7.20	7.39
2177	NASDAQ	CVGI	Tue, Apr 2, 2013	7.60	7.60	7.45	7.50
2176	NASDAQ	CVGI	Mon, Apr 1, 2013	7.80	7.90	7.49	7.53
2175	NASDAQ	CVGI	Thu, Mar 28, 2013	8.09	8.13	7.58	7.80
2174	NASDAQ	CVGI	Wed, Mar 27, 2013	7.92	8.08	7.66	8.07
2173	NASDAQ	CVGI	Tue, Mar 26, 2013	8.00	8.19	7.98	8.00
2172	NASDAQ	CVGI	Mon, Mar 25, 2013	7.96	8.05	7.89	7.93
2171	NASDAQ	CVGI	Fri, Mar 22, 2013	8.12	8.20	7.89	7.94
2170	NASDAQ	CVGI	Thu, Mar 21, 2013	8.05	8.20	7.76	8.04
2169	NASDAQ	CVGI	Wed, Mar 20, 2013	8.05	8.20	8.00	8.11
2168	NASDAQ	CVGI	Tue, Mar 19, 2013	8.14	8.25	7.90	7.97
2167	NASDAQ	CVGI	Mon, Mar 18, 2013	7.93	8.19	7.85	8.10
2166	NASDAQ	CVGI	Fri, Mar 15, 2013	8.16	8.25	7.98	8.04
2165	NASDAQ	CVGI	Thu, Mar 14, 2013	8.19	8.19	8.04	8.12
2164	NASDAQ	CVGI	Wed, Mar 13, 2013	8.42	8.45	8.14	8.19
2163	NASDAQ	CVGI	Tue, Mar 12, 2013	8.40	8.50	8.26	8.38
2162	NASDAQ	CVGI	Mon, Mar 11, 2013	8.42	8.57	8.36	8.45
2161	NASDAQ	CVGI	Fri, Mar 8, 2013	8.38	8.70	8.32	8.47
2160	NASDAQ	CVGI	Thu, Mar 7, 2013	8.09	8.30	8.02	8.28
2159	NASDAQ	CVGI	Wed, Mar 6, 2013	8.25	8.26	8.00	8.06
2158	NASDAQ	CVGI	Tue, Mar 5, 2013	7.93	8.25	7.90	8.25
2157	NASDAQ	CVGI	Mon, Mar 4, 2013	7.82	7.93	7.66	7.88
2156	NASDAQ	CVGI	Fri, Mar 1, 2013	7.78	8.06	7.78	7.83
2155	NASDAQ	CVGI	Thu, Feb 28, 2013	7.98	8.08	7.87	7.90
2154	NASDAQ	CVGI	Wed, Feb 27, 2013	7.84	8.16	7.84	7.99
2153	NASDAQ	CVGI	Tue, Feb 26, 2013	7.82	7.92	7.72	7.85
2152	NASDAQ	CVGI	Mon, Feb 25, 2013	8.04	8.19	7.76	7.80
2151	NASDAQ	CVGI	Fri, Feb 22, 2013	7.93	8.02	7.81	8.02
2150	NASDAQ	CVGI	Thu, Feb 21, 2013	7.86	7.92	7.76	7.87
2149	NASDAQ	CVGI	Wed, Feb 20, 2013	8.18	8.23	7.80	7.87
2148	NASDAQ	CVGI	Tue, Feb 19, 2013	8.15	8.35	7.99	8.15
2147	NASDAQ	CVGI	Fri, Feb 15, 2013	8.33	8.40	8.09	8.19
2146	NASDAQ	CVGI	Thu, Feb 14, 2013	7.50	8.36	7.15	8.22
2145	NASDAQ	CVGI	Wed, Feb 13, 2013	8.41	8.62	8.30	8.60
2144	NASDAQ	CVGI	Tue, Feb 12, 2013	8.57	8.57	8.17	8.37
2143	NASDAQ	CVGI	Mon, Feb 11, 2013	8.58	8.66	8.47	8.55
2142	NASDAQ	CVGI	Fri, Feb 8, 2013	8.47	8.64	8.43	8.58
2141	NASDAQ	CVGI	Thu, Feb 7, 2013	8.53	8.76	8.37	8.46
2140	NASDAQ	CVGI	Wed, Feb 6, 2013	8.48	8.58	8.38	8.56
2139	NASDAQ	CVGI	Tue, Feb 5, 2013	8.32	8.55	8.29	8.53
2138	NASDAQ	CVGI	Mon, Feb 4, 2013	8.09	8.31	8.04	8.30
2137	NASDAQ	CVGI	Fri, Feb 1, 2013	8.09	8.27	7.98	8.16
2136	NASDAQ	CVGI	Thu, Jan 31, 2013	7.99	8.16	7.81	8.09
2135	NASDAQ	CVGI	Wed, Jan 30, 2013	8.13	8.21	7.93	7.98
2134	NASDAQ	CVGI	Tue, Jan 29, 2013	7.76	8.15	7.64	8.11
2133	NASDAQ	CVGI	Mon, Jan 28, 2013	7.66	7.79	7.54	7.76
2132	NASDAQ	CVGI	Fri, Jan 25, 2013	7.67	7.85	7.31	7.63
2131	NASDAQ	CVGI	Thu, Jan 24, 2013	7.35	7.73	7.35	7.60
2130	NASDAQ	CVGI	Wed, Jan 23, 2013	7.36	7.48	7.17	7.31
2129	NASDAQ	CVGI	Tue, Jan 22, 2013	7.81	7.82	7.20	7.33
2128	NASDAQ	CVGI	Fri, Jan 18, 2013	7.97	8.10	7.83	7.84
2127	NASDAQ	CVGI	Thu, Jan 17, 2013	7.83	8.22	7.80	7.95
2126	NASDAQ	CVGI	Wed, Jan 16, 2013	8.00	8.08	7.74	7.76
2125	NASDAQ	CVGI	Tue, Jan 15, 2013	8.03	8.15	8.02	8.02
2124	NASDAQ	CVGI	Mon, Jan 14, 2013	8.17	8.43	8.00	8.10
2123	NASDAQ	CVGI	Fri, Jan 11, 2013	8.23	8.37	8.10	8.15
2122	NASDAQ	CVGI	Thu, Jan 10, 2013	8.34	8.60	8.05	8.18
2121	NASDAQ	CVGI	Wed, Jan 9, 2013	8.64	8.76	8.25	8.27
2120	NASDAQ	CVGI	Tue, Jan 8, 2013	8.34	8.59	8.34	8.57
2119	NASDAQ	CVGI	Mon, Jan 7, 2013	8.74	8.78	8.33	8.37
2118	NASDAQ	CVGI	Fri, Jan 4, 2013	9.10	9.12	8.77	8.78
2117	NASDAQ	CVGI	Thu, Jan 3, 2013	8.85	9.18	8.66	9.04
2116	NASDAQ	CVGI	Wed, Jan 2, 2013	8.45	8.88	8.45	8.85
2115	NASDAQ	CVGI	Mon, Dec 31, 2012	7.93	8.28	7.81	8.21
2114	NASDAQ	CVGI	Fri, Dec 28, 2012	7.89	8.04	7.85	7.88
2113	NASDAQ	CVGI	Thu, Dec 27, 2012	7.99	8.07	7.58	7.97
2112	NASDAQ	CVGI	Wed, Dec 26, 2012	8.26	8.34	7.96	8.01
2111	NASDAQ	CVGI	Mon, Dec 24, 2012	8.23	8.37	8.21	8.25
2110	NASDAQ	CVGI	Fri, Dec 21, 2012	8.09	8.31	7.88	8.29
2109	NASDAQ	CVGI	Thu, Dec 20, 2012	8.30	8.33	8.02	8.18
2108	NASDAQ	CVGI	Wed, Dec 19, 2012	8.39	8.54	8.27	8.30
2107	NASDAQ	CVGI	Tue, Dec 18, 2012	8.36	8.59	8.22	8.35
2106	NASDAQ	CVGI	Mon, Dec 17, 2012	8.18	8.47	8.08	8.37
2105	NASDAQ	CVGI	Fri, Dec 14, 2012	8.20	8.36	7.99	8.11
2104	NASDAQ	CVGI	Thu, Dec 13, 2012	8.37	8.40	7.99	8.26
2103	NASDAQ	CVGI	Wed, Dec 12, 2012	8.77	8.91	8.28	8.33
2102	NASDAQ	CVGI	Tue, Dec 11, 2012	8.79	8.85	8.58	8.75
2101	NASDAQ	CVGI	Mon, Dec 10, 2012	8.87	8.92	8.62	8.71
2100	NASDAQ	CVGI	Fri, Dec 7, 2012	8.75	8.95	8.71	8.89
2099	NASDAQ	CVGI	Thu, Dec 6, 2012	8.88	8.88	8.59	8.69
2098	NASDAQ	CVGI	Wed, Dec 5, 2012	8.75	8.98	8.62	8.86
2097	NASDAQ	CVGI	Tue, Dec 4, 2012	8.40	8.73	8.37	8.72
2096	NASDAQ	CVGI	Mon, Dec 3, 2012	8.08	8.45	8.02	8.40
2095	NASDAQ	CVGI	Fri, Nov 30, 2012	8.09	8.29	7.99	8.01
2094	NASDAQ	CVGI	Thu, Nov 29, 2012	7.93	8.15	7.93	8.05
2093	NASDAQ	CVGI	Wed, Nov 28, 2012	7.84	7.97	7.67	7.85
2092	NASDAQ	CVGI	Tue, Nov 27, 2012	7.79	8.13	7.79	7.94
2091	NASDAQ	CVGI	Mon, Nov 26, 2012	7.74	7.98	7.68	7.82
2090	NASDAQ	CVGI	Fri, Nov 23, 2012	7.85	8.01	7.69	7.77
2089	NASDAQ	CVGI	Wed, Nov 21, 2012	7.30	7.89	7.30	7.84
2088	NASDAQ	CVGI	Tue, Nov 20, 2012	7.00	7.30	6.98	7.28
2087	NASDAQ	CVGI	Mon, Nov 19, 2012	6.91	7.11	6.89	7.04
2086	NASDAQ	CVGI	Fri, Nov 16, 2012	6.87	7.01	6.76	6.80
2085	NASDAQ	CVGI	Thu, Nov 15, 2012	6.92	6.92	6.69	6.87
2084	NASDAQ	CVGI	Wed, Nov 14, 2012	7.07	7.07	6.87	6.88
2083	NASDAQ	CVGI	Tue, Nov 13, 2012	7.13	7.20	7.01	7.02
2082	NASDAQ	CVGI	Mon, Nov 12, 2012	7.20	7.28	7.17	7.19
2081	NASDAQ	CVGI	Fri, Nov 9, 2012	7.02	7.24	6.97	7.17
2080	NASDAQ	CVGI	Thu, Nov 8, 2012	7.19	7.22	7.00	7.09
2079	NASDAQ	CVGI	Wed, Nov 7, 2012	7.17	7.32	7.13	7.23
2078	NASDAQ	CVGI	Tue, Nov 6, 2012	7.33	7.37	7.22	7.31
2077	NASDAQ	CVGI	Mon, Nov 5, 2012	7.22	7.39	7.16	7.32
2076	NASDAQ	CVGI	Fri, Nov 2, 2012	7.04	7.29	6.98	7.24
2075	NASDAQ	CVGI	Thu, Nov 1, 2012	7.30	7.30	6.75	7.02
2074	NASDAQ	CVGI	Wed, Oct 31, 2012	7.59	7.73	7.51	7.59
2073	NASDAQ	CVGI	Fri, Oct 26, 2012	7.66	7.67	7.45	7.58
2072	NASDAQ	CVGI	Thu, Oct 25, 2012	7.50	7.66	7.35	7.62
2071	NASDAQ	CVGI	Wed, Oct 24, 2012	7.49	7.49	7.33	7.42
2070	NASDAQ	CVGI	Tue, Oct 23, 2012	7.40	7.45	7.31	7.43
2069	NASDAQ	CVGI	Mon, Oct 22, 2012	7.36	7.55	7.27	7.52
2068	NASDAQ	CVGI	Fri, Oct 19, 2012	7.42	7.70	7.25	7.37
2067	NASDAQ	CVGI	Thu, Oct 18, 2012	7.54	7.65	7.48	7.51
2066	NASDAQ	CVGI	Wed, Oct 17, 2012	7.18	7.60	7.18	7.56
2065	NASDAQ	CVGI	Tue, Oct 16, 2012	7.16	7.19	7.00	7.17
2064	NASDAQ	CVGI	Mon, Oct 15, 2012	7.08	7.15	6.97	7.14
2063	NASDAQ	CVGI	Fri, Oct 12, 2012	7.15	7.25	7.02	7.06
2062	NASDAQ	CVGI	Thu, Oct 11, 2012	7.22	7.34	7.07	7.12
2061	NASDAQ	CVGI	Wed, Oct 10, 2012	7.22	7.35	7.04	7.14
2060	NASDAQ	CVGI	Tue, Oct 9, 2012	7.19	7.23	7.01	7.20
2059	NASDAQ	CVGI	Mon, Oct 8, 2012	7.07	7.25	6.99	7.18
2058	NASDAQ	CVGI	Fri, Oct 5, 2012	7.22	7.32	7.10	7.10
2057	NASDAQ	CVGI	Thu, Oct 4, 2012	7.23	7.30	7.06	7.15
2056	NASDAQ	CVGI	Wed, Oct 3, 2012	7.51	7.60	7.16	7.19
2055	NASDAQ	CVGI	Tue, Oct 2, 2012	7.09	7.70	7.00	7.50
2054	NASDAQ	CVGI	Mon, Oct 1, 2012	7.42	7.45	6.99	7.02
2053	NASDAQ	CVGI	Fri, Sep 28, 2012	7.51	7.59	7.33	7.35
2052	NASDAQ	CVGI	Thu, Sep 27, 2012	7.67	7.78	7.47	7.55
2051	NASDAQ	CVGI	Wed, Sep 26, 2012	8.12	8.12	7.58	7.60
2050	NASDAQ	CVGI	Tue, Sep 25, 2012	8.47	8.52	8.07	8.09
2049	NASDAQ	CVGI	Mon, Sep 24, 2012	8.14	8.50	8.12	8.42
2048	NASDAQ	CVGI	Fri, Sep 21, 2012	8.51	8.58	8.16	8.21
2047	NASDAQ	CVGI	Thu, Sep 20, 2012	8.53	8.64	8.47	8.49
2046	NASDAQ	CVGI	Wed, Sep 19, 2012	8.62	8.72	8.55	8.56
2045	NASDAQ	CVGI	Tue, Sep 18, 2012	8.56	8.76	8.46	8.56
2044	NASDAQ	CVGI	Mon, Sep 17, 2012	8.95	8.95	8.56	8.60
2043	NASDAQ	CVGI	Fri, Sep 14, 2012	8.87	9.07	8.87	9.01
2042	NASDAQ	CVGI	Thu, Sep 13, 2012	8.77	8.95	8.67	8.85
2041	NASDAQ	CVGI	Wed, Sep 12, 2012	8.55	8.84	8.55	8.70
2040	NASDAQ	CVGI	Tue, Sep 11, 2012	8.39	8.62	8.35	8.54
2039	NASDAQ	CVGI	Mon, Sep 10, 2012	8.42	8.52	8.30	8.35
2038	NASDAQ	CVGI	Fri, Sep 7, 2012	8.47	8.55	8.35	8.40
2037	NASDAQ	CVGI	Thu, Sep 6, 2012	8.37	8.68	8.36	8.41
2036	NASDAQ	CVGI	Wed, Sep 5, 2012	8.16	8.48	8.06	8.26
2035	NASDAQ	CVGI	Tue, Sep 4, 2012	8.44	8.65	8.07	8.27
2034	NASDAQ	CVGI	Fri, Aug 31, 2012	8.30	8.49	8.20	8.45
2033	NASDAQ	CVGI	Thu, Aug 30, 2012	8.03	8.27	8.03	8.16
2032	NASDAQ	CVGI	Wed, Aug 29, 2012	8.27	8.38	8.10	8.11
2031	NASDAQ	CVGI	Tue, Aug 28, 2012	8.25	8.38	8.08	8.24
2030	NASDAQ	CVGI	Mon, Aug 27, 2012	8.35	8.37	8.07	8.18
2029	NASDAQ	CVGI	Fri, Aug 24, 2012	8.60	8.60	8.27	8.35
2028	NASDAQ	CVGI	Thu, Aug 23, 2012	8.86	8.88	8.50	8.67
2027	NASDAQ	CVGI	Wed, Aug 22, 2012	9.15	9.15	8.81	8.90
2026	NASDAQ	CVGI	Tue, Aug 21, 2012	9.27	9.75	9.17	9.20
2025	NASDAQ	CVGI	Mon, Aug 20, 2012	9.25	9.25	8.94	9.17
2024	NASDAQ	CVGI	Fri, Aug 17, 2012	9.01	9.29	8.93	9.26
2023	NASDAQ	CVGI	Thu, Aug 16, 2012	8.58	9.07	8.50	9.03
2022	NASDAQ	CVGI	Wed, Aug 15, 2012	8.43	8.58	8.36	8.57
2021	NASDAQ	CVGI	Tue, Aug 14, 2012	8.74	8.83	8.44	8.50
2020	NASDAQ	CVGI	Mon, Aug 13, 2012	8.95	9.00	8.51	8.66
2019	NASDAQ	CVGI	Fri, Aug 10, 2012	8.68	8.99	8.66	8.96
2018	NASDAQ	CVGI	Thu, Aug 9, 2012	8.55	8.96	8.55	8.71
2017	NASDAQ	CVGI	Wed, Aug 8, 2012	8.51	8.81	8.33	8.61
2016	NASDAQ	CVGI	Tue, Aug 7, 2012	7.99	8.75	7.80	8.61
2015	NASDAQ	CVGI	Mon, Aug 6, 2012	8.05	8.26	7.72	7.89
2014	NASDAQ	CVGI	Fri, Aug 3, 2012	7.71	8.24	7.58	8.05
2013	NASDAQ	CVGI	Thu, Aug 2, 2012	7.70	7.94	7.49	7.49
2012	NASDAQ	CVGI	Wed, Aug 1, 2012	7.76	7.99	7.68	7.79
2011	NASDAQ	CVGI	Tue, Jul 31, 2012	7.67	7.91	7.57	7.71
2010	NASDAQ	CVGI	Mon, Jul 30, 2012	7.58	7.75	7.58	7.69
2009	NASDAQ	CVGI	Fri, Jul 27, 2012	7.45	7.60	7.37	7.55
2008	NASDAQ	CVGI	Thu, Jul 26, 2012	7.57	7.70	7.41	7.42
2007	NASDAQ	CVGI	Wed, Jul 25, 2012	7.48	7.69	7.29	7.36
2006	NASDAQ	CVGI	Tue, Jul 24, 2012	8.15	8.30	7.27	7.35
2005	NASDAQ	CVGI	Mon, Jul 23, 2012	7.88	7.93	7.65	7.70
2004	NASDAQ	CVGI	Fri, Jul 20, 2012	8.31	8.34	8.04	8.04
2003	NASDAQ	CVGI	Thu, Jul 19, 2012	8.45	8.57	8.32	8.41
2002	NASDAQ	CVGI	Wed, Jul 18, 2012	8.20	8.50	8.20	8.36
2001	NASDAQ	CVGI	Tue, Jul 17, 2012	8.14	8.22	7.84	8.19
2000	NASDAQ	CVGI	Mon, Jul 16, 2012	8.11	8.27	7.95	8.10
1999	NASDAQ	CVGI	Fri, Jul 13, 2012	8.11	8.37	8.07	8.18
1998	NASDAQ	CVGI	Thu, Jul 12, 2012	7.75	8.15	7.73	8.07
1997	NASDAQ	CVGI	Wed, Jul 11, 2012	8.28	8.37	7.60	7.87
1996	NASDAQ	CVGI	Tue, Jul 10, 2012	8.97	9.11	8.63	8.69
1995	NASDAQ	CVGI	Mon, Jul 9, 2012	8.75	8.96	8.75	8.83
1994	NASDAQ	CVGI	Fri, Jul 6, 2012	8.84	8.94	8.72	8.81
1993	NASDAQ	CVGI	Thu, Jul 5, 2012	9.07	9.16	8.87	9.00
1992	NASDAQ	CVGI	Tue, Jul 3, 2012	8.81	9.25	8.61	9.13
1991	NASDAQ	CVGI	Mon, Jul 2, 2012	8.68	8.87	8.47	8.84
1990	NASDAQ	CVGI	Fri, Jun 29, 2012	8.62	8.80	8.43	8.62
1989	NASDAQ	CVGI	Thu, Jun 28, 2012	8.00	8.40	8.00	8.31
1988	NASDAQ	CVGI	Wed, Jun 27, 2012	8.01	8.21	7.97	8.13
1987	NASDAQ	CVGI	Tue, Jun 26, 2012	8.00	8.16	7.83	8.00
1986	NASDAQ	CVGI	Mon, Jun 25, 2012	8.05	8.29	7.88	7.96
1985	NASDAQ	CVGI	Fri, Jun 22, 2012	8.43	8.59	8.23	8.25
1984	NASDAQ	CVGI	Thu, Jun 21, 2012	8.72	8.79	8.23	8.34
1983	NASDAQ	CVGI	Wed, Jun 20, 2012	8.60	8.90	8.45	8.71
1982	NASDAQ	CVGI	Tue, Jun 19, 2012	8.42	8.77	8.24	8.56
1981	NASDAQ	CVGI	Mon, Jun 18, 2012	8.40	8.46	8.22	8.31
1980	NASDAQ	CVGI	Fri, Jun 15, 2012	8.45	8.60	8.41	8.46
1979	NASDAQ	CVGI	Thu, Jun 14, 2012	8.57	8.72	8.36	8.59
1978	NASDAQ	CVGI	Wed, Jun 13, 2012	8.72	8.87	8.39	8.51
1977	NASDAQ	CVGI	Tue, Jun 12, 2012	8.44	8.79	8.22	8.74
1976	NASDAQ	CVGI	Mon, Jun 11, 2012	9.22	9.25	8.33	8.36
1975	NASDAQ	CVGI	Fri, Jun 8, 2012	8.72	9.19	8.53	9.04
1974	NASDAQ	CVGI	Thu, Jun 7, 2012	9.26	9.99	8.73	8.76
1973	NASDAQ	CVGI	Wed, Jun 6, 2012	8.62	9.09	8.62	9.03
1972	NASDAQ	CVGI	Tue, Jun 5, 2012	8.31	8.62	8.19	8.55
1971	NASDAQ	CVGI	Mon, Jun 4, 2012	8.42	8.61	8.17	8.40
1970	NASDAQ	CVGI	Fri, Jun 1, 2012	8.52	8.67	8.27	8.33
1969	NASDAQ	CVGI	Thu, May 31, 2012	8.83	8.83	8.55	8.73
1968	NASDAQ	CVGI	Wed, May 30, 2012	8.90	8.93	8.76	8.82
1967	NASDAQ	CVGI	Tue, May 29, 2012	8.91	9.13	8.88	9.00
1966	NASDAQ	CVGI	Fri, May 25, 2012	8.97	9.08	8.65	8.78
1965	NASDAQ	CVGI	Thu, May 24, 2012	8.97	9.21	8.80	8.95
1964	NASDAQ	CVGI	Wed, May 23, 2012	9.12	9.17	8.75	8.93
1963	NASDAQ	CVGI	Tue, May 22, 2012	9.67	9.90	9.17	9.30
1962	NASDAQ	CVGI	Mon, May 21, 2012	9.22	9.64	9.08	9.64
1961	NASDAQ	CVGI	Fri, May 18, 2012	9.28	9.34	9.04	9.21
1960	NASDAQ	CVGI	Thu, May 17, 2012	10.17	10.23	9.24	9.25
1959	NASDAQ	CVGI	Wed, May 16, 2012	10.36	10.49	10.06	10.07
1958	NASDAQ	CVGI	Tue, May 15, 2012	10.45	10.51	10.23	10.27
1957	NASDAQ	CVGI	Mon, May 14, 2012	10.44	10.51	10.30	10.49
1956	NASDAQ	CVGI	Fri, May 11, 2012	10.71	10.99	10.56	10.64
1955	NASDAQ	CVGI	Thu, May 10, 2012	10.95	11.07	10.78	10.85
1954	NASDAQ	CVGI	Wed, May 9, 2012	10.71	11.00	10.64	10.84
1953	NASDAQ	CVGI	Tue, May 8, 2012	10.65	11.00	10.33	10.97
1952	NASDAQ	CVGI	Mon, May 7, 2012	10.32	10.93	10.32	10.82
1951	NASDAQ	CVGI	Fri, May 4, 2012	10.97	11.03	10.37	10.40
1950	NASDAQ	CVGI	Thu, May 3, 2012	11.14	11.65	10.68	11.07
1949	NASDAQ	CVGI	Wed, May 2, 2012	10.20	11.05	10.04	10.99
1948	NASDAQ	CVGI	Tue, May 1, 2012	10.63	10.84	10.38	10.42
1947	NASDAQ	CVGI	Mon, Apr 30, 2012	10.56	10.71	10.31	10.64
1946	NASDAQ	CVGI	Fri, Apr 27, 2012	10.45	10.64	10.24	10.63
1945	NASDAQ	CVGI	Thu, Apr 26, 2012	10.37	10.59	10.26	10.34
1944	NASDAQ	CVGI	Wed, Apr 25, 2012	9.86	10.41	9.79	10.38
1943	NASDAQ	CVGI	Tue, Apr 24, 2012	9.63	9.97	9.61	9.74
1942	NASDAQ	CVGI	Mon, Apr 23, 2012	9.52	9.66	9.35	9.61
1941	NASDAQ	CVGI	Fri, Apr 20, 2012	10.00	10.02	9.79	9.82
1940	NASDAQ	CVGI	Thu, Apr 19, 2012	10.08	10.18	9.67	9.74
1939	NASDAQ	CVGI	Wed, Apr 18, 2012	10.09	10.19	9.91	10.04
1938	NASDAQ	CVGI	Tue, Apr 17, 2012	10.30	10.39	10.12	10.21
1937	NASDAQ	CVGI	Mon, Apr 16, 2012	10.33	10.33	10.00	10.15
1936	NASDAQ	CVGI	Fri, Apr 13, 2012	10.30	10.34	10.05	10.20
1935	NASDAQ	CVGI	Thu, Apr 12, 2012	10.40	10.56	10.34	10.39
1934	NASDAQ	CVGI	Wed, Apr 11, 2012	10.37	10.79	10.30	10.38
1933	NASDAQ	CVGI	Tue, Apr 10, 2012	10.88	10.95	10.15	10.21
1932	NASDAQ	CVGI	Mon, Apr 9, 2012	11.18	11.35	10.86	10.89
1931	NASDAQ	CVGI	Thu, Apr 5, 2012	11.65	11.99	11.47	11.55
1930	NASDAQ	CVGI	Wed, Apr 4, 2012	12.37	12.43	11.64	11.77
1929	NASDAQ	CVGI	Tue, Apr 3, 2012	12.70	12.95	12.51	12.61
1928	NASDAQ	CVGI	Mon, Apr 2, 2012	12.13	12.77	12.01	12.76
1927	NASDAQ	CVGI	Fri, Mar 30, 2012	12.18	12.44	12.00	12.21
1926	NASDAQ	CVGI	Thu, Mar 29, 2012	11.80	12.05	11.51	12.00
1925	NASDAQ	CVGI	Wed, Mar 28, 2012	12.26	12.26	11.80	11.92
1924	NASDAQ	CVGI	Tue, Mar 27, 2012	12.58	12.71	12.20	12.23
1923	NASDAQ	CVGI	Mon, Mar 26, 2012	12.10	12.54	11.98	12.52
1922	NASDAQ	CVGI	Fri, Mar 23, 2012	11.29	11.85	11.20	11.85
1921	NASDAQ	CVGI	Thu, Mar 22, 2012	11.47	11.60	11.22	11.31
1920	NASDAQ	CVGI	Wed, Mar 21, 2012	11.68	11.74	11.48	11.58
1919	NASDAQ	CVGI	Tue, Mar 20, 2012	11.92	12.02	11.61	11.64
1918	NASDAQ	CVGI	Mon, Mar 19, 2012	12.02	12.50	11.91	12.08
1917	NASDAQ	CVGI	Fri, Mar 16, 2012	12.31	12.31	11.91	12.00
1916	NASDAQ	CVGI	Thu, Mar 15, 2012	12.22	12.27	12.01	12.25
1915	NASDAQ	CVGI	Wed, Mar 14, 2012	12.17	12.38	11.85	12.18
1914	NASDAQ	CVGI	Tue, Mar 13, 2012	11.73	12.17	11.50	12.15
1913	NASDAQ	CVGI	Mon, Mar 12, 2012	11.58	11.68	11.54	11.55
1912	NASDAQ	CVGI	Fri, Mar 9, 2012	11.50	11.81	11.36	11.59
1911	NASDAQ	CVGI	Thu, Mar 8, 2012	11.31	11.58	11.09	11.53
1910	NASDAQ	CVGI	Wed, Mar 7, 2012	10.89	11.29	10.80	11.15
1909	NASDAQ	CVGI	Tue, Mar 6, 2012	11.58	11.60	10.66	10.79
1908	NASDAQ	CVGI	Mon, Mar 5, 2012	11.87	12.07	11.65	11.83
1907	NASDAQ	CVGI	Fri, Mar 2, 2012	12.32	12.32	11.81	11.87
1906	NASDAQ	CVGI	Thu, Mar 1, 2012	12.25	12.47	12.16	12.31
1905	NASDAQ	CVGI	Wed, Feb 29, 2012	12.66	12.82	12.06	12.09
1904	NASDAQ	CVGI	Tue, Feb 28, 2012	12.85	12.99	12.50	12.60
1903	NASDAQ	CVGI	Mon, Feb 27, 2012	12.84	13.01	12.51	12.81
1902	NASDAQ	CVGI	Fri, Feb 24, 2012	13.34	13.42	12.88	13.00
1901	NASDAQ	CVGI	Thu, Feb 23, 2012	13.14	13.43	12.90	13.33
1900	NASDAQ	CVGI	Wed, Feb 22, 2012	12.98	13.25	12.72	13.10
1899	NASDAQ	CVGI	Tue, Feb 21, 2012	13.10	13.55	12.90	13.00
1898	NASDAQ	CVGI	Fri, Feb 17, 2012	13.20	13.32	12.58	13.05
1897	NASDAQ	CVGI	Thu, Feb 16, 2012	13.00	14.00	12.89	13.20
1896	NASDAQ	CVGI	Wed, Feb 15, 2012	12.57	12.58	11.89	12.09
1895	NASDAQ	CVGI	Tue, Feb 14, 2012	12.69	12.69	12.26	12.50
1894	NASDAQ	CVGI	Mon, Feb 13, 2012	12.56	13.07	12.52	12.75
1893	NASDAQ	CVGI	Fri, Feb 10, 2012	12.34	12.40	11.75	12.30
1892	NASDAQ	CVGI	Thu, Feb 9, 2012	12.67	12.70	12.52	12.60
1891	NASDAQ	CVGI	Wed, Feb 8, 2012	12.80	12.81	12.39	12.66
1890	NASDAQ	CVGI	Tue, Feb 7, 2012	12.72	12.88	12.63	12.78
1889	NASDAQ	CVGI	Mon, Feb 6, 2012	12.71	13.10	12.68	12.75
1888	NASDAQ	CVGI	Fri, Feb 3, 2012	12.95	13.03	12.65	12.85
1887	NASDAQ	CVGI	Thu, Feb 2, 2012	12.94	13.00	12.58	12.73
1886	NASDAQ	CVGI	Wed, Feb 1, 2012	12.40	13.26	12.40	12.89
1885	NASDAQ	CVGI	Tue, Jan 31, 2012	12.62	12.81	12.41	12.51
1884	NASDAQ	CVGI	Mon, Jan 30, 2012	12.19	12.69	12.06	12.50
1883	NASDAQ	CVGI	Fri, Jan 27, 2012	11.48	12.48	11.48	12.42
1882	NASDAQ	CVGI	Thu, Jan 26, 2012	11.51	11.86	11.40	11.58
1881	NASDAQ	CVGI	Wed, Jan 25, 2012	11.03	11.59	10.88	11.38
1880	NASDAQ	CVGI	Tue, Jan 24, 2012	10.43	11.10	10.30	11.07
1879	NASDAQ	CVGI	Mon, Jan 23, 2012	10.59	10.72	10.31	10.57
1878	NASDAQ	CVGI	Fri, Jan 20, 2012	10.35	10.64	10.16	10.61
1877	NASDAQ	CVGI	Thu, Jan 19, 2012	10.51	10.54	10.00	10.38
1876	NASDAQ	CVGI	Wed, Jan 18, 2012	10.09	10.60	10.01	10.48
1875	NASDAQ	CVGI	Tue, Jan 17, 2012	10.75	10.77	10.06	10.10
1874	NASDAQ	CVGI	Fri, Jan 13, 2012	10.51	10.65	10.37	10.55
1873	NASDAQ	CVGI	Thu, Jan 12, 2012	10.72	10.75	10.54	10.71
1872	NASDAQ	CVGI	Wed, Jan 11, 2012	10.52	10.80	10.40	10.69
1871	NASDAQ	CVGI	Tue, Jan 10, 2012	10.50	10.89	10.33	10.60
1870	NASDAQ	CVGI	Mon, Jan 9, 2012	10.12	10.42	10.00	10.27
1869	NASDAQ	CVGI	Fri, Jan 6, 2012	9.77	10.23	9.33	10.02
1868	NASDAQ	CVGI	Thu, Jan 5, 2012	9.09	9.78	9.01	9.77
1867	NASDAQ	CVGI	Wed, Jan 4, 2012	9.16	9.46	9.02	9.20
1866	NASDAQ	CVGI	Tue, Jan 3, 2012	9.42	9.78	9.19	9.25
1865	NASDAQ	CVGI	Fri, Dec 30, 2011	8.76	9.07	8.65	9.04
1864	NASDAQ	CVGI	Thu, Dec 29, 2011	8.69	8.95	8.63	8.78
1863	NASDAQ	CVGI	Wed, Dec 28, 2011	9.43	9.65	8.54	8.61
1862	NASDAQ	CVGI	Tue, Dec 27, 2011	9.39	9.62	9.36	9.49
1861	NASDAQ	CVGI	Fri, Dec 23, 2011	9.55	9.68	9.35	9.45
1860	NASDAQ	CVGI	Thu, Dec 22, 2011	9.39	9.57	9.16	9.47
1859	NASDAQ	CVGI	Wed, Dec 21, 2011	9.39	9.53	9.02	9.34
1858	NASDAQ	CVGI	Tue, Dec 20, 2011	9.19	9.46	8.98	9.41
1857	NASDAQ	CVGI	Mon, Dec 19, 2011	9.27	9.52	8.79	8.82
1856	NASDAQ	CVGI	Fri, Dec 16, 2011	9.44	9.72	9.13	9.17
1855	NASDAQ	CVGI	Thu, Dec 15, 2011	9.55	9.55	9.15	9.30
1854	NASDAQ	CVGI	Wed, Dec 14, 2011	9.74	9.81	9.21	9.27
1853	NASDAQ	CVGI	Tue, Dec 13, 2011	11.26	11.42	9.79	9.97
1852	NASDAQ	CVGI	Mon, Dec 12, 2011	10.95	11.20	10.75	11.07
1851	NASDAQ	CVGI	Fri, Dec 9, 2011	10.81	11.43	10.81	11.26
1850	NASDAQ	CVGI	Thu, Dec 8, 2011	11.10	11.23	10.73	10.77
1849	NASDAQ	CVGI	Wed, Dec 7, 2011	11.24	11.45	10.80	11.30
1848	NASDAQ	CVGI	Tue, Dec 6, 2011	11.43	11.52	10.89	11.36
1847	NASDAQ	CVGI	Mon, Dec 5, 2011	11.42	11.67	11.13	11.35
1846	NASDAQ	CVGI	Fri, Dec 2, 2011	11.33	11.35	10.99	11.05
1845	NASDAQ	CVGI	Thu, Dec 1, 2011	11.21	11.27	10.78	11.02
1844	NASDAQ	CVGI	Wed, Nov 30, 2011	10.83	11.20	10.79	11.20
1843	NASDAQ	CVGI	Tue, Nov 29, 2011	10.18	10.37	10.00	10.15
1842	NASDAQ	CVGI	Mon, Nov 28, 2011	9.63	10.47	9.48	10.15
1841	NASDAQ	CVGI	Fri, Nov 25, 2011	9.14	9.41	9.00	9.00
1840	NASDAQ	CVGI	Wed, Nov 23, 2011	9.55	9.57	8.99	9.22
1839	NASDAQ	CVGI	Tue, Nov 22, 2011	9.69	10.44	9.52	9.71
1838	NASDAQ	CVGI	Mon, Nov 21, 2011	9.99	10.02	9.50	9.66
1837	NASDAQ	CVGI	Fri, Nov 18, 2011	10.52	10.74	10.12	10.35
1836	NASDAQ	CVGI	Thu, Nov 17, 2011	11.06	11.17	10.33	10.45
1835	NASDAQ	CVGI	Wed, Nov 16, 2011	11.24	11.72	10.97	11.05
1834	NASDAQ	CVGI	Tue, Nov 15, 2011	11.08	11.55	10.88	11.49
1833	NASDAQ	CVGI	Mon, Nov 14, 2011	11.28	11.50	10.83	11.19
1832	NASDAQ	CVGI	Fri, Nov 11, 2011	10.64	11.45	10.41	11.43
1831	NASDAQ	CVGI	Thu, Nov 10, 2011	10.46	10.72	10.19	10.41
1830	NASDAQ	CVGI	Wed, Nov 9, 2011	10.67	10.80	10.14	10.17
1829	NASDAQ	CVGI	Tue, Nov 8, 2011	11.76	11.88	10.96	11.28
1828	NASDAQ	CVGI	Mon, Nov 7, 2011	11.56	11.56	10.79	11.39
1827	NASDAQ	CVGI	Fri, Nov 4, 2011	11.33	11.79	10.96	11.56
1826	NASDAQ	CVGI	Thu, Nov 3, 2011	11.02	11.67	10.61	11.55
1825	NASDAQ	CVGI	Wed, Nov 2, 2011	10.06	10.87	9.85	10.82
1824	NASDAQ	CVGI	Tue, Nov 1, 2011	10.21	10.61	9.65	9.69
1823	NASDAQ	CVGI	Mon, Oct 31, 2011	10.82	11.42	10.74	11.03
1822	NASDAQ	CVGI	Fri, Oct 28, 2011	10.62	11.19	10.62	11.10
1821	NASDAQ	CVGI	Thu, Oct 27, 2011	10.30	11.26	10.30	10.75
1820	NASDAQ	CVGI	Wed, Oct 26, 2011	9.31	9.47	8.94	9.35
1819	NASDAQ	CVGI	Tue, Oct 25, 2011	9.52	9.67	9.07	9.17
1818	NASDAQ	CVGI	Mon, Oct 24, 2011	9.22	9.75	9.05	9.65
1817	NASDAQ	CVGI	Fri, Oct 21, 2011	8.76	9.21	8.74	9.20
1816	NASDAQ	CVGI	Thu, Oct 20, 2011	8.69	8.70	8.27	8.53
1815	NASDAQ	CVGI	Wed, Oct 19, 2011	9.29	9.45	8.64	8.68
1814	NASDAQ	CVGI	Tue, Oct 18, 2011	9.09	9.26	8.59	9.19
1813	NASDAQ	CVGI	Mon, Oct 17, 2011	9.00	9.17	8.50	9.02
1812	NASDAQ	CVGI	Fri, Oct 14, 2011	9.06	9.43	8.88	9.15
1811	NASDAQ	CVGI	Thu, Oct 13, 2011	9.07	9.07	8.67	8.89
1810	NASDAQ	CVGI	Wed, Oct 12, 2011	9.15	9.35	8.87	9.17
1809	NASDAQ	CVGI	Tue, Oct 11, 2011	8.21	9.15	8.21	9.04
1808	NASDAQ	CVGI	Mon, Oct 10, 2011	8.41	8.45	8.07	8.30
1807	NASDAQ	CVGI	Fri, Oct 7, 2011	8.33	8.43	7.97	8.13
1806	NASDAQ	CVGI	Thu, Oct 6, 2011	7.20	8.34	7.15	8.34
1805	NASDAQ	CVGI	Wed, Oct 5, 2011	7.32	7.41	6.93	7.20
1804	NASDAQ	CVGI	Tue, Oct 4, 2011	6.04	7.49	5.95	7.37
1803	NASDAQ	CVGI	Mon, Oct 3, 2011	6.46	6.68	6.07	6.10
1802	NASDAQ	CVGI	Fri, Sep 30, 2011	6.55	6.70	6.35	6.57
1801	NASDAQ	CVGI	Thu, Sep 29, 2011	6.75	6.81	6.40	6.74
1800	NASDAQ	CVGI	Wed, Sep 28, 2011	6.78	6.86	6.50	6.52
1799	NASDAQ	CVGI	Tue, Sep 27, 2011	6.55	6.96	6.36	6.76
1798	NASDAQ	CVGI	Mon, Sep 26, 2011	6.07	6.33	5.83	6.29
1797	NASDAQ	CVGI	Fri, Sep 23, 2011	5.91	6.23	5.70	5.97
1796	NASDAQ	CVGI	Thu, Sep 22, 2011	6.02	6.16	5.86	5.89
1795	NASDAQ	CVGI	Wed, Sep 21, 2011	6.85	6.93	6.31	6.35
1794	NASDAQ	CVGI	Tue, Sep 20, 2011	6.91	7.03	6.78	6.84
1793	NASDAQ	CVGI	Mon, Sep 19, 2011	6.94	7.08	6.73	6.90
1792	NASDAQ	CVGI	Fri, Sep 16, 2011	7.40	7.41	7.01	7.20
1791	NASDAQ	CVGI	Thu, Sep 15, 2011	6.90	7.32	6.75	7.32
1790	NASDAQ	CVGI	Wed, Sep 14, 2011	6.54	6.90	6.24	6.73
1789	NASDAQ	CVGI	Tue, Sep 13, 2011	6.09	6.44	5.76	6.34
1788	NASDAQ	CVGI	Mon, Sep 12, 2011	5.94	6.23	5.76	6.06
1787	NASDAQ	CVGI	Fri, Sep 9, 2011	6.18	6.30	5.99	6.15
1786	NASDAQ	CVGI	Thu, Sep 8, 2011	6.72	6.86	6.26	6.32
1785	NASDAQ	CVGI	Wed, Sep 7, 2011	6.51	6.85	6.40	6.82
1784	NASDAQ	CVGI	Tue, Sep 6, 2011	5.98	6.33	5.96	6.31
1783	NASDAQ	CVGI	Fri, Sep 2, 2011	6.69	6.74	6.29	6.35
1782	NASDAQ	CVGI	Thu, Sep 1, 2011	7.24	7.60	6.92	6.92
1781	NASDAQ	CVGI	Wed, Aug 31, 2011	7.35	7.57	7.01	7.19
1780	NASDAQ	CVGI	Tue, Aug 30, 2011	7.18	7.33	6.82	7.26
1779	NASDAQ	CVGI	Mon, Aug 29, 2011	6.73	7.30	6.52	7.26
1778	NASDAQ	CVGI	Fri, Aug 26, 2011	6.22	6.72	6.06	6.62
1777	NASDAQ	CVGI	Thu, Aug 25, 2011	6.78	6.88	6.26	6.30
1776	NASDAQ	CVGI	Wed, Aug 24, 2011	6.27	6.70	6.13	6.64
1775	NASDAQ	CVGI	Tue, Aug 23, 2011	5.88	6.31	5.70	6.24
1774	NASDAQ	CVGI	Mon, Aug 22, 2011	6.16	6.16	5.65	5.83
1773	NASDAQ	CVGI	Fri, Aug 19, 2011	6.10	6.50	5.83	5.88
1772	NASDAQ	CVGI	Thu, Aug 18, 2011	7.20	7.56	6.30	6.40
1771	NASDAQ	CVGI	Wed, Aug 17, 2011	7.34	7.85	7.26	7.61
1770	NASDAQ	CVGI	Tue, Aug 16, 2011	7.71	7.89	7.29	7.29
1769	NASDAQ	CVGI	Mon, Aug 15, 2011	7.76	8.01	7.66	7.79
1768	NASDAQ	CVGI	Fri, Aug 12, 2011	7.00	7.78	7.00	7.64
1767	NASDAQ	CVGI	Thu, Aug 11, 2011	6.33	6.94	6.14	6.75
1766	NASDAQ	CVGI	Wed, Aug 10, 2011	6.34	7.20	6.10	6.28
1765	NASDAQ	CVGI	Tue, Aug 9, 2011	7.08	7.25	6.00	6.62
1764	NASDAQ	CVGI	Mon, Aug 8, 2011	7.66	7.87	6.77	6.78
1763	NASDAQ	CVGI	Fri, Aug 5, 2011	8.48	8.60	7.52	8.03
1762	NASDAQ	CVGI	Thu, Aug 4, 2011	9.04	9.11	8.26	8.27
1761	NASDAQ	CVGI	Wed, Aug 3, 2011	9.44	9.69	8.86	9.25
1760	NASDAQ	CVGI	Tue, Aug 2, 2011	10.27	10.59	9.38	9.43
1759	NASDAQ	CVGI	Mon, Aug 1, 2011	10.88	10.95	10.15	10.35
1758	NASDAQ	CVGI	Fri, Jul 29, 2011	10.18	10.62	9.95	10.60
1757	NASDAQ	CVGI	Thu, Jul 28, 2011	10.92	11.31	10.33	10.38
1756	NASDAQ	CVGI	Wed, Jul 27, 2011	12.50	12.50	10.38	10.95
1755	NASDAQ	CVGI	Tue, Jul 26, 2011	13.58	13.78	13.03	13.04
1754	NASDAQ	CVGI	Mon, Jul 25, 2011	13.75	13.92	13.51	13.64
1753	NASDAQ	CVGI	Fri, Jul 22, 2011	13.92	14.20	13.80	13.95
1752	NASDAQ	CVGI	Thu, Jul 21, 2011	14.48	14.48	13.95	13.99
1751	NASDAQ	CVGI	Wed, Jul 20, 2011	14.15	14.58	14.10	14.41
1750	NASDAQ	CVGI	Tue, Jul 19, 2011	14.14	14.24	13.81	14.13
1749	NASDAQ	CVGI	Mon, Jul 18, 2011	14.32	14.51	13.70	13.97
1748	NASDAQ	CVGI	Fri, Jul 15, 2011	14.66	14.66	14.16	14.37
1747	NASDAQ	CVGI	Thu, Jul 14, 2011	14.90	15.01	14.35	14.57
1746	NASDAQ	CVGI	Wed, Jul 13, 2011	14.57	15.08	14.54	14.82
1745	NASDAQ	CVGI	Tue, Jul 12, 2011	14.32	14.62	14.12	14.42
1744	NASDAQ	CVGI	Mon, Jul 11, 2011	14.31	14.62	14.18	14.50
1743	NASDAQ	CVGI	Fri, Jul 8, 2011	14.37	14.72	14.34	14.62
1742	NASDAQ	CVGI	Thu, Jul 7, 2011	14.32	14.78	14.02	14.71
1741	NASDAQ	CVGI	Wed, Jul 6, 2011	13.99	14.30	13.76	14.09
1740	NASDAQ	CVGI	Tue, Jul 5, 2011	14.52	14.52	13.47	14.05
1739	NASDAQ	CVGI	Fri, Jul 1, 2011	14.19	14.68	14.12	14.51
1738	NASDAQ	CVGI	Thu, Jun 30, 2011	13.65	14.31	13.65	14.19
1737	NASDAQ	CVGI	Wed, Jun 29, 2011	13.67	13.86	13.30	13.60
1736	NASDAQ	CVGI	Tue, Jun 28, 2011	13.45	13.82	13.35	13.59
1735	NASDAQ	CVGI	Mon, Jun 27, 2011	13.44	13.65	13.03	13.33
1734	NASDAQ	CVGI	Fri, Jun 24, 2011	13.90	14.16	13.18	13.32
1733	NASDAQ	CVGI	Thu, Jun 23, 2011	13.57	13.85	13.15	13.83
1732	NASDAQ	CVGI	Wed, Jun 22, 2011	14.07	14.32	13.77	13.78
1731	NASDAQ	CVGI	Tue, Jun 21, 2011	13.73	14.28	13.64	14.23
1730	NASDAQ	CVGI	Mon, Jun 20, 2011	13.45	13.80	13.35	13.60
1729	NASDAQ	CVGI	Fri, Jun 17, 2011	13.84	13.89	13.30	13.51
1728	NASDAQ	CVGI	Thu, Jun 16, 2011	13.83	14.21	13.40	13.67
1727	NASDAQ	CVGI	Wed, Jun 15, 2011	13.88	14.02	13.68	13.85
1726	NASDAQ	CVGI	Tue, Jun 14, 2011	13.96	14.33	13.77	14.10
1725	NASDAQ	CVGI	Mon, Jun 13, 2011	13.82	13.99	13.49	13.65
1724	NASDAQ	CVGI	Fri, Jun 10, 2011	13.78	13.93	13.52	13.76
1723	NASDAQ	CVGI	Thu, Jun 9, 2011	13.90	14.07	13.70	13.95
1722	NASDAQ	CVGI	Wed, Jun 8, 2011	14.07	14.19	13.63	13.81
1721	NASDAQ	CVGI	Tue, Jun 7, 2011	14.39	14.53	14.11	14.20
1720	NASDAQ	CVGI	Mon, Jun 6, 2011	14.55	14.97	14.17	14.25
1719	NASDAQ	CVGI	Fri, Jun 3, 2011	14.27	15.13	14.27	14.48
1718	NASDAQ	CVGI	Thu, Jun 2, 2011	14.40	14.83	14.34	14.67
1717	NASDAQ	CVGI	Wed, Jun 1, 2011	15.42	15.69	14.38	14.40
1716	NASDAQ	CVGI	Tue, May 31, 2011	16.02	16.02	15.42	15.48
1715	NASDAQ	CVGI	Fri, May 27, 2011	15.43	15.96	15.43	15.95
1714	NASDAQ	CVGI	Thu, May 26, 2011	15.19	15.36	14.59	15.29
1713	NASDAQ	CVGI	Wed, May 25, 2011	14.40	15.42	14.39	15.22
1712	NASDAQ	CVGI	Tue, May 24, 2011	14.82	14.82	14.50	14.53
1711	NASDAQ	CVGI	Mon, May 23, 2011	14.73	15.04	14.56	14.68
1710	NASDAQ	CVGI	Fri, May 20, 2011	15.28	15.37	15.01	15.12
1709	NASDAQ	CVGI	Thu, May 19, 2011	15.63	15.65	15.16	15.40
1708	NASDAQ	CVGI	Wed, May 18, 2011	15.57	15.72	15.39	15.50
1707	NASDAQ	CVGI	Tue, May 17, 2011	15.69	15.90	15.39	15.46
1706	NASDAQ	CVGI	Mon, May 16, 2011	15.99	16.35	15.80	15.85
1705	NASDAQ	CVGI	Fri, May 13, 2011	16.58	16.65	16.16	16.20
1704	NASDAQ	CVGI	Thu, May 12, 2011	16.27	16.84	16.22	16.56
1703	NASDAQ	CVGI	Wed, May 11, 2011	16.87	16.93	16.25	16.46
1702	NASDAQ	CVGI	Tue, May 10, 2011	17.00	17.30	16.77	16.91
1701	NASDAQ	CVGI	Mon, May 9, 2011	16.25	17.04	16.20	16.93
1700	NASDAQ	CVGI	Fri, May 6, 2011	16.71	16.78	16.25	16.25
1699	NASDAQ	CVGI	Thu, May 5, 2011	16.04	16.70	15.94	16.30
1698	NASDAQ	CVGI	Wed, May 4, 2011	16.31	16.40	16.07	16.20
1697	NASDAQ	CVGI	Tue, May 3, 2011	16.67	16.67	16.00	16.26
1696	NASDAQ	CVGI	Mon, May 2, 2011	17.39	17.39	16.60	16.74
1695	NASDAQ	CVGI	Fri, Apr 29, 2011	17.35	17.59	17.20	17.26
1694	NASDAQ	CVGI	Thu, Apr 28, 2011	17.48	17.83	17.14	17.34
1693	NASDAQ	CVGI	Wed, Apr 27, 2011	18.08	18.08	17.00	17.58
1692	NASDAQ	CVGI	Tue, Apr 26, 2011	17.20	18.10	17.06	17.91
1691	NASDAQ	CVGI	Mon, Apr 25, 2011	17.36	17.55	17.02	17.20
1690	NASDAQ	CVGI	Thu, Apr 21, 2011	17.66	17.95	17.34	17.48
1689	NASDAQ	CVGI	Wed, Apr 20, 2011	16.83	17.57	16.79	17.40
1688	NASDAQ	CVGI	Tue, Apr 19, 2011	16.64	16.65	16.27	16.45
1687	NASDAQ	CVGI	Mon, Apr 18, 2011	16.53	16.86	16.15	16.51
1686	NASDAQ	CVGI	Fri, Apr 15, 2011	16.97	17.20	16.86	17.02
1685	NASDAQ	CVGI	Thu, Apr 14, 2011	16.77	17.15	16.58	17.02
1684	NASDAQ	CVGI	Wed, Apr 13, 2011	17.10	17.15	16.62	16.98
1683	NASDAQ	CVGI	Tue, Apr 12, 2011	16.89	17.25	16.54	16.85
1682	NASDAQ	CVGI	Mon, Apr 11, 2011	17.58	17.58	16.91	17.15
1681	NASDAQ	CVGI	Fri, Apr 8, 2011	17.90	17.93	17.26	17.56
1680	NASDAQ	CVGI	Thu, Apr 7, 2011	18.48	18.57	17.62	17.77
1679	NASDAQ	CVGI	Wed, Apr 6, 2011	19.00	19.00	18.25	18.46
1678	NASDAQ	CVGI	Tue, Apr 5, 2011	18.75	19.00	18.50	18.86
1677	NASDAQ	CVGI	Mon, Apr 4, 2011	18.64	18.94	18.24	18.78
1676	NASDAQ	CVGI	Fri, Apr 1, 2011	18.18	18.79	17.91	18.49
1675	NASDAQ	CVGI	Thu, Mar 31, 2011	18.28	18.48	17.81	17.84
1674	NASDAQ	CVGI	Wed, Mar 30, 2011	17.85	18.66	17.73	18.33
1673	NASDAQ	CVGI	Tue, Mar 29, 2011	17.52	17.83	17.38	17.67
1672	NASDAQ	CVGI	Mon, Mar 28, 2011	16.84	17.48	16.43	17.40
1671	NASDAQ	CVGI	Fri, Mar 25, 2011	16.14	16.90	15.93	16.75
1670	NASDAQ	CVGI	Thu, Mar 24, 2011	15.87	16.18	15.87	16.01
1669	NASDAQ	CVGI	Wed, Mar 23, 2011	15.71	15.75	15.35	15.62
1668	NASDAQ	CVGI	Tue, Mar 22, 2011	15.93	15.99	15.62	15.80
1667	NASDAQ	CVGI	Mon, Mar 21, 2011	15.38	16.12	15.32	15.92
1666	NASDAQ	CVGI	Fri, Mar 18, 2011	14.80	15.10	14.77	15.04
1665	NASDAQ	CVGI	Thu, Mar 17, 2011	14.56	14.69	14.16	14.54
1664	NASDAQ	CVGI	Wed, Mar 16, 2011	14.22	14.44	14.00	14.20
1663	NASDAQ	CVGI	Tue, Mar 15, 2011	14.49	14.66	14.03	14.29
1662	NASDAQ	CVGI	Mon, Mar 14, 2011	14.75	15.13	14.52	14.99
1661	NASDAQ	CVGI	Fri, Mar 11, 2011	14.94	15.26	14.80	15.01
1660	NASDAQ	CVGI	Thu, Mar 10, 2011	15.42	15.45	14.73	15.05
1659	NASDAQ	CVGI	Wed, Mar 9, 2011	15.87	16.14	15.59	15.79
1658	NASDAQ	CVGI	Tue, Mar 8, 2011	15.04	15.99	14.72	15.86
1657	NASDAQ	CVGI	Mon, Mar 7, 2011	15.80	15.94	14.99	15.05
1656	NASDAQ	CVGI	Fri, Mar 4, 2011	15.89	15.94	15.42	15.75
1655	NASDAQ	CVGI	Thu, Mar 3, 2011	15.37	15.89	15.35	15.88
1654	NASDAQ	CVGI	Wed, Mar 2, 2011	15.05	15.30	14.48	15.13
1653	NASDAQ	CVGI	Tue, Mar 1, 2011	15.80	15.80	14.88	15.13
1652	NASDAQ	CVGI	Mon, Feb 28, 2011	15.82	15.89	15.43	15.76
1651	NASDAQ	CVGI	Fri, Feb 25, 2011	15.60	15.87	15.45	15.62
1650	NASDAQ	CVGI	Thu, Feb 24, 2011	15.78	16.05	15.08	15.56
1649	NASDAQ	CVGI	Wed, Feb 23, 2011	17.25	17.27	15.40	15.75
1648	NASDAQ	CVGI	Tue, Feb 22, 2011	17.91	18.36	16.98	17.11
1647	NASDAQ	CVGI	Fri, Feb 18, 2011	17.71	18.41	17.10	18.36
1646	NASDAQ	CVGI	Thu, Feb 17, 2011	17.20	17.87	15.40	17.56
1645	NASDAQ	CVGI	Wed, Feb 16, 2011	17.08	17.30	16.95	17.20
1644	NASDAQ	CVGI	Tue, Feb 15, 2011	16.97	17.09	16.57	16.89
1643	NASDAQ	CVGI	Mon, Feb 14, 2011	16.69	17.34	16.65	17.10
1642	NASDAQ	CVGI	Fri, Feb 11, 2011	16.44	16.87	16.42	16.64
1641	NASDAQ	CVGI	Thu, Feb 10, 2011	16.45	16.86	16.27	16.52
1640	NASDAQ	CVGI	Wed, Feb 9, 2011	16.34	16.84	16.34	16.58
1639	NASDAQ	CVGI	Tue, Feb 8, 2011	16.60	16.92	16.47	16.55
1638	NASDAQ	CVGI	Mon, Feb 7, 2011	17.00	17.00	16.52	16.67
1637	NASDAQ	CVGI	Fri, Feb 4, 2011	16.34	16.70	16.18	16.53
1636	NASDAQ	CVGI	Thu, Feb 3, 2011	15.94	16.48	15.94	16.33
1635	NASDAQ	CVGI	Wed, Feb 2, 2011	16.41	16.66	15.86	15.94
1634	NASDAQ	CVGI	Tue, Feb 1, 2011	16.34	16.87	16.12	16.52
1633	NASDAQ	CVGI	Mon, Jan 31, 2011	16.08	16.44	15.63	16.14
1632	NASDAQ	CVGI	Fri, Jan 28, 2011	17.03	17.07	15.89	16.00
1631	NASDAQ	CVGI	Thu, Jan 27, 2011	17.64	17.95	16.88	17.09
1630	NASDAQ	CVGI	Wed, Jan 26, 2011	17.46	17.99	17.20	17.62
1629	NASDAQ	CVGI	Tue, Jan 25, 2011	16.48	17.78	16.48	17.37
1628	NASDAQ	CVGI	Mon, Jan 24, 2011	15.38	16.57	14.97	16.55
1627	NASDAQ	CVGI	Fri, Jan 21, 2011	16.40	16.50	15.35	15.44
1626	NASDAQ	CVGI	Thu, Jan 20, 2011	16.13	16.57	15.75	16.22
1625	NASDAQ	CVGI	Wed, Jan 19, 2011	17.65	17.84	16.16	16.33
1624	NASDAQ	CVGI	Tue, Jan 18, 2011	18.00	18.20	17.51	17.76
1623	NASDAQ	CVGI	Fri, Jan 14, 2011	18.83	19.24	18.03	18.12
1622	NASDAQ	CVGI	Thu, Jan 13, 2011	18.50	19.11	18.08	18.82
1621	NASDAQ	CVGI	Wed, Jan 12, 2011	19.42	19.62	19.11	19.22
1620	NASDAQ	CVGI	Tue, Jan 11, 2011	19.02	19.29	18.79	19.15
1619	NASDAQ	CVGI	Mon, Jan 10, 2011	17.36	18.87	17.33	18.83
1618	NASDAQ	CVGI	Fri, Jan 7, 2011	17.43	17.66	17.02	17.52
1617	NASDAQ	CVGI	Thu, Jan 6, 2011	17.69	17.69	17.14	17.33
1616	NASDAQ	CVGI	Wed, Jan 5, 2011	16.83	17.72	16.37	17.64
1615	NASDAQ	CVGI	Tue, Jan 4, 2011	16.65	17.15	16.05	16.90
1614	NASDAQ	CVGI	Mon, Jan 3, 2011	16.53	16.95	16.09	16.49
1613	NASDAQ	CVGI	Fri, Dec 31, 2010	16.27	16.58	15.90	16.25
1612	NASDAQ	CVGI	Thu, Dec 30, 2010	16.73	16.94	16.35	16.37
1611	NASDAQ	CVGI	Wed, Dec 29, 2010	16.65	17.04	16.51	16.79
1610	NASDAQ	CVGI	Tue, Dec 28, 2010	17.29	17.38	16.58	16.64
1609	NASDAQ	CVGI	Mon, Dec 27, 2010	17.18	17.38	16.85	17.24
1608	NASDAQ	CVGI	Thu, Dec 23, 2010	17.66	17.66	17.03	17.23
1607	NASDAQ	CVGI	Wed, Dec 22, 2010	17.98	18.52	17.66	17.69
1606	NASDAQ	CVGI	Tue, Dec 21, 2010	18.16	18.45	17.80	17.96
1605	NASDAQ	CVGI	Mon, Dec 20, 2010	17.00	18.29	16.67	18.00
1604	NASDAQ	CVGI	Fri, Dec 17, 2010	17.36	17.36	16.57	16.86
1603	NASDAQ	CVGI	Thu, Dec 16, 2010	17.44	17.44	16.81	17.39
1602	NASDAQ	CVGI	Wed, Dec 15, 2010	17.30	17.90	17.08	17.32
1601	NASDAQ	CVGI	Tue, Dec 14, 2010	17.52	17.69	17.29	17.38
1600	NASDAQ	CVGI	Mon, Dec 13, 2010	17.68	17.95	17.26	17.37
1599	NASDAQ	CVGI	Fri, Dec 10, 2010	17.06	17.69	17.06	17.54
1598	NASDAQ	CVGI	Thu, Dec 9, 2010	17.24	17.35	16.97	16.98
1597	NASDAQ	CVGI	Wed, Dec 8, 2010	16.77	17.12	16.77	17.01
1596	NASDAQ	CVGI	Tue, Dec 7, 2010	16.38	17.01	16.25	16.80
1595	NASDAQ	CVGI	Mon, Dec 6, 2010	15.71	16.28	15.58	16.18
1594	NASDAQ	CVGI	Fri, Dec 3, 2010	15.26	15.85	15.26	15.79
1593	NASDAQ	CVGI	Thu, Dec 2, 2010	14.95	15.44	14.93	15.37
1592	NASDAQ	CVGI	Wed, Dec 1, 2010	14.38	15.06	14.07	14.93
1591	NASDAQ	CVGI	Tue, Nov 30, 2010	13.79	14.18	13.79	14.17
1590	NASDAQ	CVGI	Mon, Nov 29, 2010	13.78	14.19	13.62	14.11
1589	NASDAQ	CVGI	Fri, Nov 26, 2010	13.90	14.18	13.87	13.96
1588	NASDAQ	CVGI	Wed, Nov 24, 2010	14.00	14.24	13.87	14.15
1587	NASDAQ	CVGI	Tue, Nov 23, 2010	13.82	13.93	13.56	13.81
1586	NASDAQ	CVGI	Mon, Nov 22, 2010	14.13	14.47	13.93	14.14
1585	NASDAQ	CVGI	Fri, Nov 19, 2010	14.01	14.43	13.78	14.23
1584	NASDAQ	CVGI	Thu, Nov 18, 2010	13.43	14.41	13.42	14.07
1583	NASDAQ	CVGI	Wed, Nov 17, 2010	13.46	13.46	12.98	13.11
1582	NASDAQ	CVGI	Tue, Nov 16, 2010	14.20	14.20	13.17	13.45
1581	NASDAQ	CVGI	Mon, Nov 15, 2010	14.31	14.59	14.00	14.40
1580	NASDAQ	CVGI	Fri, Nov 12, 2010	14.97	14.97	14.19	14.24
1579	NASDAQ	CVGI	Thu, Nov 11, 2010	15.54	15.75	14.94	15.14
1578	NASDAQ	CVGI	Wed, Nov 10, 2010	15.58	15.78	14.67	15.72
1577	NASDAQ	CVGI	Tue, Nov 9, 2010	16.10	16.17	15.51	15.71
1576	NASDAQ	CVGI	Mon, Nov 8, 2010	15.53	16.32	15.53	16.04
1575	NASDAQ	CVGI	Fri, Nov 5, 2010	15.65	15.65	14.95	15.53
1574	NASDAQ	CVGI	Thu, Nov 4, 2010	14.00	15.14	13.51	15.00
1573	NASDAQ	CVGI	Wed, Nov 3, 2010	13.65	14.00	12.98	13.89
1572	NASDAQ	CVGI	Tue, Nov 2, 2010	13.79	13.82	13.41	13.65
1571	NASDAQ	CVGI	Mon, Nov 1, 2010	13.51	13.75	13.24	13.55
1570	NASDAQ	CVGI	Fri, Oct 29, 2010	13.31	13.60	13.24	13.43
1569	NASDAQ	CVGI	Thu, Oct 28, 2010	13.35	13.64	13.00	13.36
1568	NASDAQ	CVGI	Wed, Oct 27, 2010	12.96	13.29	12.76	13.21
1567	NASDAQ	CVGI	Tue, Oct 26, 2010	13.12	13.35	12.90	13.03
1566	NASDAQ	CVGI	Mon, Oct 25, 2010	12.52	13.35	12.52	13.19
1565	NASDAQ	CVGI	Fri, Oct 22, 2010	11.79	12.80	11.71	12.44
1564	NASDAQ	CVGI	Thu, Oct 21, 2010	11.50	12.14	11.43	11.78
1563	NASDAQ	CVGI	Wed, Oct 20, 2010	11.35	11.66	11.24	11.39
1562	NASDAQ	CVGI	Tue, Oct 19, 2010	11.52	11.86	11.14	11.26
1561	NASDAQ	CVGI	Mon, Oct 18, 2010	11.67	11.97	11.50	11.76
1560	NASDAQ	CVGI	Fri, Oct 15, 2010	12.00	12.09	11.57	11.67
1559	NASDAQ	CVGI	Thu, Oct 14, 2010	11.95	12.00	11.65	11.97
1558	NASDAQ	CVGI	Wed, Oct 13, 2010	11.80	12.00	11.64	11.92
1557	NASDAQ	CVGI	Tue, Oct 12, 2010	11.31	11.77	11.23	11.74
1556	NASDAQ	CVGI	Mon, Oct 11, 2010	10.61	11.47	10.58	11.39
1555	NASDAQ	CVGI	Fri, Oct 8, 2010	10.53	10.74	10.39	10.64
1554	NASDAQ	CVGI	Thu, Oct 7, 2010	10.84	10.88	10.37	10.49
1553	NASDAQ	CVGI	Wed, Oct 6, 2010	10.63	11.05	10.41	10.71
1552	NASDAQ	CVGI	Tue, Oct 5, 2010	9.77	10.68	9.77	10.63
1551	NASDAQ	CVGI	Mon, Oct 4, 2010	10.07	10.10	9.63	9.65
1550	NASDAQ	CVGI	Fri, Oct 1, 2010	10.30	10.30	9.89	10.08
1549	NASDAQ	CVGI	Thu, Sep 30, 2010	10.50	10.56	10.10	10.18
1548	NASDAQ	CVGI	Wed, Sep 29, 2010	10.44	10.58	10.27	10.40
1547	NASDAQ	CVGI	Tue, Sep 28, 2010	10.50	10.63	10.16	10.52
1546	NASDAQ	CVGI	Mon, Sep 27, 2010	10.33	10.48	9.99	10.40
1545	NASDAQ	CVGI	Fri, Sep 24, 2010	9.99	10.30	9.73	10.30
1544	NASDAQ	CVGI	Thu, Sep 23, 2010	10.41	10.53	9.64	9.83
1543	NASDAQ	CVGI	Wed, Sep 22, 2010	10.52	10.77	10.30	10.50
1542	NASDAQ	CVGI	Tue, Sep 21, 2010	10.51	10.83	10.45	10.60
1541	NASDAQ	CVGI	Mon, Sep 20, 2010	10.07	10.51	9.87	10.51
1540	NASDAQ	CVGI	Fri, Sep 17, 2010	10.18	10.29	9.73	10.06
1539	NASDAQ	CVGI	Thu, Sep 16, 2010	10.37	10.50	9.83	10.03
1538	NASDAQ	CVGI	Wed, Sep 15, 2010	9.98	10.45	9.82	10.43
1537	NASDAQ	CVGI	Tue, Sep 14, 2010	10.00	10.47	9.93	10.05
1536	NASDAQ	CVGI	Mon, Sep 13, 2010	10.01	10.13	9.72	10.02
1535	NASDAQ	CVGI	Fri, Sep 10, 2010	9.86	9.86	9.50	9.84
1534	NASDAQ	CVGI	Thu, Sep 9, 2010	10.36	10.53	9.73	9.77
1533	NASDAQ	CVGI	Wed, Sep 8, 2010	9.81	10.37	9.81	10.13
1532	NASDAQ	CVGI	Tue, Sep 7, 2010	10.41	10.41	9.76	9.80
1531	NASDAQ	CVGI	Fri, Sep 3, 2010	10.33	10.60	10.07	10.50
1530	NASDAQ	CVGI	Thu, Sep 2, 2010	9.86	10.17	9.74	10.13
1529	NASDAQ	CVGI	Wed, Sep 1, 2010	9.29	9.94	9.06	9.92
1528	NASDAQ	CVGI	Tue, Aug 31, 2010	9.06	9.23	8.72	9.08
1527	NASDAQ	CVGI	Mon, Aug 30, 2010	9.60	9.62	9.09	9.09
1526	NASDAQ	CVGI	Fri, Aug 27, 2010	9.11	9.67	8.91	9.64
1525	NASDAQ	CVGI	Thu, Aug 26, 2010	9.04	9.46	8.91	8.93
1524	NASDAQ	CVGI	Wed, Aug 25, 2010	8.97	9.04	8.71	9.01
1523	NASDAQ	CVGI	Tue, Aug 24, 2010	9.00	9.39	8.89	9.04
1522	NASDAQ	CVGI	Mon, Aug 23, 2010	9.49	9.49	9.10	9.21
1521	NASDAQ	CVGI	Fri, Aug 20, 2010	9.11	9.42	8.84	9.40
1520	NASDAQ	CVGI	Thu, Aug 19, 2010	9.65	9.71	9.18	9.19
1519	NASDAQ	CVGI	Wed, Aug 18, 2010	9.97	9.97	9.55	9.73
1518	NASDAQ	CVGI	Tue, Aug 17, 2010	9.84	10.07	9.62	10.02
1517	NASDAQ	CVGI	Mon, Aug 16, 2010	9.63	9.92	9.50	9.66
1516	NASDAQ	CVGI	Fri, Aug 13, 2010	9.69	9.89	9.60	9.73
1515	NASDAQ	CVGI	Thu, Aug 12, 2010	9.24	9.86	9.14	9.77
1514	NASDAQ	CVGI	Wed, Aug 11, 2010	9.97	10.34	9.40	9.45
1513	NASDAQ	CVGI	Tue, Aug 10, 2010	10.21	10.42	9.91	10.27
1512	NASDAQ	CVGI	Mon, Aug 9, 2010	10.33	10.51	10.12	10.41
1511	NASDAQ	CVGI	Fri, Aug 6, 2010	10.60	10.65	9.92	10.27
1510	NASDAQ	CVGI	Thu, Aug 5, 2010	10.64	11.04	10.60	10.80
1509	NASDAQ	CVGI	Wed, Aug 4, 2010	11.18	11.18	10.61	10.79
1508	NASDAQ	CVGI	Tue, Aug 3, 2010	11.36	11.53	11.07	11.13
1507	NASDAQ	CVGI	Mon, Aug 2, 2010	11.52	11.64	11.18	11.40
1506	NASDAQ	CVGI	Fri, Jul 30, 2010	10.15	11.36	10.15	11.25
1505	NASDAQ	CVGI	Thu, Jul 29, 2010	10.27	10.53	10.09	10.38
1504	NASDAQ	CVGI	Wed, Jul 28, 2010	10.37	10.39	10.02	10.18
1503	NASDAQ	CVGI	Tue, Jul 27, 2010	10.75	10.79	10.25	10.42
1502	NASDAQ	CVGI	Mon, Jul 26, 2010	10.31	10.66	10.17	10.61
1501	NASDAQ	CVGI	Fri, Jul 23, 2010	9.81	10.32	9.68	10.30
1500	NASDAQ	CVGI	Thu, Jul 22, 2010	9.81	10.19	9.38	9.82
1499	NASDAQ	CVGI	Wed, Jul 21, 2010	9.85	10.05	9.47	9.57
1498	NASDAQ	CVGI	Tue, Jul 20, 2010	9.51	9.80	9.27	9.74
1497	NASDAQ	CVGI	Mon, Jul 19, 2010	10.15	10.15	9.57	9.70
1496	NASDAQ	CVGI	Fri, Jul 16, 2010	10.73	10.81	10.08	10.10
1495	NASDAQ	CVGI	Thu, Jul 15, 2010	10.97	11.03	10.58	10.81
1494	NASDAQ	CVGI	Wed, Jul 14, 2010	10.88	11.27	10.68	10.90
1493	NASDAQ	CVGI	Tue, Jul 13, 2010	10.51	10.98	10.38	10.91
1492	NASDAQ	CVGI	Mon, Jul 12, 2010	10.49	10.70	10.15	10.36
1491	NASDAQ	CVGI	Fri, Jul 9, 2010	10.25	10.61	10.22	10.57
1490	NASDAQ	CVGI	Thu, Jul 8, 2010	10.46	10.74	10.05	10.30
1489	NASDAQ	CVGI	Wed, Jul 7, 2010	9.79	10.33	9.61	10.29
1488	NASDAQ	CVGI	Tue, Jul 6, 2010	10.05	10.31	9.63	9.71
1487	NASDAQ	CVGI	Fri, Jul 2, 2010	10.10	10.37	9.55	9.84
1486	NASDAQ	CVGI	Thu, Jul 1, 2010	10.15	10.19	9.52	9.98
1485	NASDAQ	CVGI	Wed, Jun 30, 2010	10.50	10.91	10.09	10.21
1484	NASDAQ	CVGI	Tue, Jun 29, 2010	11.39	11.58	10.40	10.47
1483	NASDAQ	CVGI	Mon, Jun 28, 2010	11.54	11.93	11.11	11.64
1482	NASDAQ	CVGI	Fri, Jun 25, 2010	11.42	11.82	11.11	11.72
1481	NASDAQ	CVGI	Thu, Jun 24, 2010	11.38	12.08	11.11	11.29
1480	NASDAQ	CVGI	Wed, Jun 23, 2010	11.30	11.60	10.90	11.47
1479	NASDAQ	CVGI	Tue, Jun 22, 2010	12.02	12.38	11.26	11.27
1478	NASDAQ	CVGI	Mon, Jun 21, 2010	12.04	12.69	11.85	12.05
1477	NASDAQ	CVGI	Fri, Jun 18, 2010	12.05	12.20	11.89	12.02
1476	NASDAQ	CVGI	Thu, Jun 17, 2010	11.91	12.19	11.59	12.04
1475	NASDAQ	CVGI	Wed, Jun 16, 2010	11.95	12.11	11.44	11.90
1474	NASDAQ	CVGI	Tue, Jun 15, 2010	11.92	12.16	11.73	11.99
1473	NASDAQ	CVGI	Mon, Jun 14, 2010	12.10	12.22	11.48	11.69
1472	NASDAQ	CVGI	Fri, Jun 11, 2010	11.43	11.97	11.19	11.97
1471	NASDAQ	CVGI	Thu, Jun 10, 2010	11.45	11.58	11.31	11.55
1470	NASDAQ	CVGI	Wed, Jun 9, 2010	10.99	11.46	10.83	11.05
1469	NASDAQ	CVGI	Tue, Jun 8, 2010	10.85	11.13	10.30	10.77
1468	NASDAQ	CVGI	Mon, Jun 7, 2010	11.73	11.88	10.67	10.74
1467	NASDAQ	CVGI	Fri, Jun 4, 2010	12.03	12.31	11.52	11.61
1466	NASDAQ	CVGI	Thu, Jun 3, 2010	12.17	12.68	12.10	12.54
1465	NASDAQ	CVGI	Wed, Jun 2, 2010	11.45	12.28	11.30	12.23
1464	NASDAQ	CVGI	Tue, Jun 1, 2010	11.72	12.04	11.22	11.26
1463	NASDAQ	CVGI	Fri, May 28, 2010	11.99	12.09	11.65	11.90
1462	NASDAQ	CVGI	Thu, May 27, 2010	11.50	12.00	11.11	11.99
1461	NASDAQ	CVGI	Wed, May 26, 2010	10.96	11.39	10.75	11.05
1460	NASDAQ	CVGI	Tue, May 25, 2010	11.09	11.29	10.64	11.09
1459	NASDAQ	CVGI	Mon, May 24, 2010	11.35	11.86	11.12	11.47
1458	NASDAQ	CVGI	Fri, May 21, 2010	10.76	11.51	10.50	11.34
1457	NASDAQ	CVGI	Thu, May 20, 2010	11.69	11.72	10.56	10.95
1456	NASDAQ	CVGI	Wed, May 19, 2010	12.58	12.99	11.97	12.07
1455	NASDAQ	CVGI	Tue, May 18, 2010	12.96	13.36	12.45	12.76
1454	NASDAQ	CVGI	Mon, May 17, 2010	12.97	13.69	12.25	12.87
1453	NASDAQ	CVGI	Fri, May 14, 2010	13.10	13.10	12.20	12.94
1452	NASDAQ	CVGI	Thu, May 13, 2010	12.89	13.61	12.88	13.31
1451	NASDAQ	CVGI	Wed, May 12, 2010	12.28	12.97	12.17	12.86
1450	NASDAQ	CVGI	Tue, May 11, 2010	11.87	12.59	11.82	12.11
1449	NASDAQ	CVGI	Mon, May 10, 2010	11.55	12.53	11.55	11.88
1448	NASDAQ	CVGI	Fri, May 7, 2010	11.07	11.65	11.07	11.21
1447	NASDAQ	CVGI	Thu, May 6, 2010	9.82	12.62	9.47	11.02
1446	NASDAQ	CVGI	Wed, May 5, 2010	9.86	9.93	9.44	9.64
1445	NASDAQ	CVGI	Tue, May 4, 2010	9.60	9.98	9.56	9.93
1444	NASDAQ	CVGI	Mon, May 3, 2010	9.49	9.90	9.27	9.88
1443	NASDAQ	CVGI	Fri, Apr 30, 2010	9.52	9.68	9.28	9.36
1442	NASDAQ	CVGI	Thu, Apr 29, 2010	9.86	9.86	9.27	9.56
1441	NASDAQ	CVGI	Wed, Apr 28, 2010	9.97	9.97	9.67	9.75
1440	NASDAQ	CVGI	Tue, Apr 27, 2010	10.06	10.21	9.74	9.82
1439	NASDAQ	CVGI	Mon, Apr 26, 2010	10.15	10.48	9.93	10.21
1438	NASDAQ	CVGI	Fri, Apr 23, 2010	9.13	10.10	9.13	10.08
1437	NASDAQ	CVGI	Thu, Apr 22, 2010	8.82	9.29	8.47	9.17
1436	NASDAQ	CVGI	Wed, Apr 21, 2010	9.08	9.23	8.58	8.88
1435	NASDAQ	CVGI	Tue, Apr 20, 2010	8.99	9.24	8.93	9.02
1434	NASDAQ	CVGI	Mon, Apr 19, 2010	8.74	8.96	8.53	8.92
1433	NASDAQ	CVGI	Fri, Apr 16, 2010	8.69	8.78	8.23	8.77
1432	NASDAQ	CVGI	Thu, Apr 15, 2010	8.72	8.79	8.61	8.68
1431	NASDAQ	CVGI	Wed, Apr 14, 2010	8.74	9.47	8.49	8.76
1430	NASDAQ	CVGI	Tue, Apr 13, 2010	8.09	9.12	8.05	8.72
1429	NASDAQ	CVGI	Mon, Apr 12, 2010	7.72	8.03	7.72	8.03
1428	NASDAQ	CVGI	Fri, Apr 9, 2010	7.61	7.76	7.61	7.72
1427	NASDAQ	CVGI	Thu, Apr 8, 2010	7.49	7.64	7.38	7.59
1426	NASDAQ	CVGI	Wed, Apr 7, 2010	7.46	7.63	7.39	7.50
1425	NASDAQ	CVGI	Tue, Apr 6, 2010	7.25	7.53	7.25	7.43
1424	NASDAQ	CVGI	Mon, Apr 5, 2010	7.28	7.40	7.01	7.29
1423	NASDAQ	CVGI	Thu, Apr 1, 2010	7.16	7.30	7.00	7.10
1422	NASDAQ	CVGI	Wed, Mar 31, 2010	7.17	7.22	7.09	7.14
1421	NASDAQ	CVGI	Tue, Mar 30, 2010	7.52	7.57	7.21	7.22
1420	NASDAQ	CVGI	Mon, Mar 29, 2010	7.84	7.89	7.37	7.45
1419	NASDAQ	CVGI	Fri, Mar 26, 2010	7.37	7.38	7.19	7.23
1418	NASDAQ	CVGI	Thu, Mar 25, 2010	7.48	7.56	7.25	7.28
1417	NASDAQ	CVGI	Wed, Mar 24, 2010	7.30	7.45	7.15	7.32
1416	NASDAQ	CVGI	Tue, Mar 23, 2010	6.85	7.40	6.84	7.38
1415	NASDAQ	CVGI	Mon, Mar 22, 2010	6.75	6.83	6.63	6.80
1414	NASDAQ	CVGI	Fri, Mar 19, 2010	6.50	7.08	6.49	6.76
1413	NASDAQ	CVGI	Thu, Mar 18, 2010	6.89	7.16	6.64	6.68
1412	NASDAQ	CVGI	Wed, Mar 17, 2010	6.50	6.90	6.49	6.82
1411	NASDAQ	CVGI	Tue, Mar 16, 2010	6.18	6.51	6.17	6.42
1410	NASDAQ	CVGI	Mon, Mar 15, 2010	5.95	6.39	5.77	6.04
1409	NASDAQ	CVGI	Fri, Mar 12, 2010	5.67	6.00	5.52	5.98
1408	NASDAQ	CVGI	Thu, Mar 11, 2010	5.52	5.71	5.44	5.62
1407	NASDAQ	CVGI	Wed, Mar 10, 2010	5.15	5.60	5.14	5.60
1406	NASDAQ	CVGI	Tue, Mar 9, 2010	5.28	5.29	5.07	5.21
1405	NASDAQ	CVGI	Mon, Mar 8, 2010	5.41	5.41	5.31	5.32
1404	NASDAQ	CVGI	Fri, Mar 5, 2010	5.19	5.35	5.14	5.30
1403	NASDAQ	CVGI	Thu, Mar 4, 2010	5.08	5.29	4.97	5.09
1402	NASDAQ	CVGI	Wed, Mar 3, 2010	5.17	5.20	5.03	5.10
1401	NASDAQ	CVGI	Tue, Mar 2, 2010	5.29	5.34	5.13	5.16
1400	NASDAQ	CVGI	Mon, Mar 1, 2010	5.00	5.35	4.99	5.18
1399	NASDAQ	CVGI	Fri, Feb 26, 2010	5.00	5.02	4.90	4.97
1398	NASDAQ	CVGI	Thu, Feb 25, 2010	4.96	5.06	4.90	5.00
1397	NASDAQ	CVGI	Wed, Feb 24, 2010	5.09	5.11	4.96	5.05
1396	NASDAQ	CVGI	Tue, Feb 23, 2010	5.22	5.23	4.95	5.05
1395	NASDAQ	CVGI	Mon, Feb 22, 2010	5.45	5.45	5.10	5.24
1394	NASDAQ	CVGI	Fri, Feb 19, 2010	5.44	5.66	5.35	5.41
1393	NASDAQ	CVGI	Thu, Feb 18, 2010	4.85	5.85	4.85	5.38
1392	NASDAQ	CVGI	Wed, Feb 17, 2010	4.95	5.04	4.94	4.99
1391	NASDAQ	CVGI	Tue, Feb 16, 2010	5.05	5.15	4.91	4.99
1390	NASDAQ	CVGI	Fri, Feb 12, 2010	4.81	5.00	4.69	5.00
1389	NASDAQ	CVGI	Thu, Feb 11, 2010	5.09	5.17	4.90	4.94
1388	NASDAQ	CVGI	Wed, Feb 10, 2010	4.86	5.10	4.86	5.00
1387	NASDAQ	CVGI	Tue, Feb 9, 2010	5.00	5.00	4.77	4.87
1386	NASDAQ	CVGI	Mon, Feb 8, 2010	4.99	5.10	4.81	4.84
1385	NASDAQ	CVGI	Fri, Feb 5, 2010	4.79	5.12	4.76	5.00
1384	NASDAQ	CVGI	Thu, Feb 4, 2010	4.92	4.92	4.77	4.80
1383	NASDAQ	CVGI	Wed, Feb 3, 2010	4.96	5.05	4.76	5.00
1382	NASDAQ	CVGI	Tue, Feb 2, 2010	5.01	5.07	4.87	5.00
1381	NASDAQ	CVGI	Mon, Feb 1, 2010	4.85	5.14	4.83	4.97
1380	NASDAQ	CVGI	Fri, Jan 29, 2010	5.22	5.22	4.78	4.79
1379	NASDAQ	CVGI	Thu, Jan 28, 2010	5.27	5.27	5.00	5.14
1378	NASDAQ	CVGI	Wed, Jan 27, 2010	5.20	5.28	5.18	5.28
1377	NASDAQ	CVGI	Tue, Jan 26, 2010	5.36	5.36	5.24	5.25
1376	NASDAQ	CVGI	Mon, Jan 25, 2010	5.35	5.45	5.23	5.25
1375	NASDAQ	CVGI	Fri, Jan 22, 2010	5.30	5.56	5.20	5.27
1374	NASDAQ	CVGI	Thu, Jan 21, 2010	5.64	5.64	5.20	5.32
1373	NASDAQ	CVGI	Wed, Jan 20, 2010	5.77	5.84	5.54	5.58
1372	NASDAQ	CVGI	Tue, Jan 19, 2010	6.07	6.07	5.81	5.84
1371	NASDAQ	CVGI	Fri, Jan 15, 2010	5.99	6.04	5.77	6.00
1370	NASDAQ	CVGI	Thu, Jan 14, 2010	5.98	6.02	5.83	6.02
1369	NASDAQ	CVGI	Wed, Jan 13, 2010	6.10	6.12	5.85	6.05
1368	NASDAQ	CVGI	Tue, Jan 12, 2010	6.06	6.19	5.92	6.07
1367	NASDAQ	CVGI	Mon, Jan 11, 2010	5.99	6.28	5.91	6.13
1366	NASDAQ	CVGI	Fri, Jan 8, 2010	5.69	6.02	5.50	5.99
1365	NASDAQ	CVGI	Thu, Jan 7, 2010	5.63	5.75	5.41	5.67
1364	NASDAQ	CVGI	Wed, Jan 6, 2010	5.92	6.06	5.55	5.55
1363	NASDAQ	CVGI	Tue, Jan 5, 2010	5.84	6.06	5.72	5.86
1362	NASDAQ	CVGI	Mon, Jan 4, 2010	6.20	6.21	5.70	5.81
1361	NASDAQ	CVGI	Thu, Dec 31, 2009	6.50	6.50	5.99	5.99
1360	NASDAQ	CVGI	Wed, Dec 30, 2009	6.30	6.69	6.30	6.45
1359	NASDAQ	CVGI	Tue, Dec 29, 2009	6.34	6.42	6.15	6.31
1358	NASDAQ	CVGI	Mon, Dec 28, 2009	6.37	6.38	6.22	6.30
1357	NASDAQ	CVGI	Thu, Dec 24, 2009	6.48	6.48	6.22	6.30
1356	NASDAQ	CVGI	Wed, Dec 23, 2009	6.60	6.61	6.45	6.45
1355	NASDAQ	CVGI	Tue, Dec 22, 2009	6.57	6.73	6.55	6.60
1354	NASDAQ	CVGI	Mon, Dec 21, 2009	6.46	6.60	6.32	6.59
1353	NASDAQ	CVGI	Fri, Dec 18, 2009	6.09	6.47	5.84	6.46
1352	NASDAQ	CVGI	Thu, Dec 17, 2009	5.80	6.22	5.59	6.05
1351	NASDAQ	CVGI	Wed, Dec 16, 2009	6.33	6.40	5.92	5.95
1350	NASDAQ	CVGI	Tue, Dec 15, 2009	6.24	6.35	6.03	6.30
1349	NASDAQ	CVGI	Mon, Dec 14, 2009	5.88	6.37	5.73	6.36
1348	NASDAQ	CVGI	Fri, Dec 11, 2009	5.87	5.87	5.72	5.80
1347	NASDAQ	CVGI	Thu, Dec 10, 2009	6.00	6.00	5.77	5.80
1346	NASDAQ	CVGI	Wed, Dec 9, 2009	5.84	5.99	5.76	5.95
1345	NASDAQ	CVGI	Tue, Dec 8, 2009	5.93	6.03	5.79	5.91
1344	NASDAQ	CVGI	Mon, Dec 7, 2009	5.89	6.07	5.79	6.04
1343	NASDAQ	CVGI	Fri, Dec 4, 2009	5.71	5.99	5.65	5.93
1342	NASDAQ	CVGI	Thu, Dec 3, 2009	5.69	5.74	5.55	5.57
1341	NASDAQ	CVGI	Wed, Dec 2, 2009	5.62	5.87	5.52	5.67
1340	NASDAQ	CVGI	Tue, Dec 1, 2009	5.42	5.65	5.32	5.64
1339	NASDAQ	CVGI	Mon, Nov 30, 2009	5.31	5.43	5.20	5.33
1338	NASDAQ	CVGI	Fri, Nov 27, 2009	5.17	5.54	5.17	5.39
1337	NASDAQ	CVGI	Wed, Nov 25, 2009	5.33	5.46	5.30	5.41
1336	NASDAQ	CVGI	Tue, Nov 24, 2009	5.29	5.38	4.99	5.32
1335	NASDAQ	CVGI	Mon, Nov 23, 2009	5.26	5.39	5.16	5.35
1334	NASDAQ	CVGI	Fri, Nov 20, 2009	5.38	5.38	5.13	5.27
1333	NASDAQ	CVGI	Thu, Nov 19, 2009	5.30	5.36	5.15	5.25
1332	NASDAQ	CVGI	Wed, Nov 18, 2009	5.42	5.48	5.34	5.36
1331	NASDAQ	CVGI	Tue, Nov 17, 2009	5.38	5.61	5.27	5.43
1330	NASDAQ	CVGI	Mon, Nov 16, 2009	5.47	5.60	5.26	5.47
1329	NASDAQ	CVGI	Fri, Nov 13, 2009	5.58	5.75	5.40	5.43
1328	NASDAQ	CVGI	Thu, Nov 12, 2009	5.88	6.09	5.52	5.59
1327	NASDAQ	CVGI	Wed, Nov 11, 2009	6.16	6.18	5.85	5.88
1326	NASDAQ	CVGI	Tue, Nov 10, 2009	6.00	6.22	5.70	6.09
1325	NASDAQ	CVGI	Mon, Nov 9, 2009	5.56	5.98	5.54	5.96
1324	NASDAQ	CVGI	Fri, Nov 6, 2009	5.18	5.70	5.18	5.49
1323	NASDAQ	CVGI	Thu, Nov 5, 2009	5.36	5.43	5.15	5.24
1322	NASDAQ	CVGI	Wed, Nov 4, 2009	4.95	5.55	4.84	5.28
1321	NASDAQ	CVGI	Tue, Nov 3, 2009	4.58	5.09	4.58	4.84
1320	NASDAQ	CVGI	Mon, Nov 2, 2009	4.60	5.12	4.43	4.70
1319	NASDAQ	CVGI	Fri, Oct 30, 2009	5.72	5.90	4.62	4.73
1318	NASDAQ	CVGI	Thu, Oct 29, 2009	5.74	6.68	5.46	5.79
1317	NASDAQ	CVGI	Wed, Oct 28, 2009	7.17	7.22	5.92	5.95
1316	NASDAQ	CVGI	Tue, Oct 27, 2009	7.39	7.58	7.16	7.21
1315	NASDAQ	CVGI	Mon, Oct 26, 2009	7.58	7.79	7.29	7.43
1314	NASDAQ	CVGI	Fri, Oct 23, 2009	7.85	8.08	7.54	7.59
1313	NASDAQ	CVGI	Thu, Oct 22, 2009	7.58	7.83	7.51	7.79
1312	NASDAQ	CVGI	Wed, Oct 21, 2009	7.50	7.72	7.41	7.63
1311	NASDAQ	CVGI	Tue, Oct 20, 2009	7.60	7.73	7.50	7.54
1310	NASDAQ	CVGI	Mon, Oct 19, 2009	7.80	7.80	7.54	7.62
1309	NASDAQ	CVGI	Fri, Oct 16, 2009	7.88	7.97	7.61	7.75
1308	NASDAQ	CVGI	Thu, Oct 15, 2009	7.69	7.99	7.54	7.98
1307	NASDAQ	CVGI	Wed, Oct 14, 2009	7.65	7.87	7.60	7.76
1306	NASDAQ	CVGI	Tue, Oct 13, 2009	7.63	7.76	7.49	7.54
1305	NASDAQ	CVGI	Mon, Oct 12, 2009	7.70	7.95	7.56	7.73
1304	NASDAQ	CVGI	Fri, Oct 9, 2009	7.37	7.67	7.28	7.58
1303	NASDAQ	CVGI	Thu, Oct 8, 2009	7.15	7.55	7.15	7.37
1302	NASDAQ	CVGI	Wed, Oct 7, 2009	7.01	7.34	6.99	7.04
1301	NASDAQ	CVGI	Tue, Oct 6, 2009	6.70	7.79	6.67	6.99
1300	NASDAQ	CVGI	Mon, Oct 5, 2009	6.16	6.62	6.08	6.55
1299	NASDAQ	CVGI	Fri, Oct 2, 2009	6.09	6.19	5.79	6.16
1298	NASDAQ	CVGI	Thu, Oct 1, 2009	6.57	6.67	6.20	6.22
1297	NASDAQ	CVGI	Wed, Sep 30, 2009	6.52	6.70	6.42	6.51
1296	NASDAQ	CVGI	Tue, Sep 29, 2009	6.65	6.81	6.38	6.43
1295	NASDAQ	CVGI	Mon, Sep 28, 2009	6.60	6.80	6.52	6.61
1294	NASDAQ	CVGI	Fri, Sep 25, 2009	6.68	6.83	6.39	6.58
1293	NASDAQ	CVGI	Thu, Sep 24, 2009	7.01	7.28	6.55	6.66
1292	NASDAQ	CVGI	Wed, Sep 23, 2009	7.22	7.49	7.09	7.40
1291	NASDAQ	CVGI	Tue, Sep 22, 2009	7.36	7.36	7.05	7.25
1290	NASDAQ	CVGI	Mon, Sep 21, 2009	7.08	7.70	6.94	7.29
1289	NASDAQ	CVGI	Fri, Sep 18, 2009	7.16	7.33	7.16	7.28
1288	NASDAQ	CVGI	Thu, Sep 17, 2009	6.52	7.15	6.47	7.15
1287	NASDAQ	CVGI	Wed, Sep 16, 2009	5.84	6.54	5.70	6.47
1286	NASDAQ	CVGI	Tue, Sep 15, 2009	5.75	5.93	5.72	5.86
1285	NASDAQ	CVGI	Mon, Sep 14, 2009	5.48	6.04	5.46	5.79
1284	NASDAQ	CVGI	Fri, Sep 11, 2009	4.77	5.64	4.75	5.49
1283	NASDAQ	CVGI	Thu, Sep 10, 2009	4.73	4.79	4.65	4.74
1282	NASDAQ	CVGI	Wed, Sep 9, 2009	4.81	4.82	4.68	4.75
1281	NASDAQ	CVGI	Tue, Sep 8, 2009	4.74	4.87	4.60	4.79
1280	NASDAQ	CVGI	Fri, Sep 4, 2009	4.71	4.90	4.57	4.71
1279	NASDAQ	CVGI	Thu, Sep 3, 2009	4.51	4.81	4.51	4.72
1278	NASDAQ	CVGI	Wed, Sep 2, 2009	4.34	4.96	4.33	4.70
1277	NASDAQ	CVGI	Tue, Sep 1, 2009	4.40	4.79	4.33	4.37
1276	NASDAQ	CVGI	Mon, Aug 31, 2009	4.53	4.69	4.42	4.48
1275	NASDAQ	CVGI	Fri, Aug 28, 2009	4.80	4.87	4.58	4.63
1274	NASDAQ	CVGI	Thu, Aug 27, 2009	4.76	4.91	4.54	4.78
1273	NASDAQ	CVGI	Wed, Aug 26, 2009	4.60	4.87	4.33	4.82
1272	NASDAQ	CVGI	Tue, Aug 25, 2009	4.88	4.94	4.60	4.70
1271	NASDAQ	CVGI	Mon, Aug 24, 2009	4.99	5.17	4.78	4.88
1270	NASDAQ	CVGI	Fri, Aug 21, 2009	5.01	5.02	4.75	4.94
1269	NASDAQ	CVGI	Thu, Aug 20, 2009	4.90	5.03	4.72	4.98
1268	NASDAQ	CVGI	Wed, Aug 19, 2009	4.76	5.06	4.56	4.87
1267	NASDAQ	CVGI	Tue, Aug 18, 2009	4.40	5.00	4.40	4.85
1266	NASDAQ	CVGI	Mon, Aug 17, 2009	4.63	4.71	4.16	4.53
1265	NASDAQ	CVGI	Fri, Aug 14, 2009	5.06	5.15	4.55	4.76
1264	NASDAQ	CVGI	Thu, Aug 13, 2009	4.87	5.20	4.67	5.06
1263	NASDAQ	CVGI	Wed, Aug 12, 2009	4.50	4.87	4.35	4.80
1262	NASDAQ	CVGI	Tue, Aug 11, 2009	4.05	4.07	3.50	3.87
1261	NASDAQ	CVGI	Mon, Aug 10, 2009	4.27	4.30	3.84	4.13
1260	NASDAQ	CVGI	Fri, Aug 7, 2009	3.50	4.50	3.27	4.27
1259	NASDAQ	CVGI	Thu, Aug 6, 2009	3.13	4.08	3.00	3.58
1258	NASDAQ	CVGI	Wed, Aug 5, 2009	2.90	3.23	2.64	3.13
1257	NASDAQ	CVGI	Tue, Aug 4, 2009	3.63	4.15	3.16	3.48
1256	NASDAQ	CVGI	Mon, Aug 3, 2009	2.19	3.76	2.11	3.50
1255	NASDAQ	CVGI	Fri, Jul 31, 2009	1.69	2.10	1.65	2.01
1254	NASDAQ	CVGI	Thu, Jul 30, 2009	1.68	1.79	1.56	1.74
1253	NASDAQ	CVGI	Wed, Jul 29, 2009	1.63	1.68	1.53	1.66
1252	NASDAQ	CVGI	Tue, Jul 28, 2009	1.81	1.81	1.63	1.65
1251	NASDAQ	CVGI	Mon, Jul 27, 2009	1.61	1.81	1.61	1.76
1250	NASDAQ	CVGI	Fri, Jul 24, 2009	1.52	1.60	1.52	1.58
1249	NASDAQ	CVGI	Thu, Jul 23, 2009	1.47	1.64	1.45	1.59
1248	NASDAQ	CVGI	Wed, Jul 22, 2009	1.43	1.47	1.40	1.44
1247	NASDAQ	CVGI	Tue, Jul 21, 2009	1.45	1.45	1.40	1.43
1246	NASDAQ	CVGI	Mon, Jul 20, 2009	1.40	1.46	1.40	1.40
1245	NASDAQ	CVGI	Fri, Jul 17, 2009	1.40	1.50	1.40	1.40
1244	NASDAQ	CVGI	Thu, Jul 16, 2009	1.41	1.41	1.38	1.40
1243	NASDAQ	CVGI	Wed, Jul 15, 2009	1.40	1.45	1.35	1.42
1242	NASDAQ	CVGI	Tue, Jul 14, 2009	1.33	1.47	1.28	1.38
1241	NASDAQ	CVGI	Mon, Jul 13, 2009	1.34	1.34	1.27	1.28
1240	NASDAQ	CVGI	Fri, Jul 10, 2009	1.37	1.40	1.30	1.32
1239	NASDAQ	CVGI	Thu, Jul 9, 2009	1.30	1.47	1.24	1.32
1238	NASDAQ	CVGI	Wed, Jul 8, 2009	1.36	1.50	1.25	1.29
1237	NASDAQ	CVGI	Tue, Jul 7, 2009	1.49	1.50	1.35	1.35
1236	NASDAQ	CVGI	Mon, Jul 6, 2009	1.60	1.60	1.41	1.48
1235	NASDAQ	CVGI	Thu, Jul 2, 2009	1.65	1.89	1.55	1.64
1234	NASDAQ	CVGI	Wed, Jul 1, 2009	1.48	1.78	1.45	1.66
1233	NASDAQ	CVGI	Tue, Jun 30, 2009	1.39	1.54	1.37	1.44
1232	NASDAQ	CVGI	Mon, Jun 29, 2009	1.62	1.68	1.39	1.42
1231	NASDAQ	CVGI	Fri, Jun 26, 2009	1.77	1.93	1.62	1.62
1230	NASDAQ	CVGI	Thu, Jun 25, 2009	1.50	1.77	1.50	1.68
1229	NASDAQ	CVGI	Wed, Jun 24, 2009	1.62	1.73	1.45	1.52
1228	NASDAQ	CVGI	Tue, Jun 23, 2009	1.33	1.62	1.20	1.62
1227	NASDAQ	CVGI	Mon, Jun 22, 2009	1.34	1.38	1.17	1.36
1226	NASDAQ	CVGI	Fri, Jun 19, 2009	1.28	1.36	1.24	1.30
1225	NASDAQ	CVGI	Thu, Jun 18, 2009	1.23	1.31	1.17	1.25
1224	NASDAQ	CVGI	Wed, Jun 17, 2009	1.28	1.28	1.13	1.20
1223	NASDAQ	CVGI	Tue, Jun 16, 2009	1.40	1.46	1.25	1.29
1222	NASDAQ	CVGI	Mon, Jun 15, 2009	1.38	1.38	1.28	1.34
1221	NASDAQ	CVGI	Fri, Jun 12, 2009	1.23	1.48	1.18	1.40
1220	NASDAQ	CVGI	Thu, Jun 11, 2009	1.29	1.60	1.18	1.25
1219	NASDAQ	CVGI	Wed, Jun 10, 2009	1.08	1.40	1.08	1.26
1218	NASDAQ	CVGI	Tue, Jun 9, 2009	1.07	1.17	0.94	1.06
1217	NASDAQ	CVGI	Mon, Jun 8, 2009	1.09	1.12	1.06	1.07
1216	NASDAQ	CVGI	Fri, Jun 5, 2009	1.15	1.19	1.08	1.12
1215	NASDAQ	CVGI	Thu, Jun 4, 2009	1.15	1.19	1.12	1.14
1214	NASDAQ	CVGI	Wed, Jun 3, 2009	1.12	1.16	1.12	1.15
1213	NASDAQ	CVGI	Tue, Jun 2, 2009	1.15	1.19	1.10	1.13
1212	NASDAQ	CVGI	Mon, Jun 1, 2009	1.25	1.30	1.09	1.15
1211	NASDAQ	CVGI	Fri, May 29, 2009	1.09	1.27	1.09	1.26
1210	NASDAQ	CVGI	Thu, May 28, 2009	1.12	1.18	1.06	1.08
1209	NASDAQ	CVGI	Wed, May 27, 2009	1.15	1.21	1.09	1.10
1208	NASDAQ	CVGI	Tue, May 26, 2009	1.06	1.17	1.06	1.15
1207	NASDAQ	CVGI	Fri, May 22, 2009	1.15	1.17	1.05	1.06
1206	NASDAQ	CVGI	Thu, May 21, 2009	1.15	1.19	1.11	1.14
1205	NASDAQ	CVGI	Wed, May 20, 2009	1.16	1.29	1.13	1.15
1204	NASDAQ	CVGI	Tue, May 19, 2009	1.15	1.21	1.11	1.15
1203	NASDAQ	CVGI	Mon, May 18, 2009	1.17	1.32	1.10	1.14
1202	NASDAQ	CVGI	Fri, May 15, 2009	1.35	1.35	1.07	1.14
1201	NASDAQ	CVGI	Thu, May 14, 2009	1.31	1.41	1.23	1.35
1200	NASDAQ	CVGI	Wed, May 13, 2009	1.40	1.40	1.25	1.31
1199	NASDAQ	CVGI	Tue, May 12, 2009	1.58	1.58	1.30	1.44
1198	NASDAQ	CVGI	Mon, May 11, 2009	1.69	1.70	1.49	1.50
1197	NASDAQ	CVGI	Fri, May 8, 2009	1.23	1.94	1.20	1.70
1196	NASDAQ	CVGI	Thu, May 7, 2009	1.30	1.37	1.16	1.23
1195	NASDAQ	CVGI	Wed, May 6, 2009	1.13	1.26	1.04	1.25
1194	NASDAQ	CVGI	Tue, May 5, 2009	1.02	1.09	1.02	1.07
1193	NASDAQ	CVGI	Mon, May 4, 2009	1.08	1.10	1.03	1.06
1192	NASDAQ	CVGI	Fri, May 1, 2009	1.08	1.08	0.95	1.04
1191	NASDAQ	CVGI	Thu, Apr 30, 2009	1.20	1.24	0.87	0.96
1190	NASDAQ	CVGI	Wed, Apr 29, 2009	1.29	1.31	1.02	1.31
1189	NASDAQ	CVGI	Tue, Apr 28, 2009	1.25	1.30	1.22	1.27
1188	NASDAQ	CVGI	Mon, Apr 27, 2009	1.22	1.26	1.16	1.18
1187	NASDAQ	CVGI	Fri, Apr 24, 2009	0.87	1.55	0.81	1.26
1186	NASDAQ	CVGI	Thu, Apr 23, 2009	0.81	0.82	0.75	0.81
1185	NASDAQ	CVGI	Wed, Apr 22, 2009	0.85	0.90	0.78	0.80
1184	NASDAQ	CVGI	Tue, Apr 21, 2009	0.88	0.88	0.77	0.88
1183	NASDAQ	CVGI	Mon, Apr 20, 2009	0.87	0.87	0.74	0.79
1182	NASDAQ	CVGI	Fri, Apr 17, 2009	0.88	0.91	0.84	0.88
1181	NASDAQ	CVGI	Thu, Apr 16, 2009	0.80	0.88	0.80	0.85
1180	NASDAQ	CVGI	Wed, Apr 15, 2009	0.78	0.84	0.76	0.78
1179	NASDAQ	CVGI	Tue, Apr 14, 2009	0.75	0.83	0.71	0.78
1178	NASDAQ	CVGI	Mon, Apr 13, 2009	0.62	0.70	0.59	0.70
1177	NASDAQ	CVGI	Thu, Apr 9, 2009	0.59	0.78	0.56	0.60
1176	NASDAQ	CVGI	Wed, Apr 8, 2009	0.53	0.58	0.51	0.55
1175	NASDAQ	CVGI	Tue, Apr 7, 2009	0.57	0.58	0.52	0.53
1174	NASDAQ	CVGI	Mon, Apr 6, 2009	0.60	0.61	0.55	0.56
1173	NASDAQ	CVGI	Fri, Apr 3, 2009	0.65	0.71	0.52	0.52
1172	NASDAQ	CVGI	Thu, Apr 2, 2009	0.55	0.71	0.54	0.63
1171	NASDAQ	CVGI	Wed, Apr 1, 2009	0.56	0.72	0.51	0.55
1170	NASDAQ	CVGI	Tue, Mar 31, 2009	0.55	0.63	0.55	0.55
1169	NASDAQ	CVGI	Mon, Mar 30, 2009	0.62	0.62	0.55	0.55
1168	NASDAQ	CVGI	Fri, Mar 27, 2009	0.69	0.69	0.61	0.62
1167	NASDAQ	CVGI	Thu, Mar 26, 2009	0.72	0.75	0.67	0.72
1166	NASDAQ	CVGI	Wed, Mar 25, 2009	0.77	0.81	0.69	0.70
1165	NASDAQ	CVGI	Tue, Mar 24, 2009	0.84	0.84	0.75	0.76
1164	NASDAQ	CVGI	Mon, Mar 23, 2009	0.80	0.91	0.74	0.85
1163	NASDAQ	CVGI	Fri, Mar 20, 2009	0.84	0.84	0.74	0.80
1162	NASDAQ	CVGI	Thu, Mar 19, 2009	0.88	0.88	0.81	0.82
1161	NASDAQ	CVGI	Wed, Mar 18, 2009	0.55	0.88	0.50	0.86
1160	NASDAQ	CVGI	Tue, Mar 17, 2009	0.51	0.65	0.48	0.50
1159	NASDAQ	CVGI	Mon, Mar 16, 2009	0.57	0.59	0.50	0.50
1158	NASDAQ	CVGI	Fri, Mar 13, 2009	0.61	0.61	0.53	0.55
1157	NASDAQ	CVGI	Thu, Mar 12, 2009	0.57	0.63	0.50	0.61
1156	NASDAQ	CVGI	Wed, Mar 11, 2009	0.69	0.69	0.57	0.58
1155	NASDAQ	CVGI	Tue, Mar 10, 2009	0.55	0.69	0.55	0.69
1154	NASDAQ	CVGI	Mon, Mar 9, 2009	0.47	0.57	0.40	0.52
1153	NASDAQ	CVGI	Fri, Mar 6, 2009	0.52	0.52	0.42	0.47
1152	NASDAQ	CVGI	Thu, Mar 5, 2009	0.55	0.57	0.49	0.52
1151	NASDAQ	CVGI	Wed, Mar 4, 2009	0.50	0.60	0.48	0.52
1150	NASDAQ	CVGI	Tue, Mar 3, 2009	0.68	0.70	0.44	0.48
1149	NASDAQ	CVGI	Mon, Mar 2, 2009	0.59	0.70	0.59	0.66
1148	NASDAQ	CVGI	Fri, Feb 27, 2009	0.70	0.71	0.61	0.63
1147	NASDAQ	CVGI	Thu, Feb 26, 2009	0.69	0.81	0.69	0.71
1146	NASDAQ	CVGI	Wed, Feb 25, 2009	0.93	0.94	0.69	0.69
1145	NASDAQ	CVGI	Tue, Feb 24, 2009	0.68	0.94	0.68	0.94
1144	NASDAQ	CVGI	Mon, Feb 23, 2009	0.79	0.84	0.66	0.67
1143	NASDAQ	CVGI	Fri, Feb 20, 2009	0.84	0.84	0.78	0.78
1142	NASDAQ	CVGI	Thu, Feb 19, 2009	0.91	1.08	0.86	0.86
1141	NASDAQ	CVGI	Wed, Feb 18, 2009	0.93	0.94	0.80	0.90
1140	NASDAQ	CVGI	Tue, Feb 17, 2009	0.95	1.00	0.92	0.92
1139	NASDAQ	CVGI	Fri, Feb 13, 2009	0.97	1.00	0.92	0.96
1138	NASDAQ	CVGI	Thu, Feb 12, 2009	0.95	1.08	0.93	0.97
1137	NASDAQ	CVGI	Wed, Feb 11, 2009	1.00	1.00	0.96	0.97
1136	NASDAQ	CVGI	Tue, Feb 10, 2009	0.99	1.09	0.92	0.92
1135	NASDAQ	CVGI	Mon, Feb 9, 2009	0.94	1.28	0.94	1.01
1134	NASDAQ	CVGI	Fri, Feb 6, 2009	0.91	0.96	0.91	0.94
1133	NASDAQ	CVGI	Thu, Feb 5, 2009	0.95	0.95	0.91	0.92
1132	NASDAQ	CVGI	Wed, Feb 4, 2009	1.09	1.13	0.90	0.93
1131	NASDAQ	CVGI	Tue, Feb 3, 2009	1.14	1.15	1.06	1.10
1130	NASDAQ	CVGI	Mon, Feb 2, 2009	1.00	1.13	0.96	1.13
1129	NASDAQ	CVGI	Fri, Jan 30, 2009	0.95	1.02	0.95	1.00
1128	NASDAQ	CVGI	Thu, Jan 29, 2009	1.07	1.07	0.93	0.93
1127	NASDAQ	CVGI	Wed, Jan 28, 2009	1.00	1.02	0.97	0.99
1126	NASDAQ	CVGI	Tue, Jan 27, 2009	1.02	1.15	0.96	0.98
1125	NASDAQ	CVGI	Mon, Jan 26, 2009	1.01	1.13	0.96	1.02
1124	NASDAQ	CVGI	Fri, Jan 23, 2009	1.00	1.18	1.00	1.01
1123	NASDAQ	CVGI	Thu, Jan 22, 2009	1.18	1.22	1.03	1.03
1122	NASDAQ	CVGI	Wed, Jan 21, 2009	1.07	1.16	1.06	1.15
1121	NASDAQ	CVGI	Tue, Jan 20, 2009	1.17	1.17	1.05	1.05
1120	NASDAQ	CVGI	Fri, Jan 16, 2009	1.30	1.33	1.17	1.20
1119	NASDAQ	CVGI	Thu, Jan 15, 2009	1.25	1.30	1.12	1.30
1118	NASDAQ	CVGI	Wed, Jan 14, 2009	1.27	1.34	1.23	1.26
1117	NASDAQ	CVGI	Tue, Jan 13, 2009	1.40	1.55	1.22	1.32
1116	NASDAQ	CVGI	Mon, Jan 12, 2009	1.50	1.62	1.35	1.45
1115	NASDAQ	CVGI	Fri, Jan 9, 2009	1.19	1.60	1.18	1.43
1114	NASDAQ	CVGI	Thu, Jan 8, 2009	1.00	1.38	0.95	1.15
1113	NASDAQ	CVGI	Wed, Jan 7, 2009	0.91	0.94	0.88	0.92
1112	NASDAQ	CVGI	Tue, Jan 6, 2009	0.86	0.97	0.86	0.93
1111	NASDAQ	CVGI	Mon, Jan 5, 2009	0.93	0.93	0.86	0.86
1110	NASDAQ	CVGI	Fri, Jan 2, 2009	0.92	0.95	0.87	0.92
1109	NASDAQ	CVGI	Wed, Dec 31, 2008	0.82	0.98	0.81	0.93
1108	NASDAQ	CVGI	Tue, Dec 30, 2008	0.85	0.90	0.78	0.83
1107	NASDAQ	CVGI	Mon, Dec 29, 2008	0.88	0.90	0.78	0.82
1106	NASDAQ	CVGI	Fri, Dec 26, 2008	0.91	0.93	0.87	0.90
1105	NASDAQ	CVGI	Wed, Dec 24, 2008	0.92	0.95	0.88	0.90
1104	NASDAQ	CVGI	Tue, Dec 23, 2008	0.78	0.95	0.78	0.91
1103	NASDAQ	CVGI	Mon, Dec 22, 2008	1.00	1.02	0.91	0.93
1102	NASDAQ	CVGI	Fri, Dec 19, 2008	0.98	1.01	0.93	1.00
1101	NASDAQ	CVGI	Thu, Dec 18, 2008	1.05	1.06	0.90	0.91
1100	NASDAQ	CVGI	Wed, Dec 17, 2008	1.10	1.15	1.00	1.00
1099	NASDAQ	CVGI	Tue, Dec 16, 2008	1.15	1.20	1.03	1.10
1098	NASDAQ	CVGI	Mon, Dec 15, 2008	1.21	1.22	1.11	1.11
1097	NASDAQ	CVGI	Fri, Dec 12, 2008	1.17	1.20	1.05	1.20
1096	NASDAQ	CVGI	Thu, Dec 11, 2008	1.26	1.43	1.19	1.21
1095	NASDAQ	CVGI	Wed, Dec 10, 2008	1.38	1.39	1.28	1.29
1094	NASDAQ	CVGI	Tue, Dec 9, 2008	1.26	1.35	1.15	1.32
1093	NASDAQ	CVGI	Mon, Dec 8, 2008	1.18	1.41	1.06	1.30
1092	NASDAQ	CVGI	Fri, Dec 5, 2008	1.13	1.19	1.08	1.19
1091	NASDAQ	CVGI	Thu, Dec 4, 2008	1.18	1.21	1.03	1.16
1090	NASDAQ	CVGI	Wed, Dec 3, 2008	1.13	1.27	1.13	1.19
1089	NASDAQ	CVGI	Tue, Dec 2, 2008	1.12	1.30	1.08	1.15
1088	NASDAQ	CVGI	Mon, Dec 1, 2008	1.14	1.25	1.01	1.08
1087	NASDAQ	CVGI	Fri, Nov 28, 2008	1.06	1.19	1.02	1.12
1086	NASDAQ	CVGI	Wed, Nov 26, 2008	0.90	1.08	0.87	1.06
1085	NASDAQ	CVGI	Tue, Nov 25, 2008	1.05	1.05	0.88	0.90
1084	NASDAQ	CVGI	Mon, Nov 24, 2008	1.05	1.16	0.94	1.04
1083	NASDAQ	CVGI	Fri, Nov 21, 2008	1.05	1.08	0.97	1.02
1082	NASDAQ	CVGI	Thu, Nov 20, 2008	1.10	1.12	1.01	1.03
1081	NASDAQ	CVGI	Wed, Nov 19, 2008	1.21	1.27	1.09	1.11
1080	NASDAQ	CVGI	Tue, Nov 18, 2008	1.17	1.25	1.16	1.21
1079	NASDAQ	CVGI	Mon, Nov 17, 2008	1.13	1.23	1.13	1.17
1078	NASDAQ	CVGI	Fri, Nov 14, 2008	1.19	1.23	1.00	1.15
1077	NASDAQ	CVGI	Thu, Nov 13, 2008	1.07	1.24	1.06	1.23
1076	NASDAQ	CVGI	Wed, Nov 12, 2008	1.08	1.11	0.92	1.07
1075	NASDAQ	CVGI	Tue, Nov 11, 2008	1.17	1.29	1.08	1.10
1074	NASDAQ	CVGI	Mon, Nov 10, 2008	1.28	1.43	1.14	1.14
1073	NASDAQ	CVGI	Fri, Nov 7, 2008	1.14	1.43	1.11	1.22
1072	NASDAQ	CVGI	Thu, Nov 6, 2008	1.18	1.26	1.04	1.12
1071	NASDAQ	CVGI	Wed, Nov 5, 2008	1.30	1.49	1.21	1.27
1070	NASDAQ	CVGI	Tue, Nov 4, 2008	1.50	1.61	1.25	1.30
1069	NASDAQ	CVGI	Mon, Nov 3, 2008	1.27	1.46	1.25	1.41
1068	NASDAQ	CVGI	Fri, Oct 31, 2008	1.38	1.42	1.33	1.33
1067	NASDAQ	CVGI	Thu, Oct 30, 2008	1.18	1.43	1.13	1.36
1066	NASDAQ	CVGI	Wed, Oct 29, 2008	1.23	1.28	1.10	1.11
1065	NASDAQ	CVGI	Tue, Oct 28, 2008	1.15	1.24	1.11	1.17
1064	NASDAQ	CVGI	Mon, Oct 27, 2008	1.21	1.26	1.05	1.09
1063	NASDAQ	CVGI	Fri, Oct 24, 2008	1.20	1.40	1.15	1.23
1062	NASDAQ	CVGI	Thu, Oct 23, 2008	1.55	1.72	1.30	1.36
1061	NASDAQ	CVGI	Wed, Oct 22, 2008	1.87	2.09	1.60	1.72
1060	NASDAQ	CVGI	Tue, Oct 21, 2008	2.26	2.46	2.05	2.16
1059	NASDAQ	CVGI	Mon, Oct 20, 2008	1.67	2.31	1.63	2.24
1058	NASDAQ	CVGI	Fri, Oct 17, 2008	1.41	2.99	1.26	1.64
1057	NASDAQ	CVGI	Thu, Oct 16, 2008	1.15	1.56	1.08	1.50
1056	NASDAQ	CVGI	Wed, Oct 15, 2008	1.59	1.67	1.08	1.10
1055	NASDAQ	CVGI	Tue, Oct 14, 2008	1.83	1.83	1.51	1.62
1054	NASDAQ	CVGI	Mon, Oct 13, 2008	2.00	2.00	1.25	1.73
1053	NASDAQ	CVGI	Fri, Oct 10, 2008	2.35	2.40	1.60	1.77
1052	NASDAQ	CVGI	Thu, Oct 9, 2008	3.13	3.41	2.52	2.54
1051	NASDAQ	CVGI	Wed, Oct 8, 2008	3.83	3.90	2.39	3.00
1050	NASDAQ	CVGI	Tue, Oct 7, 2008	4.86	5.00	3.98	4.02
1049	NASDAQ	CVGI	Mon, Oct 6, 2008	5.57	5.86	4.72	4.72
1048	NASDAQ	CVGI	Fri, Oct 3, 2008	6.42	6.54	5.55	5.82
1047	NASDAQ	CVGI	Thu, Oct 2, 2008	6.61	6.61	5.96	6.27
1046	NASDAQ	CVGI	Wed, Oct 1, 2008	7.13	7.20	6.52	6.66
1045	NASDAQ	CVGI	Tue, Sep 30, 2008	8.18	8.18	7.11	7.11
1044	NASDAQ	CVGI	Mon, Sep 29, 2008	8.61	8.68	7.80	8.03
1043	NASDAQ	CVGI	Fri, Sep 26, 2008	8.99	9.02	8.72	8.86
1042	NASDAQ	CVGI	Thu, Sep 25, 2008	9.40	9.50	9.02	9.18
1041	NASDAQ	CVGI	Wed, Sep 24, 2008	10.27	10.96	9.20	9.39
1040	NASDAQ	CVGI	Tue, Sep 23, 2008	10.83	10.83	10.21	10.23
1039	NASDAQ	CVGI	Mon, Sep 22, 2008	10.91	11.49	10.19	10.77
1038	NASDAQ	CVGI	Fri, Sep 19, 2008	11.08	11.08	10.01	10.90
1037	NASDAQ	CVGI	Thu, Sep 18, 2008	9.95	11.19	9.12	10.53
1036	NASDAQ	CVGI	Wed, Sep 17, 2008	9.42	9.85	8.97	9.55
1035	NASDAQ	CVGI	Tue, Sep 16, 2008	8.94	9.64	8.80	9.59
1034	NASDAQ	CVGI	Mon, Sep 15, 2008	9.60	10.03	9.36	9.37
1033	NASDAQ	CVGI	Fri, Sep 12, 2008	9.41	10.36	9.09	10.08
1032	NASDAQ	CVGI	Thu, Sep 11, 2008	9.15	9.55	9.05	9.51
1031	NASDAQ	CVGI	Wed, Sep 10, 2008	9.49	9.59	9.19	9.39
1030	NASDAQ	CVGI	Tue, Sep 9, 2008	9.73	9.95	9.06	9.21
1029	NASDAQ	CVGI	Mon, Sep 8, 2008	9.58	9.75	9.10	9.74
1028	NASDAQ	CVGI	Fri, Sep 5, 2008	8.88	9.14	8.70	8.98
1027	NASDAQ	CVGI	Thu, Sep 4, 2008	9.42	9.43	8.91	8.91
1026	NASDAQ	CVGI	Wed, Sep 3, 2008	9.53	9.95	9.23	9.53
1025	NASDAQ	CVGI	Tue, Sep 2, 2008	10.53	10.69	9.45	9.53
1024	NASDAQ	CVGI	Fri, Aug 29, 2008	10.40	10.50	9.80	10.24
1023	NASDAQ	CVGI	Thu, Aug 28, 2008	9.85	10.59	9.46	10.45
1022	NASDAQ	CVGI	Wed, Aug 27, 2008	9.96	9.96	9.26	9.81
1021	NASDAQ	CVGI	Tue, Aug 26, 2008	10.40	11.10	9.72	9.98
1020	NASDAQ	CVGI	Mon, Aug 25, 2008	10.86	10.86	10.11	10.37
1019	NASDAQ	CVGI	Fri, Aug 22, 2008	10.75	11.06	10.75	10.94
1018	NASDAQ	CVGI	Thu, Aug 21, 2008	10.72	10.87	10.48	10.64
1017	NASDAQ	CVGI	Wed, Aug 20, 2008	10.77	11.12	10.45	10.86
1016	NASDAQ	CVGI	Tue, Aug 19, 2008	10.71	11.08	10.58	10.67
1015	NASDAQ	CVGI	Mon, Aug 18, 2008	10.99	11.25	10.64	10.87
1014	NASDAQ	CVGI	Fri, Aug 15, 2008	10.98	11.41	10.61	10.93
1013	NASDAQ	CVGI	Thu, Aug 14, 2008	10.41	11.00	9.66	10.78
1012	NASDAQ	CVGI	Wed, Aug 13, 2008	10.36	10.74	10.36	10.52
1011	NASDAQ	CVGI	Tue, Aug 12, 2008	10.06	10.65	9.99	10.37
1010	NASDAQ	CVGI	Mon, Aug 11, 2008	9.96	10.39	9.64	10.10
1009	NASDAQ	CVGI	Fri, Aug 8, 2008	9.08	10.35	8.93	9.97
1008	NASDAQ	CVGI	Thu, Aug 7, 2008	9.10	9.50	8.85	9.03
1007	NASDAQ	CVGI	Wed, Aug 6, 2008	9.37	9.37	8.84	9.28
1006	NASDAQ	CVGI	Tue, Aug 5, 2008	9.21	9.53	8.90	9.45
1005	NASDAQ	CVGI	Mon, Aug 4, 2008	10.08	10.08	8.97	9.03
1004	NASDAQ	CVGI	Fri, Aug 1, 2008	9.73	10.02	9.12	9.86
1003	NASDAQ	CVGI	Thu, Jul 31, 2008	9.76	10.00	9.49	9.67
1002	NASDAQ	CVGI	Wed, Jul 30, 2008	9.69	10.46	9.37	10.01
1001	NASDAQ	CVGI	Tue, Jul 29, 2008	9.26	9.67	8.60	9.60
1000	NASDAQ	CVGI	Mon, Jul 28, 2008	10.92	11.32	9.51	9.59
999	NASDAQ	CVGI	Fri, Jul 25, 2008	10.67	11.34	10.56	10.99
998	NASDAQ	CVGI	Thu, Jul 24, 2008	11.94	12.45	10.45	10.56
997	NASDAQ	CVGI	Wed, Jul 23, 2008	13.10	14.21	11.80	11.96
996	NASDAQ	CVGI	Tue, Jul 22, 2008	11.33	12.78	11.33	12.67
995	NASDAQ	CVGI	Mon, Jul 21, 2008	11.65	12.73	11.46	11.95
994	NASDAQ	CVGI	Fri, Jul 18, 2008	13.12	13.12	11.19	11.62
993	NASDAQ	CVGI	Thu, Jul 17, 2008	12.01	13.10	11.62	13.06
992	NASDAQ	CVGI	Wed, Jul 16, 2008	10.87	11.98	10.87	11.96
991	NASDAQ	CVGI	Tue, Jul 15, 2008	10.22	11.44	10.08	11.00
990	NASDAQ	CVGI	Mon, Jul 14, 2008	10.72	10.77	10.13	10.38
989	NASDAQ	CVGI	Fri, Jul 11, 2008	10.07	10.59	9.74	10.50
988	NASDAQ	CVGI	Thu, Jul 10, 2008	9.81	10.25	9.67	10.19
987	NASDAQ	CVGI	Wed, Jul 9, 2008	10.78	10.95	9.83	9.83
986	NASDAQ	CVGI	Tue, Jul 8, 2008	9.53	10.98	9.32	10.78
985	NASDAQ	CVGI	Mon, Jul 7, 2008	9.37	9.78	9.15	9.50
984	NASDAQ	CVGI	Thu, Jul 3, 2008	8.91	9.51	8.62	9.28
983	NASDAQ	CVGI	Wed, Jul 2, 2008	9.30	9.45	8.79	8.82
982	NASDAQ	CVGI	Tue, Jul 1, 2008	9.19	9.66	9.06	9.20
981	NASDAQ	CVGI	Mon, Jun 30, 2008	10.01	10.23	9.29	9.35
980	NASDAQ	CVGI	Fri, Jun 27, 2008	10.60	10.89	9.96	9.97
979	NASDAQ	CVGI	Thu, Jun 26, 2008	10.55	10.76	10.10	10.65
978	NASDAQ	CVGI	Wed, Jun 25, 2008	10.82	10.98	10.51	10.64
977	NASDAQ	CVGI	Tue, Jun 24, 2008	10.96	11.70	10.72	10.81
976	NASDAQ	CVGI	Mon, Jun 23, 2008	10.98	11.09	10.72	11.05
975	NASDAQ	CVGI	Fri, Jun 20, 2008	11.21	11.46	10.60	10.87
974	NASDAQ	CVGI	Thu, Jun 19, 2008	10.99	11.26	10.86	11.26
973	NASDAQ	CVGI	Wed, Jun 18, 2008	11.77	11.78	10.94	11.02
972	NASDAQ	CVGI	Tue, Jun 17, 2008	12.27	12.29	11.79	11.81
971	NASDAQ	CVGI	Mon, Jun 16, 2008	12.67	12.70	12.13	12.21
970	NASDAQ	CVGI	Fri, Jun 13, 2008	12.56	13.12	12.50	12.71
969	NASDAQ	CVGI	Thu, Jun 12, 2008	12.25	12.82	12.25	12.37
968	NASDAQ	CVGI	Wed, Jun 11, 2008	12.25	12.30	12.05	12.10
967	NASDAQ	CVGI	Tue, Jun 10, 2008	12.50	13.15	12.27	12.31
966	NASDAQ	CVGI	Mon, Jun 9, 2008	12.59	12.85	12.53	12.70
965	NASDAQ	CVGI	Fri, Jun 6, 2008	13.19	13.42	12.55	12.56
964	NASDAQ	CVGI	Thu, Jun 5, 2008	13.09	13.71	13.00	13.29
963	NASDAQ	CVGI	Wed, Jun 4, 2008	13.23	13.51	12.91	13.03
962	NASDAQ	CVGI	Tue, Jun 3, 2008	13.48	13.98	13.29	13.36
961	NASDAQ	CVGI	Mon, Jun 2, 2008	13.90	14.03	13.36	13.63
960	NASDAQ	CVGI	Fri, May 30, 2008	13.76	14.03	13.60	13.94
959	NASDAQ	CVGI	Thu, May 29, 2008	13.57	14.00	13.51	13.74
958	NASDAQ	CVGI	Wed, May 28, 2008	13.55	13.82	13.32	13.62
957	NASDAQ	CVGI	Tue, May 27, 2008	13.38	13.64	13.25	13.47
956	NASDAQ	CVGI	Fri, May 23, 2008	13.22	13.72	13.22	13.34
955	NASDAQ	CVGI	Thu, May 22, 2008	13.02	13.78	13.02	13.28
954	NASDAQ	CVGI	Wed, May 21, 2008	12.74	13.68	12.74	12.99
953	NASDAQ	CVGI	Tue, May 20, 2008	12.52	12.99	12.00	12.69
952	NASDAQ	CVGI	Mon, May 19, 2008	12.47	13.17	12.40	12.60
951	NASDAQ	CVGI	Fri, May 16, 2008	12.92	12.92	12.10	12.50
950	NASDAQ	CVGI	Thu, May 15, 2008	12.85	13.23	12.66	12.85
949	NASDAQ	CVGI	Wed, May 14, 2008	13.01	13.20	12.71	12.87
948	NASDAQ	CVGI	Tue, May 13, 2008	13.06	13.70	12.99	12.99
947	NASDAQ	CVGI	Mon, May 12, 2008	12.76	13.07	12.74	13.01
946	NASDAQ	CVGI	Fri, May 9, 2008	12.33	12.91	12.22	12.70
945	NASDAQ	CVGI	Thu, May 8, 2008	12.92	12.92	12.25	12.55
944	NASDAQ	CVGI	Wed, May 7, 2008	13.33	13.51	12.70	12.89
943	NASDAQ	CVGI	Tue, May 6, 2008	12.79	13.39	12.63	13.29
942	NASDAQ	CVGI	Mon, May 5, 2008	13.04	14.42	12.81	12.89
941	NASDAQ	CVGI	Fri, May 2, 2008	12.81	12.88	12.16	12.43
940	NASDAQ	CVGI	Thu, May 1, 2008	12.02	12.82	12.02	12.64
939	NASDAQ	CVGI	Wed, Apr 30, 2008	12.16	12.73	12.00	12.05
938	NASDAQ	CVGI	Tue, Apr 29, 2008	12.14	12.42	11.31	12.10
937	NASDAQ	CVGI	Mon, Apr 28, 2008	11.34	12.36	11.34	12.10
936	NASDAQ	CVGI	Fri, Apr 25, 2008	10.90	11.47	10.39	11.33
935	NASDAQ	CVGI	Thu, Apr 24, 2008	10.23	11.62	9.00	10.76
934	NASDAQ	CVGI	Wed, Apr 23, 2008	10.17	10.17	9.66	9.87
933	NASDAQ	CVGI	Tue, Apr 22, 2008	9.96	10.09	9.78	10.02
932	NASDAQ	CVGI	Mon, Apr 21, 2008	10.02	10.46	9.88	10.03
931	NASDAQ	CVGI	Fri, Apr 18, 2008	10.24	10.56	10.03	10.12
930	NASDAQ	CVGI	Thu, Apr 17, 2008	10.57	10.80	9.90	10.00
929	NASDAQ	CVGI	Wed, Apr 16, 2008	9.40	10.82	9.12	10.60
928	NASDAQ	CVGI	Tue, Apr 15, 2008	8.96	9.29	8.84	9.29
927	NASDAQ	CVGI	Mon, Apr 14, 2008	9.14	9.15	8.87	8.88
926	NASDAQ	CVGI	Fri, Apr 11, 2008	9.92	9.92	9.13	9.13
925	NASDAQ	CVGI	Thu, Apr 10, 2008	9.70	10.61	9.41	10.04
924	NASDAQ	CVGI	Wed, Apr 9, 2008	10.59	10.59	9.65	9.69
923	NASDAQ	CVGI	Tue, Apr 8, 2008	10.40	10.65	9.62	10.59
922	NASDAQ	CVGI	Mon, Apr 7, 2008	10.31	10.65	10.18	10.50
921	NASDAQ	CVGI	Fri, Apr 4, 2008	10.36	10.59	10.16	10.24
920	NASDAQ	CVGI	Thu, Apr 3, 2008	10.49	10.75	10.22	10.31
919	NASDAQ	CVGI	Wed, Apr 2, 2008	10.42	10.75	10.27	10.58
918	NASDAQ	CVGI	Tue, Apr 1, 2008	10.07	10.37	9.90	10.25
917	NASDAQ	CVGI	Mon, Mar 31, 2008	9.58	10.73	9.49	9.91
916	NASDAQ	CVGI	Fri, Mar 28, 2008	9.18	9.32	9.00	9.22
915	NASDAQ	CVGI	Thu, Mar 27, 2008	9.52	9.52	9.23	9.29
914	NASDAQ	CVGI	Wed, Mar 26, 2008	9.43	9.47	9.19	9.46
913	NASDAQ	CVGI	Tue, Mar 25, 2008	8.95	9.65	8.61	9.49
912	NASDAQ	CVGI	Mon, Mar 24, 2008	8.46	9.30	8.27	8.94
911	NASDAQ	CVGI	Thu, Mar 20, 2008	8.42	8.51	8.18	8.40
910	NASDAQ	CVGI	Wed, Mar 19, 2008	8.74	9.00	8.29	8.29
909	NASDAQ	CVGI	Tue, Mar 18, 2008	8.56	8.87	8.26	8.66
908	NASDAQ	CVGI	Mon, Mar 17, 2008	8.03	8.54	7.89	8.27
907	NASDAQ	CVGI	Fri, Mar 14, 2008	8.65	8.69	8.01	8.05
906	NASDAQ	CVGI	Thu, Mar 13, 2008	8.36	8.62	8.07	8.56
905	NASDAQ	CVGI	Wed, Mar 12, 2008	8.63	9.38	8.35	8.49
904	NASDAQ	CVGI	Tue, Mar 11, 2008	8.88	9.22	8.25	8.60
903	NASDAQ	CVGI	Mon, Mar 10, 2008	8.47	8.75	8.04	8.05
902	NASDAQ	CVGI	Fri, Mar 7, 2008	8.52	8.70	8.42	8.42
901	NASDAQ	CVGI	Thu, Mar 6, 2008	9.02	9.20	8.64	8.64
900	NASDAQ	CVGI	Wed, Mar 5, 2008	9.28	9.42	9.00	9.09
899	NASDAQ	CVGI	Tue, Mar 4, 2008	9.27	9.30	9.07	9.22
898	NASDAQ	CVGI	Mon, Mar 3, 2008	9.35	9.68	9.18	9.39
897	NASDAQ	CVGI	Fri, Feb 29, 2008	9.61	9.86	9.31	9.36
896	NASDAQ	CVGI	Thu, Feb 28, 2008	9.65	9.87	9.56	9.75
895	NASDAQ	CVGI	Wed, Feb 27, 2008	9.92	10.02	9.64	9.75
894	NASDAQ	CVGI	Tue, Feb 26, 2008	9.94	10.53	9.77	10.04
893	NASDAQ	CVGI	Mon, Feb 25, 2008	9.77	10.31	9.77	10.01
892	NASDAQ	CVGI	Fri, Feb 22, 2008	9.78	9.84	9.45	9.79
891	NASDAQ	CVGI	Thu, Feb 21, 2008	9.72	9.95	9.45	9.78
890	NASDAQ	CVGI	Wed, Feb 20, 2008	9.43	9.67	9.42	9.65
889	NASDAQ	CVGI	Tue, Feb 19, 2008	9.72	9.78	9.33	9.51
888	NASDAQ	CVGI	Fri, Feb 15, 2008	9.19	9.81	8.79	9.57
887	NASDAQ	CVGI	Thu, Feb 14, 2008	9.74	9.81	9.18	9.28
886	NASDAQ	CVGI	Wed, Feb 13, 2008	9.52	9.91	9.42	9.72
885	NASDAQ	CVGI	Tue, Feb 12, 2008	9.39	9.47	9.24	9.39
884	NASDAQ	CVGI	Mon, Feb 11, 2008	9.72	9.72	9.30	9.33
883	NASDAQ	CVGI	Fri, Feb 8, 2008	9.50	10.27	9.46	9.73
882	NASDAQ	CVGI	Thu, Feb 7, 2008	8.90	9.94	8.90	9.59
881	NASDAQ	CVGI	Wed, Feb 6, 2008	9.66	10.23	9.38	9.54
880	NASDAQ	CVGI	Tue, Feb 5, 2008	9.83	10.30	9.77	9.80
879	NASDAQ	CVGI	Mon, Feb 4, 2008	10.57	10.57	10.03	10.05
878	NASDAQ	CVGI	Fri, Feb 1, 2008	10.06	10.76	10.06	10.62
877	NASDAQ	CVGI	Thu, Jan 31, 2008	9.43	10.05	9.42	10.00
876	NASDAQ	CVGI	Wed, Jan 30, 2008	10.05	10.25	9.65	9.71
875	NASDAQ	CVGI	Tue, Jan 29, 2008	10.03	10.81	10.03	10.14
874	NASDAQ	CVGI	Mon, Jan 28, 2008	9.99	10.54	9.71	9.98
873	NASDAQ	CVGI	Fri, Jan 25, 2008	10.15	10.19	9.90	10.03
872	NASDAQ	CVGI	Thu, Jan 24, 2008	10.33	10.33	9.81	9.97
871	NASDAQ	CVGI	Wed, Jan 23, 2008	9.57	10.40	9.35	10.29
870	NASDAQ	CVGI	Tue, Jan 22, 2008	9.43	9.93	9.36	9.82
869	NASDAQ	CVGI	Fri, Jan 18, 2008	9.45	10.64	9.32	9.86
868	NASDAQ	CVGI	Thu, Jan 17, 2008	9.71	10.11	9.33	9.42
867	NASDAQ	CVGI	Wed, Jan 16, 2008	9.25	9.97	9.22	9.67
866	NASDAQ	CVGI	Tue, Jan 15, 2008	10.04	10.04	9.10	9.28
865	NASDAQ	CVGI	Mon, Jan 14, 2008	10.12	10.38	9.59	10.24
864	NASDAQ	CVGI	Fri, Jan 11, 2008	11.06	11.20	9.93	10.00
863	NASDAQ	CVGI	Thu, Jan 10, 2008	11.79	12.70	11.58	12.25
862	NASDAQ	CVGI	Wed, Jan 9, 2008	12.10	12.33	11.53	11.99
861	NASDAQ	CVGI	Tue, Jan 8, 2008	12.59	13.34	12.00	12.15
860	NASDAQ	CVGI	Mon, Jan 7, 2008	12.40	12.90	12.21	12.55
859	NASDAQ	CVGI	Fri, Jan 4, 2008	13.06	13.24	12.32	12.32
858	NASDAQ	CVGI	Thu, Jan 3, 2008	13.74	13.95	13.25	13.26
857	NASDAQ	CVGI	Wed, Jan 2, 2008	14.42	14.86	13.69	13.77
856	NASDAQ	CVGI	Mon, Dec 31, 2007	14.76	14.97	14.14	14.50
855	NASDAQ	CVGI	Fri, Dec 28, 2007	15.31	15.53	14.71	14.86
854	NASDAQ	CVGI	Thu, Dec 27, 2007	16.01	16.34	14.96	15.02
853	NASDAQ	CVGI	Wed, Dec 26, 2007	15.91	16.18	15.60	16.02
852	NASDAQ	CVGI	Mon, Dec 24, 2007	16.08	16.38	15.94	16.11
851	NASDAQ	CVGI	Fri, Dec 21, 2007	15.45	16.28	15.28	15.94
850	NASDAQ	CVGI	Thu, Dec 20, 2007	14.84	15.18	14.35	15.18
849	NASDAQ	CVGI	Wed, Dec 19, 2007	14.79	14.88	14.36	14.65
848	NASDAQ	CVGI	Tue, Dec 18, 2007	14.54	14.86	13.25	14.85
847	NASDAQ	CVGI	Mon, Dec 17, 2007	13.74	15.02	13.56	14.32
846	NASDAQ	CVGI	Fri, Dec 14, 2007	14.21	14.28	13.31	13.85
845	NASDAQ	CVGI	Thu, Dec 13, 2007	13.85	14.69	13.64	14.45
844	NASDAQ	CVGI	Wed, Dec 12, 2007	14.01	14.32	13.63	14.01
843	NASDAQ	CVGI	Tue, Dec 11, 2007	13.88	14.45	13.33	13.46
842	NASDAQ	CVGI	Mon, Dec 10, 2007	13.15	13.91	13.05	13.78
841	NASDAQ	CVGI	Fri, Dec 7, 2007	13.92	13.92	12.68	13.14
840	NASDAQ	CVGI	Thu, Dec 6, 2007	12.86	13.92	12.86	13.89
839	NASDAQ	CVGI	Wed, Dec 5, 2007	12.45	13.14	12.44	12.87
838	NASDAQ	CVGI	Tue, Dec 4, 2007	12.55	12.55	12.13	12.21
837	NASDAQ	CVGI	Mon, Dec 3, 2007	13.30	13.35	12.63	12.72
836	NASDAQ	CVGI	Fri, Nov 30, 2007	13.20	13.84	13.04	13.33
835	NASDAQ	CVGI	Thu, Nov 29, 2007	12.70	13.26	12.59	12.97
834	NASDAQ	CVGI	Wed, Nov 28, 2007	12.94	12.94	12.23	12.80
833	NASDAQ	CVGI	Tue, Nov 27, 2007	13.22	13.36	12.53	12.79
832	NASDAQ	CVGI	Mon, Nov 26, 2007	13.54	13.63	13.06	13.16
831	NASDAQ	CVGI	Fri, Nov 23, 2007	13.56	13.72	13.34	13.55
830	NASDAQ	CVGI	Wed, Nov 21, 2007	13.44	14.01	13.28	13.41
829	NASDAQ	CVGI	Tue, Nov 20, 2007	13.48	13.93	12.98	13.49
828	NASDAQ	CVGI	Mon, Nov 19, 2007	14.28	14.49	13.40	13.51
827	NASDAQ	CVGI	Fri, Nov 16, 2007	14.28	14.76	14.21	14.43
826	NASDAQ	CVGI	Thu, Nov 15, 2007	14.85	14.97	12.20	14.21
825	NASDAQ	CVGI	Wed, Nov 14, 2007	14.73	15.18	14.59	14.95
824	NASDAQ	CVGI	Tue, Nov 13, 2007	13.70	14.59	13.61	14.57
823	NASDAQ	CVGI	Mon, Nov 12, 2007	13.24	14.09	13.21	13.41
822	NASDAQ	CVGI	Fri, Nov 9, 2007	12.63	13.16	12.63	13.03
821	NASDAQ	CVGI	Thu, Nov 8, 2007	12.40	12.97	12.11	12.85
820	NASDAQ	CVGI	Wed, Nov 7, 2007	12.69	12.72	12.13	12.26
819	NASDAQ	CVGI	Tue, Nov 6, 2007	12.67	12.92	12.23	12.90
818	NASDAQ	CVGI	Mon, Nov 5, 2007	12.44	12.92	12.31	12.62
817	NASDAQ	CVGI	Fri, Nov 2, 2007	12.83	13.06	12.48	12.68
816	NASDAQ	CVGI	Thu, Nov 1, 2007	13.47	13.78	12.52	12.65
815	NASDAQ	CVGI	Wed, Oct 31, 2007	13.81	14.15	13.26	13.63
814	NASDAQ	CVGI	Tue, Oct 30, 2007	13.34	13.79	13.08	13.70
813	NASDAQ	CVGI	Mon, Oct 29, 2007	13.09	13.60	13.00	13.40
812	NASDAQ	CVGI	Fri, Oct 26, 2007	13.16	13.38	12.87	13.06
811	NASDAQ	CVGI	Thu, Oct 25, 2007	13.02	13.30	12.87	12.95
810	NASDAQ	CVGI	Wed, Oct 24, 2007	13.12	13.92	12.56	13.00
809	NASDAQ	CVGI	Tue, Oct 23, 2007	14.23	14.23	13.30	13.69
808	NASDAQ	CVGI	Mon, Oct 22, 2007	13.10	14.07	12.84	14.02
807	NASDAQ	CVGI	Fri, Oct 19, 2007	14.05	14.12	12.95	13.24
806	NASDAQ	CVGI	Thu, Oct 18, 2007	13.71	14.05	13.62	14.05
805	NASDAQ	CVGI	Wed, Oct 17, 2007	14.20	14.23	13.43	13.80
804	NASDAQ	CVGI	Tue, Oct 16, 2007	13.92	14.06	13.71	13.98
803	NASDAQ	CVGI	Mon, Oct 15, 2007	14.04	14.04	13.66	13.99
802	NASDAQ	CVGI	Fri, Oct 12, 2007	14.03	14.30	13.99	14.06
801	NASDAQ	CVGI	Thu, Oct 11, 2007	14.18	14.50	13.94	14.04
800	NASDAQ	CVGI	Wed, Oct 10, 2007	14.33	14.39	13.97	14.10
799	NASDAQ	CVGI	Tue, Oct 9, 2007	14.42	14.45	14.14	14.39
798	NASDAQ	CVGI	Mon, Oct 8, 2007	14.19	14.42	14.04	14.35
797	NASDAQ	CVGI	Fri, Oct 5, 2007	14.16	14.81	14.01	14.25
796	NASDAQ	CVGI	Thu, Oct 4, 2007	14.08	14.90	13.84	13.98
795	NASDAQ	CVGI	Wed, Oct 3, 2007	13.89	14.47	13.09	14.05
794	NASDAQ	CVGI	Tue, Oct 2, 2007	13.84	14.07	13.63	13.96
793	NASDAQ	CVGI	Mon, Oct 1, 2007	12.60	14.06	12.60	13.85
792	NASDAQ	CVGI	Fri, Sep 28, 2007	13.09	13.59	12.78	12.83
791	NASDAQ	CVGI	Thu, Sep 27, 2007	13.24	13.30	12.87	13.13
790	NASDAQ	CVGI	Wed, Sep 26, 2007	13.42	13.79	12.94	13.15
789	NASDAQ	CVGI	Tue, Sep 25, 2007	13.45	13.90	13.06	13.39
788	NASDAQ	CVGI	Mon, Sep 24, 2007	14.20	14.43	13.47	13.54
787	NASDAQ	CVGI	Fri, Sep 21, 2007	14.59	14.68	13.39	14.17
786	NASDAQ	CVGI	Thu, Sep 20, 2007	14.46	14.85	14.05	14.43
785	NASDAQ	CVGI	Wed, Sep 19, 2007	14.36	14.98	14.17	14.50
784	NASDAQ	CVGI	Tue, Sep 18, 2007	13.01	14.31	12.88	14.20
783	NASDAQ	CVGI	Mon, Sep 17, 2007	13.07	13.57	12.79	12.91
782	NASDAQ	CVGI	Fri, Sep 14, 2007	12.99	13.24	12.82	13.12
781	NASDAQ	CVGI	Thu, Sep 13, 2007	13.06	13.42	12.96	13.15
780	NASDAQ	CVGI	Wed, Sep 12, 2007	13.11	13.26	12.71	12.97
779	NASDAQ	CVGI	Tue, Sep 11, 2007	13.11	13.20	12.95	13.16
778	NASDAQ	CVGI	Mon, Sep 10, 2007	13.33	13.33	12.77	13.00
777	NASDAQ	CVGI	Fri, Sep 7, 2007	13.43	13.86	13.01	13.28
776	NASDAQ	CVGI	Thu, Sep 6, 2007	13.84	13.92	13.42	13.65
775	NASDAQ	CVGI	Wed, Sep 5, 2007	14.15	14.43	13.73	13.77
774	NASDAQ	CVGI	Tue, Sep 4, 2007	14.15	14.70	14.01	14.15
773	NASDAQ	CVGI	Fri, Aug 31, 2007	14.42	14.48	13.63	14.22
772	NASDAQ	CVGI	Thu, Aug 30, 2007	14.51	14.61	14.02	14.21
771	NASDAQ	CVGI	Wed, Aug 29, 2007	14.18	14.72	13.88	14.67
770	NASDAQ	CVGI	Tue, Aug 28, 2007	14.66	14.76	14.01	14.10
769	NASDAQ	CVGI	Mon, Aug 27, 2007	14.40	14.93	14.14	14.78
768	NASDAQ	CVGI	Fri, Aug 24, 2007	14.19	14.57	14.08	14.42
767	NASDAQ	CVGI	Thu, Aug 23, 2007	14.66	14.71	14.11	14.20
766	NASDAQ	CVGI	Wed, Aug 22, 2007	14.64	14.78	14.15	14.63
765	NASDAQ	CVGI	Tue, Aug 21, 2007	14.94	15.02	14.12	14.55
764	NASDAQ	CVGI	Mon, Aug 20, 2007	16.09	16.09	14.70	14.98
763	NASDAQ	CVGI	Fri, Aug 17, 2007	15.62	16.47	13.93	15.61
762	NASDAQ	CVGI	Thu, Aug 16, 2007	13.50	14.80	13.22	14.80
761	NASDAQ	CVGI	Wed, Aug 15, 2007	13.82	14.08	13.46	13.51
760	NASDAQ	CVGI	Tue, Aug 14, 2007	14.57	14.57	13.69	13.86
759	NASDAQ	CVGI	Mon, Aug 13, 2007	15.60	16.37	14.24	14.55
758	NASDAQ	CVGI	Fri, Aug 10, 2007	15.30	15.55	14.63	15.49
757	NASDAQ	CVGI	Thu, Aug 9, 2007	15.94	16.42	15.22	15.48
756	NASDAQ	CVGI	Wed, Aug 8, 2007	15.08	16.60	15.08	16.17
755	NASDAQ	CVGI	Tue, Aug 7, 2007	14.17	15.48	14.00	14.96
754	NASDAQ	CVGI	Mon, Aug 6, 2007	13.64	14.22	13.60	14.22
753	NASDAQ	CVGI	Fri, Aug 3, 2007	14.17	14.20	13.58	13.59
752	NASDAQ	CVGI	Thu, Aug 2, 2007	14.00	14.34	14.00	14.20
751	NASDAQ	CVGI	Wed, Aug 1, 2007	14.45	14.82	13.92	13.95
750	NASDAQ	CVGI	Tue, Jul 31, 2007	14.73	15.36	14.32	14.50
749	NASDAQ	CVGI	Mon, Jul 30, 2007	15.01	15.43	14.61	14.64
748	NASDAQ	CVGI	Fri, Jul 27, 2007	15.21	15.28	14.77	15.01
747	NASDAQ	CVGI	Thu, Jul 26, 2007	15.65	15.86	14.92	15.30
746	NASDAQ	CVGI	Wed, Jul 25, 2007	14.16	16.29	13.51	15.89
745	NASDAQ	CVGI	Tue, Jul 24, 2007	17.59	17.62	17.00	17.38
744	NASDAQ	CVGI	Mon, Jul 23, 2007	17.82	17.98	17.60	17.60
743	NASDAQ	CVGI	Fri, Jul 20, 2007	18.03	18.07	17.58	17.79
742	NASDAQ	CVGI	Thu, Jul 19, 2007	18.68	18.88	18.07	18.15
741	NASDAQ	CVGI	Wed, Jul 18, 2007	18.66	18.90	18.31	18.63
740	NASDAQ	CVGI	Tue, Jul 17, 2007	18.64	19.04	18.64	18.79
739	NASDAQ	CVGI	Mon, Jul 16, 2007	18.80	18.86	18.50	18.63
738	NASDAQ	CVGI	Fri, Jul 13, 2007	18.68	18.87	18.61	18.82
737	NASDAQ	CVGI	Thu, Jul 12, 2007	18.44	18.78	18.31	18.70
736	NASDAQ	CVGI	Wed, Jul 11, 2007	18.36	18.52	18.25	18.36
735	NASDAQ	CVGI	Tue, Jul 10, 2007	18.50	18.61	18.36	18.36
734	NASDAQ	CVGI	Mon, Jul 9, 2007	18.46	18.65	18.29	18.61
733	NASDAQ	CVGI	Fri, Jul 6, 2007	18.68	18.76	18.50	18.64
732	NASDAQ	CVGI	Thu, Jul 5, 2007	18.67	19.29	18.58	18.69
731	NASDAQ	CVGI	Tue, Jul 3, 2007	18.80	19.22	18.57	18.58
730	NASDAQ	CVGI	Mon, Jul 2, 2007	18.78	18.97	18.46	18.67
729	NASDAQ	CVGI	Fri, Jun 29, 2007	19.16	19.27	18.57	18.63
728	NASDAQ	CVGI	Thu, Jun 28, 2007	19.19	19.60	19.04	19.05
727	NASDAQ	CVGI	Wed, Jun 27, 2007	18.85	19.32	18.70	19.18
726	NASDAQ	CVGI	Tue, Jun 26, 2007	19.03	19.45	18.85	18.99
725	NASDAQ	CVGI	Mon, Jun 25, 2007	19.28	19.43	18.85	19.00
724	NASDAQ	CVGI	Fri, Jun 22, 2007	19.27	19.56	18.86	19.30
723	NASDAQ	CVGI	Thu, Jun 21, 2007	19.06	19.45	18.83	19.35
722	NASDAQ	CVGI	Wed, Jun 20, 2007	19.17	19.53	19.02	19.18
721	NASDAQ	CVGI	Tue, Jun 19, 2007	19.08	19.25	18.81	19.16
720	NASDAQ	CVGI	Mon, Jun 18, 2007	19.30	19.30	19.00	19.20
719	NASDAQ	CVGI	Fri, Jun 15, 2007	19.06	19.38	18.91	19.31
718	NASDAQ	CVGI	Thu, Jun 14, 2007	18.79	18.93	18.70	18.75
717	NASDAQ	CVGI	Wed, Jun 13, 2007	18.79	18.86	18.68	18.82
716	NASDAQ	CVGI	Tue, Jun 12, 2007	18.63	18.82	18.63	18.76
715	NASDAQ	CVGI	Mon, Jun 11, 2007	18.85	18.94	18.66	18.75
714	NASDAQ	CVGI	Fri, Jun 8, 2007	18.60	18.98	18.60	18.94
713	NASDAQ	CVGI	Thu, Jun 7, 2007	18.70	19.03	18.50	18.66
712	NASDAQ	CVGI	Wed, Jun 6, 2007	18.72	18.83	18.53	18.74
711	NASDAQ	CVGI	Tue, Jun 5, 2007	19.19	19.56	18.70	18.86
710	NASDAQ	CVGI	Mon, Jun 4, 2007	19.75	19.77	19.22	19.31
709	NASDAQ	CVGI	Fri, Jun 1, 2007	19.44	19.98	19.10	19.80
708	NASDAQ	CVGI	Thu, May 31, 2007	19.15	19.45	19.05	19.39
707	NASDAQ	CVGI	Wed, May 30, 2007	19.35	19.41	18.94	19.19
706	NASDAQ	CVGI	Tue, May 29, 2007	19.34	19.63	19.16	19.44
705	NASDAQ	CVGI	Fri, May 25, 2007	18.85	19.39	18.69	19.23
704	NASDAQ	CVGI	Thu, May 24, 2007	18.80	19.03	18.33	18.76
703	NASDAQ	CVGI	Wed, May 23, 2007	19.08	19.34	18.54	18.86
702	NASDAQ	CVGI	Tue, May 22, 2007	18.85	19.26	18.70	19.01
701	NASDAQ	CVGI	Mon, May 21, 2007	18.84	19.20	18.50	18.90
700	NASDAQ	CVGI	Fri, May 18, 2007	18.41	18.98	18.34	18.83
699	NASDAQ	CVGI	Thu, May 17, 2007	18.52	18.55	18.25	18.41
698	NASDAQ	CVGI	Wed, May 16, 2007	18.35	18.60	18.15	18.49
697	NASDAQ	CVGI	Tue, May 15, 2007	18.27	18.37	18.15	18.25
696	NASDAQ	CVGI	Mon, May 14, 2007	18.76	18.76	18.25	18.32
695	NASDAQ	CVGI	Fri, May 11, 2007	18.52	18.84	18.39	18.81
694	NASDAQ	CVGI	Thu, May 10, 2007	18.37	18.51	18.21	18.38
693	NASDAQ	CVGI	Wed, May 9, 2007	18.21	18.67	18.04	18.51
692	NASDAQ	CVGI	Tue, May 8, 2007	18.23	18.37	18.00	18.37
691	NASDAQ	CVGI	Mon, May 7, 2007	18.70	18.70	18.03	18.29
690	NASDAQ	CVGI	Fri, May 4, 2007	18.66	18.70	18.26	18.65
689	NASDAQ	CVGI	Thu, May 3, 2007	18.43	18.84	18.26	18.64
688	NASDAQ	CVGI	Wed, May 2, 2007	18.76	18.81	18.26	18.39
687	NASDAQ	CVGI	Tue, May 1, 2007	19.63	19.68	18.76	18.81
686	NASDAQ	CVGI	Mon, Apr 30, 2007	19.70	20.07	19.53	19.66
685	NASDAQ	CVGI	Fri, Apr 27, 2007	19.51	19.82	17.70	19.70
684	NASDAQ	CVGI	Thu, Apr 26, 2007	20.97	20.97	20.63	20.93
683	NASDAQ	CVGI	Wed, Apr 25, 2007	21.03	21.03	20.75	21.03
682	NASDAQ	CVGI	Tue, Apr 24, 2007	20.96	21.00	20.58	20.96
681	NASDAQ	CVGI	Mon, Apr 23, 2007	20.77	21.01	20.60	20.96
680	NASDAQ	CVGI	Fri, Apr 20, 2007	20.45	20.80	20.09	20.75
679	NASDAQ	CVGI	Thu, Apr 19, 2007	20.19	20.39	19.78	20.12
678	NASDAQ	CVGI	Wed, Apr 18, 2007	20.48	20.53	20.17	20.33
677	NASDAQ	CVGI	Tue, Apr 17, 2007	20.62	20.72	20.29	20.60
676	NASDAQ	CVGI	Mon, Apr 16, 2007	20.33	20.72	20.21	20.65
675	NASDAQ	CVGI	Fri, Apr 13, 2007	20.15	20.18	19.72	20.18
674	NASDAQ	CVGI	Thu, Apr 12, 2007	19.67	20.14	19.47	19.99
673	NASDAQ	CVGI	Wed, Apr 11, 2007	19.96	19.96	19.36	19.76
672	NASDAQ	CVGI	Tue, Apr 10, 2007	19.85	20.22	19.82	19.89
671	NASDAQ	CVGI	Mon, Apr 9, 2007	20.12	20.12	19.27	19.79
670	NASDAQ	CVGI	Thu, Apr 5, 2007	20.08	20.19	19.93	20.02
669	NASDAQ	CVGI	Wed, Apr 4, 2007	20.31	20.31	20.05	20.12
668	NASDAQ	CVGI	Tue, Apr 3, 2007	20.47	20.66	19.98	20.31
667	NASDAQ	CVGI	Mon, Apr 2, 2007	20.67	20.67	20.17	20.38
666	NASDAQ	CVGI	Fri, Mar 30, 2007	20.18	20.63	20.06	20.60
665	NASDAQ	CVGI	Thu, Mar 29, 2007	19.84	20.18	19.76	20.13
664	NASDAQ	CVGI	Wed, Mar 28, 2007	19.55	20.00	19.55	19.67
663	NASDAQ	CVGI	Tue, Mar 27, 2007	19.83	20.00	19.58	19.60
662	NASDAQ	CVGI	Mon, Mar 26, 2007	19.85	20.02	19.56	19.89
661	NASDAQ	CVGI	Fri, Mar 23, 2007	20.21	20.25	19.57	19.88
660	NASDAQ	CVGI	Thu, Mar 22, 2007	20.44	20.44	20.12	20.25
659	NASDAQ	CVGI	Wed, Mar 21, 2007	20.18	20.37	19.32	20.33
658	NASDAQ	CVGI	Tue, Mar 20, 2007	20.06	20.27	19.90	20.19
657	NASDAQ	CVGI	Mon, Mar 19, 2007	19.78	20.31	19.78	20.11
656	NASDAQ	CVGI	Fri, Mar 16, 2007	19.63	19.75	19.42	19.62
655	NASDAQ	CVGI	Thu, Mar 15, 2007	19.59	19.91	19.50	19.64
654	NASDAQ	CVGI	Wed, Mar 14, 2007	19.08	19.58	19.00	19.56
653	NASDAQ	CVGI	Tue, Mar 13, 2007	19.67	19.69	19.00	19.16
652	NASDAQ	CVGI	Mon, Mar 12, 2007	19.31	20.04	19.31	19.89
651	NASDAQ	CVGI	Fri, Mar 9, 2007	19.38	19.74	19.18	19.31
650	NASDAQ	CVGI	Thu, Mar 8, 2007	19.35	19.36	19.12	19.19
649	NASDAQ	CVGI	Wed, Mar 7, 2007	19.04	19.30	19.01	19.13
648	NASDAQ	CVGI	Tue, Mar 6, 2007	19.08	19.25	18.99	19.09
647	NASDAQ	CVGI	Mon, Mar 5, 2007	18.96	19.17	18.82	18.87
646	NASDAQ	CVGI	Fri, Mar 2, 2007	19.10	19.41	19.08	19.21
645	NASDAQ	CVGI	Thu, Mar 1, 2007	19.36	19.68	18.82	19.27
644	NASDAQ	CVGI	Wed, Feb 28, 2007	19.37	19.71	19.33	19.39
643	NASDAQ	CVGI	Tue, Feb 27, 2007	19.78	19.78	19.18	19.40
642	NASDAQ	CVGI	Mon, Feb 26, 2007	20.24	20.27	19.87	20.09
641	NASDAQ	CVGI	Fri, Feb 23, 2007	20.26	20.40	20.04	20.17
640	NASDAQ	CVGI	Thu, Feb 22, 2007	20.94	20.98	20.20	20.33
639	NASDAQ	CVGI	Wed, Feb 21, 2007	20.86	21.12	20.82	20.93
638	NASDAQ	CVGI	Tue, Feb 20, 2007	20.60	21.20	20.20	20.96
637	NASDAQ	CVGI	Fri, Feb 16, 2007	20.48	20.90	20.48	20.60
636	NASDAQ	CVGI	Thu, Feb 15, 2007	20.46	20.74	20.24	20.49
635	NASDAQ	CVGI	Wed, Feb 14, 2007	20.32	20.54	20.06	20.40
634	NASDAQ	CVGI	Tue, Feb 13, 2007	20.10	20.41	20.10	20.34
633	NASDAQ	CVGI	Mon, Feb 12, 2007	20.30	20.31	19.70	20.01
632	NASDAQ	CVGI	Fri, Feb 9, 2007	20.19	20.27	20.06	20.21
631	NASDAQ	CVGI	Thu, Feb 8, 2007	20.74	20.74	20.08	20.19
630	NASDAQ	CVGI	Wed, Feb 7, 2007	20.15	20.15	19.90	19.91
629	NASDAQ	CVGI	Tue, Feb 6, 2007	20.11	20.17	19.84	20.01
628	NASDAQ	CVGI	Mon, Feb 5, 2007	20.37	20.37	19.82	20.01
627	NASDAQ	CVGI	Fri, Feb 2, 2007	20.09	20.36	19.94	20.25
626	NASDAQ	CVGI	Thu, Feb 1, 2007	20.30	20.30	19.94	20.00
625	NASDAQ	CVGI	Wed, Jan 31, 2007	20.12	20.27	19.84	20.20
624	NASDAQ	CVGI	Tue, Jan 30, 2007	20.14	20.24	19.85	20.17
623	NASDAQ	CVGI	Mon, Jan 29, 2007	20.07	20.30	19.92	20.09
622	NASDAQ	CVGI	Fri, Jan 26, 2007	20.02	20.10	19.87	20.08
621	NASDAQ	CVGI	Thu, Jan 25, 2007	20.22	20.26	19.90	20.00
620	NASDAQ	CVGI	Wed, Jan 24, 2007	19.77	20.25	19.62	20.22
619	NASDAQ	CVGI	Tue, Jan 23, 2007	19.32	19.70	19.24	19.61
618	NASDAQ	CVGI	Mon, Jan 22, 2007	19.58	19.62	19.14	19.29
617	NASDAQ	CVGI	Fri, Jan 19, 2007	19.65	19.99	19.57	19.74
616	NASDAQ	CVGI	Thu, Jan 18, 2007	20.06	20.07	19.30	19.75
615	NASDAQ	CVGI	Wed, Jan 17, 2007	20.34	20.55	20.04	20.08
614	NASDAQ	CVGI	Tue, Jan 16, 2007	19.77	20.66	19.26	20.46
613	NASDAQ	CVGI	Fri, Jan 12, 2007	20.67	20.83	20.50	20.60
612	NASDAQ	CVGI	Thu, Jan 11, 2007	20.69	20.84	20.41	20.77
611	NASDAQ	CVGI	Wed, Jan 10, 2007	20.84	21.02	20.38	20.68
610	NASDAQ	CVGI	Tue, Jan 9, 2007	20.12	21.10	20.01	21.05
609	NASDAQ	CVGI	Mon, Jan 8, 2007	20.48	20.68	20.00	20.21
608	NASDAQ	CVGI	Fri, Jan 5, 2007	21.59	21.59	20.36	20.53
607	NASDAQ	CVGI	Thu, Jan 4, 2007	22.05	22.16	20.79	21.78
606	NASDAQ	CVGI	Wed, Jan 3, 2007	22.00	22.24	21.80	22.10
605	NASDAQ	CVGI	Fri, Dec 29, 2006	22.18	22.30	21.75	21.80
604	NASDAQ	CVGI	Thu, Dec 28, 2006	22.37	22.50	22.11	22.23
603	NASDAQ	CVGI	Wed, Dec 27, 2006	22.02	22.48	21.72	22.38
602	NASDAQ	CVGI	Tue, Dec 26, 2006	21.21	22.03	20.99	22.03
601	NASDAQ	CVGI	Fri, Dec 22, 2006	21.00	21.47	20.80	21.28
600	NASDAQ	CVGI	Thu, Dec 21, 2006	21.19	21.82	20.87	20.98
599	NASDAQ	CVGI	Wed, Dec 20, 2006	20.91	21.22	20.67	21.13
598	NASDAQ	CVGI	Tue, Dec 19, 2006	21.12	21.25	20.74	20.82
597	NASDAQ	CVGI	Mon, Dec 18, 2006	21.55	21.71	20.95	21.26
596	NASDAQ	CVGI	Fri, Dec 15, 2006	21.57	21.98	21.42	21.51
595	NASDAQ	CVGI	Thu, Dec 14, 2006	21.66	22.04	21.38	21.50
594	NASDAQ	CVGI	Wed, Dec 13, 2006	21.25	21.69	21.23	21.66
593	NASDAQ	CVGI	Tue, Dec 12, 2006	21.44	21.83	20.50	21.26
592	NASDAQ	CVGI	Mon, Dec 11, 2006	20.66	21.81	20.50	21.50
591	NASDAQ	CVGI	Fri, Dec 8, 2006	22.24	22.24	21.57	21.60
590	NASDAQ	CVGI	Thu, Dec 7, 2006	22.94	23.24	22.18	22.34
589	NASDAQ	CVGI	Wed, Dec 6, 2006	22.96	23.07	22.78	22.88
588	NASDAQ	CVGI	Tue, Dec 5, 2006	23.23	23.57	22.90	23.07
587	NASDAQ	CVGI	Mon, Dec 4, 2006	22.73	23.28	22.67	23.23
586	NASDAQ	CVGI	Fri, Dec 1, 2006	23.40	23.50	22.11	22.58
585	NASDAQ	CVGI	Thu, Nov 30, 2006	23.11	23.40	22.73	23.40
584	NASDAQ	CVGI	Wed, Nov 29, 2006	22.36	23.21	22.22	23.19
583	NASDAQ	CVGI	Tue, Nov 28, 2006	22.13	22.50	22.09	22.22
582	NASDAQ	CVGI	Mon, Nov 27, 2006	23.09	23.33	21.99	22.14
581	NASDAQ	CVGI	Fri, Nov 24, 2006	22.90	23.23	22.90	23.10
580	NASDAQ	CVGI	Wed, Nov 22, 2006	22.98	23.14	22.87	23.05
579	NASDAQ	CVGI	Tue, Nov 21, 2006	22.80	23.15	22.52	22.96
578	NASDAQ	CVGI	Mon, Nov 20, 2006	22.61	22.91	22.37	22.85
577	NASDAQ	CVGI	Fri, Nov 17, 2006	22.45	22.63	22.24	22.62
576	NASDAQ	CVGI	Thu, Nov 16, 2006	22.48	22.71	21.93	22.45
575	NASDAQ	CVGI	Wed, Nov 15, 2006	21.87	22.44	21.54	22.34
574	NASDAQ	CVGI	Tue, Nov 14, 2006	21.29	21.93	21.19	21.86
573	NASDAQ	CVGI	Mon, Nov 13, 2006	21.07	21.50	21.07	21.32
572	NASDAQ	CVGI	Fri, Nov 10, 2006	20.87	21.08	20.64	21.02
571	NASDAQ	CVGI	Thu, Nov 9, 2006	20.54	21.10	20.49	20.91
570	NASDAQ	CVGI	Wed, Nov 8, 2006	20.46	20.58	20.30	20.44
569	NASDAQ	CVGI	Tue, Nov 7, 2006	20.55	21.75	20.03	20.60
568	NASDAQ	CVGI	Mon, Nov 6, 2006	20.21	20.71	19.98	20.59
567	NASDAQ	CVGI	Fri, Nov 3, 2006	20.42	20.77	19.82	20.07
566	NASDAQ	CVGI	Thu, Nov 2, 2006	19.77	20.41	19.69	19.84
565	NASDAQ	CVGI	Wed, Nov 1, 2006	20.63	20.68	19.91	19.96
564	NASDAQ	CVGI	Tue, Oct 31, 2006	20.86	20.86	20.33	20.60
563	NASDAQ	CVGI	Mon, Oct 30, 2006	20.16	20.92	20.01	20.78
562	NASDAQ	CVGI	Fri, Oct 27, 2006	20.20	20.49	20.04	20.16
561	NASDAQ	CVGI	Thu, Oct 26, 2006	19.64	20.24	19.16	20.20
560	NASDAQ	CVGI	Wed, Oct 25, 2006	20.90	20.90	19.00	19.50
559	NASDAQ	CVGI	Tue, Oct 24, 2006	19.65	19.83	19.06	19.17
558	NASDAQ	CVGI	Mon, Oct 23, 2006	19.56	20.29	19.20	19.79
557	NASDAQ	CVGI	Fri, Oct 20, 2006	20.10	20.11	19.58	19.67
556	NASDAQ	CVGI	Thu, Oct 19, 2006	19.92	20.22	19.84	20.00
555	NASDAQ	CVGI	Wed, Oct 18, 2006	20.07	20.29	19.75	20.03
554	NASDAQ	CVGI	Tue, Oct 17, 2006	20.02	20.27	19.64	20.02
553	NASDAQ	CVGI	Mon, Oct 16, 2006	20.54	20.54	19.95	20.21
552	NASDAQ	CVGI	Fri, Oct 13, 2006	20.09	20.61	19.73	20.46
551	NASDAQ	CVGI	Thu, Oct 12, 2006	19.67	20.13	19.64	20.13
550	NASDAQ	CVGI	Wed, Oct 11, 2006	20.16	20.16	19.34	19.62
549	NASDAQ	CVGI	Tue, Oct 10, 2006	20.00	20.67	19.95	20.30
548	NASDAQ	CVGI	Mon, Oct 9, 2006	19.62	20.00	19.62	20.00
547	NASDAQ	CVGI	Fri, Oct 6, 2006	19.76	19.99	19.49	19.71
546	NASDAQ	CVGI	Thu, Oct 5, 2006	19.38	20.00	19.38	19.87
545	NASDAQ	CVGI	Wed, Oct 4, 2006	19.17	19.50	18.79	19.44
544	NASDAQ	CVGI	Tue, Oct 3, 2006	18.77	19.70	18.53	19.15
543	NASDAQ	CVGI	Mon, Oct 2, 2006	19.29	19.29	18.47	18.75
542	NASDAQ	CVGI	Fri, Sep 29, 2006	19.90	20.06	19.24	19.26
541	NASDAQ	CVGI	Thu, Sep 28, 2006	19.99	20.13	19.12	19.96
540	NASDAQ	CVGI	Wed, Sep 27, 2006	19.65	20.07	19.23	19.96
539	NASDAQ	CVGI	Tue, Sep 26, 2006	19.30	19.79	18.69	19.67
538	NASDAQ	CVGI	Mon, Sep 25, 2006	18.47	19.39	18.20	19.26
537	NASDAQ	CVGI	Fri, Sep 22, 2006	18.50	18.62	18.14	18.48
536	NASDAQ	CVGI	Thu, Sep 21, 2006	19.58	19.58	18.52	18.60
535	NASDAQ	CVGI	Wed, Sep 20, 2006	19.16	19.59	18.82	19.47
534	NASDAQ	CVGI	Tue, Sep 19, 2006	19.40	19.42	18.26	18.98
533	NASDAQ	CVGI	Mon, Sep 18, 2006	19.34	19.62	19.20	19.39
532	NASDAQ	CVGI	Fri, Sep 15, 2006	18.82	19.59	18.64	19.45
531	NASDAQ	CVGI	Thu, Sep 14, 2006	19.47	19.47	18.36	18.67
530	NASDAQ	CVGI	Wed, Sep 13, 2006	19.44	19.68	19.22	19.57
529	NASDAQ	CVGI	Tue, Sep 12, 2006	18.88	19.50	18.88	19.39
528	NASDAQ	CVGI	Mon, Sep 11, 2006	18.76	19.22	18.56	18.82
527	NASDAQ	CVGI	Fri, Sep 8, 2006	18.48	18.95	18.45	18.90
526	NASDAQ	CVGI	Thu, Sep 7, 2006	18.38	18.75	18.11	18.38
525	NASDAQ	CVGI	Wed, Sep 6, 2006	18.82	18.85	18.14	18.41
524	NASDAQ	CVGI	Tue, Sep 5, 2006	19.24	19.29	18.80	18.98
523	NASDAQ	CVGI	Fri, Sep 1, 2006	19.79	19.89	19.07	19.26
522	NASDAQ	CVGI	Thu, Aug 31, 2006	19.55	19.93	19.32	19.62
521	NASDAQ	CVGI	Wed, Aug 30, 2006	19.55	19.71	19.25	19.45
520	NASDAQ	CVGI	Tue, Aug 29, 2006	18.71	19.60	18.42	19.47
519	NASDAQ	CVGI	Mon, Aug 28, 2006	18.61	19.12	18.13	18.61
518	NASDAQ	CVGI	Fri, Aug 25, 2006	18.39	18.67	18.07	18.54
517	NASDAQ	CVGI	Thu, Aug 24, 2006	18.43	19.17	18.33	18.49
516	NASDAQ	CVGI	Wed, Aug 23, 2006	18.84	19.04	18.09	18.32
515	NASDAQ	CVGI	Tue, Aug 22, 2006	18.73	19.33	18.64	18.77
514	NASDAQ	CVGI	Mon, Aug 21, 2006	19.30	19.41	18.66	18.80
513	NASDAQ	CVGI	Fri, Aug 18, 2006	19.88	19.88	19.08	19.42
512	NASDAQ	CVGI	Thu, Aug 17, 2006	18.99	19.93	18.99	19.78
511	NASDAQ	CVGI	Wed, Aug 16, 2006	18.81	19.22	18.54	19.09
510	NASDAQ	CVGI	Tue, Aug 15, 2006	18.48	18.93	18.08	18.66
509	NASDAQ	CVGI	Mon, Aug 14, 2006	18.17	18.90	18.09	18.21
508	NASDAQ	CVGI	Fri, Aug 11, 2006	18.02	18.02	17.29	17.40
507	NASDAQ	CVGI	Thu, Aug 10, 2006	17.76	18.30	17.19	18.08
506	NASDAQ	CVGI	Wed, Aug 9, 2006	18.47	18.96	17.76	17.86
505	NASDAQ	CVGI	Tue, Aug 8, 2006	19.12	19.38	18.22	18.27
504	NASDAQ	CVGI	Mon, Aug 7, 2006	19.01	19.37	18.58	19.02
503	NASDAQ	CVGI	Fri, Aug 4, 2006	18.91	19.47	18.70	19.10
502	NASDAQ	CVGI	Thu, Aug 3, 2006	18.05	18.77	18.05	18.68
501	NASDAQ	CVGI	Wed, Aug 2, 2006	18.29	18.69	18.15	18.20
500	NASDAQ	CVGI	Tue, Aug 1, 2006	17.90	18.74	17.90	18.18
499	NASDAQ	CVGI	Mon, Jul 31, 2006	17.96	18.26	17.50	18.01
498	NASDAQ	CVGI	Fri, Jul 28, 2006	18.46	18.64	18.15	18.33
497	NASDAQ	CVGI	Thu, Jul 27, 2006	18.75	18.75	17.97	18.40
496	NASDAQ	CVGI	Wed, Jul 26, 2006	19.38	19.38	18.22	18.28
495	NASDAQ	CVGI	Tue, Jul 25, 2006	18.64	19.30	18.12	18.64
494	NASDAQ	CVGI	Mon, Jul 24, 2006	18.30	18.69	17.38	18.65
493	NASDAQ	CVGI	Fri, Jul 21, 2006	18.12	18.36	17.55	18.10
492	NASDAQ	CVGI	Thu, Jul 20, 2006	18.85	18.93	17.95	18.16
491	NASDAQ	CVGI	Wed, Jul 19, 2006	18.28	19.09	18.01	18.78
490	NASDAQ	CVGI	Tue, Jul 18, 2006	18.17	18.29	17.79	18.26
489	NASDAQ	CVGI	Mon, Jul 17, 2006	18.25	18.36	18.01	18.17
488	NASDAQ	CVGI	Fri, Jul 14, 2006	18.96	19.01	18.32	18.32
487	NASDAQ	CVGI	Thu, Jul 13, 2006	19.15	19.37	19.00	19.01
486	NASDAQ	CVGI	Wed, Jul 12, 2006	19.60	19.85	19.17	19.23
485	NASDAQ	CVGI	Tue, Jul 11, 2006	19.32	19.85	19.10	19.65
484	NASDAQ	CVGI	Mon, Jul 10, 2006	19.19	19.45	19.00	19.39
483	NASDAQ	CVGI	Fri, Jul 7, 2006	18.88	19.70	18.88	19.11
482	NASDAQ	CVGI	Thu, Jul 6, 2006	19.82	20.04	18.75	18.94
481	NASDAQ	CVGI	Wed, Jul 5, 2006	20.56	21.08	19.17	19.90
480	NASDAQ	CVGI	Mon, Jul 3, 2006	20.47	20.87	20.47	20.75
479	NASDAQ	CVGI	Fri, Jun 30, 2006	21.03	21.03	20.30	20.68
478	NASDAQ	CVGI	Thu, Jun 29, 2006	20.09	20.94	20.04	20.88
477	NASDAQ	CVGI	Wed, Jun 28, 2006	19.47	20.08	19.11	20.02
476	NASDAQ	CVGI	Tue, Jun 27, 2006	19.40	19.79	19.06	19.37
475	NASDAQ	CVGI	Mon, Jun 26, 2006	19.13	19.46	19.00	19.37
474	NASDAQ	CVGI	Fri, Jun 23, 2006	19.05	19.43	18.89	19.06
473	NASDAQ	CVGI	Thu, Jun 22, 2006	19.01	19.51	18.99	19.14
472	NASDAQ	CVGI	Wed, Jun 21, 2006	19.55	19.80	19.02	19.11
471	NASDAQ	CVGI	Tue, Jun 20, 2006	19.60	20.20	19.22	19.58
470	NASDAQ	CVGI	Mon, Jun 19, 2006	19.44	19.72	19.03	19.61
469	NASDAQ	CVGI	Fri, Jun 16, 2006	19.93	20.44	19.31	19.51
468	NASDAQ	CVGI	Thu, Jun 15, 2006	19.45	20.07	19.16	19.96
467	NASDAQ	CVGI	Wed, Jun 14, 2006	19.15	19.38	18.85	19.31
466	NASDAQ	CVGI	Tue, Jun 13, 2006	19.51	20.04	19.03	19.32
465	NASDAQ	CVGI	Mon, Jun 12, 2006	20.44	20.73	19.44	19.56
464	NASDAQ	CVGI	Fri, Jun 9, 2006	20.30	20.67	19.61	20.33
463	NASDAQ	CVGI	Thu, Jun 8, 2006	19.96	20.19	19.38	20.07
462	NASDAQ	CVGI	Wed, Jun 7, 2006	19.76	20.60	19.76	19.99
461	NASDAQ	CVGI	Tue, Jun 6, 2006	19.90	19.90	19.47	19.78
460	NASDAQ	CVGI	Mon, Jun 5, 2006	20.83	21.16	19.80	19.89
459	NASDAQ	CVGI	Fri, Jun 2, 2006	21.05	21.05	20.44	20.95
458	NASDAQ	CVGI	Thu, Jun 1, 2006	20.62	21.00	20.54	21.00
457	NASDAQ	CVGI	Wed, May 31, 2006	20.10	20.57	19.80	20.54
456	NASDAQ	CVGI	Tue, May 30, 2006	20.68	20.87	20.22	20.24
455	NASDAQ	CVGI	Fri, May 26, 2006	20.89	21.15	20.49	20.71
454	NASDAQ	CVGI	Thu, May 25, 2006	20.39	20.80	20.23	20.79
453	NASDAQ	CVGI	Wed, May 24, 2006	20.28	20.64	20.10	20.17
452	NASDAQ	CVGI	Tue, May 23, 2006	20.18	20.72	20.02	20.07
451	NASDAQ	CVGI	Mon, May 22, 2006	20.37	20.41	19.78	20.07
450	NASDAQ	CVGI	Fri, May 19, 2006	20.00	20.54	20.00	20.44
449	NASDAQ	CVGI	Thu, May 18, 2006	20.35	20.54	19.91	20.02
448	NASDAQ	CVGI	Wed, May 17, 2006	20.00	20.38	19.80	20.20
447	NASDAQ	CVGI	Tue, May 16, 2006	20.44	20.59	20.00	20.12
446	NASDAQ	CVGI	Mon, May 15, 2006	19.83	20.36	19.76	20.30
445	NASDAQ	CVGI	Fri, May 12, 2006	20.05	20.16	19.68	20.00
444	NASDAQ	CVGI	Thu, May 11, 2006	20.87	20.94	20.01	20.11
443	NASDAQ	CVGI	Wed, May 10, 2006	20.31	21.25	20.31	20.82
442	NASDAQ	CVGI	Tue, May 9, 2006	19.90	20.45	19.90	20.42
441	NASDAQ	CVGI	Mon, May 8, 2006	19.89	20.18	19.56	19.93
440	NASDAQ	CVGI	Fri, May 5, 2006	20.18	20.18	19.83	19.90
439	NASDAQ	CVGI	Thu, May 4, 2006	20.00	20.30	19.67	19.95
438	NASDAQ	CVGI	Wed, May 3, 2006	20.15	20.16	19.82	20.04
437	NASDAQ	CVGI	Tue, May 2, 2006	19.58	20.27	19.55	20.22
436	NASDAQ	CVGI	Mon, May 1, 2006	20.25	20.61	19.59	19.60
435	NASDAQ	CVGI	Fri, Apr 28, 2006	19.80	20.67	19.80	20.26
434	NASDAQ	CVGI	Thu, Apr 27, 2006	18.60	20.20	18.00	19.95
433	NASDAQ	CVGI	Wed, Apr 26, 2006	18.40	19.18	17.82	18.79
432	NASDAQ	CVGI	Tue, Apr 25, 2006	18.72	18.72	18.32	18.65
431	NASDAQ	CVGI	Mon, Apr 24, 2006	19.13	19.16	18.75	18.83
430	NASDAQ	CVGI	Fri, Apr 21, 2006	19.66	19.66	18.92	19.02
429	NASDAQ	CVGI	Thu, Apr 20, 2006	19.12	19.54	18.61	18.97
428	NASDAQ	CVGI	Wed, Apr 19, 2006	18.57	19.41	18.44	19.22
427	NASDAQ	CVGI	Tue, Apr 18, 2006	18.68	19.19	18.52	18.76
426	NASDAQ	CVGI	Mon, Apr 17, 2006	19.11	19.27	18.53	18.53
425	NASDAQ	CVGI	Thu, Apr 13, 2006	18.87	19.28	18.58	19.04
424	NASDAQ	CVGI	Wed, Apr 12, 2006	18.64	19.22	18.30	18.95
423	NASDAQ	CVGI	Tue, Apr 11, 2006	19.28	19.28	18.51	18.51
422	NASDAQ	CVGI	Mon, Apr 10, 2006	18.37	19.29	18.37	19.11
421	NASDAQ	CVGI	Fri, Apr 7, 2006	18.98	19.02	18.25	18.32
420	NASDAQ	CVGI	Thu, Apr 6, 2006	19.07	19.27	18.61	18.97
419	NASDAQ	CVGI	Wed, Apr 5, 2006	19.13	19.20	18.71	19.15
418	NASDAQ	CVGI	Tue, Apr 4, 2006	19.00	19.22	18.68	19.10
417	NASDAQ	CVGI	Mon, Apr 3, 2006	19.31	19.41	19.00	19.07
416	NASDAQ	CVGI	Fri, Mar 31, 2006	18.98	19.38	18.98	19.21
415	NASDAQ	CVGI	Thu, Mar 30, 2006	18.65	18.91	18.51	18.85
414	NASDAQ	CVGI	Wed, Mar 29, 2006	19.66	19.66	18.40	18.67
413	NASDAQ	CVGI	Tue, Mar 28, 2006	19.76	20.00	19.55	19.57
412	NASDAQ	CVGI	Mon, Mar 27, 2006	19.57	20.00	19.43	19.75
411	NASDAQ	CVGI	Fri, Mar 24, 2006	19.34	19.68	19.14	19.63
410	NASDAQ	CVGI	Thu, Mar 23, 2006	19.32	19.67	19.00	19.29
409	NASDAQ	CVGI	Wed, Mar 22, 2006	19.20	19.73	19.16	19.53
408	NASDAQ	CVGI	Tue, Mar 21, 2006	19.44	19.52	19.19	19.25
407	NASDAQ	CVGI	Mon, Mar 20, 2006	19.02	19.43	18.47	19.40
406	NASDAQ	CVGI	Fri, Mar 17, 2006	19.50	19.50	18.91	18.96
405	NASDAQ	CVGI	Thu, Mar 16, 2006	19.95	19.95	19.40	19.50
404	NASDAQ	CVGI	Wed, Mar 15, 2006	19.60	19.94	19.45	19.92
403	NASDAQ	CVGI	Tue, Mar 14, 2006	18.50	20.07	18.48	19.55
402	NASDAQ	CVGI	Mon, Mar 13, 2006	18.50	18.70	18.43	18.56
401	NASDAQ	CVGI	Fri, Mar 10, 2006	18.28	18.56	18.00	18.50
400	NASDAQ	CVGI	Thu, Mar 9, 2006	18.25	18.31	18.10	18.12
399	NASDAQ	CVGI	Wed, Mar 8, 2006	18.14	18.40	18.14	18.25
398	NASDAQ	CVGI	Tue, Mar 7, 2006	18.15	18.30	18.12	18.18
397	NASDAQ	CVGI	Mon, Mar 6, 2006	18.11	18.41	18.11	18.19
396	NASDAQ	CVGI	Fri, Mar 3, 2006	18.21	18.41	18.03	18.05
395	NASDAQ	CVGI	Thu, Mar 2, 2006	18.30	18.44	18.24	18.29
394	NASDAQ	CVGI	Wed, Mar 1, 2006	18.23	18.54	18.12	18.31
393	NASDAQ	CVGI	Tue, Feb 28, 2006	18.23	18.41	18.06	18.30
392	NASDAQ	CVGI	Mon, Feb 27, 2006	18.27	18.55	18.00	18.33
391	NASDAQ	CVGI	Fri, Feb 24, 2006	18.52	18.58	18.24	18.29
390	NASDAQ	CVGI	Thu, Feb 23, 2006	18.15	18.62	18.15	18.47
389	NASDAQ	CVGI	Wed, Feb 22, 2006	18.18	18.50	18.02	18.16
388	NASDAQ	CVGI	Tue, Feb 21, 2006	18.29	18.58	18.00	18.04
387	NASDAQ	CVGI	Fri, Feb 17, 2006	18.35	18.47	17.90	18.20
386	NASDAQ	CVGI	Thu, Feb 16, 2006	18.35	18.51	18.11	18.24
385	NASDAQ	CVGI	Wed, Feb 15, 2006	18.02	18.41	17.94	18.19
384	NASDAQ	CVGI	Tue, Feb 14, 2006	17.80	18.03	17.10	17.93
383	NASDAQ	CVGI	Mon, Feb 13, 2006	18.22	18.26	17.54	17.67
382	NASDAQ	CVGI	Fri, Feb 10, 2006	18.20	18.57	17.82	18.20
381	NASDAQ	CVGI	Thu, Feb 9, 2006	18.44	18.60	18.22	18.27
380	NASDAQ	CVGI	Wed, Feb 8, 2006	18.29	18.50	17.68	18.49
379	NASDAQ	CVGI	Tue, Feb 7, 2006	18.15	18.54	17.91	18.16
378	NASDAQ	CVGI	Mon, Feb 6, 2006	18.75	18.89	17.84	18.15
377	NASDAQ	CVGI	Fri, Feb 3, 2006	19.05	19.14	18.40	18.75
376	NASDAQ	CVGI	Thu, Feb 2, 2006	19.62	19.62	18.81	19.05
375	NASDAQ	CVGI	Wed, Feb 1, 2006	18.90	19.69	18.55	19.06
374	NASDAQ	CVGI	Tue, Jan 31, 2006	21.38	21.65	21.25	21.58
373	NASDAQ	CVGI	Mon, Jan 30, 2006	21.60	22.29	21.30	21.50
372	NASDAQ	CVGI	Fri, Jan 27, 2006	21.26	22.23	20.84	21.50
371	NASDAQ	CVGI	Thu, Jan 26, 2006	21.10	21.30	20.86	21.08
370	NASDAQ	CVGI	Wed, Jan 25, 2006	20.73	21.15	20.67	20.90
369	NASDAQ	CVGI	Tue, Jan 24, 2006	19.56	20.69	19.56	20.63
368	NASDAQ	CVGI	Mon, Jan 23, 2006	19.59	19.70	19.29	19.50
367	NASDAQ	CVGI	Fri, Jan 20, 2006	19.70	19.75	19.26	19.42
366	NASDAQ	CVGI	Thu, Jan 19, 2006	19.35	19.72	19.08	19.63
365	NASDAQ	CVGI	Wed, Jan 18, 2006	18.95	19.42	18.95	19.18
364	NASDAQ	CVGI	Tue, Jan 17, 2006	19.20	19.58	18.90	19.05
363	NASDAQ	CVGI	Fri, Jan 13, 2006	19.47	19.60	19.41	19.42
362	NASDAQ	CVGI	Thu, Jan 12, 2006	19.62	19.62	19.43	19.56
361	NASDAQ	CVGI	Wed, Jan 11, 2006	19.55	19.57	19.35	19.52
360	NASDAQ	CVGI	Tue, Jan 10, 2006	19.66	19.66	19.20	19.48
359	NASDAQ	CVGI	Mon, Jan 9, 2006	19.30	19.70	19.26	19.60
358	NASDAQ	CVGI	Fri, Jan 6, 2006	19.03	19.30	18.93	19.17
357	NASDAQ	CVGI	Thu, Jan 5, 2006	18.90	19.06	18.83	18.94
356	NASDAQ	CVGI	Wed, Jan 4, 2006	18.86	19.20	18.70	19.05
355	NASDAQ	CVGI	Tue, Jan 3, 2006	18.78	18.99	18.58	18.71
354	NASDAQ	CVGI	Fri, Dec 30, 2005	18.62	18.79	18.62	18.78
353	NASDAQ	CVGI	Thu, Dec 29, 2005	18.57	18.80	18.57	18.75
352	NASDAQ	CVGI	Wed, Dec 28, 2005	18.42	18.58	18.25	18.57
351	NASDAQ	CVGI	Tue, Dec 27, 2005	18.26	18.44	18.18	18.18
350	NASDAQ	CVGI	Fri, Dec 23, 2005	18.18	18.40	18.06	18.30
349	NASDAQ	CVGI	Thu, Dec 22, 2005	18.33	18.43	17.88	18.13
348	NASDAQ	CVGI	Wed, Dec 21, 2005	17.75	18.37	17.75	18.11
347	NASDAQ	CVGI	Tue, Dec 20, 2005	17.81	18.02	17.61	17.85
346	NASDAQ	CVGI	Mon, Dec 19, 2005	18.72	18.75	17.82	18.07
345	NASDAQ	CVGI	Fri, Dec 16, 2005	18.80	18.80	18.11	18.66
344	NASDAQ	CVGI	Thu, Dec 15, 2005	18.24	18.79	18.00	18.75
343	NASDAQ	CVGI	Wed, Dec 14, 2005	18.77	18.77	18.26	18.31
342	NASDAQ	CVGI	Tue, Dec 13, 2005	18.59	18.75	18.25	18.68
341	NASDAQ	CVGI	Mon, Dec 12, 2005	18.51	18.76	18.16	18.45
340	NASDAQ	CVGI	Fri, Dec 9, 2005	18.25	18.64	18.09	18.32
339	NASDAQ	CVGI	Thu, Dec 8, 2005	18.86	19.22	18.30	18.35
338	NASDAQ	CVGI	Wed, Dec 7, 2005	19.42	19.42	18.82	18.93
337	NASDAQ	CVGI	Tue, Dec 6, 2005	19.09	19.29	18.88	19.18
336	NASDAQ	CVGI	Mon, Dec 5, 2005	20.08	20.08	18.88	18.96
335	NASDAQ	CVGI	Fri, Dec 2, 2005	20.15	20.20	20.01	20.08
334	NASDAQ	CVGI	Thu, Dec 1, 2005	19.90	20.42	19.55	20.15
333	NASDAQ	CVGI	Wed, Nov 30, 2005	19.95	19.95	19.45	19.79
332	NASDAQ	CVGI	Tue, Nov 29, 2005	19.64	20.06	19.59	19.75
331	NASDAQ	CVGI	Mon, Nov 28, 2005	20.46	20.47	19.52	19.55
330	NASDAQ	CVGI	Fri, Nov 25, 2005	20.50	20.55	20.43	20.50
329	NASDAQ	CVGI	Wed, Nov 23, 2005	20.54	20.70	20.45	20.64
328	NASDAQ	CVGI	Tue, Nov 22, 2005	20.45	20.65	20.30	20.54
327	NASDAQ	CVGI	Mon, Nov 21, 2005	20.10	20.55	19.99	20.50
326	NASDAQ	CVGI	Fri, Nov 18, 2005	19.50	20.22	19.11	20.05
325	NASDAQ	CVGI	Thu, Nov 17, 2005	19.35	19.54	19.04	19.54
324	NASDAQ	CVGI	Wed, Nov 16, 2005	18.50	19.28	18.50	19.26
323	NASDAQ	CVGI	Tue, Nov 15, 2005	19.53	19.59	18.54	18.61
322	NASDAQ	CVGI	Mon, Nov 14, 2005	19.47	19.86	19.40	19.67
321	NASDAQ	CVGI	Fri, Nov 11, 2005	18.69	19.78	18.54	19.65
320	NASDAQ	CVGI	Thu, Nov 10, 2005	18.33	18.89	18.01	18.72
319	NASDAQ	CVGI	Wed, Nov 9, 2005	18.34	18.57	18.08	18.31
318	NASDAQ	CVGI	Tue, Nov 8, 2005	18.55	18.55	18.06	18.16
317	NASDAQ	CVGI	Mon, Nov 7, 2005	18.80	18.80	18.33	18.41
316	NASDAQ	CVGI	Fri, Nov 4, 2005	18.89	18.89	18.02	18.80
315	NASDAQ	CVGI	Thu, Nov 3, 2005	19.11	19.11	18.79	18.90
314	NASDAQ	CVGI	Wed, Nov 2, 2005	19.05	19.50	18.77	18.99
313	NASDAQ	CVGI	Tue, Nov 1, 2005	19.40	19.40	18.70	18.98
312	NASDAQ	CVGI	Mon, Oct 31, 2005	19.49	19.81	19.06	19.52
311	NASDAQ	CVGI	Fri, Oct 28, 2005	18.98	19.66	18.73	19.52
310	NASDAQ	CVGI	Thu, Oct 27, 2005	18.96	19.11	18.75	18.87
309	NASDAQ	CVGI	Wed, Oct 26, 2005	18.40	19.93	18.25	19.04
308	NASDAQ	CVGI	Tue, Oct 25, 2005	19.51	19.81	18.25	18.53
307	NASDAQ	CVGI	Mon, Oct 24, 2005	19.50	19.86	19.20	19.59
306	NASDAQ	CVGI	Fri, Oct 21, 2005	19.37	19.81	19.22	19.50
305	NASDAQ	CVGI	Thu, Oct 20, 2005	19.34	19.77	19.05	19.51
304	NASDAQ	CVGI	Wed, Oct 19, 2005	17.70	19.35	17.55	19.24
303	NASDAQ	CVGI	Tue, Oct 18, 2005	18.35	18.89	17.75	17.78
302	NASDAQ	CVGI	Mon, Oct 17, 2005	18.79	18.91	18.37	18.38
301	NASDAQ	CVGI	Fri, Oct 14, 2005	18.15	18.89	18.03	18.81
300	NASDAQ	CVGI	Thu, Oct 13, 2005	17.97	18.34	17.30	18.02
299	NASDAQ	CVGI	Wed, Oct 12, 2005	17.94	18.26	17.59	18.11
298	NASDAQ	CVGI	Tue, Oct 11, 2005	18.70	18.70	17.59	17.94
297	NASDAQ	CVGI	Mon, Oct 10, 2005	19.01	19.01	18.51	18.65
296	NASDAQ	CVGI	Fri, Oct 7, 2005	19.52	19.72	18.75	19.12
295	NASDAQ	CVGI	Thu, Oct 6, 2005	20.40	20.40	19.26	19.45
294	NASDAQ	CVGI	Wed, Oct 5, 2005	20.88	20.95	20.27	20.27
293	NASDAQ	CVGI	Tue, Oct 4, 2005	21.05	21.11	20.87	20.92
292	NASDAQ	CVGI	Mon, Oct 3, 2005	21.08	21.11	20.95	21.02
291	NASDAQ	CVGI	Fri, Sep 30, 2005	20.67	21.06	20.40	20.94
290	NASDAQ	CVGI	Thu, Sep 29, 2005	20.28	20.72	20.15	20.71
289	NASDAQ	CVGI	Wed, Sep 28, 2005	20.20	20.95	20.16	20.60
288	NASDAQ	CVGI	Tue, Sep 27, 2005	19.76	20.33	19.61	20.27
287	NASDAQ	CVGI	Mon, Sep 26, 2005	19.46	19.91	19.11	19.91
286	NASDAQ	CVGI	Fri, Sep 23, 2005	18.95	19.47	18.36	19.35
285	NASDAQ	CVGI	Thu, Sep 22, 2005	19.74	19.77	18.75	19.00
284	NASDAQ	CVGI	Wed, Sep 21, 2005	19.84	20.02	19.53	19.65
283	NASDAQ	CVGI	Tue, Sep 20, 2005	20.26	20.40	19.63	19.97
282	NASDAQ	CVGI	Mon, Sep 19, 2005	20.30	20.43	19.90	20.20
281	NASDAQ	CVGI	Fri, Sep 16, 2005	20.17	20.85	19.89	20.35
280	NASDAQ	CVGI	Thu, Sep 15, 2005	20.17	20.25	19.42	20.01
279	NASDAQ	CVGI	Wed, Sep 14, 2005	20.50	20.77	20.02	20.17
278	NASDAQ	CVGI	Tue, Sep 13, 2005	20.71	21.07	20.03	20.54
277	NASDAQ	CVGI	Mon, Sep 12, 2005	20.55	20.85	20.15	20.83
276	NASDAQ	CVGI	Fri, Sep 9, 2005	20.81	20.81	20.18	20.55
275	NASDAQ	CVGI	Thu, Sep 8, 2005	21.01	21.01	20.08	20.81
274	NASDAQ	CVGI	Wed, Sep 7, 2005	20.35	21.48	19.96	21.16
273	NASDAQ	CVGI	Tue, Sep 6, 2005	19.35	20.39	19.30	20.39
272	NASDAQ	CVGI	Fri, Sep 2, 2005	20.05	20.23	19.16	19.56
271	NASDAQ	CVGI	Thu, Sep 1, 2005	20.72	20.75	19.84	20.10
270	NASDAQ	CVGI	Wed, Aug 31, 2005	20.62	21.09	19.76	20.73
269	NASDAQ	CVGI	Tue, Aug 30, 2005	20.55	20.96	20.43	20.60
268	NASDAQ	CVGI	Mon, Aug 29, 2005	20.34	20.74	19.75	20.69
267	NASDAQ	CVGI	Fri, Aug 26, 2005	20.83	20.83	20.41	20.52
266	NASDAQ	CVGI	Thu, Aug 25, 2005	21.05	21.22	19.89	20.83
265	NASDAQ	CVGI	Wed, Aug 24, 2005	21.65	21.65	20.90	21.16
264	NASDAQ	CVGI	Tue, Aug 23, 2005	21.81	21.95	21.54	21.70
263	NASDAQ	CVGI	Mon, Aug 22, 2005	21.73	21.99	21.27	21.98
262	NASDAQ	CVGI	Fri, Aug 19, 2005	21.00	21.99	20.97	21.84
261	NASDAQ	CVGI	Thu, Aug 18, 2005	21.43	21.59	20.99	21.00
260	NASDAQ	CVGI	Wed, Aug 17, 2005	21.65	21.76	21.00	21.59
259	NASDAQ	CVGI	Tue, Aug 16, 2005	21.79	22.15	21.65	21.75
258	NASDAQ	CVGI	Mon, Aug 15, 2005	21.90	22.05	21.00	21.79
257	NASDAQ	CVGI	Fri, Aug 12, 2005	22.34	22.34	21.62	22.06
256	NASDAQ	CVGI	Thu, Aug 11, 2005	22.31	22.44	21.62	22.43
255	NASDAQ	CVGI	Wed, Aug 10, 2005	22.01	22.84	21.83	22.36
254	NASDAQ	CVGI	Tue, Aug 9, 2005	22.40	22.40	21.00	21.96
253	NASDAQ	CVGI	Mon, Aug 8, 2005	22.31	23.06	21.78	22.09
252	NASDAQ	CVGI	Fri, Aug 5, 2005	21.99	22.93	21.99	22.26
251	NASDAQ	CVGI	Thu, Aug 4, 2005	23.00	23.01	21.25	22.03
250	NASDAQ	CVGI	Wed, Aug 3, 2005	22.96	23.51	22.33	22.71
249	NASDAQ	CVGI	Tue, Aug 2, 2005	23.25	23.37	21.94	22.96
248	NASDAQ	CVGI	Mon, Aug 1, 2005	23.69	24.05	23.06	23.29
247	NASDAQ	CVGI	Fri, Jul 29, 2005	23.61	23.73	23.07	23.57
246	NASDAQ	CVGI	Thu, Jul 28, 2005	22.81	23.70	22.41	23.55
245	NASDAQ	CVGI	Wed, Jul 27, 2005	24.50	24.94	20.26	22.46
244	NASDAQ	CVGI	Tue, Jul 26, 2005	22.20	22.74	22.20	22.67
243	NASDAQ	CVGI	Mon, Jul 25, 2005	22.92	23.56	22.19	22.39
242	NASDAQ	CVGI	Fri, Jul 22, 2005	22.15	22.75	22.05	22.75
241	NASDAQ	CVGI	Thu, Jul 21, 2005	21.89	22.45	21.63	22.08
240	NASDAQ	CVGI	Wed, Jul 20, 2005	21.60	22.20	21.50	21.78
239	NASDAQ	CVGI	Tue, Jul 19, 2005	20.69	21.95	20.69	21.70
238	NASDAQ	CVGI	Mon, Jul 18, 2005	20.87	21.15	20.34	20.61
237	NASDAQ	CVGI	Fri, Jul 15, 2005	20.47	21.05	20.47	20.89
236	NASDAQ	CVGI	Thu, Jul 14, 2005	20.25	21.33	20.25	20.40
235	NASDAQ	CVGI	Wed, Jul 13, 2005	20.09	20.39	19.82	20.05
234	NASDAQ	CVGI	Tue, Jul 12, 2005	19.70	20.40	19.30	20.07
233	NASDAQ	CVGI	Mon, Jul 11, 2005	19.50	19.90	18.94	19.72
232	NASDAQ	CVGI	Fri, Jul 8, 2005	18.54	19.50	18.40	19.48
231	NASDAQ	CVGI	Thu, Jul 7, 2005	18.25	18.50	17.79	18.50
230	NASDAQ	CVGI	Wed, Jul 6, 2005	18.27	18.50	18.05	18.35
229	NASDAQ	CVGI	Tue, Jul 5, 2005	18.10	18.35	18.01	18.27
228	NASDAQ	CVGI	Fri, Jul 1, 2005	17.70	18.23	17.70	18.10
227	NASDAQ	CVGI	Thu, Jun 30, 2005	17.65	17.80	17.17	17.75
226	NASDAQ	CVGI	Wed, Jun 29, 2005	18.62	19.40	18.31	18.45
225	NASDAQ	CVGI	Tue, Jun 28, 2005	18.60	18.89	18.53	18.59
224	NASDAQ	CVGI	Mon, Jun 27, 2005	19.39	19.39	18.49	18.66
223	NASDAQ	CVGI	Fri, Jun 24, 2005	19.35	19.45	19.04	19.40
222	NASDAQ	CVGI	Thu, Jun 23, 2005	19.31	19.50	19.05	19.30
221	NASDAQ	CVGI	Wed, Jun 22, 2005	19.74	20.10	18.53	19.23
220	NASDAQ	CVGI	Tue, Jun 21, 2005	19.54	19.58	19.16	19.50
219	NASDAQ	CVGI	Mon, Jun 20, 2005	19.31	19.98	19.28	19.44
218	NASDAQ	CVGI	Fri, Jun 17, 2005	20.15	20.20	19.75	19.83
217	NASDAQ	CVGI	Thu, Jun 16, 2005	19.73	20.08	19.69	20.08
216	NASDAQ	CVGI	Wed, Jun 15, 2005	19.95	20.00	19.50	19.83
215	NASDAQ	CVGI	Tue, Jun 14, 2005	19.00	20.00	19.00	19.85
214	NASDAQ	CVGI	Mon, Jun 13, 2005	18.82	19.10	18.51	19.06
213	NASDAQ	CVGI	Fri, Jun 10, 2005	18.01	18.84	18.01	18.56
212	NASDAQ	CVGI	Thu, Jun 9, 2005	16.84	18.07	16.84	17.94
211	NASDAQ	CVGI	Wed, Jun 8, 2005	18.06	18.28	16.91	17.07
210	NASDAQ	CVGI	Tue, Jun 7, 2005	18.89	18.89	18.05	18.05
209	NASDAQ	CVGI	Mon, Jun 6, 2005	18.32	18.60	18.32	18.53
208	NASDAQ	CVGI	Fri, Jun 3, 2005	19.68	19.69	18.36	18.53
207	NASDAQ	CVGI	Thu, Jun 2, 2005	19.05	19.70	18.66	19.58
206	NASDAQ	CVGI	Wed, Jun 1, 2005	18.59	19.45	18.59	19.00
205	NASDAQ	CVGI	Tue, May 31, 2005	18.11	18.56	17.79	18.39
204	NASDAQ	CVGI	Fri, May 27, 2005	18.00	18.20	17.87	17.90
203	NASDAQ	CVGI	Thu, May 26, 2005	18.10	18.10	17.77	17.99
202	NASDAQ	CVGI	Wed, May 25, 2005	17.75	18.06	17.75	18.03
201	NASDAQ	CVGI	Tue, May 24, 2005	17.32	18.09	17.32	18.01
200	NASDAQ	CVGI	Mon, May 23, 2005	17.16	17.97	17.04	17.90
199	NASDAQ	CVGI	Fri, May 20, 2005	16.90	17.13	16.65	17.04
198	NASDAQ	CVGI	Thu, May 19, 2005	16.73	16.90	16.70	16.76
197	NASDAQ	CVGI	Wed, May 18, 2005	16.51	16.84	16.51	16.59
196	NASDAQ	CVGI	Tue, May 17, 2005	17.07	17.15	16.51	16.57
195	NASDAQ	CVGI	Mon, May 16, 2005	17.42	17.49	16.93	17.11
194	NASDAQ	CVGI	Fri, May 13, 2005	18.56	18.62	17.15	17.22
193	NASDAQ	CVGI	Thu, May 12, 2005	18.93	19.15	18.31	18.32
192	NASDAQ	CVGI	Wed, May 11, 2005	18.92	19.43	18.70	18.95
191	NASDAQ	CVGI	Tue, May 10, 2005	19.09	19.09	18.20	18.68
190	NASDAQ	CVGI	Mon, May 9, 2005	19.00	19.52	18.93	19.11
189	NASDAQ	CVGI	Fri, May 6, 2005	19.17	19.74	18.82	18.95
188	NASDAQ	CVGI	Thu, May 5, 2005	18.94	19.67	18.88	19.03
187	NASDAQ	CVGI	Wed, May 4, 2005	19.90	20.12	18.21	18.85
186	NASDAQ	CVGI	Tue, May 3, 2005	20.19	20.20	19.52	19.75
185	NASDAQ	CVGI	Mon, May 2, 2005	19.48	20.04	19.48	19.99
184	NASDAQ	CVGI	Fri, Apr 29, 2005	18.89	19.28	18.75	19.28
183	NASDAQ	CVGI	Thu, Apr 28, 2005	18.63	19.12	18.44	18.80
182	NASDAQ	CVGI	Wed, Apr 27, 2005	19.11	19.28	18.07	18.56
181	NASDAQ	CVGI	Tue, Apr 26, 2005	19.99	20.00	19.10	19.35
180	NASDAQ	CVGI	Mon, Apr 25, 2005	19.30	20.08	19.10	19.89
179	NASDAQ	CVGI	Fri, Apr 22, 2005	19.95	20.00	19.00	19.00
178	NASDAQ	CVGI	Thu, Apr 21, 2005	19.76	21.05	18.78	19.85
177	NASDAQ	CVGI	Wed, Apr 20, 2005	18.02	19.70	17.80	19.33
176	NASDAQ	CVGI	Tue, Apr 19, 2005	18.33	18.33	17.80	17.95
175	NASDAQ	CVGI	Mon, Apr 18, 2005	18.38	18.65	18.00	18.01
174	NASDAQ	CVGI	Fri, Apr 15, 2005	19.22	19.27	18.35	18.38
173	NASDAQ	CVGI	Thu, Apr 14, 2005	19.84	19.94	18.96	18.99
172	NASDAQ	CVGI	Wed, Apr 13, 2005	20.27	20.40	19.80	20.04
171	NASDAQ	CVGI	Tue, Apr 12, 2005	19.84	20.29	19.82	20.21
170	NASDAQ	CVGI	Mon, Apr 11, 2005	20.44	20.44	19.78	19.94
169	NASDAQ	CVGI	Fri, Apr 8, 2005	21.20	21.20	20.28	20.33
168	NASDAQ	CVGI	Thu, Apr 7, 2005	21.50	21.74	20.20	21.20
167	NASDAQ	CVGI	Wed, Apr 6, 2005	21.15	21.49	21.03	21.44
166	NASDAQ	CVGI	Tue, Apr 5, 2005	20.27	21.09	20.27	20.85
165	NASDAQ	CVGI	Mon, Apr 4, 2005	20.26	20.56	20.05	20.47
164	NASDAQ	CVGI	Fri, Apr 1, 2005	20.22	20.44	19.80	19.99
163	NASDAQ	CVGI	Thu, Mar 31, 2005	19.80	20.44	19.60	20.00
162	NASDAQ	CVGI	Wed, Mar 30, 2005	20.85	20.97	19.80	19.92
161	NASDAQ	CVGI	Tue, Mar 29, 2005	20.94	20.94	19.31	20.44
160	NASDAQ	CVGI	Mon, Mar 28, 2005	22.01	22.01	20.51	20.73
159	NASDAQ	CVGI	Thu, Mar 24, 2005	22.11	23.80	21.26	21.77
158	NASDAQ	CVGI	Wed, Mar 23, 2005	21.98	22.08	20.50	21.78
157	NASDAQ	CVGI	Tue, Mar 22, 2005	22.87	22.87	21.53	21.76
156	NASDAQ	CVGI	Mon, Mar 21, 2005	23.30	23.30	22.44	22.66
155	NASDAQ	CVGI	Fri, Mar 18, 2005	24.30	24.30	22.92	23.07
154	NASDAQ	CVGI	Thu, Mar 17, 2005	23.50	24.38	23.25	24.00
153	NASDAQ	CVGI	Wed, Mar 16, 2005	22.68	23.56	22.46	23.35
152	NASDAQ	CVGI	Tue, Mar 15, 2005	22.10	22.92	21.64	22.68
151	NASDAQ	CVGI	Mon, Mar 14, 2005	22.23	22.41	21.50	22.00
150	NASDAQ	CVGI	Fri, Mar 11, 2005	22.30	22.30	21.32	21.94
149	NASDAQ	CVGI	Thu, Mar 10, 2005	22.16	22.23	21.64	22.21
148	NASDAQ	CVGI	Wed, Mar 9, 2005	22.18	22.27	21.65	21.80
147	NASDAQ	CVGI	Tue, Mar 8, 2005	23.00	23.00	21.86	22.07
146	NASDAQ	CVGI	Mon, Mar 7, 2005	23.63	23.63	22.58	22.77
145	NASDAQ	CVGI	Fri, Mar 4, 2005	23.75	23.75	23.27	23.47
144	NASDAQ	CVGI	Thu, Mar 3, 2005	23.15	23.85	23.14	23.52
143	NASDAQ	CVGI	Wed, Mar 2, 2005	22.38	23.19	22.10	22.77
142	NASDAQ	CVGI	Tue, Mar 1, 2005	22.06	22.45	21.78	22.27
141	NASDAQ	CVGI	Mon, Feb 28, 2005	22.50	22.50	21.75	21.94
140	NASDAQ	CVGI	Fri, Feb 25, 2005	22.71	22.71	21.96	22.06
139	NASDAQ	CVGI	Thu, Feb 24, 2005	21.26	22.70	21.08	22.51
138	NASDAQ	CVGI	Wed, Feb 23, 2005	22.18	22.18	21.25	21.28
137	NASDAQ	CVGI	Tue, Feb 22, 2005	22.81	23.20	21.52	21.52
136	NASDAQ	CVGI	Fri, Feb 18, 2005	23.36	23.80	22.75	22.88
135	NASDAQ	CVGI	Thu, Feb 17, 2005	21.76	24.21	21.76	22.90
134	NASDAQ	CVGI	Wed, Feb 16, 2005	21.75	22.24	21.70	21.87
133	NASDAQ	CVGI	Tue, Feb 15, 2005	21.75	22.36	21.75	21.81
132	NASDAQ	CVGI	Mon, Feb 14, 2005	22.34	22.34	21.87	22.05
131	NASDAQ	CVGI	Fri, Feb 11, 2005	22.25	22.30	21.62	22.29
130	NASDAQ	CVGI	Thu, Feb 10, 2005	22.00	22.25	21.80	21.97
129	NASDAQ	CVGI	Wed, Feb 9, 2005	22.34	22.34	21.50	22.00
128	NASDAQ	CVGI	Tue, Feb 8, 2005	21.25	22.50	21.25	22.15
127	NASDAQ	CVGI	Mon, Feb 7, 2005	20.95	21.45	20.60	20.93
126	NASDAQ	CVGI	Fri, Feb 4, 2005	19.22	20.90	19.22	20.90
125	NASDAQ	CVGI	Thu, Feb 3, 2005	19.75	19.75	19.12	19.66
124	NASDAQ	CVGI	Wed, Feb 2, 2005	19.23	19.63	18.95	19.60
123	NASDAQ	CVGI	Tue, Feb 1, 2005	18.98	20.12	18.83	18.84
122	NASDAQ	CVGI	Mon, Jan 31, 2005	18.81	19.10	18.80	19.00
121	NASDAQ	CVGI	Fri, Jan 28, 2005	18.84	18.84	18.39	18.64
120	NASDAQ	CVGI	Thu, Jan 27, 2005	18.97	18.97	18.25	18.85
119	NASDAQ	CVGI	Wed, Jan 26, 2005	19.28	19.28	18.27	18.88
118	NASDAQ	CVGI	Tue, Jan 25, 2005	18.93	19.46	18.34	18.98
117	NASDAQ	CVGI	Mon, Jan 24, 2005	19.00	19.00	18.25	18.37
116	NASDAQ	CVGI	Fri, Jan 21, 2005	18.86	19.25	18.30	18.50
115	NASDAQ	CVGI	Thu, Jan 20, 2005	18.85	19.20	18.62	19.15
114	NASDAQ	CVGI	Wed, Jan 19, 2005	19.01	19.75	18.32	19.42
113	NASDAQ	CVGI	Tue, Jan 18, 2005	18.63	19.76	18.45	19.71
112	NASDAQ	CVGI	Fri, Jan 14, 2005	19.37	19.44	18.70	19.15
111	NASDAQ	CVGI	Thu, Jan 13, 2005	19.52	19.70	18.74	19.06
110	NASDAQ	CVGI	Wed, Jan 12, 2005	19.30	19.43	18.55	19.43
109	NASDAQ	CVGI	Tue, Jan 11, 2005	19.80	19.82	19.50	19.75
108	NASDAQ	CVGI	Mon, Jan 10, 2005	20.48	20.48	19.86	19.96
107	NASDAQ	CVGI	Fri, Jan 7, 2005	20.39	20.69	20.00	20.25
106	NASDAQ	CVGI	Thu, Jan 6, 2005	21.26	21.26	20.61	20.95
105	NASDAQ	CVGI	Wed, Jan 5, 2005	22.00	22.00	20.75	21.15
104	NASDAQ	CVGI	Tue, Jan 4, 2005	22.00	22.06	21.06	21.75
103	NASDAQ	CVGI	Mon, Jan 3, 2005	21.89	21.99	20.97	21.70
102	NASDAQ	CVGI	Fri, Dec 31, 2004	21.00	21.90	20.75	21.83
101	NASDAQ	CVGI	Thu, Dec 30, 2004	20.75	21.00	20.75	21.00
100	NASDAQ	CVGI	Wed, Dec 29, 2004	20.57	21.00	20.57	20.91
99	NASDAQ	CVGI	Tue, Dec 28, 2004	20.05	20.85	20.05	20.85
98	NASDAQ	CVGI	Mon, Dec 27, 2004	20.59	20.60	20.20	20.44
97	NASDAQ	CVGI	Thu, Dec 23, 2004	20.51	20.66	20.40	20.50
96	NASDAQ	CVGI	Wed, Dec 22, 2004	21.05	21.05	20.48	20.50
95	NASDAQ	CVGI	Tue, Dec 21, 2004	21.05	21.05	20.77	21.00
94	NASDAQ	CVGI	Mon, Dec 20, 2004	20.56	21.05	20.56	20.91
93	NASDAQ	CVGI	Fri, Dec 17, 2004	19.34	21.75	19.34	21.09
92	NASDAQ	CVGI	Thu, Dec 16, 2004	20.00	20.06	19.40	19.63
91	NASDAQ	CVGI	Wed, Dec 15, 2004	19.47	20.03	19.47	19.90
90	NASDAQ	CVGI	Tue, Dec 14, 2004	19.33	19.66	19.33	19.60
89	NASDAQ	CVGI	Mon, Dec 13, 2004	19.75	19.85	19.50	19.64
88	NASDAQ	CVGI	Fri, Dec 10, 2004	19.75	19.75	19.25	19.30
87	NASDAQ	CVGI	Thu, Dec 9, 2004	19.25	19.75	19.21	19.69
86	NASDAQ	CVGI	Wed, Dec 8, 2004	19.92	20.00	19.61	19.70
85	NASDAQ	CVGI	Tue, Dec 7, 2004	20.10	20.10	19.34	19.56
84	NASDAQ	CVGI	Mon, Dec 6, 2004	19.94	20.32	19.64	19.93
83	NASDAQ	CVGI	Fri, Dec 3, 2004	19.51	20.34	19.51	20.23
82	NASDAQ	CVGI	Thu, Dec 2, 2004	19.95	20.03	19.72	19.91
81	NASDAQ	CVGI	Wed, Dec 1, 2004	19.99	20.00	19.62	19.79
80	NASDAQ	CVGI	Tue, Nov 30, 2004	19.50	19.98	19.05	19.60
79	NASDAQ	CVGI	Mon, Nov 29, 2004	19.75	19.95	19.19	19.70
78	NASDAQ	CVGI	Fri, Nov 26, 2004	19.94	20.00	18.95	19.70
77	NASDAQ	CVGI	Wed, Nov 24, 2004	17.95	19.98	17.95	19.58
76	NASDAQ	CVGI	Tue, Nov 23, 2004	19.15	19.15	18.03	18.70
75	NASDAQ	CVGI	Mon, Nov 22, 2004	19.00	19.00	18.45	18.77
74	NASDAQ	CVGI	Fri, Nov 19, 2004	19.12	19.25	18.32	18.80
73	NASDAQ	CVGI	Thu, Nov 18, 2004	18.75	19.03	18.50	18.99
72	NASDAQ	CVGI	Wed, Nov 17, 2004	18.28	19.01	18.28	18.80
71	NASDAQ	CVGI	Tue, Nov 16, 2004	18.75	18.75	18.30	18.49
70	NASDAQ	CVGI	Mon, Nov 15, 2004	18.00	18.90	17.99	18.81
69	NASDAQ	CVGI	Fri, Nov 12, 2004	17.82	18.05	17.11	18.05
68	NASDAQ	CVGI	Thu, Nov 11, 2004	17.87	18.05	17.03	18.02
67	NASDAQ	CVGI	Wed, Nov 10, 2004	16.78	17.88	16.71	17.83
66	NASDAQ	CVGI	Tue, Nov 9, 2004	16.80	16.80	16.30	16.77
65	NASDAQ	CVGI	Mon, Nov 8, 2004	16.93	16.93	16.25	16.65
64	NASDAQ	CVGI	Fri, Nov 5, 2004	16.68	17.10	16.41	16.83
63	NASDAQ	CVGI	Thu, Nov 4, 2004	16.70	17.06	16.54	16.88
62	NASDAQ	CVGI	Wed, Nov 3, 2004	16.46	16.70	16.31	16.58
61	NASDAQ	CVGI	Tue, Nov 2, 2004	16.74	16.81	16.15	16.30
60	NASDAQ	CVGI	Mon, Nov 1, 2004	16.20	16.70	15.85	16.50
59	NASDAQ	CVGI	Fri, Oct 29, 2004	16.10	16.54	15.68	16.17
58	NASDAQ	CVGI	Thu, Oct 28, 2004	15.95	16.70	15.92	16.10
57	NASDAQ	CVGI	Wed, Oct 27, 2004	16.05	16.05	14.98	15.90
56	NASDAQ	CVGI	Tue, Oct 26, 2004	14.77	15.50	14.77	15.30
55	NASDAQ	CVGI	Mon, Oct 25, 2004	14.77	15.41	14.77	15.34
54	NASDAQ	CVGI	Fri, Oct 22, 2004	15.00	15.11	14.87	15.00
53	NASDAQ	CVGI	Thu, Oct 21, 2004	14.84	15.19	14.79	14.97
52	NASDAQ	CVGI	Wed, Oct 20, 2004	14.70	16.09	14.66	15.84
51	NASDAQ	CVGI	Tue, Oct 19, 2004	15.55	15.90	14.50	14.84
50	NASDAQ	CVGI	Mon, Oct 18, 2004	15.47	15.74	15.05	15.37
49	NASDAQ	CVGI	Fri, Oct 15, 2004	15.28	15.76	15.10	15.21
48	NASDAQ	CVGI	Thu, Oct 14, 2004	15.44	15.74	15.22	15.39
47	NASDAQ	CVGI	Wed, Oct 13, 2004	15.95	16.25	15.25	15.44
46	NASDAQ	CVGI	Tue, Oct 12, 2004	16.22	16.22	15.30	15.71
45	NASDAQ	CVGI	Mon, Oct 11, 2004	15.90	16.32	15.68	16.21
44	NASDAQ	CVGI	Fri, Oct 8, 2004	16.00	16.05	15.50	15.70
43	NASDAQ	CVGI	Thu, Oct 7, 2004	15.66	16.34	15.66	16.14
42	NASDAQ	CVGI	Wed, Oct 6, 2004	15.98	16.00	15.60	15.99
41	NASDAQ	CVGI	Tue, Oct 5, 2004	15.75	16.00	15.30	15.99
40	NASDAQ	CVGI	Mon, Oct 4, 2004	15.94	16.08	15.52	16.00
39	NASDAQ	CVGI	Fri, Oct 1, 2004	16.10	16.10	15.11	15.77
38	NASDAQ	CVGI	Thu, Sep 30, 2004	16.07	16.35	15.35	15.84
37	NASDAQ	CVGI	Wed, Sep 29, 2004	15.95	16.24	15.32	16.22
36	NASDAQ	CVGI	Tue, Sep 28, 2004	15.72	15.92	15.13	15.76
35	NASDAQ	CVGI	Mon, Sep 27, 2004	15.53	15.80	15.34	15.72
34	NASDAQ	CVGI	Fri, Sep 24, 2004	15.72	16.00	15.53	16.00
33	NASDAQ	CVGI	Thu, Sep 23, 2004	15.63	16.00	15.32	15.63
32	NASDAQ	CVGI	Wed, Sep 22, 2004	16.11	16.11	15.63	15.82
31	NASDAQ	CVGI	Tue, Sep 21, 2004	15.25	16.82	14.69	15.97
30	NASDAQ	CVGI	Mon, Sep 20, 2004	15.25	15.25	14.62	15.02
29	NASDAQ	CVGI	Fri, Sep 17, 2004	15.26	15.30	14.63	15.00
28	NASDAQ	CVGI	Thu, Sep 16, 2004	15.00	15.25	14.72	15.06
27	NASDAQ	CVGI	Wed, Sep 15, 2004	14.99	15.19	14.67	14.77
26	NASDAQ	CVGI	Tue, Sep 14, 2004	15.01	15.35	15.01	15.08
25	NASDAQ	CVGI	Mon, Sep 13, 2004	15.53	15.83	15.04	15.04
24	NASDAQ	CVGI	Fri, Sep 10, 2004	15.03	15.50	14.90	15.40
23	NASDAQ	CVGI	Thu, Sep 9, 2004	14.75	15.00	14.75	14.96
22	NASDAQ	CVGI	Wed, Sep 8, 2004	14.89	15.20	14.75	15.00
21	NASDAQ	CVGI	Tue, Sep 7, 2004	14.70	15.20	14.67	15.10
20	NASDAQ	CVGI	Fri, Sep 3, 2004	14.70	15.00	14.70	15.00
19	NASDAQ	CVGI	Thu, Sep 2, 2004	15.03	15.03	14.60	14.70
18	NASDAQ	CVGI	Wed, Sep 1, 2004	15.10	15.40	14.85	15.04
17	NASDAQ	CVGI	Tue, Aug 31, 2004	15.05	15.05	14.65	14.68
16	NASDAQ	CVGI	Mon, Aug 30, 2004	15.19	15.20	14.88	14.99
15	NASDAQ	CVGI	Fri, Aug 27, 2004	15.21	15.40	14.90	15.19
14	NASDAQ	CVGI	Thu, Aug 26, 2004	14.15	15.59	14.10	15.43
13	NASDAQ	CVGI	Wed, Aug 25, 2004	14.01	14.15	14.00	14.14
12	NASDAQ	CVGI	Tue, Aug 24, 2004	13.97	14.15	13.97	14.14
11	NASDAQ	CVGI	Mon, Aug 23, 2004	13.85	14.11	13.85	14.00
10	NASDAQ	CVGI	Fri, Aug 20, 2004	13.92	13.92	13.75	13.85
9	NASDAQ	CVGI	Thu, Aug 19, 2004	13.65	13.99	13.65	13.92
8	NASDAQ	CVGI	Wed, Aug 18, 2004	13.42	13.66	13.42	13.60
7	NASDAQ	CVGI	Tue, Aug 17, 2004	13.26	13.66	13.26	13.66
6	NASDAQ	CVGI	Mon, Aug 16, 2004	13.25	13.50	13.25	13.25
5	NASDAQ	CVGI	Fri, Aug 13, 2004	13.43	13.53	13.22	13.25
4	NASDAQ	CVGI	Thu, Aug 12, 2004	13.20	13.50	13.20	13.26
3	NASDAQ	CVGI	Wed, Aug 11, 2004	13.30	13.50	13.25	13.45
2	NASDAQ	CVGI	Tue, Aug 10, 2004	13.44	13.80	13.21	13.40
1	NASDAQ	CVGI	Mon, Aug 9, 2004	13.10	13.55	13.02	13.52
#	Exchange	Symbol	Date	Open	High	Low	Close

Commercial Vehicle Group Inc NASDAQ:CVGI 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