CVR Energy Inc NYSE:CVI Historical Prices

Below are the 4117 trading days of historical prices for CVI.

#	Exchange	Symbol	Date	Open	High	Low	Close
4117	NYSE	CVI	Mon, Mar 4, 2024	32.86	33.42	32.11	32.12
4116	NYSE	CVI	Fri, Mar 1, 2024	32.99	33.43	32.44	32.77
4115	NYSE	CVI	Thu, Feb 29, 2024	32.09	33.24	31.97	32.68
4114	NYSE	CVI	Wed, Feb 28, 2024	33.11	33.23	32.01	32.07
4113	NYSE	CVI	Tue, Feb 27, 2024	33.58	34.04	33.38	33.57
4112	NYSE	CVI	Mon, Feb 26, 2024	33.20	34.18	33.08	33.56
4111	NYSE	CVI	Fri, Feb 23, 2024	32.40	33.52	32.06	33.43
4110	NYSE	CVI	Thu, Feb 22, 2024	33.40	33.46	32.15	32.47
4109	NYSE	CVI	Wed, Feb 21, 2024	34.37	34.92	32.79	33.44
4108	NYSE	CVI	Tue, Feb 20, 2024	35.01	35.01	33.94	34.47
4107	NYSE	CVI	Fri, Feb 16, 2024	35.73	35.76	34.99	35.05
4106	NYSE	CVI	Thu, Feb 15, 2024	35.25	36.10	35.13	35.67
4105	NYSE	CVI	Wed, Feb 14, 2024	35.51	35.75	34.50	35.25
4104	NYSE	CVI	Tue, Feb 13, 2024	35.08	35.45	34.55	35.08
4103	NYSE	CVI	Mon, Feb 12, 2024	35.30	35.85	35.26	35.46
4102	NYSE	CVI	Fri, Feb 9, 2024	35.05	35.52	34.81	35.26
4101	NYSE	CVI	Thu, Feb 8, 2024	34.59	35.44	34.43	35.02
4100	NYSE	CVI	Wed, Feb 7, 2024	33.59	34.68	33.37	34.47
4099	NYSE	CVI	Tue, Feb 6, 2024	34.02	34.62	33.48	33.50
4098	NYSE	CVI	Mon, Feb 5, 2024	33.14	34.14	32.66	33.96
4097	NYSE	CVI	Fri, Feb 2, 2024	33.78	34.38	33.15	33.53
4096	NYSE	CVI	Thu, Feb 1, 2024	33.97	34.53	32.91	33.80
4095	NYSE	CVI	Wed, Jan 31, 2024	34.50	34.85	33.72	33.73
4094	NYSE	CVI	Tue, Jan 30, 2024	32.13	34.50	31.99	34.49
4093	NYSE	CVI	Mon, Jan 29, 2024	32.35	32.63	32.07	32.54
4092	NYSE	CVI	Fri, Jan 26, 2024	31.21	32.45	30.91	32.43
4091	NYSE	CVI	Thu, Jan 25, 2024	31.06	31.41	30.60	31.10
4090	NYSE	CVI	Wed, Jan 24, 2024	30.60	30.78	30.36	30.68
4089	NYSE	CVI	Tue, Jan 23, 2024	30.34	30.76	30.21	30.40
4088	NYSE	CVI	Mon, Jan 22, 2024	30.00	30.53	29.82	30.31
4087	NYSE	CVI	Fri, Jan 19, 2024	29.81	30.02	29.37	30.00
4086	NYSE	CVI	Thu, Jan 18, 2024	29.44	29.73	28.78	29.71
4085	NYSE	CVI	Wed, Jan 17, 2024	29.85	30.00	29.34	29.36
4084	NYSE	CVI	Tue, Jan 16, 2024	30.77	31.05	30.11	30.13
4083	NYSE	CVI	Fri, Jan 12, 2024	30.89	31.01	30.48	30.84
4082	NYSE	CVI	Thu, Jan 11, 2024	30.34	30.71	30.14	30.31
4081	NYSE	CVI	Wed, Jan 10, 2024	31.58	31.58	30.01	30.15
4080	NYSE	CVI	Tue, Jan 9, 2024	31.61	31.96	31.09	31.47
4079	NYSE	CVI	Mon, Jan 8, 2024	30.61	31.70	30.44	31.66
4078	NYSE	CVI	Fri, Jan 5, 2024	31.34	31.39	30.92	31.19
4077	NYSE	CVI	Thu, Jan 4, 2024	31.24	31.92	30.90	31.14
4076	NYSE	CVI	Wed, Jan 3, 2024	30.91	31.56	30.75	31.07
4075	NYSE	CVI	Tue, Jan 2, 2024	30.53	31.20	30.35	31.15
4074	NYSE	CVI	Fri, Dec 29, 2023	30.69	30.78	30.26	30.30
4073	NYSE	CVI	Thu, Dec 28, 2023	30.97	31.11	30.52	30.54
4072	NYSE	CVI	Wed, Dec 27, 2023	31.64	31.68	31.11	31.12
4071	NYSE	CVI	Tue, Dec 26, 2023	31.84	32.05	31.50	31.60
4070	NYSE	CVI	Fri, Dec 22, 2023	31.78	31.97	31.36	31.40
4069	NYSE	CVI	Thu, Dec 21, 2023	31.70	31.88	31.07	31.36
4068	NYSE	CVI	Wed, Dec 20, 2023	31.79	32.29	31.44	31.65
4067	NYSE	CVI	Tue, Dec 19, 2023	31.69	32.17	31.38	31.70
4066	NYSE	CVI	Mon, Dec 18, 2023	32.09	32.34	31.45	31.55
4065	NYSE	CVI	Fri, Dec 15, 2023	31.90	32.20	31.13	31.45
4064	NYSE	CVI	Thu, Dec 14, 2023	31.20	32.15	31.15	32.11
4063	NYSE	CVI	Wed, Dec 13, 2023	29.55	30.64	29.28	30.52
4062	NYSE	CVI	Tue, Dec 12, 2023	29.93	30.02	29.22	29.57
4061	NYSE	CVI	Mon, Dec 11, 2023	30.28	30.63	30.09	30.27
4060	NYSE	CVI	Fri, Dec 8, 2023	30.55	30.79	30.01	30.09
4059	NYSE	CVI	Thu, Dec 7, 2023	30.39	30.78	30.12	30.24
4058	NYSE	CVI	Wed, Dec 6, 2023	31.03	31.30	30.13	30.17
4057	NYSE	CVI	Tue, Dec 5, 2023	32.26	32.50	31.29	31.31
4056	NYSE	CVI	Mon, Dec 4, 2023	32.05	32.52	31.74	32.20
4055	NYSE	CVI	Fri, Dec 1, 2023	31.72	32.70	31.72	32.31
4054	NYSE	CVI	Thu, Nov 30, 2023	31.92	32.64	31.56	31.77
4053	NYSE	CVI	Wed, Nov 29, 2023	32.60	32.83	31.63	31.73
4052	NYSE	CVI	Tue, Nov 28, 2023	32.49	32.65	32.13	32.28
4051	NYSE	CVI	Mon, Nov 27, 2023	31.69	32.42	31.44	32.36
4050	NYSE	CVI	Fri, Nov 24, 2023	32.05	32.49	31.94	31.94
4049	NYSE	CVI	Wed, Nov 22, 2023	31.00	32.00	30.75	31.92
4048	NYSE	CVI	Tue, Nov 21, 2023	31.59	31.86	30.95	31.61
4047	NYSE	CVI	Mon, Nov 20, 2023	31.56	32.08	31.56	31.84
4046	NYSE	CVI	Fri, Nov 17, 2023	31.40	32.08	31.28	31.37
4045	NYSE	CVI	Thu, Nov 16, 2023	31.78	32.14	30.57	31.04
4044	NYSE	CVI	Wed, Nov 15, 2023	31.96	32.92	31.80	32.21
4043	NYSE	CVI	Tue, Nov 14, 2023	30.76	32.05	30.64	32.04
4042	NYSE	CVI	Mon, Nov 13, 2023	30.28	30.87	30.06	30.54
4041	NYSE	CVI	Fri, Nov 10, 2023	29.64	30.31	29.41	30.26
4040	NYSE	CVI	Thu, Nov 9, 2023	31.60	31.90	30.96	29.20
4039	NYSE	CVI	Wed, Nov 8, 2023	31.70	32.12	31.35	31.37
4038	NYSE	CVI	Tue, Nov 7, 2023	32.03	32.40	31.13	31.70
4037	NYSE	CVI	Mon, Nov 6, 2023	33.07	33.13	32.30	32.58
4036	NYSE	CVI	Fri, Nov 3, 2023	33.58	33.63	31.87	32.64
4035	NYSE	CVI	Thu, Nov 2, 2023	33.93	34.32	33.27	33.53
4034	NYSE	CVI	Wed, Nov 1, 2023	32.85	33.72	32.49	33.53
4033	NYSE	CVI	Tue, Oct 31, 2023	31.26	32.78	30.82	32.75
4032	NYSE	CVI	Mon, Oct 30, 2023	31.34	31.88	31.06	31.43
4031	NYSE	CVI	Fri, Oct 27, 2023	31.42	31.50	30.65	31.00
4030	NYSE	CVI	Thu, Oct 26, 2023	30.98	31.77	30.36	31.44
4029	NYSE	CVI	Wed, Oct 25, 2023	31.37	31.62	31.05	31.15
4028	NYSE	CVI	Tue, Oct 24, 2023	32.50	32.53	31.33	31.45
4027	NYSE	CVI	Mon, Oct 23, 2023	32.34	32.72	31.78	32.31
4026	NYSE	CVI	Fri, Oct 20, 2023	32.81	33.11	32.46	32.65
4025	NYSE	CVI	Thu, Oct 19, 2023	33.13	33.58	32.41	32.94
4024	NYSE	CVI	Wed, Oct 18, 2023	32.33	33.30	32.17	33.27
4023	NYSE	CVI	Tue, Oct 17, 2023	31.80	32.44	31.80	32.29
4022	NYSE	CVI	Mon, Oct 16, 2023	31.80	32.49	31.77	31.86
4021	NYSE	CVI	Fri, Oct 13, 2023	32.00	32.00	31.01	31.38
4020	NYSE	CVI	Thu, Oct 12, 2023	32.41	32.41	31.10	31.48
4019	NYSE	CVI	Wed, Oct 11, 2023	31.49	32.19	31.27	32.09
4018	NYSE	CVI	Tue, Oct 10, 2023	31.19	32.08	31.06	31.88
4017	NYSE	CVI	Mon, Oct 9, 2023	31.32	31.49	30.60	31.05
4016	NYSE	CVI	Fri, Oct 6, 2023	31.01	31.27	30.21	30.68
4015	NYSE	CVI	Thu, Oct 5, 2023	30.23	30.99	30.05	30.76
4014	NYSE	CVI	Wed, Oct 4, 2023	31.74	31.80	30.37	30.52
4013	NYSE	CVI	Tue, Oct 3, 2023	32.92	33.02	31.53	32.34
4012	NYSE	CVI	Mon, Oct 2, 2023	34.03	34.03	32.96	33.40
4011	NYSE	CVI	Fri, Sep 29, 2023	35.39	35.39	33.70	34.03
4010	NYSE	CVI	Thu, Sep 28, 2023	34.68	35.73	34.68	35.39
4009	NYSE	CVI	Wed, Sep 27, 2023	34.55	35.02	33.99	34.63
4008	NYSE	CVI	Tue, Sep 26, 2023	33.37	33.97	33.37	33.78
4007	NYSE	CVI	Mon, Sep 25, 2023	33.55	34.01	33.50	33.73
4006	NYSE	CVI	Fri, Sep 22, 2023	34.73	34.82	33.76	33.78
4005	NYSE	CVI	Thu, Sep 21, 2023	34.33	34.87	33.75	34.07
4004	NYSE	CVI	Wed, Sep 20, 2023	33.38	34.32	33.37	33.74
4003	NYSE	CVI	Tue, Sep 19, 2023	34.91	34.94	33.23	33.61
4002	NYSE	CVI	Mon, Sep 18, 2023	34.90	35.39	34.50	34.64
4001	NYSE	CVI	Fri, Sep 15, 2023	34.99	35.21	34.13	34.55
4000	NYSE	CVI	Thu, Sep 14, 2023	35.61	35.67	34.98	35.22
3999	NYSE	CVI	Wed, Sep 13, 2023	35.78	35.78	34.49	34.75
3998	NYSE	CVI	Tue, Sep 12, 2023	35.65	36.30	34.70	35.49
3997	NYSE	CVI	Mon, Sep 11, 2023	37.17	37.97	36.94	37.04
3996	NYSE	CVI	Fri, Sep 8, 2023	36.06	37.35	36.01	36.96
3995	NYSE	CVI	Thu, Sep 7, 2023	34.74	35.89	34.74	35.84
3994	NYSE	CVI	Wed, Sep 6, 2023	34.68	35.28	34.29	34.88
3993	NYSE	CVI	Tue, Sep 5, 2023	35.09	35.69	34.58	34.70
3992	NYSE	CVI	Fri, Sep 1, 2023	33.55	35.34	33.51	34.78
3991	NYSE	CVI	Thu, Aug 31, 2023	32.99	33.00	32.38	32.70
3990	NYSE	CVI	Wed, Aug 30, 2023	32.63	32.91	32.33	32.81
3989	NYSE	CVI	Tue, Aug 29, 2023	32.17	32.44	31.46	32.44
3988	NYSE	CVI	Mon, Aug 28, 2023	32.65	33.16	32.08	32.24
3987	NYSE	CVI	Fri, Aug 25, 2023	32.27	33.03	32.02	32.93
3986	NYSE	CVI	Thu, Aug 24, 2023	32.11	32.73	31.95	32.20
3985	NYSE	CVI	Wed, Aug 23, 2023	34.00	34.21	31.84	32.43
3984	NYSE	CVI	Tue, Aug 22, 2023	34.74	35.01	34.27	34.68
3983	NYSE	CVI	Mon, Aug 21, 2023	35.33	35.74	34.14	34.52
3982	NYSE	CVI	Fri, Aug 18, 2023	34.34	35.34	34.27	35.20
3981	NYSE	CVI	Thu, Aug 17, 2023	35.40	35.65	34.64	34.77
3980	NYSE	CVI	Wed, Aug 16, 2023	35.07	35.80	34.78	34.89
3979	NYSE	CVI	Tue, Aug 15, 2023	35.65	35.75	34.35	34.88
3978	NYSE	CVI	Mon, Aug 14, 2023	36.39	36.39	35.66	35.99
3977	NYSE	CVI	Fri, Aug 11, 2023	35.89	37.07	35.79	36.55
3976	NYSE	CVI	Thu, Aug 10, 2023	37.67	38.63	37.08	35.96
3975	NYSE	CVI	Wed, Aug 9, 2023	36.86	38.25	36.60	37.68
3974	NYSE	CVI	Tue, Aug 8, 2023	36.26	36.84	35.83	36.59
3973	NYSE	CVI	Mon, Aug 7, 2023	36.75	37.03	36.07	36.97
3972	NYSE	CVI	Fri, Aug 4, 2023	36.62	37.07	36.20	36.34
3971	NYSE	CVI	Thu, Aug 3, 2023	36.57	37.12	36.00	36.70
3970	NYSE	CVI	Wed, Aug 2, 2023	36.42	37.47	35.92	36.75
3969	NYSE	CVI	Tue, Aug 1, 2023	38.00	39.36	36.08	36.12
3968	NYSE	CVI	Mon, Jul 31, 2023	36.60	37.27	36.43	36.74
3967	NYSE	CVI	Fri, Jul 28, 2023	35.50	36.52	35.40	36.51
3966	NYSE	CVI	Thu, Jul 27, 2023	35.81	36.05	35.18	35.29
3965	NYSE	CVI	Wed, Jul 26, 2023	34.60	35.79	34.53	35.63
3964	NYSE	CVI	Tue, Jul 25, 2023	34.80	35.68	34.51	34.87
3963	NYSE	CVI	Mon, Jul 24, 2023	34.15	35.54	33.86	35.03
3962	NYSE	CVI	Fri, Jul 21, 2023	33.55	33.81	32.99	33.81
3961	NYSE	CVI	Thu, Jul 20, 2023	33.00	33.35	32.58	33.35
3960	NYSE	CVI	Wed, Jul 19, 2023	32.10	32.71	31.99	32.70
3959	NYSE	CVI	Tue, Jul 18, 2023	31.00	32.39	30.91	31.87
3958	NYSE	CVI	Mon, Jul 17, 2023	30.48	31.17	30.38	30.83
3957	NYSE	CVI	Fri, Jul 14, 2023	30.95	31.20	30.21	30.74
3956	NYSE	CVI	Thu, Jul 13, 2023	31.31	31.97	31.06	31.31
3955	NYSE	CVI	Wed, Jul 12, 2023	32.00	32.45	31.22	31.30
3954	NYSE	CVI	Tue, Jul 11, 2023	30.80	31.76	30.72	31.63
3953	NYSE	CVI	Mon, Jul 10, 2023	31.13	31.45	30.67	30.77
3952	NYSE	CVI	Fri, Jul 7, 2023	29.75	31.38	29.75	30.98
3951	NYSE	CVI	Thu, Jul 6, 2023	29.76	30.21	28.95	29.90
3950	NYSE	CVI	Wed, Jul 5, 2023	29.80	29.85	29.32	29.78
3949	NYSE	CVI	Mon, Jul 3, 2023	30.08	30.52	29.46	29.66
3948	NYSE	CVI	Fri, Jun 30, 2023	30.20	30.20	29.44	29.96
3947	NYSE	CVI	Thu, Jun 29, 2023	29.07	30.16	29.07	30.14
3946	NYSE	CVI	Wed, Jun 28, 2023	28.27	29.18	27.99	29.09
3945	NYSE	CVI	Tue, Jun 27, 2023	27.83	28.46	27.31	28.32
3944	NYSE	CVI	Mon, Jun 26, 2023	27.40	27.86	27.10	27.76
3943	NYSE	CVI	Fri, Jun 23, 2023	26.68	27.49	26.67	27.27
3942	NYSE	CVI	Thu, Jun 22, 2023	26.92	27.40	26.27	27.24
3941	NYSE	CVI	Wed, Jun 21, 2023	26.58	27.74	26.41	27.41
3940	NYSE	CVI	Tue, Jun 20, 2023	27.46	27.70	26.28	26.92
3939	NYSE	CVI	Fri, Jun 16, 2023	27.90	28.09	27.43	27.71
3938	NYSE	CVI	Thu, Jun 15, 2023	27.15	27.97	27.15	27.78
3937	NYSE	CVI	Wed, Jun 14, 2023	28.00	28.42	26.83	27.15
3936	NYSE	CVI	Tue, Jun 13, 2023	27.75	28.78	27.71	27.75
3935	NYSE	CVI	Mon, Jun 12, 2023	27.11	27.68	27.01	27.35
3934	NYSE	CVI	Fri, Jun 9, 2023	27.35	27.68	27.00	27.55
3933	NYSE	CVI	Thu, Jun 8, 2023	27.73	27.88	26.78	27.53
3932	NYSE	CVI	Wed, Jun 7, 2023	25.91	27.74	25.83	27.66
3931	NYSE	CVI	Tue, Jun 6, 2023	24.73	25.86	24.70	25.83
3930	NYSE	CVI	Mon, Jun 5, 2023	25.65	25.31	24.78	25.39
3929	NYSE	CVI	Fri, Jun 2, 2023	24.31	25.41	24.15	25.39
3928	NYSE	CVI	Thu, Jun 1, 2023	23.56	24.04	23.28	23.69
3927	NYSE	CVI	Wed, May 31, 2023	22.89	23.54	22.85	23.41
3926	NYSE	CVI	Tue, May 30, 2023	23.49	23.56	22.90	23.47
3925	NYSE	CVI	Fri, May 26, 2023	23.66	23.99	23.44	23.94
3924	NYSE	CVI	Thu, May 25, 2023	24.34	24.35	22.60	23.57
3923	NYSE	CVI	Wed, May 24, 2023	24.71	25.28	24.29	24.83
3922	NYSE	CVI	Tue, May 23, 2023	25.73	25.81	24.43	24.46
3921	NYSE	CVI	Mon, May 22, 2023	24.96	25.78	24.96	25.42
3920	NYSE	CVI	Fri, May 19, 2023	25.40	25.42	24.62	24.92
3919	NYSE	CVI	Thu, May 18, 2023	24.45	25.18	24.21	25.14
3918	NYSE	CVI	Wed, May 17, 2023	24.46	24.89	24.15	24.61
3917	NYSE	CVI	Tue, May 16, 2023	24.72	24.99	23.99	24.07
3916	NYSE	CVI	Mon, May 15, 2023	24.08	24.90	23.85	24.83
3915	NYSE	CVI	Fri, May 12, 2023	24.37	24.61	23.02	23.83
3914	NYSE	CVI	Thu, May 11, 2023	25.00	25.41	24.39	24.30
3913	NYSE	CVI	Wed, May 10, 2023	25.40	26.03	24.89	25.63
3912	NYSE	CVI	Tue, May 9, 2023	24.39	25.82	24.29	25.30
3911	NYSE	CVI	Mon, May 8, 2023	24.74	25.86	24.63	24.72
3910	NYSE	CVI	Fri, May 5, 2023	23.83	24.23	23.49	23.94
3909	NYSE	CVI	Thu, May 4, 2023	24.66	24.89	23.22	23.25
3908	NYSE	CVI	Wed, May 3, 2023	25.85	26.25	24.03	24.85
3907	NYSE	CVI	Tue, May 2, 2023	26.89	27.01	24.62	26.20
3906	NYSE	CVI	Mon, May 1, 2023	26.20	27.09	26.02	26.72
3905	NYSE	CVI	Fri, Apr 28, 2023	26.12	26.70	26.00	26.34
3904	NYSE	CVI	Thu, Apr 27, 2023	26.36	26.62	25.67	26.18
3903	NYSE	CVI	Wed, Apr 26, 2023	26.32	26.82	26.05	26.24
3902	NYSE	CVI	Tue, Apr 25, 2023	27.28	27.58	26.31	26.38
3901	NYSE	CVI	Mon, Apr 24, 2023	27.02	27.88	26.85	27.58
3900	NYSE	CVI	Fri, Apr 21, 2023	27.96	28.13	27.02	27.09
3899	NYSE	CVI	Thu, Apr 20, 2023	27.77	28.23	27.52	27.89
3898	NYSE	CVI	Wed, Apr 19, 2023	27.92	28.20	27.35	28.18
3897	NYSE	CVI	Tue, Apr 18, 2023	28.39	28.40	27.67	28.26
3896	NYSE	CVI	Mon, Apr 17, 2023	29.28	29.34	28.36	28.52
3895	NYSE	CVI	Fri, Apr 14, 2023	30.10	30.36	29.02	29.28
3894	NYSE	CVI	Thu, Apr 13, 2023	30.72	30.72	29.63	30.00
3893	NYSE	CVI	Wed, Apr 12, 2023	32.40	32.40	31.06	31.14
3892	NYSE	CVI	Tue, Apr 11, 2023	31.57	32.23	31.39	32.19
3891	NYSE	CVI	Mon, Apr 10, 2023	30.77	31.91	30.77	31.41
3890	NYSE	CVI	Thu, Apr 6, 2023	31.24	31.66	30.73	30.73
3889	NYSE	CVI	Wed, Apr 5, 2023	29.91	31.44	29.62	31.40
3888	NYSE	CVI	Tue, Apr 4, 2023	33.16	33.16	29.69	30.11
3887	NYSE	CVI	Mon, Apr 3, 2023	33.82	33.90	32.55	33.34
3886	NYSE	CVI	Fri, Mar 31, 2023	32.74	32.94	32.20	32.78
3885	NYSE	CVI	Thu, Mar 30, 2023	33.56	33.56	32.50	32.63
3884	NYSE	CVI	Wed, Mar 29, 2023	32.65	33.29	32.20	33.05
3883	NYSE	CVI	Tue, Mar 28, 2023	31.16	32.46	31.16	32.32
3882	NYSE	CVI	Mon, Mar 27, 2023	30.20	31.42	29.82	31.26
3881	NYSE	CVI	Fri, Mar 24, 2023	29.08	29.81	28.51	29.55
3880	NYSE	CVI	Thu, Mar 23, 2023	31.14	31.73	29.79	30.04
3879	NYSE	CVI	Wed, Mar 22, 2023	30.81	32.15	30.76	31.01
3878	NYSE	CVI	Tue, Mar 21, 2023	31.05	31.51	30.57	30.94
3877	NYSE	CVI	Mon, Mar 20, 2023	29.95	30.88	29.93	30.53
3876	NYSE	CVI	Fri, Mar 17, 2023	29.43	30.05	29.00	29.78
3875	NYSE	CVI	Thu, Mar 16, 2023	29.81	30.55	28.91	29.68
3874	NYSE	CVI	Wed, Mar 15, 2023	28.12	28.36	27.06	28.31
3873	NYSE	CVI	Tue, Mar 14, 2023	29.26	30.51	28.94	29.36
3872	NYSE	CVI	Mon, Mar 13, 2023	29.69	30.16	28.68	28.80
3871	NYSE	CVI	Fri, Mar 10, 2023	31.20	32.03	30.59	30.65
3870	NYSE	CVI	Thu, Mar 9, 2023	32.16	33.05	31.09	31.13
3869	NYSE	CVI	Wed, Mar 8, 2023	32.56	33.39	31.48	32.07
3868	NYSE	CVI	Tue, Mar 7, 2023	33.41	33.72	32.39	32.60
3867	NYSE	CVI	Mon, Mar 6, 2023	33.08	33.64	32.84	33.51
3866	NYSE	CVI	Fri, Mar 3, 2023	32.20	33.65	31.90	33.43
3865	NYSE	CVI	Thu, Mar 2, 2023	33.23	33.66	32.74	32.57
3864	NYSE	CVI	Wed, Mar 1, 2023	31.80	33.54	31.66	33.45
3863	NYSE	CVI	Tue, Feb 28, 2023	33.06	33.07	31.66	31.73
3862	NYSE	CVI	Mon, Feb 27, 2023	31.65	32.57	31.40	32.51
3861	NYSE	CVI	Fri, Feb 24, 2023	30.88	31.59	29.75	31.58
3860	NYSE	CVI	Thu, Feb 23, 2023	32.20	32.30	30.35	31.36
3859	NYSE	CVI	Wed, Feb 22, 2023	32.50	33.25	30.55	31.34
3858	NYSE	CVI	Tue, Feb 21, 2023	32.04	32.69	31.88	32.25
3857	NYSE	CVI	Fri, Feb 17, 2023	32.72	32.72	31.42	32.02
3856	NYSE	CVI	Thu, Feb 16, 2023	33.59	34.32	33.22	33.26
3855	NYSE	CVI	Wed, Feb 15, 2023	33.39	33.79	32.85	33.75
3854	NYSE	CVI	Tue, Feb 14, 2023	33.51	34.32	33.45	34.06
3853	NYSE	CVI	Mon, Feb 13, 2023	34.27	34.34	33.53	33.68
3852	NYSE	CVI	Fri, Feb 10, 2023	32.96	34.40	32.59	34.36
3851	NYSE	CVI	Thu, Feb 9, 2023	32.50	32.78	32.03	32.29
3850	NYSE	CVI	Wed, Feb 8, 2023	33.00	33.22	31.90	32.54
3849	NYSE	CVI	Tue, Feb 7, 2023	32.00	33.02	31.89	32.98
3848	NYSE	CVI	Mon, Feb 6, 2023	32.17	32.57	31.19	31.61
3847	NYSE	CVI	Fri, Feb 3, 2023	32.49	33.43	32.02	32.10
3846	NYSE	CVI	Thu, Feb 2, 2023	32.51	32.83	31.43	32.41
3845	NYSE	CVI	Wed, Feb 1, 2023	33.15	33.28	31.58	32.59
3844	NYSE	CVI	Tue, Jan 31, 2023	32.59	33.23	32.41	33.20
3843	NYSE	CVI	Mon, Jan 30, 2023	34.22	34.34	32.66	32.68
3842	NYSE	CVI	Fri, Jan 27, 2023	35.47	35.73	34.00	34.36
3841	NYSE	CVI	Thu, Jan 26, 2023	34.62	35.55	33.90	35.50
3840	NYSE	CVI	Wed, Jan 25, 2023	34.49	34.75	33.63	34.09
3839	NYSE	CVI	Tue, Jan 24, 2023	33.82	34.77	32.88	34.64
3838	NYSE	CVI	Mon, Jan 23, 2023	33.00	34.26	32.69	33.53
3837	NYSE	CVI	Fri, Jan 20, 2023	33.03	33.14	32.21	32.72
3836	NYSE	CVI	Thu, Jan 19, 2023	32.53	33.21	32.18	32.90
3835	NYSE	CVI	Wed, Jan 18, 2023	32.78	33.90	32.52	32.84
3834	NYSE	CVI	Tue, Jan 17, 2023	32.16	33.05	32.16	32.60
3833	NYSE	CVI	Fri, Jan 13, 2023	31.54	32.01	31.05	31.92
3832	NYSE	CVI	Thu, Jan 12, 2023	31.50	32.05	31.19	31.59
3831	NYSE	CVI	Wed, Jan 11, 2023	31.51	31.88	30.79	31.28
3830	NYSE	CVI	Tue, Jan 10, 2023	31.68	32.12	30.69	31.24
3829	NYSE	CVI	Mon, Jan 9, 2023	32.30	32.61	31.20	31.42
3828	NYSE	CVI	Fri, Jan 6, 2023	31.58	32.99	31.45	31.87
3827	NYSE	CVI	Thu, Jan 5, 2023	30.20	31.98	30.20	31.35
3826	NYSE	CVI	Wed, Jan 4, 2023	29.29	30.28	28.90	29.99
3825	NYSE	CVI	Tue, Jan 3, 2023	31.01	31.46	29.14	29.30
3824	NYSE	CVI	Fri, Dec 30, 2022	31.02	31.78	30.98	31.34
3823	NYSE	CVI	Thu, Dec 29, 2022	30.18	31.55	30.01	31.25
3822	NYSE	CVI	Wed, Dec 28, 2022	31.19	31.33	29.96	30.16
3821	NYSE	CVI	Tue, Dec 27, 2022	31.99	32.00	31.12	31.46
3820	NYSE	CVI	Fri, Dec 23, 2022	30.28	31.70	30.20	31.70
3819	NYSE	CVI	Thu, Dec 22, 2022	31.08	31.17	29.33	30.03
3818	NYSE	CVI	Wed, Dec 21, 2022	32.58	32.58	31.17	31.19
3817	NYSE	CVI	Tue, Dec 20, 2022	30.09	31.96	30.09	31.67
3816	NYSE	CVI	Mon, Dec 19, 2022	29.94	30.34	29.61	30.03
3815	NYSE	CVI	Fri, Dec 16, 2022	29.34	29.83	28.90	29.65
3814	NYSE	CVI	Thu, Dec 15, 2022	29.53	30.57	29.45	30.19
3813	NYSE	CVI	Wed, Dec 14, 2022	30.10	30.80	29.56	29.78
3812	NYSE	CVI	Tue, Dec 13, 2022	31.21	31.32	29.75	30.02
3811	NYSE	CVI	Mon, Dec 12, 2022	28.65	30.47	28.57	30.35
3810	NYSE	CVI	Fri, Dec 9, 2022	29.70	30.04	28.88	28.97
3809	NYSE	CVI	Thu, Dec 8, 2022	31.34	31.54	29.42	29.64
3808	NYSE	CVI	Wed, Dec 7, 2022	32.39	32.44	30.76	31.03
3807	NYSE	CVI	Tue, Dec 6, 2022	32.96	33.50	31.92	32.38
3806	NYSE	CVI	Mon, Dec 5, 2022	34.97	35.34	32.91	33.23
3805	NYSE	CVI	Fri, Dec 2, 2022	36.90	37.36	34.47	34.54
3804	NYSE	CVI	Thu, Dec 1, 2022	37.11	37.92	36.76	37.14
3803	NYSE	CVI	Wed, Nov 30, 2022	38.47	38.47	36.25	36.85
3802	NYSE	CVI	Tue, Nov 29, 2022	39.51	39.92	37.84	37.95
3801	NYSE	CVI	Mon, Nov 28, 2022	39.24	40.12	38.15	38.97
3800	NYSE	CVI	Fri, Nov 25, 2022	40.03	41.01	39.91	40.10
3799	NYSE	CVI	Wed, Nov 23, 2022	40.09	40.49	39.50	39.91
3798	NYSE	CVI	Tue, Nov 22, 2022	40.22	41.18	39.86	40.86
3797	NYSE	CVI	Mon, Nov 21, 2022	39.24	39.24	37.36	38.96
3796	NYSE	CVI	Fri, Nov 18, 2022	39.27	40.21	37.93	40.16
3795	NYSE	CVI	Thu, Nov 17, 2022	39.20	40.25	38.91	40.15
3794	NYSE	CVI	Wed, Nov 16, 2022	40.26	40.76	39.39	39.95
3793	NYSE	CVI	Tue, Nov 15, 2022	40.13	41.04	39.30	40.86
3792	NYSE	CVI	Mon, Nov 14, 2022	38.86	41.26	38.86	39.67
3791	NYSE	CVI	Fri, Nov 11, 2022	38.56	40.36	38.17	38.88
3790	NYSE	CVI	Thu, Nov 10, 2022	37.48	37.80	35.94	36.65
3789	NYSE	CVI	Wed, Nov 9, 2022	38.80	38.88	37.38	36.41
3788	NYSE	CVI	Tue, Nov 8, 2022	39.70	39.81	38.29	39.46
3787	NYSE	CVI	Mon, Nov 7, 2022	39.80	40.93	39.45	40.30
3786	NYSE	CVI	Fri, Nov 4, 2022	39.46	39.89	38.25	39.19
3785	NYSE	CVI	Thu, Nov 3, 2022	37.35	39.21	36.59	38.39
3784	NYSE	CVI	Wed, Nov 2, 2022	38.00	38.50	36.22	37.33
3783	NYSE	CVI	Tue, Nov 1, 2022	38.61	38.99	36.09	38.00
3782	NYSE	CVI	Mon, Oct 31, 2022	39.17	40.31	38.67	39.06
3781	NYSE	CVI	Fri, Oct 28, 2022	40.08	40.89	38.52	39.78
3780	NYSE	CVI	Thu, Oct 27, 2022	40.74	42.21	39.87	39.98
3779	NYSE	CVI	Wed, Oct 26, 2022	40.51	40.95	39.70	40.28
3778	NYSE	CVI	Tue, Oct 25, 2022	40.00	40.41	38.31	40.22
3777	NYSE	CVI	Mon, Oct 24, 2022	40.80	41.25	39.47	40.11
3776	NYSE	CVI	Fri, Oct 21, 2022	39.02	41.31	38.27	40.93
3775	NYSE	CVI	Thu, Oct 20, 2022	38.79	39.84	38.07	38.62
3774	NYSE	CVI	Wed, Oct 19, 2022	36.10	38.46	36.00	38.07
3773	NYSE	CVI	Tue, Oct 18, 2022	35.72	36.88	34.94	35.85
3772	NYSE	CVI	Mon, Oct 17, 2022	34.63	35.93	34.54	35.35
3771	NYSE	CVI	Fri, Oct 14, 2022	34.73	35.21	33.54	33.61
3770	NYSE	CVI	Thu, Oct 13, 2022	33.69	35.75	33.26	35.00
3769	NYSE	CVI	Wed, Oct 12, 2022	31.99	33.96	31.03	33.74
3768	NYSE	CVI	Tue, Oct 11, 2022	32.24	32.68	31.38	32.06
3767	NYSE	CVI	Mon, Oct 10, 2022	34.00	34.12	32.45	33.03
3766	NYSE	CVI	Fri, Oct 7, 2022	34.29	35.05	33.54	33.93
3765	NYSE	CVI	Thu, Oct 6, 2022	32.87	34.00	32.41	33.98
3764	NYSE	CVI	Wed, Oct 5, 2022	32.72	33.64	31.80	33.14
3763	NYSE	CVI	Tue, Oct 4, 2022	31.00	33.05	30.76	33.01
3762	NYSE	CVI	Mon, Oct 3, 2022	30.36	30.58	29.31	30.17
3761	NYSE	CVI	Fri, Sep 30, 2022	28.55	29.87	28.28	28.98
3760	NYSE	CVI	Thu, Sep 29, 2022	29.63	29.68	28.23	28.78
3759	NYSE	CVI	Wed, Sep 28, 2022	28.41	30.11	27.83	29.94
3758	NYSE	CVI	Tue, Sep 27, 2022	26.26	28.25	25.99	27.99
3757	NYSE	CVI	Mon, Sep 26, 2022	26.31	27.30	25.48	25.56
3756	NYSE	CVI	Fri, Sep 23, 2022	27.54	27.98	26.02	26.48
3755	NYSE	CVI	Thu, Sep 22, 2022	29.07	30.45	29.00	29.12
3754	NYSE	CVI	Wed, Sep 21, 2022	29.61	29.74	28.35	28.52
3753	NYSE	CVI	Tue, Sep 20, 2022	27.93	29.18	27.81	28.74
3752	NYSE	CVI	Mon, Sep 19, 2022	27.32	28.89	27.21	28.48
3751	NYSE	CVI	Fri, Sep 16, 2022	29.26	29.38	28.03	28.50
3750	NYSE	CVI	Thu, Sep 15, 2022	31.75	32.30	29.10	29.63
3749	NYSE	CVI	Wed, Sep 14, 2022	32.64	34.17	32.29	32.74
3748	NYSE	CVI	Tue, Sep 13, 2022	32.50	33.82	32.28	32.43
3747	NYSE	CVI	Mon, Sep 12, 2022	34.45	34.66	32.85	33.17
3746	NYSE	CVI	Fri, Sep 9, 2022	33.57	33.97	33.28	33.77
3745	NYSE	CVI	Thu, Sep 8, 2022	33.37	33.59	32.37	32.66
3744	NYSE	CVI	Wed, Sep 7, 2022	32.74	33.44	31.89	33.11
3743	NYSE	CVI	Tue, Sep 6, 2022	33.73	34.86	32.82	33.54
3742	NYSE	CVI	Fri, Sep 2, 2022	32.26	33.32	31.84	33.04
3741	NYSE	CVI	Thu, Sep 1, 2022	32.30	32.37	30.78	31.01
3740	NYSE	CVI	Wed, Aug 31, 2022	32.11	33.94	31.91	32.66
3739	NYSE	CVI	Tue, Aug 30, 2022	34.70	34.70	32.90	33.26
3738	NYSE	CVI	Mon, Aug 29, 2022	35.61	36.69	35.25	35.53
3737	NYSE	CVI	Fri, Aug 26, 2022	36.74	37.63	35.71	35.92
3736	NYSE	CVI	Thu, Aug 25, 2022	35.50	36.77	35.40	36.74
3735	NYSE	CVI	Wed, Aug 24, 2022	34.75	35.23	34.10	35.09
3734	NYSE	CVI	Tue, Aug 23, 2022	34.33	35.48	33.71	34.29
3733	NYSE	CVI	Mon, Aug 22, 2022	32.60	33.55	31.26	33.52
3732	NYSE	CVI	Fri, Aug 19, 2022	32.36	33.14	32.12	32.61
3731	NYSE	CVI	Thu, Aug 18, 2022	32.00	33.16	31.86	32.58
3730	NYSE	CVI	Wed, Aug 17, 2022	30.35	32.02	30.12	31.47
3729	NYSE	CVI	Tue, Aug 16, 2022	30.95	31.53	30.61	30.76
3728	NYSE	CVI	Mon, Aug 15, 2022	30.74	30.88	29.34	30.59
3727	NYSE	CVI	Fri, Aug 12, 2022	31.60	32.17	31.12	32.06
3726	NYSE	CVI	Thu, Aug 11, 2022	30.90	32.09	29.99	31.71
3725	NYSE	CVI	Wed, Aug 10, 2022	33.16	33.94	32.42	30.59
3724	NYSE	CVI	Tue, Aug 9, 2022	32.24	33.58	32.24	33.12
3723	NYSE	CVI	Mon, Aug 8, 2022	31.80	32.28	31.02	31.76
3722	NYSE	CVI	Fri, Aug 5, 2022	30.99	32.55	30.72	31.52
3721	NYSE	CVI	Thu, Aug 4, 2022	34.04	34.55	31.18	31.31
3720	NYSE	CVI	Wed, Aug 3, 2022	34.93	35.35	33.50	34.02
3719	NYSE	CVI	Tue, Aug 2, 2022	34.50	35.69	33.55	34.64
3718	NYSE	CVI	Mon, Aug 1, 2022	32.99	33.44	31.72	33.00
3717	NYSE	CVI	Fri, Jul 29, 2022	33.48	33.82	32.69	33.54
3716	NYSE	CVI	Thu, Jul 28, 2022	33.33	33.94	31.70	32.72
3715	NYSE	CVI	Wed, Jul 27, 2022	31.99	32.65	31.00	32.46
3714	NYSE	CVI	Tue, Jul 26, 2022	31.91	32.37	30.90	31.41
3713	NYSE	CVI	Mon, Jul 25, 2022	29.49	31.41	29.38	31.39
3712	NYSE	CVI	Fri, Jul 22, 2022	29.45	30.15	28.87	28.99
3711	NYSE	CVI	Thu, Jul 21, 2022	29.99	29.99	27.56	29.27
3710	NYSE	CVI	Wed, Jul 20, 2022	30.68	31.08	30.05	30.86
3709	NYSE	CVI	Tue, Jul 19, 2022	30.39	31.20	30.16	31.08
3708	NYSE	CVI	Mon, Jul 18, 2022	31.29	31.90	30.26	30.46
3707	NYSE	CVI	Fri, Jul 15, 2022	30.12	30.35	29.43	30.29
3706	NYSE	CVI	Thu, Jul 14, 2022	28.58	29.21	27.56	29.17
3705	NYSE	CVI	Wed, Jul 13, 2022	30.32	31.27	29.39	29.57
3704	NYSE	CVI	Tue, Jul 12, 2022	30.08	31.07	29.55	30.76
3703	NYSE	CVI	Mon, Jul 11, 2022	30.70	31.54	30.34	31.33
3702	NYSE	CVI	Fri, Jul 8, 2022	32.22	32.37	30.45	31.18
3701	NYSE	CVI	Thu, Jul 7, 2022	29.94	31.96	29.83	31.67
3700	NYSE	CVI	Wed, Jul 6, 2022	30.12	30.92	28.13	29.56
3699	NYSE	CVI	Tue, Jul 5, 2022	32.64	33.03	29.76	30.65
3698	NYSE	CVI	Fri, Jul 1, 2022	34.15	34.37	32.46	33.64
3697	NYSE	CVI	Thu, Jun 30, 2022	34.05	34.83	33.04	33.50
3696	NYSE	CVI	Wed, Jun 29, 2022	37.59	37.59	34.61	35.11
3695	NYSE	CVI	Tue, Jun 28, 2022	37.21	37.79	35.89	37.05
3694	NYSE	CVI	Mon, Jun 27, 2022	34.72	36.73	33.49	35.96
3693	NYSE	CVI	Fri, Jun 24, 2022	33.11	34.21	31.67	34.13
3692	NYSE	CVI	Thu, Jun 23, 2022	35.08	35.35	31.03	32.44
3691	NYSE	CVI	Wed, Jun 22, 2022	34.76	35.79	34.29	34.69
3690	NYSE	CVI	Tue, Jun 21, 2022	34.77	37.25	34.71	36.69
3689	NYSE	CVI	Fri, Jun 17, 2022	36.78	36.96	33.10	34.01
3688	NYSE	CVI	Thu, Jun 16, 2022	37.87	38.44	36.13	36.72
3687	NYSE	CVI	Wed, Jun 15, 2022	39.94	40.42	38.01	38.94
3686	NYSE	CVI	Tue, Jun 14, 2022	39.73	41.56	39.11	40.02
3685	NYSE	CVI	Mon, Jun 13, 2022	39.53	40.34	37.96	38.65
3684	NYSE	CVI	Fri, Jun 10, 2022	41.43	42.29	40.50	41.45
3683	NYSE	CVI	Thu, Jun 9, 2022	42.47	43.48	41.60	42.07
3682	NYSE	CVI	Wed, Jun 8, 2022	43.30	43.58	42.26	42.75
3681	NYSE	CVI	Tue, Jun 7, 2022	40.00	43.61	39.86	43.07
3680	NYSE	CVI	Mon, Jun 6, 2022	39.26	39.94	38.60	39.85
3679	NYSE	CVI	Fri, Jun 3, 2022	36.93	39.48	36.93	39.14
3678	NYSE	CVI	Thu, Jun 2, 2022	36.12	37.74	36.12	36.77
3677	NYSE	CVI	Wed, Jun 1, 2022	35.03	36.96	34.53	36.30
3676	NYSE	CVI	Tue, May 31, 2022	35.00	35.45	33.63	34.43
3675	NYSE	CVI	Fri, May 27, 2022	33.34	34.83	33.10	34.83
3674	NYSE	CVI	Thu, May 26, 2022	33.73	34.00	32.98	33.59
3673	NYSE	CVI	Wed, May 25, 2022	32.08	33.85	32.08	33.58
3672	NYSE	CVI	Tue, May 24, 2022	31.18	32.28	31.02	32.10
3671	NYSE	CVI	Mon, May 23, 2022	32.25	32.41	31.22	31.82
3670	NYSE	CVI	Fri, May 20, 2022	32.22	32.49	30.95	31.83
3669	NYSE	CVI	Thu, May 19, 2022	31.03	32.52	30.73	31.88
3668	NYSE	CVI	Wed, May 18, 2022	32.98	33.17	31.52	31.99
3667	NYSE	CVI	Tue, May 17, 2022	33.08	33.08	32.00	32.92
3666	NYSE	CVI	Mon, May 16, 2022	31.90	32.81	31.61	32.30
3665	NYSE	CVI	Fri, May 13, 2022	30.84	31.90	30.75	31.29
3664	NYSE	CVI	Thu, May 12, 2022	30.20	30.54	29.25	30.10
3663	NYSE	CVI	Wed, May 11, 2022	31.10	31.87	30.43	30.22
3662	NYSE	CVI	Tue, May 10, 2022	29.81	31.01	28.46	30.31
3661	NYSE	CVI	Mon, May 9, 2022	31.95	32.26	28.85	29.03
3660	NYSE	CVI	Fri, May 6, 2022	33.05	33.14	31.41	32.71
3659	NYSE	CVI	Thu, May 5, 2022	33.09	33.88	30.91	32.71
3658	NYSE	CVI	Wed, May 4, 2022	30.56	32.76	29.94	32.74
3657	NYSE	CVI	Tue, May 3, 2022	27.00	29.91	27.00	29.82
3656	NYSE	CVI	Mon, May 2, 2022	24.58	25.82	24.46	25.46
3655	NYSE	CVI	Fri, Apr 29, 2022	26.33	26.53	24.95	25.07
3654	NYSE	CVI	Thu, Apr 28, 2022	25.12	26.64	24.69	26.33
3653	NYSE	CVI	Wed, Apr 27, 2022	24.74	25.37	24.16	25.00
3652	NYSE	CVI	Tue, Apr 26, 2022	24.55	25.70	24.29	24.62
3651	NYSE	CVI	Mon, Apr 25, 2022	24.50	24.94	23.50	24.48
3650	NYSE	CVI	Fri, Apr 22, 2022	26.48	27.11	25.27	25.46
3649	NYSE	CVI	Thu, Apr 21, 2022	29.15	29.23	26.55	26.67
3648	NYSE	CVI	Wed, Apr 20, 2022	28.40	29.10	28.13	28.75
3647	NYSE	CVI	Tue, Apr 19, 2022	28.32	29.26	28.07	28.43
3646	NYSE	CVI	Mon, Apr 18, 2022	26.87	28.65	26.53	28.62
3645	NYSE	CVI	Thu, Apr 14, 2022	26.00	26.65	25.90	26.51
3644	NYSE	CVI	Wed, Apr 13, 2022	25.65	26.43	25.20	26.21
3643	NYSE	CVI	Tue, Apr 12, 2022	25.78	26.58	25.24	25.26
3642	NYSE	CVI	Mon, Apr 11, 2022	26.01	26.19	25.13	25.20
3641	NYSE	CVI	Fri, Apr 8, 2022	26.16	26.86	26.05	26.32
3640	NYSE	CVI	Thu, Apr 7, 2022	26.58	26.76	25.04	26.19
3639	NYSE	CVI	Wed, Apr 6, 2022	26.55	26.73	25.90	26.45
3638	NYSE	CVI	Tue, Apr 5, 2022	26.50	26.99	26.19	26.33
3637	NYSE	CVI	Mon, Apr 4, 2022	26.27	26.46	25.18	26.25
3636	NYSE	CVI	Fri, Apr 1, 2022	25.34	25.84	24.97	25.78
3635	NYSE	CVI	Thu, Mar 31, 2022	24.16	26.20	23.92	25.54
3634	NYSE	CVI	Wed, Mar 30, 2022	25.73	26.66	24.34	24.42
3633	NYSE	CVI	Tue, Mar 29, 2022	23.72	25.70	23.16	25.08
3632	NYSE	CVI	Mon, Mar 28, 2022	23.53	25.03	23.23	24.33
3631	NYSE	CVI	Fri, Mar 25, 2022	23.61	24.61	23.55	24.27
3630	NYSE	CVI	Thu, Mar 24, 2022	22.96	24.11	22.96	23.97
3629	NYSE	CVI	Wed, Mar 23, 2022	23.28	23.47	22.44	22.90
3628	NYSE	CVI	Tue, Mar 22, 2022	22.89	23.33	21.94	22.68
3627	NYSE	CVI	Mon, Mar 21, 2022	22.43	23.51	22.09	23.12
3626	NYSE	CVI	Fri, Mar 18, 2022	21.48	22.07	21.12	21.82
3625	NYSE	CVI	Thu, Mar 17, 2022	21.09	21.81	20.60	21.54
3624	NYSE	CVI	Wed, Mar 16, 2022	21.25	21.92	20.36	20.50
3623	NYSE	CVI	Tue, Mar 15, 2022	22.65	22.92	21.05	21.06
3622	NYSE	CVI	Mon, Mar 14, 2022	24.00	24.54	23.34	23.79
3621	NYSE	CVI	Fri, Mar 11, 2022	22.99	24.34	22.85	24.28
3620	NYSE	CVI	Thu, Mar 10, 2022	20.38	23.44	20.38	23.37
3619	NYSE	CVI	Wed, Mar 9, 2022	19.19	20.81	19.16	20.20
3618	NYSE	CVI	Tue, Mar 8, 2022	18.55	20.74	18.48	20.28
3617	NYSE	CVI	Mon, Mar 7, 2022	18.31	19.09	17.97	18.25
3616	NYSE	CVI	Fri, Mar 4, 2022	17.14	18.32	17.04	18.15
3615	NYSE	CVI	Thu, Mar 3, 2022	17.05	17.73	16.91	17.15
3614	NYSE	CVI	Wed, Mar 2, 2022	17.33	17.96	17.14	17.23
3613	NYSE	CVI	Tue, Mar 1, 2022	17.60	18.45	16.83	17.01
3612	NYSE	CVI	Mon, Feb 28, 2022	17.71	18.13	17.07	17.39
3611	NYSE	CVI	Fri, Feb 25, 2022	18.72	18.87	17.62	17.80
3610	NYSE	CVI	Thu, Feb 24, 2022	18.22	18.78	17.83	18.65
3609	NYSE	CVI	Wed, Feb 23, 2022	19.28	19.28	17.85	17.94
3608	NYSE	CVI	Tue, Feb 22, 2022	21.33	21.33	18.46	19.19
3607	NYSE	CVI	Fri, Feb 18, 2022	20.44	21.30	20.21	20.52
3606	NYSE	CVI	Thu, Feb 17, 2022	21.13	21.28	20.62	20.78
3605	NYSE	CVI	Wed, Feb 16, 2022	21.82	22.11	20.98	21.15
3604	NYSE	CVI	Tue, Feb 15, 2022	21.25	21.72	20.87	21.40
3603	NYSE	CVI	Mon, Feb 14, 2022	21.90	22.03	21.29	21.97
3602	NYSE	CVI	Fri, Feb 11, 2022	21.12	22.37	21.06	22.16
3601	NYSE	CVI	Thu, Feb 10, 2022	20.94	21.78	20.63	20.86
3600	NYSE	CVI	Wed, Feb 9, 2022	20.85	21.56	20.72	21.19
3599	NYSE	CVI	Tue, Feb 8, 2022	20.91	20.93	20.11	20.74
3598	NYSE	CVI	Mon, Feb 7, 2022	20.45	21.43	20.45	21.15
3597	NYSE	CVI	Fri, Feb 4, 2022	20.61	21.23	20.53	20.85
3596	NYSE	CVI	Thu, Feb 3, 2022	20.89	20.92	20.24	20.45
3595	NYSE	CVI	Wed, Feb 2, 2022	20.63	21.14	20.30	20.97
3594	NYSE	CVI	Tue, Feb 1, 2022	19.36	20.82	19.05	20.71
3593	NYSE	CVI	Mon, Jan 31, 2022	19.62	19.72	18.82	19.53
3592	NYSE	CVI	Fri, Jan 28, 2022	19.67	20.03	18.86	19.60
3591	NYSE	CVI	Thu, Jan 27, 2022	19.93	20.36	19.08	19.71
3590	NYSE	CVI	Wed, Jan 26, 2022	20.74	21.18	19.26	19.49
3589	NYSE	CVI	Tue, Jan 25, 2022	19.27	20.69	18.91	20.53
3588	NYSE	CVI	Mon, Jan 24, 2022	19.12	19.59	18.53	19.45
3587	NYSE	CVI	Fri, Jan 21, 2022	19.97	20.34	19.49	19.59
3586	NYSE	CVI	Thu, Jan 20, 2022	21.56	21.82	20.36	20.39
3585	NYSE	CVI	Wed, Jan 19, 2022	22.92	23.00	21.75	21.77
3584	NYSE	CVI	Tue, Jan 18, 2022	22.61	22.99	22.05	22.63
3583	NYSE	CVI	Fri, Jan 14, 2022	21.00	22.22	21.00	22.22
3582	NYSE	CVI	Thu, Jan 13, 2022	21.07	21.52	20.81	20.96
3581	NYSE	CVI	Wed, Jan 12, 2022	21.04	21.15	20.70	20.80
3580	NYSE	CVI	Tue, Jan 11, 2022	20.49	21.19	20.20	20.90
3579	NYSE	CVI	Mon, Jan 10, 2022	19.82	20.32	19.61	20.19
3578	NYSE	CVI	Fri, Jan 7, 2022	19.40	20.09	19.27	20.00
3577	NYSE	CVI	Thu, Jan 6, 2022	18.55	19.08	18.00	18.94
3576	NYSE	CVI	Wed, Jan 5, 2022	18.44	18.74	18.03	18.05
3575	NYSE	CVI	Tue, Jan 4, 2022	18.08	18.64	18.08	18.30
3574	NYSE	CVI	Mon, Jan 3, 2022	17.00	17.98	16.85	17.80
3573	NYSE	CVI	Fri, Dec 31, 2021	16.50	16.90	16.47	16.81
3572	NYSE	CVI	Thu, Dec 30, 2021	16.86	17.08	16.59	16.65
3571	NYSE	CVI	Wed, Dec 29, 2021	16.89	17.10	16.57	16.76
3570	NYSE	CVI	Tue, Dec 28, 2021	16.72	17.10	16.50	16.89
3569	NYSE	CVI	Mon, Dec 27, 2021	16.17	16.72	15.66	16.72
3568	NYSE	CVI	Thu, Dec 23, 2021	16.33	16.59	16.21	16.22
3567	NYSE	CVI	Wed, Dec 22, 2021	16.36	16.57	16.10	16.28
3566	NYSE	CVI	Tue, Dec 21, 2021	15.66	16.34	15.59	16.21
3565	NYSE	CVI	Mon, Dec 20, 2021	14.75	15.41	14.51	15.37
3564	NYSE	CVI	Fri, Dec 17, 2021	14.84	15.35	14.61	15.32
3563	NYSE	CVI	Thu, Dec 16, 2021	15.74	15.91	14.99	15.06
3562	NYSE	CVI	Wed, Dec 15, 2021	15.22	15.73	14.71	15.52
3561	NYSE	CVI	Tue, Dec 14, 2021	15.26	15.99	15.23	15.40
3560	NYSE	CVI	Mon, Dec 13, 2021	15.79	15.89	15.46	15.65
3559	NYSE	CVI	Fri, Dec 10, 2021	16.09	16.26	15.53	16.16
3558	NYSE	CVI	Thu, Dec 9, 2021	15.64	16.05	15.64	15.83
3557	NYSE	CVI	Wed, Dec 8, 2021	16.87	17.07	16.41	16.50
3556	NYSE	CVI	Tue, Dec 7, 2021	16.93	17.82	16.79	16.85
3555	NYSE	CVI	Mon, Dec 6, 2021	16.40	16.68	15.91	16.28
3554	NYSE	CVI	Fri, Dec 3, 2021	16.73	16.89	15.54	15.91
3553	NYSE	CVI	Thu, Dec 2, 2021	15.38	16.53	15.21	16.35
3552	NYSE	CVI	Wed, Dec 1, 2021	16.26	16.44	15.48	15.55
3551	NYSE	CVI	Tue, Nov 30, 2021	15.22	15.74	14.91	15.61
3550	NYSE	CVI	Mon, Nov 29, 2021	16.41	16.67	15.52	15.82
3549	NYSE	CVI	Fri, Nov 26, 2021	15.66	15.89	15.10	15.76
3548	NYSE	CVI	Wed, Nov 24, 2021	16.86	17.44	16.86	17.15
3547	NYSE	CVI	Tue, Nov 23, 2021	16.73	17.30	16.65	17.07
3546	NYSE	CVI	Mon, Nov 22, 2021	15.94	17.01	15.94	16.36
3545	NYSE	CVI	Fri, Nov 19, 2021	16.55	16.97	15.73	15.97
3544	NYSE	CVI	Thu, Nov 18, 2021	17.10	17.68	17.08	17.37
3543	NYSE	CVI	Wed, Nov 17, 2021	18.55	18.61	17.05	17.16
3542	NYSE	CVI	Tue, Nov 16, 2021	18.72	18.95	18.26	18.75
3541	NYSE	CVI	Mon, Nov 15, 2021	18.54	18.98	18.04	18.75
3540	NYSE	CVI	Fri, Nov 12, 2021	17.71	18.61	17.69	18.60
3539	NYSE	CVI	Thu, Nov 11, 2021	17.96	18.33	17.76	17.88
3538	NYSE	CVI	Wed, Nov 10, 2021	18.34	18.71	17.80	17.95
3537	NYSE	CVI	Tue, Nov 9, 2021	17.63	18.51	17.38	18.50
3536	NYSE	CVI	Mon, Nov 8, 2021	18.00	18.39	17.39	17.67
3535	NYSE	CVI	Fri, Nov 5, 2021	17.84	18.00	17.49	17.78
3534	NYSE	CVI	Thu, Nov 4, 2021	18.01	18.30	17.20	17.40
3533	NYSE	CVI	Wed, Nov 3, 2021	17.01	18.04	17.00	17.43
3532	NYSE	CVI	Tue, Nov 2, 2021	19.07	19.45	16.95	17.19
3531	NYSE	CVI	Mon, Nov 1, 2021	19.33	19.92	19.32	19.83
3530	NYSE	CVI	Fri, Oct 29, 2021	19.68	19.80	18.93	19.17
3529	NYSE	CVI	Thu, Oct 28, 2021	19.37	20.00	18.83	19.52
3528	NYSE	CVI	Wed, Oct 27, 2021	20.67	20.94	19.48	19.67
3527	NYSE	CVI	Tue, Oct 26, 2021	22.07	22.16	21.13	21.16
3526	NYSE	CVI	Mon, Oct 25, 2021	21.57	22.24	21.50	22.00
3525	NYSE	CVI	Fri, Oct 22, 2021	21.04	21.49	20.55	21.31
3524	NYSE	CVI	Thu, Oct 21, 2021	21.34	21.58	20.74	20.94
3523	NYSE	CVI	Wed, Oct 20, 2021	20.70	21.73	20.31	21.62
3522	NYSE	CVI	Tue, Oct 19, 2021	20.59	21.13	20.34	20.93
3521	NYSE	CVI	Mon, Oct 18, 2021	20.48	21.12	20.29	20.48
3520	NYSE	CVI	Fri, Oct 15, 2021	21.29	21.29	19.63	20.17
3519	NYSE	CVI	Thu, Oct 14, 2021	20.73	20.94	20.16	20.93
3518	NYSE	CVI	Wed, Oct 13, 2021	20.01	20.48	19.22	20.36
3517	NYSE	CVI	Tue, Oct 12, 2021	19.51	20.40	19.39	20.30
3516	NYSE	CVI	Mon, Oct 11, 2021	19.13	20.12	19.12	19.67
3515	NYSE	CVI	Fri, Oct 8, 2021	18.00	18.95	17.95	18.78
3514	NYSE	CVI	Thu, Oct 7, 2021	17.31	17.85	17.05	17.78
3513	NYSE	CVI	Wed, Oct 6, 2021	16.65	17.51	16.29	17.22
3512	NYSE	CVI	Tue, Oct 5, 2021	17.56	17.56	16.47	16.96
3511	NYSE	CVI	Mon, Oct 4, 2021	17.00	17.44	16.85	17.29
3510	NYSE	CVI	Fri, Oct 1, 2021	16.71	17.22	16.56	16.81
3509	NYSE	CVI	Thu, Sep 30, 2021	16.41	16.73	16.03	16.66
3508	NYSE	CVI	Wed, Sep 29, 2021	16.69	16.73	16.20	16.47
3507	NYSE	CVI	Tue, Sep 28, 2021	16.89	16.90	16.21	16.47
3506	NYSE	CVI	Mon, Sep 27, 2021	15.96	16.77	15.85	16.63
3505	NYSE	CVI	Fri, Sep 24, 2021	15.12	15.78	15.01	15.63
3504	NYSE	CVI	Thu, Sep 23, 2021	14.54	15.34	14.42	15.33
3503	NYSE	CVI	Wed, Sep 22, 2021	13.63	14.82	13.62	14.46
3502	NYSE	CVI	Tue, Sep 21, 2021	13.38	13.44	12.84	13.39
3501	NYSE	CVI	Mon, Sep 20, 2021	13.21	13.54	12.84	13.12
3500	NYSE	CVI	Fri, Sep 17, 2021	13.75	14.09	13.66	13.91
3499	NYSE	CVI	Thu, Sep 16, 2021	14.11	14.11	13.74	13.83
3498	NYSE	CVI	Wed, Sep 15, 2021	13.97	14.36	13.97	14.19
3497	NYSE	CVI	Tue, Sep 14, 2021	14.16	14.22	13.65	13.70
3496	NYSE	CVI	Mon, Sep 13, 2021	13.56	14.06	13.52	13.91
3495	NYSE	CVI	Fri, Sep 10, 2021	13.73	13.73	13.09	13.36
3494	NYSE	CVI	Thu, Sep 9, 2021	13.19	13.65	13.01	13.38
3493	NYSE	CVI	Wed, Sep 8, 2021	14.18	14.31	13.33	13.41
3492	NYSE	CVI	Tue, Sep 7, 2021	13.52	14.25	13.52	14.08
3491	NYSE	CVI	Fri, Sep 3, 2021	13.93	14.17	13.60	13.74
3490	NYSE	CVI	Thu, Sep 2, 2021	14.01	14.22	13.73	13.89
3489	NYSE	CVI	Wed, Sep 1, 2021	14.41	14.46	13.69	13.82
3488	NYSE	CVI	Tue, Aug 31, 2021	13.94	14.62	13.94	14.40
3487	NYSE	CVI	Mon, Aug 30, 2021	14.46	14.62	14.11	14.13
3486	NYSE	CVI	Fri, Aug 27, 2021	13.41	14.46	13.38	14.27
3485	NYSE	CVI	Thu, Aug 26, 2021	12.93	13.52	12.93	13.24
3484	NYSE	CVI	Wed, Aug 25, 2021	13.16	13.78	13.03	13.62
3483	NYSE	CVI	Tue, Aug 24, 2021	12.93	13.43	12.92	13.31
3482	NYSE	CVI	Mon, Aug 23, 2021	12.27	12.96	12.25	12.82
3481	NYSE	CVI	Fri, Aug 20, 2021	11.38	12.17	11.22	11.83
3480	NYSE	CVI	Thu, Aug 19, 2021	12.06	12.16	11.38	11.46
3479	NYSE	CVI	Wed, Aug 18, 2021	12.55	12.90	12.35	12.39
3478	NYSE	CVI	Tue, Aug 17, 2021	12.14	12.60	12.10	12.44
3477	NYSE	CVI	Mon, Aug 16, 2021	12.79	12.83	12.20	12.31
3476	NYSE	CVI	Fri, Aug 13, 2021	13.32	13.63	13.11	13.12
3475	NYSE	CVI	Thu, Aug 12, 2021	13.00	13.39	12.87	13.33
3474	NYSE	CVI	Wed, Aug 11, 2021	12.65	13.08	12.44	13.04
3473	NYSE	CVI	Tue, Aug 10, 2021	12.73	12.98	12.63	12.81
3472	NYSE	CVI	Mon, Aug 9, 2021	12.65	12.75	12.28	12.57
3471	NYSE	CVI	Fri, Aug 6, 2021	13.20	13.32	12.71	12.88
3470	NYSE	CVI	Thu, Aug 5, 2021	13.01	13.43	12.83	12.90
3469	NYSE	CVI	Wed, Aug 4, 2021	13.72	13.72	12.82	12.84
3468	NYSE	CVI	Tue, Aug 3, 2021	13.59	14.10	13.35	14.01
3467	NYSE	CVI	Mon, Aug 2, 2021	13.67	14.27	13.45	13.53
3466	NYSE	CVI	Fri, Jul 30, 2021	13.87	13.99	13.44	13.66
3465	NYSE	CVI	Thu, Jul 29, 2021	14.21	14.30	13.82	13.91
3464	NYSE	CVI	Wed, Jul 28, 2021	13.82	14.18	13.58	13.91
3463	NYSE	CVI	Tue, Jul 27, 2021	13.80	13.85	13.46	13.60
3462	NYSE	CVI	Mon, Jul 26, 2021	13.18	14.05	13.18	14.01
3461	NYSE	CVI	Fri, Jul 23, 2021	13.29	13.29	12.92	13.15
3460	NYSE	CVI	Thu, Jul 22, 2021	13.97	13.97	13.19	13.26
3459	NYSE	CVI	Wed, Jul 21, 2021	13.49	14.03	13.43	13.93
3458	NYSE	CVI	Tue, Jul 20, 2021	12.93	13.37	12.80	13.17
3457	NYSE	CVI	Mon, Jul 19, 2021	13.01	13.42	12.74	12.93
3456	NYSE	CVI	Fri, Jul 16, 2021	14.83	14.98	13.74	13.80
3455	NYSE	CVI	Thu, Jul 15, 2021	14.54	15.14	14.41	14.56
3454	NYSE	CVI	Wed, Jul 14, 2021	15.71	16.00	15.11	15.16
3453	NYSE	CVI	Tue, Jul 13, 2021	15.86	16.03	15.43	15.74
3452	NYSE	CVI	Mon, Jul 12, 2021	16.35	16.38	15.82	16.06
3451	NYSE	CVI	Fri, Jul 9, 2021	16.39	16.66	16.13	16.43
3450	NYSE	CVI	Thu, Jul 8, 2021	15.94	16.48	15.91	16.12
3449	NYSE	CVI	Wed, Jul 7, 2021	16.73	16.94	15.95	16.44
3448	NYSE	CVI	Tue, Jul 6, 2021	17.25	17.47	16.69	16.82
3447	NYSE	CVI	Fri, Jul 2, 2021	17.82	17.82	17.25	17.50
3446	NYSE	CVI	Thu, Jul 1, 2021	18.44	18.70	17.61	17.64
3445	NYSE	CVI	Wed, Jun 30, 2021	17.90	18.15	17.75	17.96
3444	NYSE	CVI	Tue, Jun 29, 2021	18.57	18.82	17.78	17.79
3443	NYSE	CVI	Mon, Jun 28, 2021	19.80	19.89	18.23	18.37
3442	NYSE	CVI	Fri, Jun 25, 2021	19.10	20.10	18.96	20.02
3441	NYSE	CVI	Thu, Jun 24, 2021	19.13	19.43	18.61	19.04
3440	NYSE	CVI	Wed, Jun 23, 2021	19.50	19.69	19.11	19.16
3439	NYSE	CVI	Tue, Jun 22, 2021	18.75	19.30	18.23	19.28
3438	NYSE	CVI	Mon, Jun 21, 2021	17.37	18.76	17.35	18.73
3437	NYSE	CVI	Fri, Jun 18, 2021	18.04	18.31	17.09	17.34
3436	NYSE	CVI	Thu, Jun 17, 2021	19.67	19.93	18.18	18.50
3435	NYSE	CVI	Wed, Jun 16, 2021	18.60	19.78	18.47	19.59
3434	NYSE	CVI	Tue, Jun 15, 2021	18.75	19.32	18.45	18.71
3433	NYSE	CVI	Mon, Jun 14, 2021	19.23	19.52	18.57	18.67
3432	NYSE	CVI	Fri, Jun 11, 2021	19.06	19.77	18.73	19.06
3431	NYSE	CVI	Thu, Jun 10, 2021	21.27	21.45	20.84	16.58
3430	NYSE	CVI	Wed, Jun 9, 2021	20.95	21.38	20.72	20.83
3429	NYSE	CVI	Tue, Jun 8, 2021	20.69	21.05	20.18	20.82
3428	NYSE	CVI	Mon, Jun 7, 2021	20.51	21.10	20.50	20.78
3427	NYSE	CVI	Fri, Jun 4, 2021	20.40	20.76	20.07	20.58
3426	NYSE	CVI	Thu, Jun 3, 2021	20.08	20.42	19.81	20.13
3425	NYSE	CVI	Wed, Jun 2, 2021	19.57	20.50	19.13	20.24
3424	NYSE	CVI	Tue, Jun 1, 2021	19.00	19.57	18.91	19.31
3423	NYSE	CVI	Fri, May 28, 2021	19.21	19.26	18.47	18.55
3422	NYSE	CVI	Thu, May 27, 2021	19.53	20.10	19.32	19.55
3421	NYSE	CVI	Wed, May 26, 2021	19.22	19.72	19.02	19.51
3420	NYSE	CVI	Tue, May 25, 2021	20.70	20.78	19.06	19.13
3419	NYSE	CVI	Mon, May 24, 2021	21.15	21.57	20.75	20.87
3418	NYSE	CVI	Fri, May 21, 2021	20.45	21.74	20.37	20.92
3417	NYSE	CVI	Thu, May 20, 2021	19.46	20.45	18.78	20.22
3416	NYSE	CVI	Wed, May 19, 2021	19.53	19.74	18.81	19.45
3415	NYSE	CVI	Tue, May 18, 2021	20.99	21.16	20.03	20.10
3414	NYSE	CVI	Mon, May 17, 2021	20.42	21.00	20.09	20.76
3413	NYSE	CVI	Fri, May 14, 2021	20.13	20.81	19.98	20.59
3412	NYSE	CVI	Thu, May 13, 2021	20.25	20.94	19.26	19.51
3411	NYSE	CVI	Wed, May 12, 2021	20.52	21.36	19.69	20.35
3410	NYSE	CVI	Tue, May 11, 2021	18.94	19.61	18.57	18.75
3409	NYSE	CVI	Mon, May 10, 2021	21.02	21.43	19.53	19.55
3408	NYSE	CVI	Fri, May 7, 2021	19.54	21.05	19.45	20.92
3407	NYSE	CVI	Thu, May 6, 2021	20.95	21.72	19.23	19.86
3406	NYSE	CVI	Wed, May 5, 2021	20.06	21.09	19.96	20.95
3405	NYSE	CVI	Tue, May 4, 2021	20.16	20.73	19.17	19.73
3404	NYSE	CVI	Mon, May 3, 2021	19.37	20.26	19.04	20.08
3403	NYSE	CVI	Fri, Apr 30, 2021	18.96	19.43	18.87	19.03
3402	NYSE	CVI	Thu, Apr 29, 2021	19.62	19.94	18.95	19.26
3401	NYSE	CVI	Wed, Apr 28, 2021	17.90	19.30	17.74	19.29
3400	NYSE	CVI	Tue, Apr 27, 2021	17.84	17.96	17.50	17.83
3399	NYSE	CVI	Mon, Apr 26, 2021	17.18	17.85	17.13	17.76
3398	NYSE	CVI	Fri, Apr 23, 2021	17.11	17.63	16.89	17.21
3397	NYSE	CVI	Thu, Apr 22, 2021	16.96	17.19	16.36	16.92
3396	NYSE	CVI	Wed, Apr 21, 2021	15.89	16.87	15.83	16.74
3395	NYSE	CVI	Tue, Apr 20, 2021	16.61	16.70	15.92	16.29
3394	NYSE	CVI	Mon, Apr 19, 2021	17.13	17.45	16.67	16.78
3393	NYSE	CVI	Fri, Apr 16, 2021	17.44	17.52	16.85	17.01
3392	NYSE	CVI	Thu, Apr 15, 2021	17.63	17.70	16.97	17.17
3391	NYSE	CVI	Wed, Apr 14, 2021	17.05	18.15	17.05	17.67
3390	NYSE	CVI	Tue, Apr 13, 2021	16.52	16.94	16.12	16.83
3389	NYSE	CVI	Mon, Apr 12, 2021	16.71	17.02	16.53	16.59
3388	NYSE	CVI	Fri, Apr 9, 2021	16.87	17.12	16.47	16.52
3387	NYSE	CVI	Thu, Apr 8, 2021	17.10	17.21	16.67	16.93
3386	NYSE	CVI	Wed, Apr 7, 2021	17.51	17.59	17.06	17.28
3385	NYSE	CVI	Tue, Apr 6, 2021	17.69	18.12	17.22	17.44
3384	NYSE	CVI	Mon, Apr 5, 2021	18.33	18.33	17.19	17.52
3383	NYSE	CVI	Thu, Apr 1, 2021	17.35	18.41	17.08	18.41
3382	NYSE	CVI	Wed, Mar 31, 2021	17.25	17.43	16.89	17.14
3381	NYSE	CVI	Tue, Mar 30, 2021	17.57	17.95	17.21	17.39
3380	NYSE	CVI	Mon, Mar 29, 2021	18.14	18.29	17.66	17.84
3379	NYSE	CVI	Fri, Mar 26, 2021	18.65	18.94	18.10	18.55
3378	NYSE	CVI	Thu, Mar 25, 2021	17.70	18.61	17.13	18.42
3377	NYSE	CVI	Wed, Mar 24, 2021	18.62	19.15	17.98	17.99
3376	NYSE	CVI	Tue, Mar 23, 2021	18.32	18.72	17.88	17.98
3375	NYSE	CVI	Mon, Mar 22, 2021	19.28	19.40	18.55	18.92
3374	NYSE	CVI	Fri, Mar 19, 2021	19.27	19.72	18.60	19.36
3373	NYSE	CVI	Thu, Mar 18, 2021	21.17	21.23	18.92	19.07
3372	NYSE	CVI	Wed, Mar 17, 2021	21.71	21.84	20.92	21.44
3371	NYSE	CVI	Tue, Mar 16, 2021	22.35	22.46	21.64	21.68
3370	NYSE	CVI	Mon, Mar 15, 2021	22.88	22.88	21.99	22.68
3369	NYSE	CVI	Fri, Mar 12, 2021	23.41	24.08	22.54	22.98
3368	NYSE	CVI	Thu, Mar 11, 2021	22.19	24.15	22.00	23.27
3367	NYSE	CVI	Wed, Mar 10, 2021	20.67	22.10	20.31	21.97
3366	NYSE	CVI	Tue, Mar 9, 2021	21.46	21.93	20.70	20.74
3365	NYSE	CVI	Mon, Mar 8, 2021	22.09	22.43	21.38	21.64
3364	NYSE	CVI	Fri, Mar 5, 2021	21.90	22.64	20.57	21.74
3363	NYSE	CVI	Thu, Mar 4, 2021	20.58	21.34	20.30	21.30
3362	NYSE	CVI	Wed, Mar 3, 2021	19.65	20.92	19.60	20.30
3361	NYSE	CVI	Tue, Mar 2, 2021	19.59	20.16	19.40	19.42
3360	NYSE	CVI	Mon, Mar 1, 2021	20.47	20.68	19.26	19.69
3359	NYSE	CVI	Fri, Feb 26, 2021	20.16	20.53	19.03	19.74
3358	NYSE	CVI	Thu, Feb 25, 2021	20.67	21.05	20.08	20.55
3357	NYSE	CVI	Wed, Feb 24, 2021	21.18	21.55	20.51	20.75
3356	NYSE	CVI	Tue, Feb 23, 2021	21.84	22.64	19.42	21.67
3355	NYSE	CVI	Mon, Feb 22, 2021	21.20	22.30	20.88	21.90
3354	NYSE	CVI	Fri, Feb 19, 2021	19.06	20.53	19.06	20.47
3353	NYSE	CVI	Thu, Feb 18, 2021	19.22	19.49	18.57	18.91
3352	NYSE	CVI	Wed, Feb 17, 2021	19.44	19.66	19.01	19.40
3351	NYSE	CVI	Tue, Feb 16, 2021	17.88	19.10	17.87	18.88
3350	NYSE	CVI	Fri, Feb 12, 2021	16.90	17.54	16.90	17.53
3349	NYSE	CVI	Thu, Feb 11, 2021	16.89	17.25	16.66	17.12
3348	NYSE	CVI	Wed, Feb 10, 2021	16.55	17.16	16.45	17.02
3347	NYSE	CVI	Tue, Feb 9, 2021	16.89	16.89	16.18	16.46
3346	NYSE	CVI	Mon, Feb 8, 2021	16.71	17.19	16.56	17.09
3345	NYSE	CVI	Fri, Feb 5, 2021	16.54	16.71	16.23	16.37
3344	NYSE	CVI	Thu, Feb 4, 2021	16.28	16.46	15.86	16.30
3343	NYSE	CVI	Wed, Feb 3, 2021	15.35	16.04	15.27	16.03
3342	NYSE	CVI	Tue, Feb 2, 2021	15.61	15.88	15.22	15.28
3341	NYSE	CVI	Mon, Feb 1, 2021	15.54	15.67	14.69	15.14
3340	NYSE	CVI	Fri, Jan 29, 2021	16.19	16.85	15.19	15.28
3339	NYSE	CVI	Thu, Jan 28, 2021	17.33	17.95	16.06	16.44
3338	NYSE	CVI	Wed, Jan 27, 2021	15.87	17.87	15.70	17.20
3337	NYSE	CVI	Tue, Jan 26, 2021	16.98	17.63	16.24	16.26
3336	NYSE	CVI	Mon, Jan 25, 2021	16.54	16.98	15.91	16.90
3335	NYSE	CVI	Fri, Jan 22, 2021	16.20	16.80	16.04	16.78
3334	NYSE	CVI	Thu, Jan 21, 2021	17.54	17.77	16.37	16.71
3333	NYSE	CVI	Wed, Jan 20, 2021	17.43	17.61	16.89	17.54
3332	NYSE	CVI	Tue, Jan 19, 2021	16.98	17.39	16.85	17.32
3331	NYSE	CVI	Fri, Jan 15, 2021	16.37	16.87	16.15	16.54
3330	NYSE	CVI	Thu, Jan 14, 2021	15.44	16.79	15.38	16.64
3329	NYSE	CVI	Wed, Jan 13, 2021	15.94	15.94	15.15	15.37
3328	NYSE	CVI	Tue, Jan 12, 2021	15.43	16.14	15.07	16.01
3327	NYSE	CVI	Mon, Jan 11, 2021	13.95	15.17	13.80	15.15
3326	NYSE	CVI	Fri, Jan 8, 2021	14.58	15.54	14.30	14.50
3325	NYSE	CVI	Thu, Jan 7, 2021	13.93	14.55	13.44	14.37
3324	NYSE	CVI	Wed, Jan 6, 2021	14.36	14.45	13.33	13.77
3323	NYSE	CVI	Tue, Jan 5, 2021	13.43	14.44	13.43	13.92
3322	NYSE	CVI	Mon, Jan 4, 2021	13.46	14.02	13.14	13.24
3321	NYSE	CVI	Thu, Dec 31, 2020	13.59	14.08	13.32	13.32
3320	NYSE	CVI	Wed, Dec 30, 2020	13.09	13.73	13.09	13.65
3319	NYSE	CVI	Tue, Dec 29, 2020	13.18	13.34	12.70	13.09
3318	NYSE	CVI	Mon, Dec 28, 2020	13.25	13.70	13.06	13.07
3317	NYSE	CVI	Thu, Dec 24, 2020	13.27	13.27	12.82	13.10
3316	NYSE	CVI	Wed, Dec 23, 2020	12.54	13.44	12.54	13.35
3315	NYSE	CVI	Tue, Dec 22, 2020	12.63	12.80	12.31	12.33
3314	NYSE	CVI	Mon, Dec 21, 2020	12.64	12.91	12.11	12.66
3313	NYSE	CVI	Fri, Dec 18, 2020	13.45	13.68	13.22	13.26
3312	NYSE	CVI	Thu, Dec 17, 2020	13.40	13.61	12.90	13.50
3311	NYSE	CVI	Wed, Dec 16, 2020	13.67	13.68	13.10	13.14
3310	NYSE	CVI	Tue, Dec 15, 2020	13.61	13.76	13.07	13.68
3309	NYSE	CVI	Mon, Dec 14, 2020	14.77	14.77	13.48	13.49
3308	NYSE	CVI	Fri, Dec 11, 2020	14.68	14.68	14.21	14.41
3307	NYSE	CVI	Thu, Dec 10, 2020	14.26	15.03	14.21	14.86
3306	NYSE	CVI	Wed, Dec 9, 2020	14.33	14.68	13.83	14.28
3305	NYSE	CVI	Tue, Dec 8, 2020	13.83	14.79	13.72	14.11
3304	NYSE	CVI	Mon, Dec 7, 2020	14.34	14.34	13.61	13.76
3303	NYSE	CVI	Fri, Dec 4, 2020	14.02	14.63	13.99	14.63
3302	NYSE	CVI	Thu, Dec 3, 2020	13.83	14.25	13.53	13.62
3301	NYSE	CVI	Wed, Dec 2, 2020	12.95	13.83	12.92	13.65
3300	NYSE	CVI	Tue, Dec 1, 2020	13.06	13.65	13.00	13.07
3299	NYSE	CVI	Mon, Nov 30, 2020	13.73	13.77	12.61	12.64
3298	NYSE	CVI	Fri, Nov 27, 2020	13.78	14.05	13.56	13.98
3297	NYSE	CVI	Wed, Nov 25, 2020	13.90	14.02	13.60	13.77
3296	NYSE	CVI	Tue, Nov 24, 2020	14.38	14.79	14.02	14.28
3295	NYSE	CVI	Mon, Nov 23, 2020	12.57	13.81	12.57	13.77
3294	NYSE	CVI	Fri, Nov 20, 2020	12.67	12.76	12.35	12.37
3293	NYSE	CVI	Thu, Nov 19, 2020	12.49	12.78	12.35	12.75
3292	NYSE	CVI	Wed, Nov 18, 2020	13.42	13.51	12.37	12.38
3291	NYSE	CVI	Tue, Nov 17, 2020	13.00	13.11	12.41	13.09
3290	NYSE	CVI	Mon, Nov 16, 2020	12.69	13.53	12.51	13.31
3289	NYSE	CVI	Fri, Nov 13, 2020	11.34	12.22	11.34	11.96
3288	NYSE	CVI	Thu, Nov 12, 2020	11.44	11.63	11.07	11.20
3287	NYSE	CVI	Wed, Nov 11, 2020	12.07	12.28	11.64	11.74
3286	NYSE	CVI	Tue, Nov 10, 2020	12.13	12.16	11.29	11.87
3285	NYSE	CVI	Mon, Nov 9, 2020	10.60	12.49	10.60	12.24
3284	NYSE	CVI	Fri, Nov 6, 2020	9.78	9.96	9.27	9.30
3283	NYSE	CVI	Thu, Nov 5, 2020	9.57	9.89	9.44	9.79
3282	NYSE	CVI	Wed, Nov 4, 2020	9.85	9.98	9.43	9.52
3281	NYSE	CVI	Tue, Nov 3, 2020	9.86	10.20	9.66	9.99
3280	NYSE	CVI	Mon, Nov 2, 2020	9.97	10.14	9.81	10.04
3279	NYSE	CVI	Fri, Oct 30, 2020	9.45	9.87	9.30	9.84
3278	NYSE	CVI	Thu, Oct 29, 2020	8.86	9.49	8.77	9.49
3277	NYSE	CVI	Wed, Oct 28, 2020	9.17	9.37	8.90	8.98
3276	NYSE	CVI	Tue, Oct 27, 2020	10.01	10.05	9.48	9.50
3275	NYSE	CVI	Mon, Oct 26, 2020	10.48	10.55	9.93	10.02
3274	NYSE	CVI	Fri, Oct 23, 2020	10.72	10.97	10.48	10.69
3273	NYSE	CVI	Thu, Oct 22, 2020	10.22	10.65	9.91	10.56
3272	NYSE	CVI	Wed, Oct 21, 2020	10.39	10.41	10.04	10.10
3271	NYSE	CVI	Tue, Oct 20, 2020	10.32	10.65	10.32	10.49
3270	NYSE	CVI	Mon, Oct 19, 2020	10.59	10.73	10.20	10.26
3269	NYSE	CVI	Fri, Oct 16, 2020	11.24	11.24	10.59	10.59
3268	NYSE	CVI	Thu, Oct 15, 2020	10.87	11.32	10.61	11.32
3267	NYSE	CVI	Wed, Oct 14, 2020	11.04	11.60	11.03	11.24
3266	NYSE	CVI	Tue, Oct 13, 2020	11.38	11.49	10.97	11.01
3265	NYSE	CVI	Mon, Oct 12, 2020	11.69	11.78	11.24	11.50
3264	NYSE	CVI	Fri, Oct 9, 2020	12.10	12.23	11.63	11.78
3263	NYSE	CVI	Thu, Oct 8, 2020	11.45	12.02	11.33	12.01
3262	NYSE	CVI	Wed, Oct 7, 2020	11.22	11.39	11.00	11.24
3261	NYSE	CVI	Tue, Oct 6, 2020	11.70	11.83	11.04	11.17
3260	NYSE	CVI	Mon, Oct 5, 2020	11.39	11.70	11.20	11.45
3259	NYSE	CVI	Fri, Oct 2, 2020	10.43	11.22	10.32	11.13
3258	NYSE	CVI	Thu, Oct 1, 2020	10.87	11.27	10.58	10.79
3257	NYSE	CVI	Wed, Sep 30, 2020	11.04	11.42	10.95	11.07
3256	NYSE	CVI	Tue, Sep 29, 2020	11.35	11.49	10.83	11.07
3255	NYSE	CVI	Mon, Sep 28, 2020	11.41	11.53	11.19	11.41
3254	NYSE	CVI	Fri, Sep 25, 2020	11.10	11.30	10.83	11.19
3253	NYSE	CVI	Thu, Sep 24, 2020	11.16	11.65	10.90	11.39
3252	NYSE	CVI	Wed, Sep 23, 2020	11.75	12.07	11.23	11.24
3251	NYSE	CVI	Tue, Sep 22, 2020	11.42	11.87	11.39	11.77
3250	NYSE	CVI	Mon, Sep 21, 2020	11.53	11.61	11.11	11.40
3249	NYSE	CVI	Fri, Sep 18, 2020	12.39	12.42	11.79	11.94
3248	NYSE	CVI	Thu, Sep 17, 2020	12.08	12.59	12.05	12.44
3247	NYSE	CVI	Wed, Sep 16, 2020	11.97	12.66	11.66	12.30
3246	NYSE	CVI	Tue, Sep 15, 2020	12.28	12.72	11.77	11.88
3245	NYSE	CVI	Mon, Sep 14, 2020	12.40	12.63	12.07	12.24
3244	NYSE	CVI	Fri, Sep 11, 2020	12.21	12.75	11.91	12.44
3243	NYSE	CVI	Thu, Sep 10, 2020	12.42	12.48	11.73	12.20
3242	NYSE	CVI	Wed, Sep 9, 2020	13.14	13.26	12.41	12.43
3241	NYSE	CVI	Tue, Sep 8, 2020	13.88	14.08	13.03	13.06
3240	NYSE	CVI	Fri, Sep 4, 2020	14.66	14.71	13.98	14.14
3239	NYSE	CVI	Thu, Sep 3, 2020	14.48	15.03	14.25	14.43
3238	NYSE	CVI	Wed, Sep 2, 2020	14.53	14.63	14.31	14.53
3237	NYSE	CVI	Tue, Sep 1, 2020	14.81	15.09	14.40	14.60
3236	NYSE	CVI	Mon, Aug 31, 2020	15.88	15.88	14.92	14.92
3235	NYSE	CVI	Fri, Aug 28, 2020	15.14	16.16	15.08	15.95
3234	NYSE	CVI	Thu, Aug 27, 2020	15.55	15.61	14.77	15.11
3233	NYSE	CVI	Wed, Aug 26, 2020	15.93	16.07	15.46	15.56
3232	NYSE	CVI	Tue, Aug 25, 2020	16.18	16.38	15.66	15.91
3231	NYSE	CVI	Mon, Aug 24, 2020	15.20	16.12	15.11	16.11
3230	NYSE	CVI	Fri, Aug 21, 2020	15.28	15.39	15.00	15.06
3229	NYSE	CVI	Thu, Aug 20, 2020	15.89	16.02	15.36	15.47
3228	NYSE	CVI	Wed, Aug 19, 2020	16.30	16.67	16.04	16.12
3227	NYSE	CVI	Tue, Aug 18, 2020	16.80	16.86	16.03	16.30
3226	NYSE	CVI	Mon, Aug 17, 2020	16.18	17.10	16.09	16.92
3225	NYSE	CVI	Fri, Aug 14, 2020	15.91	16.25	15.81	16.16
3224	NYSE	CVI	Thu, Aug 13, 2020	16.16	16.67	15.90	16.11
3223	NYSE	CVI	Wed, Aug 12, 2020	16.94	17.03	16.23	16.33
3222	NYSE	CVI	Tue, Aug 11, 2020	16.74	17.48	16.54	16.58
3221	NYSE	CVI	Mon, Aug 10, 2020	15.70	16.27	15.47	16.23
3220	NYSE	CVI	Fri, Aug 7, 2020	14.70	15.69	14.53	15.59
3219	NYSE	CVI	Thu, Aug 6, 2020	15.18	15.69	14.72	14.86
3218	NYSE	CVI	Wed, Aug 5, 2020	16.18	16.18	14.49	15.20
3217	NYSE	CVI	Tue, Aug 4, 2020	16.01	16.60	14.84	15.82
3216	NYSE	CVI	Mon, Aug 3, 2020	17.16	17.55	16.47	16.97
3215	NYSE	CVI	Fri, Jul 31, 2020	16.91	17.17	16.59	17.16
3214	NYSE	CVI	Thu, Jul 30, 2020	17.55	17.56	16.67	17.19
3213	NYSE	CVI	Wed, Jul 29, 2020	17.34	18.21	17.34	18.20
3212	NYSE	CVI	Tue, Jul 28, 2020	17.30	17.65	17.30	17.34
3211	NYSE	CVI	Mon, Jul 27, 2020	17.55	17.65	17.15	17.43
3210	NYSE	CVI	Fri, Jul 24, 2020	17.93	18.13	17.70	17.72
3209	NYSE	CVI	Thu, Jul 23, 2020	17.88	17.99	17.61	17.89
3208	NYSE	CVI	Wed, Jul 22, 2020	17.52	18.37	17.39	17.96
3207	NYSE	CVI	Tue, Jul 21, 2020	17.34	18.52	17.29	18.03
3206	NYSE	CVI	Mon, Jul 20, 2020	17.19	17.74	16.96	17.00
3205	NYSE	CVI	Fri, Jul 17, 2020	17.55	18.17	17.01	17.20
3204	NYSE	CVI	Thu, Jul 16, 2020	17.38	18.09	17.08	17.52
3203	NYSE	CVI	Wed, Jul 15, 2020	17.23	17.77	16.81	17.62
3202	NYSE	CVI	Tue, Jul 14, 2020	16.16	16.87	15.96	16.66
3201	NYSE	CVI	Mon, Jul 13, 2020	16.80	16.80	16.12	16.33
3200	NYSE	CVI	Fri, Jul 10, 2020	15.69	16.79	15.65	16.77
3199	NYSE	CVI	Thu, Jul 9, 2020	16.38	16.49	15.45	15.82
3198	NYSE	CVI	Wed, Jul 8, 2020	16.09	16.71	15.91	16.49
3197	NYSE	CVI	Tue, Jul 7, 2020	16.72	16.83	16.09	16.12
3196	NYSE	CVI	Mon, Jul 6, 2020	17.16	17.19	16.31	17.02
3195	NYSE	CVI	Thu, Jul 2, 2020	17.48	17.66	16.65	16.71
3194	NYSE	CVI	Wed, Jul 1, 2020	18.05	18.54	17.04	17.06
3193	NYSE	CVI	Tue, Jun 30, 2020	17.07	18.01	16.85	17.97
3192	NYSE	CVI	Mon, Jun 29, 2020	17.40	17.86	17.02	17.23
3191	NYSE	CVI	Fri, Jun 26, 2020	17.30	17.31	16.87	17.02
3190	NYSE	CVI	Thu, Jun 25, 2020	16.98	17.85	16.88	17.30
3189	NYSE	CVI	Wed, Jun 24, 2020	18.90	18.92	17.05	17.21
3188	NYSE	CVI	Tue, Jun 23, 2020	20.12	20.25	19.27	19.33
3187	NYSE	CVI	Mon, Jun 22, 2020	19.65	20.01	18.99	19.82
3186	NYSE	CVI	Fri, Jun 19, 2020	20.44	20.66	19.53	19.94
3185	NYSE	CVI	Thu, Jun 18, 2020	18.12	20.02	17.97	19.85
3184	NYSE	CVI	Wed, Jun 17, 2020	19.65	19.65	18.39	18.41
3183	NYSE	CVI	Tue, Jun 16, 2020	19.91	20.17	18.88	19.69
3182	NYSE	CVI	Mon, Jun 15, 2020	17.47	19.13	17.22	18.81
3181	NYSE	CVI	Fri, Jun 12, 2020	18.51	18.86	17.58	18.37
3180	NYSE	CVI	Thu, Jun 11, 2020	18.24	18.88	17.55	17.63
3179	NYSE	CVI	Wed, Jun 10, 2020	20.96	21.13	19.93	20.15
3178	NYSE	CVI	Tue, Jun 9, 2020	21.25	22.06	20.80	21.25
3177	NYSE	CVI	Mon, Jun 8, 2020	22.84	23.01	21.32	22.24
3176	NYSE	CVI	Fri, Jun 5, 2020	20.27	22.32	20.12	21.80
3175	NYSE	CVI	Thu, Jun 4, 2020	19.66	20.01	18.95	19.15
3174	NYSE	CVI	Wed, Jun 3, 2020	19.50	19.92	19.23	19.83
3173	NYSE	CVI	Tue, Jun 2, 2020	18.68	19.57	18.47	19.13
3172	NYSE	CVI	Mon, Jun 1, 2020	18.19	18.76	17.79	18.47
3171	NYSE	CVI	Fri, May 29, 2020	18.69	19.24	18.19	18.23
3170	NYSE	CVI	Thu, May 28, 2020	19.99	20.05	18.67	18.87
3169	NYSE	CVI	Wed, May 27, 2020	20.18	20.24	19.31	19.99
3168	NYSE	CVI	Tue, May 26, 2020	19.32	20.18	19.24	19.76
3167	NYSE	CVI	Fri, May 22, 2020	18.26	18.70	17.80	18.58
3166	NYSE	CVI	Thu, May 21, 2020	18.76	19.50	18.27	18.35
3165	NYSE	CVI	Wed, May 20, 2020	18.42	18.97	18.10	18.77
3164	NYSE	CVI	Tue, May 19, 2020	19.06	19.06	17.88	17.88
3163	NYSE	CVI	Mon, May 18, 2020	17.72	19.07	17.59	19.04
3162	NYSE	CVI	Fri, May 15, 2020	17.07	17.24	16.27	16.47
3161	NYSE	CVI	Thu, May 14, 2020	17.08	17.80	16.15	16.91
3160	NYSE	CVI	Wed, May 13, 2020	18.59	18.76	17.13	17.62
3159	NYSE	CVI	Tue, May 12, 2020	19.05	19.59	18.71	18.83
3158	NYSE	CVI	Mon, May 11, 2020	19.35	19.49	18.48	18.91
3157	NYSE	CVI	Fri, May 8, 2020	18.13	19.74	17.57	19.60
3156	NYSE	CVI	Thu, May 7, 2020	18.61	19.25	17.18	17.87
3155	NYSE	CVI	Wed, May 6, 2020	19.23	19.43	18.16	18.24
3154	NYSE	CVI	Tue, May 5, 2020	20.89	21.42	19.10	19.13
3153	NYSE	CVI	Mon, May 4, 2020	17.97	20.09	17.74	20.04
3152	NYSE	CVI	Fri, May 1, 2020	20.38	20.73	18.32	18.42
3151	NYSE	CVI	Thu, Apr 30, 2020	21.09	21.90	19.77	21.32
3150	NYSE	CVI	Wed, Apr 29, 2020	19.31	21.42	19.22	21.13
3149	NYSE	CVI	Tue, Apr 28, 2020	19.15	19.79	18.45	19.17
3148	NYSE	CVI	Mon, Apr 27, 2020	17.32	18.64	16.73	18.42
3147	NYSE	CVI	Fri, Apr 24, 2020	17.53	17.53	16.36	16.79
3146	NYSE	CVI	Thu, Apr 23, 2020	16.20	17.31	16.08	17.12
3145	NYSE	CVI	Wed, Apr 22, 2020	16.37	16.64	15.67	15.77
3144	NYSE	CVI	Tue, Apr 21, 2020	15.80	16.71	15.46	15.82
3143	NYSE	CVI	Mon, Apr 20, 2020	15.35	17.35	15.19	16.44
3142	NYSE	CVI	Fri, Apr 17, 2020	14.93	16.48	14.69	16.38
3141	NYSE	CVI	Thu, Apr 16, 2020	15.52	15.52	14.44	14.45
3140	NYSE	CVI	Wed, Apr 15, 2020	15.85	15.88	14.39	15.46
3139	NYSE	CVI	Tue, Apr 14, 2020	16.71	17.16	16.37	16.67
3138	NYSE	CVI	Mon, Apr 13, 2020	16.62	17.20	15.81	16.45
3137	NYSE	CVI	Thu, Apr 9, 2020	17.90	17.99	15.79	16.12
3136	NYSE	CVI	Wed, Apr 8, 2020	16.15	17.36	16.00	16.83
3135	NYSE	CVI	Tue, Apr 7, 2020	15.38	16.30	14.96	15.67
3134	NYSE	CVI	Mon, Apr 6, 2020	13.24	14.65	13.02	14.43
3133	NYSE	CVI	Fri, Apr 3, 2020	13.42	13.79	12.34	12.76
3132	NYSE	CVI	Thu, Apr 2, 2020	13.38	15.55	12.84	13.02
3131	NYSE	CVI	Wed, Apr 1, 2020	14.09	14.38	12.91	13.10
3130	NYSE	CVI	Tue, Mar 31, 2020	14.51	15.64	14.31	14.77
3129	NYSE	CVI	Mon, Mar 30, 2020	12.97	14.33	12.60	14.04
3128	NYSE	CVI	Fri, Mar 27, 2020	14.85	14.85	13.54	13.55
3127	NYSE	CVI	Thu, Mar 26, 2020	13.21	16.35	12.97	15.49
3126	NYSE	CVI	Wed, Mar 25, 2020	13.91	14.69	12.42	13.85
3125	NYSE	CVI	Tue, Mar 24, 2020	15.93	15.93	13.68	13.71
3124	NYSE	CVI	Mon, Mar 23, 2020	17.80	18.11	14.49	14.72
3123	NYSE	CVI	Fri, Mar 20, 2020	17.81	20.02	16.20	17.96
3122	NYSE	CVI	Thu, Mar 19, 2020	16.85	19.22	16.73	17.71
3121	NYSE	CVI	Wed, Mar 18, 2020	16.10	17.39	15.00	16.95
3120	NYSE	CVI	Tue, Mar 17, 2020	16.34	17.41	15.19	17.41
3119	NYSE	CVI	Mon, Mar 16, 2020	15.53	18.77	15.28	16.04
3118	NYSE	CVI	Fri, Mar 13, 2020	14.72	18.70	13.41	18.59
3117	NYSE	CVI	Thu, Mar 12, 2020	15.47	15.47	12.53	13.62
3116	NYSE	CVI	Wed, Mar 11, 2020	17.83	17.99	16.54	16.74
3115	NYSE	CVI	Tue, Mar 10, 2020	20.19	20.30	16.72	18.47
3114	NYSE	CVI	Mon, Mar 9, 2020	18.73	21.21	18.50	18.89
3113	NYSE	CVI	Fri, Mar 6, 2020	21.05	22.54	20.14	21.71
3112	NYSE	CVI	Thu, Mar 5, 2020	22.96	23.35	21.32	21.92
3111	NYSE	CVI	Wed, Mar 4, 2020	24.45	24.56	23.28	23.48
3110	NYSE	CVI	Tue, Mar 3, 2020	24.97	25.54	23.61	24.01
3109	NYSE	CVI	Mon, Mar 2, 2020	25.72	25.75	23.56	24.93
3108	NYSE	CVI	Fri, Feb 28, 2020	24.72	26.08	24.52	25.40
3107	NYSE	CVI	Thu, Feb 27, 2020	26.39	27.64	25.46	25.55
3106	NYSE	CVI	Wed, Feb 26, 2020	28.60	28.67	26.89	26.89
3105	NYSE	CVI	Tue, Feb 25, 2020	29.50	29.62	27.98	28.40
3104	NYSE	CVI	Mon, Feb 24, 2020	30.02	30.25	29.40	29.46
3103	NYSE	CVI	Fri, Feb 21, 2020	31.04	31.04	29.72	30.81
3102	NYSE	CVI	Thu, Feb 20, 2020	29.70	31.85	29.22	31.35
3101	NYSE	CVI	Wed, Feb 19, 2020	29.85	30.66	29.57	30.55
3100	NYSE	CVI	Tue, Feb 18, 2020	30.12	30.37	29.54	29.70
3099	NYSE	CVI	Fri, Feb 14, 2020	30.60	30.74	29.97	30.24
3098	NYSE	CVI	Thu, Feb 13, 2020	30.83	31.27	30.39	30.52
3097	NYSE	CVI	Wed, Feb 12, 2020	31.67	31.87	30.78	30.96
3096	NYSE	CVI	Tue, Feb 11, 2020	31.47	31.77	31.07	31.34
3095	NYSE	CVI	Mon, Feb 10, 2020	30.14	31.72	29.94	31.12
3094	NYSE	CVI	Fri, Feb 7, 2020	29.94	30.50	29.65	30.31
3093	NYSE	CVI	Thu, Feb 6, 2020	30.98	31.15	30.01	30.07
3092	NYSE	CVI	Wed, Feb 5, 2020	30.51	31.19	30.51	30.97
3091	NYSE	CVI	Tue, Feb 4, 2020	30.66	30.88	29.87	30.10
3090	NYSE	CVI	Mon, Feb 3, 2020	31.28	31.28	30.35	30.59
3089	NYSE	CVI	Fri, Jan 31, 2020	31.11	31.31	30.39	30.93
3088	NYSE	CVI	Thu, Jan 30, 2020	30.75	31.61	30.58	31.55
3087	NYSE	CVI	Wed, Jan 29, 2020	31.77	32.03	31.01	31.02
3086	NYSE	CVI	Tue, Jan 28, 2020	31.30	32.05	31.18	31.69
3085	NYSE	CVI	Mon, Jan 27, 2020	31.88	31.88	31.10	31.14
3084	NYSE	CVI	Fri, Jan 24, 2020	32.71	32.72	32.03	32.42
3083	NYSE	CVI	Thu, Jan 23, 2020	33.07	33.07	32.56	32.75
3082	NYSE	CVI	Wed, Jan 22, 2020	33.21	33.49	32.76	33.22
3081	NYSE	CVI	Tue, Jan 21, 2020	33.26	33.60	32.45	33.17
3080	NYSE	CVI	Fri, Jan 17, 2020	34.24	34.24	33.32	33.46
3079	NYSE	CVI	Thu, Jan 16, 2020	34.99	35.08	34.13	34.24
3078	NYSE	CVI	Wed, Jan 15, 2020	35.16	35.31	34.34	34.68
3077	NYSE	CVI	Tue, Jan 14, 2020	35.90	35.90	34.92	35.37
3076	NYSE	CVI	Mon, Jan 13, 2020	36.02	36.36	35.77	36.06
3075	NYSE	CVI	Fri, Jan 10, 2020	36.19	36.41	35.92	35.99
3074	NYSE	CVI	Thu, Jan 9, 2020	35.88	36.19	35.37	36.17
3073	NYSE	CVI	Wed, Jan 8, 2020	36.37	36.38	35.73	35.79
3072	NYSE	CVI	Tue, Jan 7, 2020	35.66	36.52	35.61	36.39
3071	NYSE	CVI	Mon, Jan 6, 2020	35.98	36.42	35.67	35.83
3070	NYSE	CVI	Fri, Jan 3, 2020	36.31	36.47	35.61	36.09
3069	NYSE	CVI	Thu, Jan 2, 2020	36.21	36.50	35.77	36.31
3068	NYSE	CVI	Tue, Dec 31, 2019	35.75	36.21	35.75	36.14
3067	NYSE	CVI	Mon, Dec 30, 2019	36.08	36.30	35.75	35.76
3066	NYSE	CVI	Fri, Dec 27, 2019	36.69	36.85	36.06	36.12
3065	NYSE	CVI	Thu, Dec 26, 2019	36.66	37.19	36.65	36.68
3064	NYSE	CVI	Tue, Dec 24, 2019	36.93	36.95	36.55	36.72
3063	NYSE	CVI	Mon, Dec 23, 2019	36.97	37.08	36.64	36.75
3062	NYSE	CVI	Fri, Dec 20, 2019	36.84	37.23	36.66	37.08
3061	NYSE	CVI	Thu, Dec 19, 2019	37.12	37.52	36.53	36.79
3060	NYSE	CVI	Wed, Dec 18, 2019	37.03	37.58	37.03	37.15
3059	NYSE	CVI	Tue, Dec 17, 2019	38.21	38.38	36.74	37.04
3058	NYSE	CVI	Mon, Dec 16, 2019	37.27	38.51	37.20	38.26
3057	NYSE	CVI	Fri, Dec 13, 2019	37.42	37.72	36.70	37.18
3056	NYSE	CVI	Thu, Dec 12, 2019	37.16	37.87	37.02	37.22
3055	NYSE	CVI	Wed, Dec 11, 2019	37.38	38.02	36.98	37.19
3054	NYSE	CVI	Tue, Dec 10, 2019	36.59	37.46	36.41	37.38
3053	NYSE	CVI	Mon, Dec 9, 2019	37.71	37.87	36.52	36.60
3052	NYSE	CVI	Fri, Dec 6, 2019	37.81	38.46	37.81	37.96
3051	NYSE	CVI	Thu, Dec 5, 2019	37.97	38.31	37.75	37.81
3050	NYSE	CVI	Wed, Dec 4, 2019	38.12	38.52	37.84	37.97
3049	NYSE	CVI	Tue, Dec 3, 2019	38.91	38.97	37.70	37.97
3048	NYSE	CVI	Mon, Dec 2, 2019	38.88	39.60	38.88	39.27
3047	NYSE	CVI	Fri, Nov 29, 2019	39.14	39.34	38.76	38.78
3046	NYSE	CVI	Wed, Nov 27, 2019	40.08	40.17	38.93	39.36
3045	NYSE	CVI	Tue, Nov 26, 2019	40.36	40.65	40.02	40.03
3044	NYSE	CVI	Mon, Nov 25, 2019	40.55	40.87	40.23	40.32
3043	NYSE	CVI	Fri, Nov 22, 2019	40.88	41.11	40.11	40.48
3042	NYSE	CVI	Thu, Nov 21, 2019	40.09	40.99	39.93	40.69
3041	NYSE	CVI	Wed, Nov 20, 2019	40.01	40.39	39.62	39.99
3040	NYSE	CVI	Tue, Nov 19, 2019	40.45	40.45	39.61	40.02
3039	NYSE	CVI	Mon, Nov 18, 2019	41.49	41.61	40.13	40.48
3038	NYSE	CVI	Fri, Nov 15, 2019	42.34	42.40	41.41	41.58
3037	NYSE	CVI	Thu, Nov 14, 2019	41.61	42.05	41.41	41.88
3036	NYSE	CVI	Wed, Nov 13, 2019	41.56	41.98	41.47	41.59
3035	NYSE	CVI	Tue, Nov 12, 2019	42.23	42.69	41.58	41.80
3034	NYSE	CVI	Mon, Nov 11, 2019	41.72	42.49	41.53	41.95
3033	NYSE	CVI	Fri, Nov 8, 2019	42.10	42.21	41.56	42.03
3032	NYSE	CVI	Thu, Nov 7, 2019	42.08	42.75	41.90	42.16
3031	NYSE	CVI	Wed, Nov 6, 2019	42.38	42.54	41.24	41.70
3030	NYSE	CVI	Tue, Nov 5, 2019	42.38	42.89	42.06	42.66
3029	NYSE	CVI	Mon, Nov 4, 2019	42.35	42.89	42.10	42.24
3028	NYSE	CVI	Fri, Nov 1, 2019	41.90	42.30	41.42	41.96
3027	NYSE	CVI	Thu, Oct 31, 2019	41.74	42.51	41.36	41.67
3026	NYSE	CVI	Wed, Oct 30, 2019	42.74	42.78	41.18	41.74
3025	NYSE	CVI	Tue, Oct 29, 2019	42.21	43.29	42.14	42.80
3024	NYSE	CVI	Mon, Oct 28, 2019	41.18	42.63	41.18	42.11
3023	NYSE	CVI	Fri, Oct 25, 2019	39.58	41.07	39.35	40.75
3022	NYSE	CVI	Thu, Oct 24, 2019	40.67	41.63	38.18	39.74
3021	NYSE	CVI	Wed, Oct 23, 2019	39.86	40.18	39.29	39.86
3020	NYSE	CVI	Tue, Oct 22, 2019	40.60	40.77	39.85	39.96
3019	NYSE	CVI	Mon, Oct 21, 2019	40.03	40.82	39.89	40.63
3018	NYSE	CVI	Fri, Oct 18, 2019	39.23	39.89	39.01	39.57
3017	NYSE	CVI	Thu, Oct 17, 2019	38.76	39.60	38.65	39.53
3016	NYSE	CVI	Wed, Oct 16, 2019	38.94	39.28	38.45	38.51
3015	NYSE	CVI	Tue, Oct 15, 2019	38.61	39.76	38.42	39.14
3014	NYSE	CVI	Mon, Oct 14, 2019	38.72	39.06	38.47	38.54
3013	NYSE	CVI	Fri, Oct 11, 2019	39.66	40.18	39.08	39.10
3012	NYSE	CVI	Thu, Oct 10, 2019	38.74	39.49	38.53	39.28
3011	NYSE	CVI	Wed, Oct 9, 2019	38.63	38.76	37.92	38.36
3010	NYSE	CVI	Tue, Oct 8, 2019	37.76	38.49	37.55	38.06
3009	NYSE	CVI	Mon, Oct 7, 2019	38.52	39.14	37.87	38.08
3008	NYSE	CVI	Fri, Oct 4, 2019	38.36	38.84	37.92	38.63
3007	NYSE	CVI	Thu, Oct 3, 2019	37.33	37.93	36.79	37.91
3006	NYSE	CVI	Wed, Oct 2, 2019	38.60	38.68	37.10	37.59
3005	NYSE	CVI	Tue, Oct 1, 2019	39.67	39.90	38.85	38.93
3004	NYSE	CVI	Mon, Sep 30, 2019	39.42	39.69	39.21	39.35
3003	NYSE	CVI	Fri, Sep 27, 2019	39.72	40.06	39.38	39.58
3002	NYSE	CVI	Thu, Sep 26, 2019	39.37	39.87	38.97	39.83
3001	NYSE	CVI	Wed, Sep 25, 2019	38.43	39.82	38.43	39.60
3000	NYSE	CVI	Tue, Sep 24, 2019	39.78	39.93	38.38	38.51
2999	NYSE	CVI	Mon, Sep 23, 2019	39.85	40.13	39.34	39.60
2998	NYSE	CVI	Fri, Sep 20, 2019	39.73	40.53	39.66	40.32
2997	NYSE	CVI	Thu, Sep 19, 2019	39.44	39.75	39.00	39.48
2996	NYSE	CVI	Wed, Sep 18, 2019	39.01	39.33	38.34	39.10
2995	NYSE	CVI	Tue, Sep 17, 2019	38.72	39.42	38.29	39.06
2994	NYSE	CVI	Mon, Sep 16, 2019	37.09	39.24	37.09	38.85
2993	NYSE	CVI	Fri, Sep 13, 2019	36.70	37.56	36.58	36.69
2992	NYSE	CVI	Thu, Sep 12, 2019	36.49	36.94	35.94	36.66
2991	NYSE	CVI	Wed, Sep 11, 2019	38.23	38.73	36.43	36.97
2990	NYSE	CVI	Tue, Sep 10, 2019	37.14	38.89	37.09	37.98
2989	NYSE	CVI	Mon, Sep 9, 2019	36.78	37.58	36.50	37.54
2988	NYSE	CVI	Fri, Sep 6, 2019	36.03	36.89	35.92	36.46
2987	NYSE	CVI	Thu, Sep 5, 2019	36.46	37.11	35.96	35.98
2986	NYSE	CVI	Wed, Sep 4, 2019	36.49	36.64	35.64	35.89
2985	NYSE	CVI	Tue, Sep 3, 2019	35.06	36.41	34.89	36.28
2984	NYSE	CVI	Fri, Aug 30, 2019	35.08	35.75	34.87	35.56
2983	NYSE	CVI	Thu, Aug 29, 2019	34.67	35.47	34.35	34.78
2982	NYSE	CVI	Wed, Aug 28, 2019	35.48	35.63	34.33	34.49
2981	NYSE	CVI	Tue, Aug 27, 2019	36.41	36.78	35.64	35.75
2980	NYSE	CVI	Mon, Aug 26, 2019	36.08	36.57	35.90	36.24
2979	NYSE	CVI	Fri, Aug 23, 2019	37.67	37.84	35.73	35.85
2978	NYSE	CVI	Thu, Aug 22, 2019	37.63	38.49	37.18	37.97
2977	NYSE	CVI	Wed, Aug 21, 2019	38.34	38.49	37.16	37.58
2976	NYSE	CVI	Tue, Aug 20, 2019	38.18	38.64	37.75	37.79
2975	NYSE	CVI	Mon, Aug 19, 2019	38.11	38.61	38.00	38.28
2974	NYSE	CVI	Fri, Aug 16, 2019	37.22	37.97	37.21	37.59
2973	NYSE	CVI	Thu, Aug 15, 2019	39.63	39.73	36.65	36.93
2972	NYSE	CVI	Wed, Aug 14, 2019	39.81	40.38	39.64	39.76
2971	NYSE	CVI	Tue, Aug 13, 2019	39.77	41.11	39.69	40.70
2970	NYSE	CVI	Mon, Aug 12, 2019	40.38	40.94	39.65	39.76
2969	NYSE	CVI	Fri, Aug 9, 2019	42.05	42.35	39.94	40.62
2968	NYSE	CVI	Thu, Aug 8, 2019	42.10	42.60	41.83	42.18
2967	NYSE	CVI	Wed, Aug 7, 2019	42.81	42.97	41.23	41.73
2966	NYSE	CVI	Tue, Aug 6, 2019	43.87	44.04	43.02	43.53
2965	NYSE	CVI	Mon, Aug 5, 2019	43.18	43.78	42.56	43.35
2964	NYSE	CVI	Fri, Aug 2, 2019	44.84	44.91	43.96	44.07
2963	NYSE	CVI	Thu, Aug 1, 2019	47.13	47.49	45.42	44.84
2962	NYSE	CVI	Wed, Jul 31, 2019	47.03	48.26	46.76	47.43
2961	NYSE	CVI	Tue, Jul 30, 2019	47.11	47.48	46.35	47.03
2960	NYSE	CVI	Mon, Jul 29, 2019	49.25	49.63	47.83	47.84
2959	NYSE	CVI	Fri, Jul 26, 2019	48.19	49.54	47.98	49.31
2958	NYSE	CVI	Thu, Jul 25, 2019	48.84	49.05	46.05	47.95
2957	NYSE	CVI	Wed, Jul 24, 2019	48.19	49.12	47.88	48.96
2956	NYSE	CVI	Tue, Jul 23, 2019	48.34	48.52	47.77	48.19
2955	NYSE	CVI	Mon, Jul 22, 2019	48.53	48.86	47.69	47.98
2954	NYSE	CVI	Fri, Jul 19, 2019	48.44	48.95	48.19	48.23
2953	NYSE	CVI	Thu, Jul 18, 2019	47.45	48.54	47.45	48.42
2952	NYSE	CVI	Wed, Jul 17, 2019	47.82	48.19	47.16	47.59
2951	NYSE	CVI	Tue, Jul 16, 2019	47.94	48.50	47.66	47.93
2950	NYSE	CVI	Mon, Jul 15, 2019	47.30	47.94	47.11	47.90
2949	NYSE	CVI	Fri, Jul 12, 2019	47.37	48.04	46.85	47.26
2948	NYSE	CVI	Thu, Jul 11, 2019	46.92	47.21	46.61	47.11
2947	NYSE	CVI	Wed, Jul 10, 2019	46.54	47.18	46.31	46.80
2946	NYSE	CVI	Tue, Jul 9, 2019	46.26	46.71	45.77	46.09
2945	NYSE	CVI	Mon, Jul 8, 2019	45.80	46.46	45.73	46.09
2944	NYSE	CVI	Fri, Jul 5, 2019	45.11	45.89	44.95	45.72
2943	NYSE	CVI	Wed, Jul 3, 2019	45.31	45.57	44.98	45.41
2942	NYSE	CVI	Tue, Jul 2, 2019	44.64	45.28	44.14	45.26
2941	NYSE	CVI	Mon, Jul 1, 2019	45.12	45.37	44.56	44.69
2940	NYSE	CVI	Fri, Jun 28, 2019	44.50	45.06	44.33	44.68
2939	NYSE	CVI	Thu, Jun 27, 2019	43.64	44.60	43.64	44.38
2938	NYSE	CVI	Wed, Jun 26, 2019	43.65	44.05	43.35	43.52
2937	NYSE	CVI	Tue, Jun 25, 2019	42.84	43.65	42.79	43.25
2936	NYSE	CVI	Mon, Jun 24, 2019	43.24	43.35	42.61	42.70
2935	NYSE	CVI	Fri, Jun 21, 2019	42.84	44.69	42.51	43.44
2934	NYSE	CVI	Thu, Jun 20, 2019	42.47	43.17	42.45	42.79
2933	NYSE	CVI	Wed, Jun 19, 2019	41.63	42.46	41.40	42.13
2932	NYSE	CVI	Tue, Jun 18, 2019	41.12	42.22	41.02	41.60
2931	NYSE	CVI	Mon, Jun 17, 2019	40.56	41.20	40.46	41.10
2930	NYSE	CVI	Fri, Jun 14, 2019	40.55	40.85	39.72	40.74
2929	NYSE	CVI	Thu, Jun 13, 2019	40.15	40.77	40.15	40.61
2928	NYSE	CVI	Wed, Jun 12, 2019	39.79	40.12	39.54	39.61
2927	NYSE	CVI	Tue, Jun 11, 2019	40.19	40.48	39.68	39.92
2926	NYSE	CVI	Mon, Jun 10, 2019	40.16	40.94	39.86	39.95
2925	NYSE	CVI	Fri, Jun 7, 2019	40.14	40.34	39.79	39.92
2924	NYSE	CVI	Thu, Jun 6, 2019	41.13	41.46	39.31	39.99
2923	NYSE	CVI	Wed, Jun 5, 2019	40.73	41.46	40.04	41.09
2922	NYSE	CVI	Tue, Jun 4, 2019	39.41	41.06	39.25	40.83
2921	NYSE	CVI	Mon, Jun 3, 2019	38.10	39.04	38.00	39.02
2920	NYSE	CVI	Fri, May 31, 2019	38.53	38.85	37.79	37.96
2919	NYSE	CVI	Thu, May 30, 2019	39.52	40.07	39.05	39.18
2918	NYSE	CVI	Wed, May 29, 2019	38.97	39.66	38.67	39.60
2917	NYSE	CVI	Tue, May 28, 2019	39.70	39.97	39.12	39.34
2916	NYSE	CVI	Fri, May 24, 2019	39.81	39.87	39.06	39.67
2915	NYSE	CVI	Thu, May 23, 2019	40.62	40.63	38.94	39.33
2914	NYSE	CVI	Wed, May 22, 2019	42.85	43.62	41.45	41.49
2913	NYSE	CVI	Tue, May 21, 2019	41.78	42.46	41.65	42.23
2912	NYSE	CVI	Mon, May 20, 2019	41.39	41.81	41.05	41.46
2911	NYSE	CVI	Fri, May 17, 2019	41.41	41.99	41.41	41.61
2910	NYSE	CVI	Thu, May 16, 2019	40.39	41.80	40.27	41.71
2909	NYSE	CVI	Wed, May 15, 2019	39.59	40.37	39.25	40.32
2908	NYSE	CVI	Tue, May 14, 2019	39.13	40.01	39.13	39.87
2907	NYSE	CVI	Mon, May 13, 2019	38.92	39.47	38.81	39.01
2906	NYSE	CVI	Fri, May 10, 2019	39.09	39.74	38.60	39.50
2905	NYSE	CVI	Thu, May 9, 2019	39.32	39.56	38.41	39.20
2904	NYSE	CVI	Wed, May 8, 2019	39.95	39.97	39.27	39.54
2903	NYSE	CVI	Tue, May 7, 2019	39.59	40.15	38.77	40.02
2902	NYSE	CVI	Mon, May 6, 2019	39.77	40.45	39.59	40.19
2901	NYSE	CVI	Fri, May 3, 2019	39.63	40.40	39.45	40.29
2900	NYSE	CVI	Thu, May 2, 2019	40.06	40.22	39.09	39.22
2899	NYSE	CVI	Wed, May 1, 2019	40.73	41.27	39.94	40.00
2898	NYSE	CVI	Tue, Apr 30, 2019	40.96	41.39	40.53	40.77
2897	NYSE	CVI	Mon, Apr 29, 2019	40.80	40.95	40.22	40.51
2896	NYSE	CVI	Fri, Apr 26, 2019	40.97	40.98	39.49	40.78
2895	NYSE	CVI	Thu, Apr 25, 2019	37.78	41.31	37.54	40.95
2894	NYSE	CVI	Wed, Apr 24, 2019	38.40	38.47	36.96	37.31
2893	NYSE	CVI	Tue, Apr 23, 2019	38.63	38.63	37.67	38.24
2892	NYSE	CVI	Mon, Apr 22, 2019	38.32	38.88	38.05	38.57
2891	NYSE	CVI	Thu, Apr 18, 2019	38.51	38.58	37.61	37.98
2890	NYSE	CVI	Wed, Apr 17, 2019	38.65	38.93	38.41	38.51
2889	NYSE	CVI	Tue, Apr 16, 2019	38.38	38.78	37.88	38.65
2888	NYSE	CVI	Mon, Apr 15, 2019	39.08	39.11	38.21	38.42
2887	NYSE	CVI	Fri, Apr 12, 2019	39.20	39.52	38.61	39.10
2886	NYSE	CVI	Thu, Apr 11, 2019	38.52	39.19	38.37	38.76
2885	NYSE	CVI	Wed, Apr 10, 2019	37.58	38.91	37.45	38.68
2884	NYSE	CVI	Tue, Apr 9, 2019	38.44	38.56	37.20	37.33
2883	NYSE	CVI	Mon, Apr 8, 2019	39.01	39.26	38.36	38.59
2882	NYSE	CVI	Fri, Apr 5, 2019	38.02	38.74	37.84	38.74
2881	NYSE	CVI	Thu, Apr 4, 2019	37.73	38.20	37.52	38.18
2880	NYSE	CVI	Wed, Apr 3, 2019	37.74	38.09	37.50	37.60
2879	NYSE	CVI	Tue, Apr 2, 2019	37.37	37.62	36.82	37.45
2878	NYSE	CVI	Mon, Apr 1, 2019	37.25	37.49	37.02	37.35
2877	NYSE	CVI	Fri, Mar 29, 2019	37.47	37.76	36.77	36.83
2876	NYSE	CVI	Thu, Mar 28, 2019	37.54	37.75	37.02	37.28
2875	NYSE	CVI	Wed, Mar 27, 2019	37.34	37.61	37.00	37.54
2874	NYSE	CVI	Tue, Mar 26, 2019	37.03	37.70	36.86	37.42
2873	NYSE	CVI	Mon, Mar 25, 2019	36.24	37.37	35.78	36.76
2872	NYSE	CVI	Fri, Mar 22, 2019	37.11	37.31	36.16	36.36
2871	NYSE	CVI	Thu, Mar 21, 2019	37.13	37.84	37.09	37.43
2870	NYSE	CVI	Wed, Mar 20, 2019	36.92	37.65	36.42	37.13
2869	NYSE	CVI	Tue, Mar 19, 2019	37.42	37.51	36.59	36.85
2868	NYSE	CVI	Mon, Mar 18, 2019	36.69	37.41	36.69	37.22
2867	NYSE	CVI	Fri, Mar 15, 2019	36.53	37.24	36.40	36.68
2866	NYSE	CVI	Thu, Mar 14, 2019	36.31	36.81	36.15	36.71
2865	NYSE	CVI	Wed, Mar 13, 2019	35.98	36.50	35.82	36.25
2864	NYSE	CVI	Tue, Mar 12, 2019	35.35	35.84	35.15	35.73
2863	NYSE	CVI	Mon, Mar 11, 2019	34.65	35.63	34.60	35.25
2862	NYSE	CVI	Fri, Mar 8, 2019	34.66	34.97	34.07	34.41
2861	NYSE	CVI	Thu, Mar 7, 2019	35.78	35.82	34.98	35.16
2860	NYSE	CVI	Wed, Mar 6, 2019	35.36	36.01	35.22	35.56
2859	NYSE	CVI	Tue, Mar 5, 2019	35.72	36.00	35.11	35.35
2858	NYSE	CVI	Mon, Mar 4, 2019	36.21	36.47	35.18	35.65
2857	NYSE	CVI	Fri, Mar 1, 2019	35.91	36.26	35.53	36.10
2856	NYSE	CVI	Thu, Feb 28, 2019	36.74	37.17	35.99	35.56
2855	NYSE	CVI	Wed, Feb 27, 2019	37.25	37.58	36.38	36.72
2854	NYSE	CVI	Tue, Feb 26, 2019	36.91	37.63	36.91	37.01
2853	NYSE	CVI	Mon, Feb 25, 2019	38.26	38.61	36.91	36.91
2852	NYSE	CVI	Fri, Feb 22, 2019	37.67	38.92	37.48	38.17
2851	NYSE	CVI	Thu, Feb 21, 2019	37.69	39.28	36.68	37.01
2850	NYSE	CVI	Wed, Feb 20, 2019	38.19	38.43	37.69	38.42
2849	NYSE	CVI	Tue, Feb 19, 2019	37.97	38.30	37.81	38.15
2848	NYSE	CVI	Fri, Feb 15, 2019	37.96	38.08	37.37	38.06
2847	NYSE	CVI	Thu, Feb 14, 2019	37.25	37.99	37.07	37.62
2846	NYSE	CVI	Wed, Feb 13, 2019	36.62	37.35	36.57	37.27
2845	NYSE	CVI	Tue, Feb 12, 2019	36.62	36.82	36.27	36.40
2844	NYSE	CVI	Mon, Feb 11, 2019	35.90	36.57	35.72	36.24
2843	NYSE	CVI	Fri, Feb 8, 2019	36.05	36.29	35.39	35.90
2842	NYSE	CVI	Thu, Feb 7, 2019	36.44	36.79	35.64	36.15
2841	NYSE	CVI	Wed, Feb 6, 2019	36.11	36.81	35.99	36.55
2840	NYSE	CVI	Tue, Feb 5, 2019	35.53	36.42	35.27	36.19
2839	NYSE	CVI	Mon, Feb 4, 2019	35.35	35.84	35.13	35.34
2838	NYSE	CVI	Fri, Feb 1, 2019	36.12	36.35	35.11	35.35
2837	NYSE	CVI	Thu, Jan 31, 2019	36.15	36.57	35.57	35.89
2836	NYSE	CVI	Wed, Jan 30, 2019	35.13	36.12	34.99	35.82
2835	NYSE	CVI	Tue, Jan 29, 2019	34.56	35.35	34.21	34.79
2834	NYSE	CVI	Mon, Jan 28, 2019	34.23	34.61	33.89	34.26
2833	NYSE	CVI	Fri, Jan 25, 2019	33.75	34.54	33.12	34.50
2832	NYSE	CVI	Thu, Jan 24, 2019	34.24	34.25	33.45	33.53
2831	NYSE	CVI	Wed, Jan 23, 2019	34.82	35.15	34.14	34.24
2830	NYSE	CVI	Tue, Jan 22, 2019	35.28	35.30	34.52	34.64
2829	NYSE	CVI	Fri, Jan 18, 2019	34.41	35.52	34.37	35.21
2828	NYSE	CVI	Thu, Jan 17, 2019	33.08	34.09	33.08	34.06
2827	NYSE	CVI	Wed, Jan 16, 2019	32.89	33.60	32.62	33.21
2826	NYSE	CVI	Tue, Jan 15, 2019	32.96	33.12	32.49	33.07
2825	NYSE	CVI	Mon, Jan 14, 2019	32.72	33.01	32.35	32.73
2824	NYSE	CVI	Fri, Jan 11, 2019	32.87	33.21	32.65	32.90
2823	NYSE	CVI	Thu, Jan 10, 2019	32.57	33.17	32.46	33.08
2822	NYSE	CVI	Wed, Jan 9, 2019	32.90	33.15	32.43	32.77
2821	NYSE	CVI	Tue, Jan 8, 2019	33.63	33.75	32.18	32.51
2820	NYSE	CVI	Mon, Jan 7, 2019	33.18	33.54	32.19	33.14
2819	NYSE	CVI	Fri, Jan 4, 2019	31.57	32.87	31.44	32.87
2818	NYSE	CVI	Thu, Jan 3, 2019	31.37	31.44	30.28	30.99
2817	NYSE	CVI	Wed, Jan 2, 2019	30.26	31.82	30.13	31.42
2816	NYSE	CVI	Mon, Dec 31, 2018	30.15	30.84	30.01	30.82
2815	NYSE	CVI	Fri, Dec 28, 2018	29.94	30.49	29.64	30.04
2814	NYSE	CVI	Thu, Dec 27, 2018	29.07	29.86	28.49	29.86
2813	NYSE	CVI	Wed, Dec 26, 2018	27.52	29.78	27.43	29.72
2812	NYSE	CVI	Mon, Dec 24, 2018	27.73	28.07	27.23	27.23
2811	NYSE	CVI	Fri, Dec 21, 2018	28.42	28.95	27.58	27.79
2810	NYSE	CVI	Thu, Dec 20, 2018	29.58	30.65	28.53	28.76
2809	NYSE	CVI	Wed, Dec 19, 2018	30.12	30.90	29.61	29.92
2808	NYSE	CVI	Tue, Dec 18, 2018	30.89	31.26	29.98	30.18
2807	NYSE	CVI	Mon, Dec 17, 2018	31.59	31.98	30.59	30.93
2806	NYSE	CVI	Fri, Dec 14, 2018	32.64	33.49	31.70	31.76
2805	NYSE	CVI	Thu, Dec 13, 2018	33.03	33.50	32.58	33.09
2804	NYSE	CVI	Wed, Dec 12, 2018	33.41	33.84	33.23	33.27
2803	NYSE	CVI	Tue, Dec 11, 2018	33.08	33.78	32.52	32.87
2802	NYSE	CVI	Mon, Dec 10, 2018	33.55	33.98	32.65	32.95
2801	NYSE	CVI	Fri, Dec 7, 2018	35.23	35.91	33.57	33.66
2800	NYSE	CVI	Thu, Dec 6, 2018	33.86	34.64	33.65	34.62
2799	NYSE	CVI	Tue, Dec 4, 2018	34.23	35.53	33.78	34.46
2798	NYSE	CVI	Mon, Dec 3, 2018	34.51	34.55	33.08	34.19
2797	NYSE	CVI	Fri, Nov 30, 2018	33.98	34.41	33.47	33.73
2796	NYSE	CVI	Thu, Nov 29, 2018	33.80	34.55	33.78	34.20
2795	NYSE	CVI	Wed, Nov 28, 2018	33.50	33.89	32.41	33.89
2794	NYSE	CVI	Tue, Nov 27, 2018	33.64	33.78	33.19	33.60
2793	NYSE	CVI	Mon, Nov 26, 2018	32.78	34.07	32.78	33.87
2792	NYSE	CVI	Fri, Nov 23, 2018	33.21	33.62	32.40	32.45
2791	NYSE	CVI	Wed, Nov 21, 2018	33.69	34.35	33.60	33.96
2790	NYSE	CVI	Tue, Nov 20, 2018	33.61	33.95	32.48	33.48
2789	NYSE	CVI	Mon, Nov 19, 2018	34.37	34.77	33.75	34.23
2788	NYSE	CVI	Fri, Nov 16, 2018	33.84	35.10	33.80	34.48
2787	NYSE	CVI	Thu, Nov 15, 2018	33.52	33.96	33.06	33.74
2786	NYSE	CVI	Wed, Nov 14, 2018	34.79	35.27	33.74	33.93
2785	NYSE	CVI	Tue, Nov 13, 2018	35.42	35.71	34.29	34.39
2784	NYSE	CVI	Mon, Nov 12, 2018	35.76	36.38	35.41	35.43
2783	NYSE	CVI	Fri, Nov 9, 2018	35.79	36.00	35.35	35.73
2782	NYSE	CVI	Thu, Nov 8, 2018	37.19	37.81	36.05	36.17
2781	NYSE	CVI	Wed, Nov 7, 2018	36.26	37.52	35.69	37.37
2780	NYSE	CVI	Tue, Nov 6, 2018	36.73	36.93	35.39	35.54
2779	NYSE	CVI	Mon, Nov 5, 2018	37.99	38.29	37.20	37.58
2778	NYSE	CVI	Fri, Nov 2, 2018	37.38	38.11	37.08	37.64
2777	NYSE	CVI	Thu, Nov 1, 2018	38.38	38.51	37.13	37.01
2776	NYSE	CVI	Wed, Oct 31, 2018	38.65	39.74	38.23	38.43
2775	NYSE	CVI	Tue, Oct 30, 2018	36.47	37.90	36.47	37.84
2774	NYSE	CVI	Mon, Oct 29, 2018	36.87	37.54	35.82	36.42
2773	NYSE	CVI	Fri, Oct 26, 2018	35.55	37.10	35.07	36.49
2772	NYSE	CVI	Thu, Oct 25, 2018	34.00	36.82	33.71	36.20
2771	NYSE	CVI	Wed, Oct 24, 2018	34.33	34.42	31.80	31.83
2770	NYSE	CVI	Tue, Oct 23, 2018	33.62	34.24	32.22	34.00
2769	NYSE	CVI	Mon, Oct 22, 2018	33.75	34.68	33.69	34.30
2768	NYSE	CVI	Fri, Oct 19, 2018	34.86	34.99	33.44	33.63
2767	NYSE	CVI	Thu, Oct 18, 2018	34.14	35.37	33.96	35.06
2766	NYSE	CVI	Wed, Oct 17, 2018	34.72	34.94	34.15	34.35
2765	NYSE	CVI	Tue, Oct 16, 2018	33.57	34.95	33.38	34.83
2764	NYSE	CVI	Mon, Oct 15, 2018	33.83	33.96	33.29	33.43
2763	NYSE	CVI	Fri, Oct 12, 2018	34.09	34.22	33.18	33.86
2762	NYSE	CVI	Thu, Oct 11, 2018	34.64	35.01	33.44	33.54
2761	NYSE	CVI	Wed, Oct 10, 2018	34.97	35.48	34.65	34.91
2760	NYSE	CVI	Tue, Oct 9, 2018	35.67	35.99	34.36	34.97
2759	NYSE	CVI	Mon, Oct 8, 2018	36.83	37.12	34.95	35.60
2758	NYSE	CVI	Fri, Oct 5, 2018	37.16	37.35	36.55	37.08
2757	NYSE	CVI	Thu, Oct 4, 2018	37.06	37.24	36.53	37.13
2756	NYSE	CVI	Wed, Oct 3, 2018	36.07	37.53	35.95	37.20
2755	NYSE	CVI	Tue, Oct 2, 2018	36.29	36.40	35.33	35.94
2754	NYSE	CVI	Mon, Oct 1, 2018	36.22	36.61	35.82	36.30
2753	NYSE	CVI	Fri, Sep 28, 2018	35.89	36.44	35.58	35.95
2752	NYSE	CVI	Thu, Sep 27, 2018	36.41	36.63	35.65	36.05
2751	NYSE	CVI	Wed, Sep 26, 2018	36.47	36.62	35.56	36.19
2750	NYSE	CVI	Tue, Sep 25, 2018	36.65	37.44	36.33	36.51
2749	NYSE	CVI	Mon, Sep 24, 2018	35.33	36.64	35.13	36.42
2748	NYSE	CVI	Fri, Sep 21, 2018	34.42	35.32	34.28	35.05
2747	NYSE	CVI	Thu, Sep 20, 2018	33.59	34.53	32.80	34.21
2746	NYSE	CVI	Wed, Sep 19, 2018	34.87	35.09	33.27	33.44
2745	NYSE	CVI	Tue, Sep 18, 2018	34.64	35.54	34.64	34.94
2744	NYSE	CVI	Mon, Sep 17, 2018	33.97	34.56	33.64	34.55
2743	NYSE	CVI	Fri, Sep 14, 2018	34.28	34.28	33.25	33.96
2742	NYSE	CVI	Thu, Sep 13, 2018	34.85	34.89	33.90	34.22
2741	NYSE	CVI	Wed, Sep 12, 2018	35.71	36.12	34.59	34.93
2740	NYSE	CVI	Tue, Sep 11, 2018	34.58	35.53	34.20	35.33
2739	NYSE	CVI	Mon, Sep 10, 2018	33.78	34.74	33.68	34.72
2738	NYSE	CVI	Fri, Sep 7, 2018	33.61	33.73	32.72	33.66
2737	NYSE	CVI	Thu, Sep 6, 2018	32.90	34.01	32.63	33.15
2736	NYSE	CVI	Wed, Sep 5, 2018	34.35	34.53	32.24	33.09
2735	NYSE	CVI	Tue, Sep 4, 2018	34.21	34.93	34.02	34.56
2734	NYSE	CVI	Fri, Aug 31, 2018	34.01	34.30	33.59	34.01
2733	NYSE	CVI	Thu, Aug 30, 2018	34.13	34.33	33.63	34.13
2732	NYSE	CVI	Wed, Aug 29, 2018	34.11	34.35	33.52	34.09
2731	NYSE	CVI	Tue, Aug 28, 2018	34.36	34.80	34.03	34.09
2730	NYSE	CVI	Mon, Aug 27, 2018	34.48	34.85	33.99	34.40
2729	NYSE	CVI	Fri, Aug 24, 2018	34.07	34.82	33.76	34.39
2728	NYSE	CVI	Thu, Aug 23, 2018	32.81	33.73	32.63	33.62
2727	NYSE	CVI	Wed, Aug 22, 2018	33.23	33.34	32.70	32.82
2726	NYSE	CVI	Tue, Aug 21, 2018	33.26	34.18	32.87	33.08
2725	NYSE	CVI	Mon, Aug 20, 2018	31.96	33.46	31.96	33.01
2724	NYSE	CVI	Fri, Aug 17, 2018	31.55	31.94	31.28	31.88
2723	NYSE	CVI	Thu, Aug 16, 2018	30.90	31.81	30.84	31.53
2722	NYSE	CVI	Wed, Aug 15, 2018	31.56	31.67	29.88	30.62
2721	NYSE	CVI	Tue, Aug 14, 2018	30.12	32.05	30.10	32.03
2720	NYSE	CVI	Mon, Aug 13, 2018	31.52	31.71	29.72	29.92
2719	NYSE	CVI	Fri, Aug 10, 2018	30.36	31.67	29.99	31.61
2718	NYSE	CVI	Thu, Aug 9, 2018	31.48	31.91	30.26	30.55
2717	NYSE	CVI	Wed, Aug 8, 2018	32.30	32.36	31.27	31.52
2716	NYSE	CVI	Tue, Aug 7, 2018	32.37	32.95	32.22	32.37
2715	NYSE	CVI	Mon, Aug 6, 2018	31.64	32.35	31.48	32.25
2714	NYSE	CVI	Fri, Aug 3, 2018	32.05	32.46	31.27	31.69
2713	NYSE	CVI	Thu, Aug 2, 2018	33.93	34.10	32.45	32.24
2712	NYSE	CVI	Wed, Aug 1, 2018	35.04	35.23	33.99	34.12
2711	NYSE	CVI	Tue, Jul 31, 2018	35.14	35.57	34.77	35.12
2710	NYSE	CVI	Mon, Jul 30, 2018	34.22	35.04	34.01	34.89
2709	NYSE	CVI	Fri, Jul 27, 2018	34.87	35.53	33.32	33.80
2708	NYSE	CVI	Thu, Jul 26, 2018	34.35	35.49	33.72	35.13
2707	NYSE	CVI	Wed, Jul 25, 2018	33.83	34.15	33.24	33.61
2706	NYSE	CVI	Tue, Jul 24, 2018	33.88	34.16	33.61	33.68
2705	NYSE	CVI	Mon, Jul 23, 2018	33.56	33.76	33.06	33.48
2704	NYSE	CVI	Fri, Jul 20, 2018	33.58	33.80	32.97	33.38
2703	NYSE	CVI	Thu, Jul 19, 2018	33.66	34.15	33.25	33.39
2702	NYSE	CVI	Wed, Jul 18, 2018	33.52	34.19	33.07	33.84
2701	NYSE	CVI	Tue, Jul 17, 2018	33.46	34.37	33.15	33.66
2700	NYSE	CVI	Mon, Jul 16, 2018	33.03	33.44	32.59	33.32
2699	NYSE	CVI	Fri, Jul 13, 2018	33.04	33.53	32.77	33.12
2698	NYSE	CVI	Thu, Jul 12, 2018	32.79	33.21	32.27	33.04
2697	NYSE	CVI	Wed, Jul 11, 2018	33.10	33.53	32.21	32.53
2696	NYSE	CVI	Tue, Jul 10, 2018	33.69	34.25	33.08	33.36
2695	NYSE	CVI	Mon, Jul 9, 2018	32.61	33.72	32.56	33.51
2694	NYSE	CVI	Fri, Jul 6, 2018	31.81	32.62	31.60	32.43
2693	NYSE	CVI	Thu, Jul 5, 2018	32.79	32.93	31.46	31.86
2692	NYSE	CVI	Tue, Jul 3, 2018	33.07	33.23	32.44	32.68
2691	NYSE	CVI	Mon, Jul 2, 2018	32.70	32.75	32.11	32.55
2690	NYSE	CVI	Fri, Jun 29, 2018	32.59	33.31	32.34	33.06
2689	NYSE	CVI	Thu, Jun 28, 2018	32.05	32.60	31.44	32.39
2688	NYSE	CVI	Wed, Jun 27, 2018	32.70	33.09	31.81	31.86
2687	NYSE	CVI	Tue, Jun 26, 2018	32.13	32.77	32.12	32.21
2686	NYSE	CVI	Mon, Jun 25, 2018	32.75	32.80	31.79	32.13
2685	NYSE	CVI	Fri, Jun 22, 2018	33.29	33.29	32.41	32.65
2684	NYSE	CVI	Thu, Jun 21, 2018	33.98	33.98	32.18	32.32
2683	NYSE	CVI	Wed, Jun 20, 2018	35.34	35.34	33.62	33.88
2682	NYSE	CVI	Tue, Jun 19, 2018	34.76	35.03	34.17	34.83
2681	NYSE	CVI	Mon, Jun 18, 2018	34.50	35.95	34.21	35.21
2680	NYSE	CVI	Fri, Jun 15, 2018	34.30	34.66	33.62	34.22
2679	NYSE	CVI	Thu, Jun 14, 2018	34.86	35.13	34.06	34.57
2678	NYSE	CVI	Wed, Jun 13, 2018	34.37	34.80	33.27	34.67
2677	NYSE	CVI	Tue, Jun 12, 2018	36.07	36.07	34.10	34.37
2676	NYSE	CVI	Mon, Jun 11, 2018	36.00	36.12	35.22	35.76
2675	NYSE	CVI	Fri, Jun 8, 2018	36.11	36.11	34.72	35.98
2674	NYSE	CVI	Thu, Jun 7, 2018	35.75	36.29	34.90	36.08
2673	NYSE	CVI	Wed, Jun 6, 2018	36.44	36.57	34.68	35.49
2672	NYSE	CVI	Tue, Jun 5, 2018	37.79	37.83	35.98	36.15
2671	NYSE	CVI	Mon, Jun 4, 2018	36.24	38.18	36.08	37.78
2670	NYSE	CVI	Fri, Jun 1, 2018	34.07	36.26	33.87	35.84
2669	NYSE	CVI	Thu, May 31, 2018	34.98	36.21	33.63	33.72
2668	NYSE	CVI	Wed, May 30, 2018	35.47	36.07	34.58	35.05
2667	NYSE	CVI	Tue, May 29, 2018	38.37	38.82	34.17	35.41
2666	NYSE	CVI	Fri, May 25, 2018	39.44	39.81	38.26	38.98
2665	NYSE	CVI	Thu, May 24, 2018	40.15	40.72	39.61	40.28
2664	NYSE	CVI	Wed, May 23, 2018	40.47	40.63	39.80	40.35
2663	NYSE	CVI	Tue, May 22, 2018	41.07	42.61	40.27	40.63
2662	NYSE	CVI	Mon, May 21, 2018	40.19	41.33	40.02	41.25
2661	NYSE	CVI	Fri, May 18, 2018	39.32	40.12	39.01	40.02
2660	NYSE	CVI	Thu, May 17, 2018	37.46	39.33	37.44	39.22
2659	NYSE	CVI	Wed, May 16, 2018	37.33	37.51	36.67	37.31
2658	NYSE	CVI	Tue, May 15, 2018	37.04	37.32	36.35	37.27
2657	NYSE	CVI	Mon, May 14, 2018	36.66	37.35	36.48	37.19
2656	NYSE	CVI	Fri, May 11, 2018	36.46	36.68	36.19	36.44
2655	NYSE	CVI	Thu, May 10, 2018	36.32	36.53	35.86	36.31
2654	NYSE	CVI	Wed, May 9, 2018	35.56	36.36	35.00	36.14
2653	NYSE	CVI	Tue, May 8, 2018	34.25	35.12	33.68	34.81
2652	NYSE	CVI	Mon, May 7, 2018	33.07	35.56	33.07	34.39
2651	NYSE	CVI	Fri, May 4, 2018	32.42	33.03	32.13	32.90
2650	NYSE	CVI	Thu, May 3, 2018	32.09	33.11	31.86	32.47
2649	NYSE	CVI	Wed, May 2, 2018	31.29	32.49	31.29	32.13
2648	NYSE	CVI	Tue, May 1, 2018	30.70	31.63	30.36	31.40
2647	NYSE	CVI	Mon, Apr 30, 2018	31.61	32.62	30.83	30.84
2646	NYSE	CVI	Fri, Apr 27, 2018	33.42	33.42	30.86	30.97
2645	NYSE	CVI	Thu, Apr 26, 2018	31.87	33.88	31.87	33.64
2644	NYSE	CVI	Wed, Apr 25, 2018	31.49	32.05	31.15	31.78
2643	NYSE	CVI	Tue, Apr 24, 2018	32.07	32.79	31.75	32.13
2642	NYSE	CVI	Mon, Apr 23, 2018	31.53	31.99	30.96	31.97
2641	NYSE	CVI	Fri, Apr 20, 2018	31.83	31.83	31.38	31.52
2640	NYSE	CVI	Thu, Apr 19, 2018	31.53	31.87	30.92	31.78
2639	NYSE	CVI	Wed, Apr 18, 2018	30.97	31.64	30.69	31.29
2638	NYSE	CVI	Tue, Apr 17, 2018	30.84	30.88	30.42	30.80
2637	NYSE	CVI	Mon, Apr 16, 2018	30.10	30.78	30.03	30.77
2636	NYSE	CVI	Fri, Apr 13, 2018	29.52	30.09	29.27	29.95
2635	NYSE	CVI	Thu, Apr 12, 2018	29.46	29.69	29.00	29.34
2634	NYSE	CVI	Wed, Apr 11, 2018	28.91	29.44	28.61	29.36
2633	NYSE	CVI	Tue, Apr 10, 2018	28.73	29.24	28.63	28.97
2632	NYSE	CVI	Mon, Apr 9, 2018	28.38	28.80	28.16	28.41
2631	NYSE	CVI	Fri, Apr 6, 2018	28.19	28.87	27.82	28.16
2630	NYSE	CVI	Thu, Apr 5, 2018	27.82	28.59	27.79	28.36
2629	NYSE	CVI	Wed, Apr 4, 2018	26.75	27.85	26.52	27.74
2628	NYSE	CVI	Tue, Apr 3, 2018	27.15	27.23	26.60	27.21
2627	NYSE	CVI	Mon, Apr 2, 2018	26.86	27.12	26.32	26.91
2626	NYSE	CVI	Thu, Mar 29, 2018	26.60	27.29	26.60	27.01
2625	NYSE	CVI	Wed, Mar 28, 2018	27.04	27.32	26.14	26.46
2624	NYSE	CVI	Tue, Mar 27, 2018	27.70	28.03	26.78	27.03
2623	NYSE	CVI	Mon, Mar 26, 2018	27.82	27.87	27.21	27.53
2622	NYSE	CVI	Fri, Mar 23, 2018	27.90	28.55	27.51	27.54
2621	NYSE	CVI	Thu, Mar 22, 2018	27.66	28.07	27.57	27.73
2620	NYSE	CVI	Wed, Mar 21, 2018	27.41	28.52	27.40	27.96
2619	NYSE	CVI	Tue, Mar 20, 2018	26.59	27.63	26.59	27.34
2618	NYSE	CVI	Mon, Mar 19, 2018	26.57	26.57	26.15	26.45
2617	NYSE	CVI	Fri, Mar 16, 2018	25.96	26.77	25.90	26.64
2616	NYSE	CVI	Thu, Mar 15, 2018	26.46	26.76	25.15	25.97
2615	NYSE	CVI	Wed, Mar 14, 2018	26.86	26.98	26.27	26.47
2614	NYSE	CVI	Tue, Mar 13, 2018	27.06	27.41	26.42	26.71
2613	NYSE	CVI	Mon, Mar 12, 2018	28.36	28.59	26.86	26.90
2612	NYSE	CVI	Fri, Mar 9, 2018	28.06	28.45	27.83	28.29
2611	NYSE	CVI	Thu, Mar 8, 2018	27.52	27.87	27.11	27.79
2610	NYSE	CVI	Wed, Mar 7, 2018	26.99	27.80	26.85	27.40
2609	NYSE	CVI	Tue, Mar 6, 2018	27.24	27.78	27.00	27.28
2608	NYSE	CVI	Mon, Mar 5, 2018	26.97	27.29	26.47	27.07
2607	NYSE	CVI	Fri, Mar 2, 2018	26.22	27.31	26.01	26.99
2606	NYSE	CVI	Thu, Mar 1, 2018	26.47	27.06	26.10	26.45
2605	NYSE	CVI	Wed, Feb 28, 2018	27.55	27.55	26.43	26.47
2604	NYSE	CVI	Tue, Feb 27, 2018	27.82	28.41	27.28	27.41
2603	NYSE	CVI	Mon, Feb 26, 2018	28.10	28.41	27.66	27.86
2602	NYSE	CVI	Fri, Feb 23, 2018	28.50	28.50	27.61	27.99
2601	NYSE	CVI	Thu, Feb 22, 2018	29.42	31.28	27.86	28.45
2600	NYSE	CVI	Wed, Feb 21, 2018	28.87	29.53	28.66	28.89
2599	NYSE	CVI	Tue, Feb 20, 2018	29.78	30.16	28.79	28.87
2598	NYSE	CVI	Fri, Feb 16, 2018	30.43	30.83	29.76	29.89
2597	NYSE	CVI	Thu, Feb 15, 2018	31.03	31.19	30.02	30.62
2596	NYSE	CVI	Wed, Feb 14, 2018	29.50	30.93	29.34	30.88
2595	NYSE	CVI	Tue, Feb 13, 2018	30.14	30.53	29.32	29.92
2594	NYSE	CVI	Mon, Feb 12, 2018	29.22	30.40	29.03	30.25
2593	NYSE	CVI	Fri, Feb 9, 2018	29.24	29.76	27.67	28.87
2592	NYSE	CVI	Thu, Feb 8, 2018	29.69	29.76	28.75	28.91
2591	NYSE	CVI	Wed, Feb 7, 2018	30.28	30.60	29.64	29.69
2590	NYSE	CVI	Tue, Feb 6, 2018	28.35	30.47	28.12	30.31
2589	NYSE	CVI	Mon, Feb 5, 2018	29.80	30.56	28.91	29.21
2588	NYSE	CVI	Fri, Feb 2, 2018	31.32	31.73	30.01	30.26
2587	NYSE	CVI	Thu, Feb 1, 2018	31.91	32.18	31.00	31.77
2586	NYSE	CVI	Wed, Jan 31, 2018	31.30	32.25	31.10	31.99
2585	NYSE	CVI	Tue, Jan 30, 2018	31.51	31.51	30.53	30.98
2584	NYSE	CVI	Mon, Jan 29, 2018	32.75	32.84	31.69	31.78
2583	NYSE	CVI	Fri, Jan 26, 2018	32.86	33.33	32.80	32.90
2582	NYSE	CVI	Thu, Jan 25, 2018	32.95	33.27	32.45	32.72
2581	NYSE	CVI	Wed, Jan 24, 2018	34.26	34.26	32.41	32.83
2580	NYSE	CVI	Tue, Jan 23, 2018	34.14	34.14	33.72	34.06
2579	NYSE	CVI	Mon, Jan 22, 2018	33.58	34.05	33.40	34.03
2578	NYSE	CVI	Fri, Jan 19, 2018	33.40	33.76	33.23	33.60
2577	NYSE	CVI	Thu, Jan 18, 2018	34.70	34.70	33.30	33.45
2576	NYSE	CVI	Wed, Jan 17, 2018	34.55	34.97	34.43	34.79
2575	NYSE	CVI	Tue, Jan 16, 2018	35.29	35.48	34.20	34.40
2574	NYSE	CVI	Fri, Jan 12, 2018	34.78	35.28	34.57	35.15
2573	NYSE	CVI	Thu, Jan 11, 2018	34.59	34.99	34.27	34.63
2572	NYSE	CVI	Wed, Jan 10, 2018	34.29	35.12	33.63	34.60
2571	NYSE	CVI	Tue, Jan 9, 2018	35.14	35.22	34.24	34.26
2570	NYSE	CVI	Mon, Jan 8, 2018	35.06	35.28	34.72	35.12
2569	NYSE	CVI	Fri, Jan 5, 2018	33.89	35.04	33.65	34.98
2568	NYSE	CVI	Thu, Jan 4, 2018	33.51	33.82	32.96	33.71
2567	NYSE	CVI	Wed, Jan 3, 2018	33.60	34.11	33.19	33.40
2566	NYSE	CVI	Tue, Jan 2, 2018	33.43	33.82	32.93	33.49
2565	NYSE	CVI	Fri, Dec 29, 2017	33.90	34.05	33.24	33.29
2564	NYSE	CVI	Thu, Dec 28, 2017	33.88	33.91	33.65	33.79
2563	NYSE	CVI	Wed, Dec 27, 2017	33.79	34.19	33.48	33.80
2562	NYSE	CVI	Tue, Dec 26, 2017	32.72	33.96	32.70	33.73
2561	NYSE	CVI	Fri, Dec 22, 2017	32.98	33.21	32.65	32.87
2560	NYSE	CVI	Thu, Dec 21, 2017	32.90	33.51	32.64	32.98
2559	NYSE	CVI	Wed, Dec 20, 2017	31.87	32.92	31.52	32.85
2558	NYSE	CVI	Tue, Dec 19, 2017	32.13	32.21	31.44	31.69
2557	NYSE	CVI	Mon, Dec 18, 2017	32.02	32.17	31.35	31.77
2556	NYSE	CVI	Fri, Dec 15, 2017	31.28	32.11	31.17	31.82
2555	NYSE	CVI	Thu, Dec 14, 2017	30.93	31.66	30.71	31.14
2554	NYSE	CVI	Wed, Dec 13, 2017	30.42	30.99	30.18	30.90
2553	NYSE	CVI	Tue, Dec 12, 2017	30.70	30.76	30.09	30.36
2552	NYSE	CVI	Mon, Dec 11, 2017	29.96	30.95	29.82	30.73
2551	NYSE	CVI	Fri, Dec 8, 2017	29.86	30.18	29.37	30.08
2550	NYSE	CVI	Thu, Dec 7, 2017	29.09	29.80	29.06	29.76
2549	NYSE	CVI	Wed, Dec 6, 2017	29.95	30.12	28.90	29.76
2548	NYSE	CVI	Tue, Dec 5, 2017	29.12	30.50	29.12	30.20
2547	NYSE	CVI	Mon, Dec 4, 2017	29.06	29.54	28.97	29.01
2546	NYSE	CVI	Fri, Dec 1, 2017	29.33	29.42	27.97	28.93
2545	NYSE	CVI	Thu, Nov 30, 2017	28.64	29.62	28.64	29.18
2544	NYSE	CVI	Wed, Nov 29, 2017	28.66	28.78	27.90	28.42
2543	NYSE	CVI	Tue, Nov 28, 2017	28.36	28.69	28.06	28.63
2542	NYSE	CVI	Mon, Nov 27, 2017	27.86	28.26	27.70	28.07
2541	NYSE	CVI	Fri, Nov 24, 2017	28.32	28.32	27.75	27.87
2540	NYSE	CVI	Wed, Nov 22, 2017	28.66	28.66	27.73	28.06
2539	NYSE	CVI	Tue, Nov 21, 2017	28.23	28.66	28.02	28.53
2538	NYSE	CVI	Mon, Nov 20, 2017	28.37	28.63	27.75	28.03
2537	NYSE	CVI	Fri, Nov 17, 2017	28.00	28.51	27.80	28.37
2536	NYSE	CVI	Thu, Nov 16, 2017	26.99	28.13	26.60	27.94
2535	NYSE	CVI	Wed, Nov 15, 2017	26.70	27.16	26.27	26.91
2534	NYSE	CVI	Tue, Nov 14, 2017	27.21	27.39	26.66	27.04
2533	NYSE	CVI	Mon, Nov 13, 2017	27.15	27.63	26.92	27.16
2532	NYSE	CVI	Fri, Nov 10, 2017	27.33	27.62	26.89	27.15
2531	NYSE	CVI	Thu, Nov 9, 2017	27.51	27.88	26.52	27.26
2530	NYSE	CVI	Wed, Nov 8, 2017	28.10	28.41	27.26	27.52
2529	NYSE	CVI	Tue, Nov 7, 2017	28.23	28.98	27.82	28.08
2528	NYSE	CVI	Mon, Nov 6, 2017	27.23	28.25	27.19	28.11
2527	NYSE	CVI	Fri, Nov 3, 2017	27.31	27.78	27.11	27.13
2526	NYSE	CVI	Thu, Nov 2, 2017	26.92	27.64	26.23	27.20
2525	NYSE	CVI	Wed, Nov 1, 2017	25.37	26.95	25.04	26.89
2524	NYSE	CVI	Tue, Oct 31, 2017	24.56	24.77	24.27	24.54
2523	NYSE	CVI	Mon, Oct 30, 2017	24.40	25.02	24.36	24.46
2522	NYSE	CVI	Fri, Oct 27, 2017	24.05	24.42	23.79	24.40
2521	NYSE	CVI	Thu, Oct 26, 2017	24.20	24.45	23.78	24.08
2520	NYSE	CVI	Wed, Oct 25, 2017	24.36	24.64	23.78	24.33
2519	NYSE	CVI	Tue, Oct 24, 2017	24.12	24.47	24.04	24.35
2518	NYSE	CVI	Mon, Oct 23, 2017	24.57	24.58	23.75	23.97
2517	NYSE	CVI	Fri, Oct 20, 2017	24.69	24.81	24.15	24.50
2516	NYSE	CVI	Thu, Oct 19, 2017	24.53	24.64	24.00	24.54
2515	NYSE	CVI	Wed, Oct 18, 2017	24.67	24.92	24.37	24.77
2514	NYSE	CVI	Tue, Oct 17, 2017	24.89	25.17	24.40	24.70
2513	NYSE	CVI	Mon, Oct 16, 2017	25.20	25.38	24.65	24.90
2512	NYSE	CVI	Fri, Oct 13, 2017	25.10	25.43	24.68	25.16
2511	NYSE	CVI	Thu, Oct 12, 2017	24.54	24.95	24.36	24.92
2510	NYSE	CVI	Wed, Oct 11, 2017	25.11	25.21	24.40	24.75
2509	NYSE	CVI	Tue, Oct 10, 2017	24.95	25.33	24.64	25.11
2508	NYSE	CVI	Mon, Oct 9, 2017	24.55	24.93	24.53	24.71
2507	NYSE	CVI	Fri, Oct 6, 2017	24.11	24.66	24.11	24.55
2506	NYSE	CVI	Thu, Oct 5, 2017	24.57	24.90	23.99	24.40
2505	NYSE	CVI	Wed, Oct 4, 2017	24.09	24.57	23.87	24.49
2504	NYSE	CVI	Tue, Oct 3, 2017	23.45	24.03	23.23	23.99
2503	NYSE	CVI	Mon, Oct 2, 2017	23.02	23.29	22.66	23.24
2502	NYSE	CVI	Fri, Sep 29, 2017	23.27	23.55	23.11	23.15
2501	NYSE	CVI	Thu, Sep 28, 2017	22.66	23.38	22.64	23.25
2500	NYSE	CVI	Wed, Sep 27, 2017	22.54	22.65	22.02	22.64
2499	NYSE	CVI	Tue, Sep 26, 2017	22.51	22.61	22.12	22.48
2498	NYSE	CVI	Mon, Sep 25, 2017	22.06	22.60	22.05	22.55
2497	NYSE	CVI	Fri, Sep 22, 2017	21.63	22.08	21.59	21.92
2496	NYSE	CVI	Thu, Sep 21, 2017	21.53	21.95	21.41	21.65
2495	NYSE	CVI	Wed, Sep 20, 2017	21.59	21.75	21.17	21.57
2494	NYSE	CVI	Tue, Sep 19, 2017	20.93	21.62	20.77	21.52
2493	NYSE	CVI	Mon, Sep 18, 2017	20.66	21.05	20.52	20.86
2492	NYSE	CVI	Fri, Sep 15, 2017	20.50	20.77	20.44	20.61
2491	NYSE	CVI	Thu, Sep 14, 2017	20.68	20.86	20.11	20.46
2490	NYSE	CVI	Wed, Sep 13, 2017	20.49	20.91	20.33	20.60
2489	NYSE	CVI	Tue, Sep 12, 2017	20.33	20.77	20.12	20.49
2488	NYSE	CVI	Mon, Sep 11, 2017	20.29	20.47	19.72	20.33
2487	NYSE	CVI	Fri, Sep 8, 2017	19.93	20.18	19.66	20.11
2486	NYSE	CVI	Thu, Sep 7, 2017	19.26	19.91	19.03	19.83
2485	NYSE	CVI	Wed, Sep 6, 2017	19.24	19.58	19.10	19.25
2484	NYSE	CVI	Tue, Sep 5, 2017	20.08	20.31	18.73	19.10
2483	NYSE	CVI	Fri, Sep 1, 2017	19.38	20.60	19.19	20.27
2482	NYSE	CVI	Thu, Aug 31, 2017	18.18	19.75	18.18	19.15
2481	NYSE	CVI	Wed, Aug 30, 2017	19.05	19.43	18.94	19.29
2480	NYSE	CVI	Tue, Aug 29, 2017	18.50	19.15	18.22	19.05
2479	NYSE	CVI	Mon, Aug 28, 2017	18.01	18.69	17.92	18.65
2478	NYSE	CVI	Fri, Aug 25, 2017	16.99	18.28	16.84	17.84
2477	NYSE	CVI	Thu, Aug 24, 2017	16.79	17.14	16.63	16.86
2476	NYSE	CVI	Wed, Aug 23, 2017	16.46	16.91	16.41	16.79
2475	NYSE	CVI	Tue, Aug 22, 2017	16.18	16.56	15.81	16.48
2474	NYSE	CVI	Mon, Aug 21, 2017	15.94	16.24	15.73	15.97
2473	NYSE	CVI	Fri, Aug 18, 2017	15.60	16.14	15.49	15.99
2472	NYSE	CVI	Thu, Aug 17, 2017	15.81	16.10	15.61	15.64
2471	NYSE	CVI	Wed, Aug 16, 2017	15.95	16.13	15.78	15.92
2470	NYSE	CVI	Tue, Aug 15, 2017	16.02	16.18	15.91	15.95
2469	NYSE	CVI	Mon, Aug 14, 2017	15.42	16.04	15.27	16.02
2468	NYSE	CVI	Fri, Aug 11, 2017	15.00	15.61	14.97	15.36
2467	NYSE	CVI	Thu, Aug 10, 2017	15.43	15.57	15.22	15.25
2466	NYSE	CVI	Wed, Aug 9, 2017	16.27	16.29	15.37	15.42
2465	NYSE	CVI	Tue, Aug 8, 2017	16.47	16.68	16.15	16.29
2464	NYSE	CVI	Mon, Aug 7, 2017	16.83	17.05	16.47	16.48
2463	NYSE	CVI	Fri, Aug 4, 2017	17.05	17.21	16.82	16.93
2462	NYSE	CVI	Thu, Aug 3, 2017	17.05	17.16	16.77	17.03
2461	NYSE	CVI	Wed, Aug 2, 2017	17.07	17.62	17.05	17.07
2460	NYSE	CVI	Tue, Aug 1, 2017	16.96	17.17	16.70	17.05
2459	NYSE	CVI	Mon, Jul 31, 2017	17.13	17.29	16.79	16.90
2458	NYSE	CVI	Fri, Jul 28, 2017	17.60	17.85	16.99	17.17
2457	NYSE	CVI	Thu, Jul 27, 2017	19.22	19.30	17.55	17.69
2456	NYSE	CVI	Wed, Jul 26, 2017	19.97	19.97	19.23	19.31
2455	NYSE	CVI	Tue, Jul 25, 2017	19.92	20.10	19.70	19.89
2454	NYSE	CVI	Mon, Jul 24, 2017	19.89	19.98	19.68	19.86
2453	NYSE	CVI	Fri, Jul 21, 2017	20.08	20.11	19.65	19.82
2452	NYSE	CVI	Thu, Jul 20, 2017	20.51	20.51	19.80	20.03
2451	NYSE	CVI	Wed, Jul 19, 2017	19.92	20.53	19.90	20.42
2450	NYSE	CVI	Tue, Jul 18, 2017	20.01	20.13	19.76	19.91
2449	NYSE	CVI	Mon, Jul 17, 2017	19.92	20.46	19.83	20.00
2448	NYSE	CVI	Fri, Jul 14, 2017	19.96	20.23	19.78	19.91
2447	NYSE	CVI	Thu, Jul 13, 2017	19.65	20.04	19.33	19.93
2446	NYSE	CVI	Wed, Jul 12, 2017	20.20	20.32	19.54	19.64
2445	NYSE	CVI	Tue, Jul 11, 2017	20.33	20.50	19.88	19.96
2444	NYSE	CVI	Mon, Jul 10, 2017	19.26	20.37	19.23	20.34
2443	NYSE	CVI	Fri, Jul 7, 2017	18.81	19.38	18.64	19.33
2442	NYSE	CVI	Thu, Jul 6, 2017	19.20	19.43	18.76	18.89
2441	NYSE	CVI	Wed, Jul 5, 2017	19.66	19.78	18.96	19.12
2440	NYSE	CVI	Mon, Jul 3, 2017	19.57	20.01	19.53	19.77
2439	NYSE	CVI	Fri, Jun 30, 2017	19.68	19.68	19.03	19.45
2438	NYSE	CVI	Thu, Jun 29, 2017	19.42	19.63	19.16	19.49
2437	NYSE	CVI	Wed, Jun 28, 2017	19.25	19.86	19.22	19.30
2436	NYSE	CVI	Tue, Jun 27, 2017	19.13	19.64	18.83	19.20
2435	NYSE	CVI	Mon, Jun 26, 2017	18.66	19.14	18.57	19.02
2434	NYSE	CVI	Fri, Jun 23, 2017	18.16	18.68	18.09	18.64
2433	NYSE	CVI	Thu, Jun 22, 2017	17.70	18.21	17.62	18.09
2432	NYSE	CVI	Wed, Jun 21, 2017	17.97	18.08	17.32	17.56
2431	NYSE	CVI	Tue, Jun 20, 2017	18.41	18.50	17.57	17.96
2430	NYSE	CVI	Mon, Jun 19, 2017	18.38	18.94	18.21	18.63
2429	NYSE	CVI	Fri, Jun 16, 2017	17.92	18.32	17.75	18.29
2428	NYSE	CVI	Thu, Jun 15, 2017	17.91	18.26	17.63	17.87
2427	NYSE	CVI	Wed, Jun 14, 2017	19.07	19.07	17.47	17.92
2426	NYSE	CVI	Tue, Jun 13, 2017	19.26	19.42	18.75	19.21
2425	NYSE	CVI	Mon, Jun 12, 2017	19.31	19.96	19.10	19.27
2424	NYSE	CVI	Fri, Jun 9, 2017	18.29	19.31	18.17	19.10
2423	NYSE	CVI	Thu, Jun 8, 2017	17.74	18.75	17.65	18.23
2422	NYSE	CVI	Wed, Jun 7, 2017	17.96	18.32	17.53	17.72
2421	NYSE	CVI	Tue, Jun 6, 2017	18.06	18.37	17.72	18.05
2420	NYSE	CVI	Mon, Jun 5, 2017	17.95	18.28	17.72	18.18
2419	NYSE	CVI	Fri, Jun 2, 2017	18.22	18.30	17.81	17.97
2418	NYSE	CVI	Thu, Jun 1, 2017	17.89	18.37	17.60	18.29
2417	NYSE	CVI	Wed, May 31, 2017	18.22	18.33	17.40	17.84
2416	NYSE	CVI	Tue, May 30, 2017	18.32	18.51	17.99	18.29
2415	NYSE	CVI	Fri, May 26, 2017	18.51	18.77	18.32	18.53
2414	NYSE	CVI	Thu, May 25, 2017	19.23	19.66	18.53	18.54
2413	NYSE	CVI	Wed, May 24, 2017	19.06	19.47	18.88	19.30
2412	NYSE	CVI	Tue, May 23, 2017	19.29	19.38	18.69	18.98
2411	NYSE	CVI	Mon, May 22, 2017	19.23	19.44	19.09	19.17
2410	NYSE	CVI	Fri, May 19, 2017	18.98	19.17	18.78	19.07
2409	NYSE	CVI	Thu, May 18, 2017	18.52	19.00	18.48	18.86
2408	NYSE	CVI	Wed, May 17, 2017	18.82	18.96	18.41	18.60
2407	NYSE	CVI	Tue, May 16, 2017	19.41	19.49	18.73	18.98
2406	NYSE	CVI	Mon, May 15, 2017	20.02	20.24	19.30	19.39
2405	NYSE	CVI	Fri, May 12, 2017	19.93	20.02	19.57	19.62
2404	NYSE	CVI	Thu, May 11, 2017	20.14	20.23	19.76	19.94
2403	NYSE	CVI	Wed, May 10, 2017	19.89	20.19	19.74	20.01
2402	NYSE	CVI	Tue, May 9, 2017	19.90	20.24	19.42	19.84
2401	NYSE	CVI	Mon, May 8, 2017	19.57	19.99	19.51	19.92
2400	NYSE	CVI	Fri, May 5, 2017	19.07	19.62	18.83	19.57
2399	NYSE	CVI	Thu, May 4, 2017	19.45	19.57	18.81	19.08
2398	NYSE	CVI	Wed, May 3, 2017	20.17	20.47	19.85	19.57
2397	NYSE	CVI	Tue, May 2, 2017	20.43	20.74	19.91	20.16
2396	NYSE	CVI	Mon, May 1, 2017	19.58	20.61	19.57	20.33
2395	NYSE	CVI	Fri, Apr 28, 2017	19.78	20.22	19.22	19.57
2394	NYSE	CVI	Thu, Apr 27, 2017	18.04	19.78	18.04	19.63
2393	NYSE	CVI	Wed, Apr 26, 2017	18.08	18.22	17.55	17.60
2392	NYSE	CVI	Tue, Apr 25, 2017	18.04	18.40	17.83	18.16
2391	NYSE	CVI	Mon, Apr 24, 2017	17.49	18.14	17.36	18.02
2390	NYSE	CVI	Fri, Apr 21, 2017	16.64	17.47	16.64	17.28
2389	NYSE	CVI	Thu, Apr 20, 2017	16.27	16.73	16.14	16.64
2388	NYSE	CVI	Wed, Apr 19, 2017	16.61	16.61	15.98	16.14
2387	NYSE	CVI	Tue, Apr 18, 2017	16.16	16.71	16.00	16.48
2386	NYSE	CVI	Mon, Apr 17, 2017	15.84	16.25	15.72	16.25
2385	NYSE	CVI	Thu, Apr 13, 2017	15.81	16.21	15.67	15.79
2384	NYSE	CVI	Wed, Apr 12, 2017	16.13	16.55	15.71	15.81
2383	NYSE	CVI	Tue, Apr 11, 2017	16.15	16.34	15.75	16.12
2382	NYSE	CVI	Mon, Apr 10, 2017	16.01	16.49	15.93	16.20
2381	NYSE	CVI	Fri, Apr 7, 2017	15.99	16.34	15.72	15.93
2380	NYSE	CVI	Thu, Apr 6, 2017	16.56	16.65	15.78	15.97
2379	NYSE	CVI	Wed, Apr 5, 2017	17.67	18.03	16.25	16.46
2378	NYSE	CVI	Tue, Apr 4, 2017	17.84	18.03	17.55	17.71
2377	NYSE	CVI	Mon, Apr 3, 2017	17.83	18.14	17.44	17.80
2376	NYSE	CVI	Fri, Mar 31, 2017	17.77	18.21	17.69	17.95
2375	NYSE	CVI	Thu, Mar 30, 2017	18.05	18.19	17.70	17.77
2374	NYSE	CVI	Wed, Mar 29, 2017	17.38	18.23	17.34	18.10
2373	NYSE	CVI	Tue, Mar 28, 2017	17.62	17.85	17.11	17.38
2372	NYSE	CVI	Mon, Mar 27, 2017	16.96	17.67	16.88	17.53
2371	NYSE	CVI	Fri, Mar 24, 2017	17.40	17.48	17.13	17.14
2370	NYSE	CVI	Thu, Mar 23, 2017	17.43	17.78	17.30	17.38
2369	NYSE	CVI	Wed, Mar 22, 2017	17.42	17.83	17.16	17.45
2368	NYSE	CVI	Tue, Mar 21, 2017	18.49	18.78	17.38	17.52
2367	NYSE	CVI	Mon, Mar 20, 2017	18.06	18.54	17.97	18.40
2366	NYSE	CVI	Fri, Mar 17, 2017	18.96	19.04	17.77	18.02
2365	NYSE	CVI	Thu, Mar 16, 2017	18.64	19.21	18.47	18.83
2364	NYSE	CVI	Wed, Mar 15, 2017	18.12	18.74	17.88	18.63
2363	NYSE	CVI	Tue, Mar 14, 2017	18.50	18.50	17.89	18.09
2362	NYSE	CVI	Mon, Mar 13, 2017	18.55	19.07	18.42	18.76
2361	NYSE	CVI	Fri, Mar 10, 2017	18.82	18.98	18.27	18.60
2360	NYSE	CVI	Thu, Mar 9, 2017	18.92	19.07	18.33	18.68
2359	NYSE	CVI	Wed, Mar 8, 2017	18.99	19.62	18.98	19.10
2358	NYSE	CVI	Tue, Mar 7, 2017	19.49	19.49	19.01	19.13
2357	NYSE	CVI	Mon, Mar 6, 2017	19.82	19.95	19.18	19.40
2356	NYSE	CVI	Fri, Mar 3, 2017	20.07	20.26	19.78	19.93
2355	NYSE	CVI	Thu, Mar 2, 2017	20.90	21.14	19.99	20.06
2354	NYSE	CVI	Wed, Mar 1, 2017	20.78	21.58	20.71	21.07
2353	NYSE	CVI	Tue, Feb 28, 2017	19.85	21.33	19.81	20.49
2352	NYSE	CVI	Mon, Feb 27, 2017	19.84	20.06	19.34	19.80
2351	NYSE	CVI	Fri, Feb 24, 2017	20.11	20.28	19.55	19.84
2350	NYSE	CVI	Thu, Feb 23, 2017	20.00	20.38	19.73	20.33
2349	NYSE	CVI	Wed, Feb 22, 2017	21.13	21.46	20.38	20.01
2348	NYSE	CVI	Tue, Feb 21, 2017	21.45	21.67	20.94	21.29
2347	NYSE	CVI	Fri, Feb 17, 2017	20.94	21.44	20.68	21.22
2346	NYSE	CVI	Thu, Feb 16, 2017	20.07	21.77	19.62	21.07
2345	NYSE	CVI	Wed, Feb 15, 2017	19.50	19.50	18.98	19.24
2344	NYSE	CVI	Tue, Feb 14, 2017	18.93	19.58	18.81	19.53
2343	NYSE	CVI	Mon, Feb 13, 2017	19.32	19.63	19.01	19.13
2342	NYSE	CVI	Fri, Feb 10, 2017	19.65	19.65	18.87	19.29
2341	NYSE	CVI	Thu, Feb 9, 2017	19.69	19.91	19.21	19.38
2340	NYSE	CVI	Wed, Feb 8, 2017	18.99	19.62	18.57	19.51
2339	NYSE	CVI	Tue, Feb 7, 2017	19.24	19.58	18.99	19.13
2338	NYSE	CVI	Mon, Feb 6, 2017	19.55	20.07	19.20	19.28
2337	NYSE	CVI	Fri, Feb 3, 2017	19.53	19.79	19.26	19.55
2336	NYSE	CVI	Thu, Feb 2, 2017	19.54	19.65	19.01	19.36
2335	NYSE	CVI	Wed, Feb 1, 2017	20.08	20.08	19.23	19.51
2334	NYSE	CVI	Tue, Jan 31, 2017	20.20	20.77	19.77	19.85
2333	NYSE	CVI	Mon, Jan 30, 2017	20.69	20.69	19.67	20.18
2332	NYSE	CVI	Fri, Jan 27, 2017	21.87	21.87	20.61	20.70
2331	NYSE	CVI	Thu, Jan 26, 2017	22.20	22.94	21.67	21.92
2330	NYSE	CVI	Wed, Jan 25, 2017	21.76	22.14	21.36	22.13
2329	NYSE	CVI	Tue, Jan 24, 2017	20.78	21.72	20.78	21.56
2328	NYSE	CVI	Mon, Jan 23, 2017	20.50	21.21	20.43	20.58
2327	NYSE	CVI	Fri, Jan 20, 2017	20.62	20.86	20.41	20.81
2326	NYSE	CVI	Thu, Jan 19, 2017	20.82	20.88	20.28	20.42
2325	NYSE	CVI	Wed, Jan 18, 2017	20.59	21.09	20.31	20.75
2324	NYSE	CVI	Tue, Jan 17, 2017	20.32	21.38	20.32	20.76
2323	NYSE	CVI	Fri, Jan 13, 2017	20.53	20.68	20.01	20.33
2322	NYSE	CVI	Thu, Jan 12, 2017	20.45	21.00	20.17	20.38
2321	NYSE	CVI	Wed, Jan 11, 2017	20.06	20.58	19.90	20.52
2320	NYSE	CVI	Tue, Jan 10, 2017	20.02	20.65	19.82	20.08
2319	NYSE	CVI	Mon, Jan 9, 2017	20.41	20.52	19.67	19.77
2318	NYSE	CVI	Fri, Jan 6, 2017	21.66	21.66	20.50	20.57
2317	NYSE	CVI	Thu, Jan 5, 2017	22.35	22.55	21.27	21.51
2316	NYSE	CVI	Wed, Jan 4, 2017	22.22	22.67	21.97	22.26
2315	NYSE	CVI	Tue, Jan 3, 2017	23.10	23.16	21.35	22.20
2314	NYSE	CVI	Fri, Dec 30, 2016	21.93	22.71	21.80	22.69
2313	NYSE	CVI	Thu, Dec 29, 2016	21.57	22.16	21.54	22.01
2312	NYSE	CVI	Wed, Dec 28, 2016	21.37	21.64	21.16	21.58
2311	NYSE	CVI	Tue, Dec 27, 2016	21.42	21.67	21.09	21.22
2310	NYSE	CVI	Fri, Dec 23, 2016	21.18	21.46	20.75	21.26
2309	NYSE	CVI	Thu, Dec 22, 2016	20.13	21.78	19.86	21.17
2308	NYSE	CVI	Wed, Dec 21, 2016	19.13	19.28	18.91	19.16
2307	NYSE	CVI	Tue, Dec 20, 2016	19.18	19.50	18.98	19.13
2306	NYSE	CVI	Mon, Dec 19, 2016	18.85	19.19	18.67	19.11
2305	NYSE	CVI	Fri, Dec 16, 2016	19.08	19.50	18.69	19.08
2304	NYSE	CVI	Thu, Dec 15, 2016	18.61	20.11	18.55	19.16
2303	NYSE	CVI	Wed, Dec 14, 2016	20.50	20.51	18.44	18.80
2302	NYSE	CVI	Tue, Dec 13, 2016	20.80	21.27	20.51	20.78
2301	NYSE	CVI	Mon, Dec 12, 2016	21.62	21.90	20.33	20.75
2300	NYSE	CVI	Fri, Dec 9, 2016	22.28	22.28	20.22	20.98
2299	NYSE	CVI	Thu, Dec 8, 2016	19.47	22.29	19.25	22.14
2298	NYSE	CVI	Wed, Dec 7, 2016	16.67	19.51	16.58	18.90
2297	NYSE	CVI	Tue, Dec 6, 2016	16.11	16.55	15.64	16.53
2296	NYSE	CVI	Mon, Dec 5, 2016	15.09	16.18	15.09	16.14
2295	NYSE	CVI	Fri, Dec 2, 2016	15.43	15.66	14.96	14.97
2294	NYSE	CVI	Thu, Dec 1, 2016	15.19	15.73	14.75	15.46
2293	NYSE	CVI	Wed, Nov 30, 2016	15.18	15.20	14.34	14.95
2292	NYSE	CVI	Tue, Nov 29, 2016	14.94	14.96	14.44	14.44
2291	NYSE	CVI	Mon, Nov 28, 2016	15.70	15.71	15.02	15.03
2290	NYSE	CVI	Fri, Nov 25, 2016	15.67	15.81	15.52	15.70
2289	NYSE	CVI	Wed, Nov 23, 2016	15.97	16.17	15.73	15.74
2288	NYSE	CVI	Tue, Nov 22, 2016	16.00	16.37	15.86	16.04
2287	NYSE	CVI	Mon, Nov 21, 2016	15.87	16.04	15.73	15.76
2286	NYSE	CVI	Fri, Nov 18, 2016	15.41	15.80	15.18	15.61
2285	NYSE	CVI	Thu, Nov 17, 2016	15.25	15.61	15.04	15.31
2284	NYSE	CVI	Wed, Nov 16, 2016	14.77	15.06	14.59	14.95
2283	NYSE	CVI	Tue, Nov 15, 2016	14.54	14.88	14.17	14.77
2282	NYSE	CVI	Mon, Nov 14, 2016	14.58	15.04	14.27	14.60
2281	NYSE	CVI	Fri, Nov 11, 2016	14.14	14.36	13.58	14.31
2280	NYSE	CVI	Thu, Nov 10, 2016	14.34	15.13	14.00	14.24
2279	NYSE	CVI	Wed, Nov 9, 2016	11.77	14.53	11.73	14.18
2278	NYSE	CVI	Tue, Nov 8, 2016	11.49	11.74	11.34	11.43
2277	NYSE	CVI	Mon, Nov 7, 2016	11.73	11.85	11.42	11.54
2276	NYSE	CVI	Fri, Nov 4, 2016	11.24	11.71	11.19	11.52
2275	NYSE	CVI	Thu, Nov 3, 2016	11.19	11.36	10.75	11.30
2274	NYSE	CVI	Wed, Nov 2, 2016	11.90	11.94	11.41	11.18
2273	NYSE	CVI	Tue, Nov 1, 2016	12.20	12.29	11.79	11.93
2272	NYSE	CVI	Mon, Oct 31, 2016	11.83	12.14	11.71	11.85
2271	NYSE	CVI	Fri, Oct 28, 2016	12.03	12.07	11.63	11.83
2270	NYSE	CVI	Thu, Oct 27, 2016	13.14	13.26	11.97	12.14
2269	NYSE	CVI	Wed, Oct 26, 2016	13.32	13.68	13.23	13.31
2268	NYSE	CVI	Tue, Oct 25, 2016	13.34	13.61	13.29	13.46
2267	NYSE	CVI	Mon, Oct 24, 2016	13.58	13.71	13.15	13.35
2266	NYSE	CVI	Fri, Oct 21, 2016	12.93	13.56	12.87	13.54
2265	NYSE	CVI	Thu, Oct 20, 2016	12.72	13.05	12.72	13.02
2264	NYSE	CVI	Wed, Oct 19, 2016	13.04	13.04	12.72	12.79
2263	NYSE	CVI	Tue, Oct 18, 2016	12.94	13.18	12.84	12.99
2262	NYSE	CVI	Mon, Oct 17, 2016	12.98	13.26	12.73	12.79
2261	NYSE	CVI	Fri, Oct 14, 2016	12.91	13.10	12.80	13.08
2260	NYSE	CVI	Thu, Oct 13, 2016	12.87	12.99	12.53	12.83
2259	NYSE	CVI	Wed, Oct 12, 2016	13.17	13.17	12.80	12.98
2258	NYSE	CVI	Tue, Oct 11, 2016	13.33	13.50	13.05	13.16
2257	NYSE	CVI	Mon, Oct 10, 2016	12.83	13.47	12.76	13.32
2256	NYSE	CVI	Fri, Oct 7, 2016	12.71	12.71	12.43	12.47
2255	NYSE	CVI	Thu, Oct 6, 2016	13.04	13.06	12.54	12.66
2254	NYSE	CVI	Wed, Oct 5, 2016	12.76	13.09	12.65	13.02
2253	NYSE	CVI	Tue, Oct 4, 2016	12.20	12.72	12.19	12.57
2252	NYSE	CVI	Mon, Oct 3, 2016	12.34	12.34	11.98	12.09
2251	NYSE	CVI	Fri, Sep 30, 2016	12.20	12.39	11.95	12.31
2250	NYSE	CVI	Thu, Sep 29, 2016	12.78	12.86	12.08	12.16
2249	NYSE	CVI	Wed, Sep 28, 2016	12.81	12.99	12.37	12.77
2248	NYSE	CVI	Tue, Sep 27, 2016	12.51	12.70	12.37	12.68
2247	NYSE	CVI	Mon, Sep 26, 2016	13.17	13.28	12.53	12.57
2246	NYSE	CVI	Fri, Sep 23, 2016	13.16	13.47	12.89	13.15
2245	NYSE	CVI	Thu, Sep 22, 2016	13.45	13.65	13.23	13.26
2244	NYSE	CVI	Wed, Sep 21, 2016	13.63	13.73	13.13	13.35
2243	NYSE	CVI	Tue, Sep 20, 2016	14.30	14.35	13.51	13.54
2242	NYSE	CVI	Mon, Sep 19, 2016	14.10	14.65	13.97	14.39
2241	NYSE	CVI	Fri, Sep 16, 2016	13.68	14.18	13.51	14.10
2240	NYSE	CVI	Thu, Sep 15, 2016	13.10	13.68	13.10	13.54
2239	NYSE	CVI	Wed, Sep 14, 2016	13.93	14.19	13.01	13.09
2238	NYSE	CVI	Tue, Sep 13, 2016	13.76	14.24	13.58	14.02
2237	NYSE	CVI	Mon, Sep 12, 2016	13.81	13.90	13.35	13.80
2236	NYSE	CVI	Fri, Sep 9, 2016	13.39	14.00	13.34	13.81
2235	NYSE	CVI	Thu, Sep 8, 2016	12.89	13.31	12.87	13.19
2234	NYSE	CVI	Wed, Sep 7, 2016	12.80	12.95	12.75	12.86
2233	NYSE	CVI	Tue, Sep 6, 2016	12.54	12.93	12.54	12.80
2232	NYSE	CVI	Fri, Sep 2, 2016	12.57	12.69	12.43	12.51
2231	NYSE	CVI	Thu, Sep 1, 2016	13.08	13.08	12.34	12.49
2230	NYSE	CVI	Wed, Aug 31, 2016	13.07	13.33	12.86	13.04
2229	NYSE	CVI	Tue, Aug 30, 2016	12.67	13.11	12.63	13.07
2228	NYSE	CVI	Mon, Aug 29, 2016	12.41	12.84	12.41	12.65
2227	NYSE	CVI	Fri, Aug 26, 2016	12.08	12.55	12.07	12.37
2226	NYSE	CVI	Thu, Aug 25, 2016	11.83	12.09	11.64	11.99
2225	NYSE	CVI	Wed, Aug 24, 2016	11.83	12.05	11.74	11.79
2224	NYSE	CVI	Tue, Aug 23, 2016	11.79	11.98	11.70	11.86
2223	NYSE	CVI	Mon, Aug 22, 2016	12.29	12.34	11.63	11.79
2222	NYSE	CVI	Fri, Aug 19, 2016	12.58	12.62	12.25	12.43
2221	NYSE	CVI	Thu, Aug 18, 2016	12.79	12.82	12.55	12.66
2220	NYSE	CVI	Wed, Aug 17, 2016	12.96	13.04	12.59	12.78
2219	NYSE	CVI	Tue, Aug 16, 2016	12.92	13.10	12.72	12.89
2218	NYSE	CVI	Mon, Aug 15, 2016	13.37	13.59	12.81	12.96
2217	NYSE	CVI	Fri, Aug 12, 2016	12.61	13.40	12.50	13.34
2216	NYSE	CVI	Thu, Aug 11, 2016	12.05	12.34	11.98	12.26
2215	NYSE	CVI	Wed, Aug 10, 2016	12.25	12.68	11.92	11.98
2214	NYSE	CVI	Tue, Aug 9, 2016	12.64	12.72	12.08	12.20
2213	NYSE	CVI	Mon, Aug 8, 2016	12.53	12.87	12.53	12.58
2212	NYSE	CVI	Fri, Aug 5, 2016	12.51	12.68	12.41	12.51
2211	NYSE	CVI	Thu, Aug 4, 2016	12.56	12.96	12.40	12.42
2210	NYSE	CVI	Wed, Aug 3, 2016	12.33	13.27	12.26	12.74
2209	NYSE	CVI	Tue, Aug 2, 2016	12.25	12.63	12.14	12.30
2208	NYSE	CVI	Mon, Aug 1, 2016	13.23	13.23	11.98	12.20
2207	NYSE	CVI	Fri, Jul 29, 2016	12.73	13.24	12.12	13.23
2206	NYSE	CVI	Thu, Jul 28, 2016	12.95	13.67	12.72	12.73
2205	NYSE	CVI	Wed, Jul 27, 2016	12.86	13.26	12.47	12.59
2204	NYSE	CVI	Tue, Jul 26, 2016	12.20	12.80	12.16	12.75
2203	NYSE	CVI	Mon, Jul 25, 2016	12.43	12.55	12.05	12.25
2202	NYSE	CVI	Fri, Jul 22, 2016	12.47	12.52	12.24	12.49
2201	NYSE	CVI	Thu, Jul 21, 2016	12.78	12.88	12.43	12.46
2200	NYSE	CVI	Wed, Jul 20, 2016	12.66	12.93	12.40	12.75
2199	NYSE	CVI	Tue, Jul 19, 2016	12.68	12.76	12.51	12.67
2198	NYSE	CVI	Mon, Jul 18, 2016	12.50	12.84	12.20	12.67
2197	NYSE	CVI	Fri, Jul 15, 2016	12.69	12.82	12.39	12.58
2196	NYSE	CVI	Thu, Jul 14, 2016	12.89	12.99	12.57	12.59
2195	NYSE	CVI	Wed, Jul 13, 2016	13.09	13.25	12.69	12.79
2194	NYSE	CVI	Tue, Jul 12, 2016	13.16	13.50	13.01	13.09
2193	NYSE	CVI	Mon, Jul 11, 2016	13.16	13.38	12.73	12.88
2192	NYSE	CVI	Fri, Jul 8, 2016	13.01	13.26	12.74	12.95
2191	NYSE	CVI	Thu, Jul 7, 2016	13.85	14.26	12.94	12.94
2190	NYSE	CVI	Wed, Jul 6, 2016	13.90	13.90	13.11	13.68
2189	NYSE	CVI	Tue, Jul 5, 2016	14.02	14.08	13.31	13.94
2188	NYSE	CVI	Fri, Jul 1, 2016	13.81	14.22	13.77	14.17
2187	NYSE	CVI	Thu, Jun 30, 2016	14.08	14.15	13.29	13.85
2186	NYSE	CVI	Wed, Jun 29, 2016	14.22	14.52	14.02	14.10
2185	NYSE	CVI	Tue, Jun 28, 2016	14.22	14.40	13.87	14.17
2184	NYSE	CVI	Mon, Jun 27, 2016	14.85	14.89	13.67	14.00
2183	NYSE	CVI	Fri, Jun 24, 2016	15.07	15.36	14.90	15.06
2182	NYSE	CVI	Thu, Jun 23, 2016	15.54	15.90	15.38	15.63
2181	NYSE	CVI	Wed, Jun 22, 2016	15.61	15.91	15.21	15.27
2180	NYSE	CVI	Tue, Jun 21, 2016	15.21	15.58	14.74	15.49
2179	NYSE	CVI	Mon, Jun 20, 2016	15.76	15.78	15.17	15.20
2178	NYSE	CVI	Fri, Jun 17, 2016	15.94	16.28	15.30	15.42
2177	NYSE	CVI	Thu, Jun 16, 2016	15.91	15.91	15.56	15.82
2176	NYSE	CVI	Wed, Jun 15, 2016	15.81	16.62	15.67	16.04
2175	NYSE	CVI	Tue, Jun 14, 2016	16.18	16.44	15.71	16.07
2174	NYSE	CVI	Mon, Jun 13, 2016	16.97	17.06	16.09	16.20
2173	NYSE	CVI	Fri, Jun 10, 2016	17.13	17.32	16.55	17.08
2172	NYSE	CVI	Thu, Jun 9, 2016	17.80	17.80	17.38	17.44
2171	NYSE	CVI	Wed, Jun 8, 2016	18.45	18.51	17.74	18.05
2170	NYSE	CVI	Tue, Jun 7, 2016	18.05	18.48	18.05	18.26
2169	NYSE	CVI	Mon, Jun 6, 2016	18.14	18.21	17.72	17.98
2168	NYSE	CVI	Fri, Jun 3, 2016	18.98	19.04	18.06	18.13
2167	NYSE	CVI	Thu, Jun 2, 2016	18.37	19.10	18.20	18.93
2166	NYSE	CVI	Wed, Jun 1, 2016	17.38	18.61	17.31	18.52
2165	NYSE	CVI	Tue, May 31, 2016	17.70	17.93	17.50	17.55
2164	NYSE	CVI	Fri, May 27, 2016	17.38	17.70	17.05	17.67
2163	NYSE	CVI	Thu, May 26, 2016	18.23	18.23	17.34	17.43
2162	NYSE	CVI	Wed, May 25, 2016	18.19	18.19	17.70	18.06
2161	NYSE	CVI	Tue, May 24, 2016	18.08	18.08	17.63	17.95
2160	NYSE	CVI	Mon, May 23, 2016	18.47	18.54	17.87	17.89
2159	NYSE	CVI	Fri, May 20, 2016	18.34	18.71	18.12	18.64
2158	NYSE	CVI	Thu, May 19, 2016	18.39	18.69	18.18	18.31
2157	NYSE	CVI	Wed, May 18, 2016	18.54	18.93	18.30	18.51
2156	NYSE	CVI	Tue, May 17, 2016	18.06	18.87	18.00	18.46
2155	NYSE	CVI	Mon, May 16, 2016	18.34	18.55	17.72	18.06
2154	NYSE	CVI	Fri, May 13, 2016	18.00	18.47	17.73	18.29
2153	NYSE	CVI	Thu, May 12, 2016	19.08	19.48	18.12	18.15
2152	NYSE	CVI	Wed, May 11, 2016	18.68	19.32	18.44	18.93
2151	NYSE	CVI	Tue, May 10, 2016	17.80	18.80	17.80	18.74
2150	NYSE	CVI	Mon, May 9, 2016	18.01	18.19	17.47	17.73
2149	NYSE	CVI	Fri, May 6, 2016	17.88	18.46	17.85	17.95
2148	NYSE	CVI	Thu, May 5, 2016	18.78	19.02	17.83	18.03
2147	NYSE	CVI	Wed, May 4, 2016	20.25	20.33	19.00	19.16
2146	NYSE	CVI	Tue, May 3, 2016	20.58	20.58	19.69	20.33
2145	NYSE	CVI	Mon, May 2, 2016	21.59	21.67	20.66	21.19
2144	NYSE	CVI	Fri, Apr 29, 2016	21.91	22.19	21.24	21.70
2143	NYSE	CVI	Thu, Apr 28, 2016	22.81	23.44	21.96	22.12
2142	NYSE	CVI	Wed, Apr 27, 2016	23.17	23.75	23.01	23.23
2141	NYSE	CVI	Tue, Apr 26, 2016	22.85	23.37	22.75	23.13
2140	NYSE	CVI	Mon, Apr 25, 2016	22.69	22.79	22.01	22.64
2139	NYSE	CVI	Fri, Apr 22, 2016	22.17	22.67	22.17	22.52
2138	NYSE	CVI	Thu, Apr 21, 2016	22.02	22.24	21.64	22.21
2137	NYSE	CVI	Wed, Apr 20, 2016	21.58	22.03	21.07	21.95
2136	NYSE	CVI	Tue, Apr 19, 2016	21.77	22.07	21.15	21.78
2135	NYSE	CVI	Mon, Apr 18, 2016	21.36	21.85	21.29	21.73
2134	NYSE	CVI	Fri, Apr 15, 2016	22.17	22.32	21.77	21.81
2133	NYSE	CVI	Thu, Apr 14, 2016	23.05	23.05	22.35	22.40
2132	NYSE	CVI	Wed, Apr 13, 2016	22.36	23.11	22.02	23.07
2131	NYSE	CVI	Tue, Apr 12, 2016	21.68	22.38	21.28	22.35
2130	NYSE	CVI	Mon, Apr 11, 2016	22.67	22.67	21.59	21.68
2129	NYSE	CVI	Fri, Apr 8, 2016	21.84	22.58	21.64	22.54
2128	NYSE	CVI	Thu, Apr 7, 2016	21.52	21.83	21.32	21.63
2127	NYSE	CVI	Wed, Apr 6, 2016	21.87	22.30	21.27	21.73
2126	NYSE	CVI	Tue, Apr 5, 2016	22.18	22.18	22.18	21.78
2125	NYSE	CVI	Mon, Apr 4, 2016	22.26	22.42	21.72	22.18
2124	NYSE	CVI	Fri, Apr 1, 2016	23.06	23.06	22.01	22.26
2123	NYSE	CVI	Thu, Mar 31, 2016	23.12	23.47	22.35	23.33
2122	NYSE	CVI	Wed, Mar 30, 2016	23.53	23.59	23.13	23.29
2121	NYSE	CVI	Tue, Mar 29, 2016	23.09	23.46	22.57	23.26
2120	NYSE	CVI	Mon, Mar 28, 2016	23.50	23.65	23.02	23.19
2119	NYSE	CVI	Thu, Mar 24, 2016	23.01	23.01	23.01	23.43
2118	NYSE	CVI	Wed, Mar 23, 2016	23.81	23.91	22.94	23.01
2117	NYSE	CVI	Tue, Mar 22, 2016	23.15	24.02	23.01	24.02
2116	NYSE	CVI	Mon, Mar 21, 2016	23.42	23.42	22.87	23.31
2115	NYSE	CVI	Fri, Mar 18, 2016	23.47	23.91	23.03	23.42
2114	NYSE	CVI	Thu, Mar 17, 2016	23.31	23.89	23.19	23.36
2113	NYSE	CVI	Wed, Mar 16, 2016	22.39	23.90	22.39	23.56
2112	NYSE	CVI	Tue, Mar 15, 2016	22.20	22.20	22.20	22.43
2111	NYSE	CVI	Mon, Mar 14, 2016	23.09	23.72	22.09	22.20
2110	NYSE	CVI	Fri, Mar 11, 2016	22.95	23.63	22.17	23.47
2109	NYSE	CVI	Thu, Mar 10, 2016	22.27	22.66	21.85	22.51
2108	NYSE	CVI	Wed, Mar 9, 2016	21.06	21.06	21.06	22.35
2107	NYSE	CVI	Tue, Mar 8, 2016	22.14	22.19	21.02	21.06
2106	NYSE	CVI	Mon, Mar 7, 2016	21.25	22.17	21.09	22.17
2105	NYSE	CVI	Fri, Mar 4, 2016	21.95	21.95	21.95	21.27
2104	NYSE	CVI	Thu, Mar 3, 2016	21.27	21.27	21.27	21.95
2103	NYSE	CVI	Wed, Mar 2, 2016	21.27	21.60	20.85	21.25
2102	NYSE	CVI	Tue, Mar 1, 2016	21.14	21.14	21.14	21.23
2101	NYSE	CVI	Mon, Feb 29, 2016	20.09	21.18	19.99	21.14
2100	NYSE	CVI	Fri, Feb 26, 2016	20.75	21.16	19.90	19.94
2099	NYSE	CVI	Thu, Feb 25, 2016	20.96	20.96	19.75	20.30
2098	NYSE	CVI	Wed, Feb 24, 2016	19.94	21.44	19.71	21.42
2097	NYSE	CVI	Tue, Feb 23, 2016	21.45	21.84	20.31	20.38
2096	NYSE	CVI	Mon, Feb 22, 2016	21.76	22.11	21.39	21.44
2095	NYSE	CVI	Fri, Feb 19, 2016	21.55	21.96	20.58	21.42
2094	NYSE	CVI	Thu, Feb 18, 2016	24.75	25.18	21.99	22.09
2093	NYSE	CVI	Wed, Feb 17, 2016	24.37	24.79	23.96	24.28
2092	NYSE	CVI	Tue, Feb 16, 2016	24.07	24.40	23.50	24.01
2091	NYSE	CVI	Fri, Feb 12, 2016	23.77	24.36	23.51	23.78
2090	NYSE	CVI	Thu, Feb 11, 2016	24.06	24.24	22.24	23.15
2089	NYSE	CVI	Wed, Feb 10, 2016	25.21	25.28	24.37	24.75
2088	NYSE	CVI	Tue, Feb 9, 2016	24.96	25.46	24.45	24.69
2087	NYSE	CVI	Mon, Feb 8, 2016	26.17	26.47	24.76	25.46
2086	NYSE	CVI	Fri, Feb 5, 2016	28.14	28.45	26.63	26.66
2085	NYSE	CVI	Thu, Feb 4, 2016	28.35	29.54	27.99	28.16
2084	NYSE	CVI	Wed, Feb 3, 2016	29.48	29.48	27.73	28.46
2083	NYSE	CVI	Tue, Feb 2, 2016	29.96	29.96	28.82	28.99
2082	NYSE	CVI	Mon, Feb 1, 2016	30.60	31.04	30.19	30.40
2081	NYSE	CVI	Fri, Jan 29, 2016	30.01	31.35	29.67	31.30
2080	NYSE	CVI	Thu, Jan 28, 2016	30.90	31.07	29.60	30.00
2079	NYSE	CVI	Wed, Jan 27, 2016	31.63	31.63	29.96	30.01
2078	NYSE	CVI	Tue, Jan 26, 2016	31.42	31.94	31.02	31.63
2077	NYSE	CVI	Mon, Jan 25, 2016	31.87	33.02	31.61	31.61
2076	NYSE	CVI	Fri, Jan 22, 2016	30.34	33.09	30.15	32.87
2075	NYSE	CVI	Thu, Jan 21, 2016	30.23	30.70	29.70	30.15
2074	NYSE	CVI	Wed, Jan 20, 2016	30.15	30.54	29.19	30.16
2073	NYSE	CVI	Tue, Jan 19, 2016	31.95	32.06	30.43	31.08
2072	NYSE	CVI	Fri, Jan 15, 2016	32.02	32.17	31.19	31.65
2071	NYSE	CVI	Thu, Jan 14, 2016	31.48	32.83	30.86	32.74
2070	NYSE	CVI	Wed, Jan 13, 2016	33.68	33.96	30.75	31.27
2069	NYSE	CVI	Tue, Jan 12, 2016	33.62	34.25	32.33	33.34
2068	NYSE	CVI	Mon, Jan 11, 2016	32.97	33.96	32.87	33.30
2067	NYSE	CVI	Fri, Jan 8, 2016	33.42	33.83	32.69	32.82
2066	NYSE	CVI	Thu, Jan 7, 2016	32.84	33.67	32.69	33.32
2065	NYSE	CVI	Wed, Jan 6, 2016	33.75	34.25	33.11	33.72
2064	NYSE	CVI	Tue, Jan 5, 2016	33.94	34.71	33.94	34.61
2063	NYSE	CVI	Mon, Jan 4, 2016	34.75	34.84	33.49	33.93
2062	NYSE	CVI	Thu, Dec 31, 2015	35.52	35.53	34.68	35.17
2061	NYSE	CVI	Wed, Dec 30, 2015	35.40	36.13	35.25	35.77
2060	NYSE	CVI	Tue, Dec 29, 2015	35.89	36.18	35.40	35.85
2059	NYSE	CVI	Mon, Dec 28, 2015	36.30	36.41	35.35	35.49
2058	NYSE	CVI	Thu, Dec 24, 2015	36.59	36.93	36.18	36.58
2057	NYSE	CVI	Wed, Dec 23, 2015	35.91	36.63	35.69	36.57
2056	NYSE	CVI	Tue, Dec 22, 2015	35.17	35.86	35.02	35.62
2055	NYSE	CVI	Mon, Dec 21, 2015	35.08	35.32	34.37	35.13
2054	NYSE	CVI	Fri, Dec 18, 2015	35.11	35.56	34.68	35.02
2053	NYSE	CVI	Thu, Dec 17, 2015	36.21	36.62	35.28	35.30
2052	NYSE	CVI	Wed, Dec 16, 2015	35.96	36.45	35.55	36.22
2051	NYSE	CVI	Tue, Dec 15, 2015	36.75	37.05	35.61	36.03
2050	NYSE	CVI	Mon, Dec 14, 2015	36.78	36.99	35.64	35.90
2049	NYSE	CVI	Fri, Dec 11, 2015	38.11	38.35	36.85	37.14
2048	NYSE	CVI	Thu, Dec 10, 2015	38.09	39.22	37.64	38.85
2047	NYSE	CVI	Wed, Dec 9, 2015	38.45	39.48	37.96	38.49
2046	NYSE	CVI	Tue, Dec 8, 2015	37.29	38.62	37.24	38.42
2045	NYSE	CVI	Mon, Dec 7, 2015	39.78	39.78	37.99	38.46
2044	NYSE	CVI	Fri, Dec 4, 2015	40.62	41.06	39.81	40.19
2043	NYSE	CVI	Thu, Dec 3, 2015	41.31	41.59	40.53	40.77
2042	NYSE	CVI	Wed, Dec 2, 2015	41.87	41.94	40.80	41.17
2041	NYSE	CVI	Tue, Dec 1, 2015	42.45	42.77	41.12	42.34
2040	NYSE	CVI	Mon, Nov 30, 2015	42.84	43.23	42.64	42.68
2039	NYSE	CVI	Fri, Nov 27, 2015	42.23	42.94	42.05	42.76
2038	NYSE	CVI	Wed, Nov 25, 2015	42.45	42.91	42.36	42.44
2037	NYSE	CVI	Tue, Nov 24, 2015	41.90	42.89	41.51	42.57
2036	NYSE	CVI	Mon, Nov 23, 2015	40.84	41.96	40.45	41.94
2035	NYSE	CVI	Fri, Nov 20, 2015	40.09	40.88	39.84	40.77
2034	NYSE	CVI	Thu, Nov 19, 2015	39.41	40.35	38.93	39.96
2033	NYSE	CVI	Wed, Nov 18, 2015	38.68	39.55	38.62	39.42
2032	NYSE	CVI	Tue, Nov 17, 2015	37.58	38.66	37.32	38.51
2031	NYSE	CVI	Mon, Nov 16, 2015	37.42	37.92	36.86	37.70
2030	NYSE	CVI	Fri, Nov 13, 2015	37.32	37.79	36.65	37.52
2029	NYSE	CVI	Thu, Nov 12, 2015	38.26	39.00	37.25	37.36
2028	NYSE	CVI	Wed, Nov 11, 2015	39.56	39.90	38.56	38.59
2027	NYSE	CVI	Tue, Nov 10, 2015	40.03	40.28	39.43	39.65
2026	NYSE	CVI	Mon, Nov 9, 2015	40.31	40.74	39.67	40.19
2025	NYSE	CVI	Fri, Nov 6, 2015	40.66	41.04	40.14	40.30
2024	NYSE	CVI	Thu, Nov 5, 2015	40.84	41.33	40.41	40.89
2023	NYSE	CVI	Wed, Nov 4, 2015	41.91	42.15	41.13	41.36
2022	NYSE	CVI	Tue, Nov 3, 2015	40.44	42.09	40.27	41.88
2021	NYSE	CVI	Mon, Nov 2, 2015	39.57	41.07	39.41	40.71
2020	NYSE	CVI	Fri, Oct 30, 2015	39.06	39.88	37.74	39.74
2019	NYSE	CVI	Thu, Oct 29, 2015	36.65	39.27	36.65	39.01
2018	NYSE	CVI	Wed, Oct 28, 2015	37.19	37.97	36.86	37.95
2017	NYSE	CVI	Tue, Oct 27, 2015	36.85	37.33	36.42	37.05
2016	NYSE	CVI	Mon, Oct 26, 2015	37.40	37.72	37.01	37.10
2015	NYSE	CVI	Fri, Oct 23, 2015	37.11	37.44	36.57	37.44
2014	NYSE	CVI	Thu, Oct 22, 2015	37.23	37.23	36.14	36.68
2013	NYSE	CVI	Wed, Oct 21, 2015	37.23	37.23	36.05	36.73
2012	NYSE	CVI	Tue, Oct 20, 2015	37.43	37.50	36.80	37.21
2011	NYSE	CVI	Mon, Oct 19, 2015	39.10	39.10	37.35	37.62
2010	NYSE	CVI	Fri, Oct 16, 2015	38.73	39.15	38.53	39.15
2009	NYSE	CVI	Thu, Oct 15, 2015	37.95	38.87	37.26	38.70
2008	NYSE	CVI	Wed, Oct 14, 2015	38.23	38.51	37.77	37.86
2007	NYSE	CVI	Tue, Oct 13, 2015	38.22	38.64	37.89	38.26
2006	NYSE	CVI	Mon, Oct 12, 2015	38.31	38.57	37.66	38.50
2005	NYSE	CVI	Fri, Oct 9, 2015	39.23	39.47	37.43	38.16
2004	NYSE	CVI	Thu, Oct 8, 2015	38.49	39.54	38.49	39.17
2003	NYSE	CVI	Wed, Oct 7, 2015	39.38	39.54	38.16	38.71
2002	NYSE	CVI	Tue, Oct 6, 2015	38.92	39.49	38.33	38.67
2001	NYSE	CVI	Mon, Oct 5, 2015	38.42	39.01	38.05	38.85
2000	NYSE	CVI	Fri, Oct 2, 2015	37.09	38.17	36.72	37.92
1999	NYSE	CVI	Thu, Oct 1, 2015	36.80	37.98	36.71	37.65
1998	NYSE	CVI	Wed, Sep 30, 2015	35.14	36.72	35.14	36.69
1997	NYSE	CVI	Tue, Sep 29, 2015	35.42	36.12	34.55	34.72
1996	NYSE	CVI	Mon, Sep 28, 2015	36.42	37.08	34.64	35.04
1995	NYSE	CVI	Fri, Sep 25, 2015	37.13	37.14	36.42	36.81
1994	NYSE	CVI	Thu, Sep 24, 2015	36.47	36.91	35.98	36.86
1993	NYSE	CVI	Wed, Sep 23, 2015	36.98	37.76	36.14	36.67
1992	NYSE	CVI	Tue, Sep 22, 2015	35.61	36.78	35.31	36.72
1991	NYSE	CVI	Mon, Sep 21, 2015	36.33	36.86	35.95	35.99
1990	NYSE	CVI	Fri, Sep 18, 2015	35.96	37.11	35.93	36.22
1989	NYSE	CVI	Thu, Sep 17, 2015	36.85	37.57	36.14	36.78
1988	NYSE	CVI	Wed, Sep 16, 2015	36.41	36.80	35.84	36.76
1987	NYSE	CVI	Tue, Sep 15, 2015	35.37	36.38	35.25	36.17
1986	NYSE	CVI	Mon, Sep 14, 2015	36.29	36.42	34.97	35.24
1985	NYSE	CVI	Fri, Sep 11, 2015	35.90	36.29	35.60	36.29
1984	NYSE	CVI	Thu, Sep 10, 2015	35.53	36.24	34.94	35.97
1983	NYSE	CVI	Wed, Sep 9, 2015	35.89	36.63	35.30	35.40
1982	NYSE	CVI	Tue, Sep 8, 2015	35.75	35.75	34.15	35.74
1981	NYSE	CVI	Fri, Sep 4, 2015	34.41	34.84	34.27	34.56
1980	NYSE	CVI	Thu, Sep 3, 2015	34.82	35.71	34.79	35.05
1979	NYSE	CVI	Wed, Sep 2, 2015	34.87	35.24	33.67	34.84
1978	NYSE	CVI	Tue, Sep 1, 2015	34.85	35.23	34.11	34.38
1977	NYSE	CVI	Mon, Aug 31, 2015	35.09	36.22	34.88	35.94
1976	NYSE	CVI	Fri, Aug 28, 2015	35.18	35.82	34.15	35.34
1975	NYSE	CVI	Thu, Aug 27, 2015	35.30	35.71	34.00	34.96
1974	NYSE	CVI	Wed, Aug 26, 2015	33.56	34.17	32.95	34.15
1973	NYSE	CVI	Tue, Aug 25, 2015	34.24	34.45	32.81	32.87
1972	NYSE	CVI	Mon, Aug 24, 2015	33.16	34.75	32.23	33.25
1971	NYSE	CVI	Fri, Aug 21, 2015	36.62	36.70	35.19	35.19
1970	NYSE	CVI	Thu, Aug 20, 2015	37.25	37.77	36.74	36.97
1969	NYSE	CVI	Wed, Aug 19, 2015	37.89	38.10	37.27	37.59
1968	NYSE	CVI	Tue, Aug 18, 2015	38.18	38.42	37.91	38.07
1967	NYSE	CVI	Mon, Aug 17, 2015	37.89	38.55	37.39	38.32
1966	NYSE	CVI	Fri, Aug 14, 2015	37.75	38.34	37.75	37.98
1965	NYSE	CVI	Thu, Aug 13, 2015	38.53	38.98	37.96	38.10
1964	NYSE	CVI	Wed, Aug 12, 2015	37.75	39.00	37.64	38.69
1963	NYSE	CVI	Tue, Aug 11, 2015	37.08	38.15	36.49	38.09
1962	NYSE	CVI	Mon, Aug 10, 2015	35.93	37.48	35.93	37.43
1961	NYSE	CVI	Fri, Aug 7, 2015	36.80	37.11	35.75	35.81
1960	NYSE	CVI	Thu, Aug 6, 2015	35.28	36.99	34.86	36.83
1959	NYSE	CVI	Wed, Aug 5, 2015	35.73	36.45	35.30	35.65
1958	NYSE	CVI	Tue, Aug 4, 2015	34.72	35.39	34.37	35.38
1957	NYSE	CVI	Mon, Aug 3, 2015	34.26	35.04	33.62	34.46
1956	NYSE	CVI	Fri, Jul 31, 2015	33.62	34.84	33.11	34.17
1955	NYSE	CVI	Thu, Jul 30, 2015	33.79	34.25	33.19	33.51
1954	NYSE	CVI	Wed, Jul 29, 2015	33.46	33.89	32.89	33.77
1953	NYSE	CVI	Tue, Jul 28, 2015	32.81	33.54	32.20	33.46
1952	NYSE	CVI	Mon, Jul 27, 2015	33.04	33.37	32.57	32.70
1951	NYSE	CVI	Fri, Jul 24, 2015	33.64	33.87	32.89	33.26
1950	NYSE	CVI	Thu, Jul 23, 2015	34.01	34.29	33.54	33.64
1949	NYSE	CVI	Wed, Jul 22, 2015	34.71	35.03	33.83	33.96
1948	NYSE	CVI	Tue, Jul 21, 2015	35.11	35.78	34.51	34.72
1947	NYSE	CVI	Mon, Jul 20, 2015	35.39	35.39	34.74	35.14
1946	NYSE	CVI	Fri, Jul 17, 2015	35.69	35.69	34.86	35.23
1945	NYSE	CVI	Thu, Jul 16, 2015	34.92	35.81	34.65	35.77
1944	NYSE	CVI	Wed, Jul 15, 2015	36.56	36.60	34.28	34.66
1943	NYSE	CVI	Tue, Jul 14, 2015	35.48	36.71	35.48	36.65
1942	NYSE	CVI	Mon, Jul 13, 2015	35.59	36.05	35.52	35.58
1941	NYSE	CVI	Fri, Jul 10, 2015	34.47	35.52	34.32	35.44
1940	NYSE	CVI	Thu, Jul 9, 2015	34.14	34.80	33.96	34.16
1939	NYSE	CVI	Wed, Jul 8, 2015	34.29	34.84	33.56	33.79
1938	NYSE	CVI	Tue, Jul 7, 2015	34.22	34.56	33.49	34.45
1937	NYSE	CVI	Mon, Jul 6, 2015	34.05	34.42	33.95	34.21
1936	NYSE	CVI	Thu, Jul 2, 2015	34.11	34.50	33.78	34.44
1935	NYSE	CVI	Wed, Jul 1, 2015	33.79	34.14	33.54	34.05
1934	NYSE	CVI	Tue, Jun 30, 2015	33.88	34.12	33.47	33.64
1933	NYSE	CVI	Mon, Jun 29, 2015	33.65	33.97	33.43	33.51
1932	NYSE	CVI	Fri, Jun 26, 2015	34.39	34.52	33.99	34.04
1931	NYSE	CVI	Thu, Jun 25, 2015	34.55	34.64	34.26	34.38
1930	NYSE	CVI	Wed, Jun 24, 2015	34.80	34.95	34.48	34.55
1929	NYSE	CVI	Tue, Jun 23, 2015	34.56	35.01	34.48	34.97
1928	NYSE	CVI	Mon, Jun 22, 2015	34.71	34.97	34.52	34.53
1927	NYSE	CVI	Fri, Jun 19, 2015	35.07	35.32	34.47	34.55
1926	NYSE	CVI	Thu, Jun 18, 2015	34.19	35.40	34.12	35.16
1925	NYSE	CVI	Wed, Jun 17, 2015	34.01	34.18	33.74	34.09
1924	NYSE	CVI	Tue, Jun 16, 2015	33.14	33.99	33.09	33.96
1923	NYSE	CVI	Mon, Jun 15, 2015	33.29	33.38	33.03	33.20
1922	NYSE	CVI	Fri, Jun 12, 2015	33.70	33.87	33.38	33.55
1921	NYSE	CVI	Thu, Jun 11, 2015	33.75	33.97	33.62	33.93
1920	NYSE	CVI	Wed, Jun 10, 2015	33.54	34.01	33.39	33.66
1919	NYSE	CVI	Tue, Jun 9, 2015	33.80	33.96	33.18	33.26
1918	NYSE	CVI	Mon, Jun 8, 2015	33.39	33.90	33.22	33.74
1917	NYSE	CVI	Fri, Jun 5, 2015	32.62	33.43	32.56	33.43
1916	NYSE	CVI	Thu, Jun 4, 2015	33.15	33.22	32.57	32.65
1915	NYSE	CVI	Wed, Jun 3, 2015	33.63	33.66	33.12	33.23
1914	NYSE	CVI	Tue, Jun 2, 2015	34.04	34.04	33.47	33.74
1913	NYSE	CVI	Mon, Jun 1, 2015	34.64	34.64	33.91	33.94
1912	NYSE	CVI	Fri, May 29, 2015	34.26	34.78	34.06	34.64
1911	NYSE	CVI	Thu, May 28, 2015	33.54	34.29	33.44	34.24
1910	NYSE	CVI	Wed, May 27, 2015	34.72	34.89	33.49	33.68
1909	NYSE	CVI	Tue, May 26, 2015	35.47	35.62	34.39	34.52
1908	NYSE	CVI	Fri, May 22, 2015	35.89	36.16	35.59	35.85
1907	NYSE	CVI	Thu, May 21, 2015	35.74	36.07	35.43	35.98
1906	NYSE	CVI	Wed, May 20, 2015	35.27	35.59	34.90	35.43
1905	NYSE	CVI	Tue, May 19, 2015	36.25	36.25	35.20	35.22
1904	NYSE	CVI	Mon, May 18, 2015	35.89	36.37	35.33	36.22
1903	NYSE	CVI	Fri, May 15, 2015	35.57	35.98	35.33	35.82
1902	NYSE	CVI	Thu, May 14, 2015	35.49	36.05	35.37	35.91
1901	NYSE	CVI	Wed, May 13, 2015	34.97	35.56	34.92	35.31
1900	NYSE	CVI	Tue, May 12, 2015	35.09	35.43	34.85	35.01
1899	NYSE	CVI	Mon, May 11, 2015	35.45	35.55	34.89	35.17
1898	NYSE	CVI	Fri, May 8, 2015	35.31	35.78	34.27	35.55
1897	NYSE	CVI	Thu, May 7, 2015	35.14	35.30	34.57	34.88
1896	NYSE	CVI	Wed, May 6, 2015	36.05	36.17	35.23	35.56
1895	NYSE	CVI	Tue, May 5, 2015	36.10	36.28	35.84	35.94
1894	NYSE	CVI	Mon, May 4, 2015	37.25	37.26	35.81	36.09
1893	NYSE	CVI	Fri, May 1, 2015	35.83	37.31	35.83	37.25
1892	NYSE	CVI	Thu, Apr 30, 2015	36.88	37.38	35.70	35.79
1891	NYSE	CVI	Wed, Apr 29, 2015	36.95	37.33	36.78	36.78
1890	NYSE	CVI	Tue, Apr 28, 2015	36.83	37.28	36.75	36.85
1889	NYSE	CVI	Mon, Apr 27, 2015	38.17	38.17	36.60	36.80
1888	NYSE	CVI	Fri, Apr 24, 2015	37.21	38.07	37.21	38.05
1887	NYSE	CVI	Thu, Apr 23, 2015	37.03	37.35	36.57	37.12
1886	NYSE	CVI	Wed, Apr 22, 2015	36.31	37.09	35.92	36.92
1885	NYSE	CVI	Tue, Apr 21, 2015	36.29	36.66	36.03	36.07
1884	NYSE	CVI	Mon, Apr 20, 2015	36.02	36.60	35.90	36.13
1883	NYSE	CVI	Fri, Apr 17, 2015	36.53	36.53	35.87	35.90
1882	NYSE	CVI	Thu, Apr 16, 2015	35.94	36.97	35.72	36.75
1881	NYSE	CVI	Wed, Apr 15, 2015	35.95	36.21	35.91	36.19
1880	NYSE	CVI	Tue, Apr 14, 2015	35.75	36.04	35.42	35.66
1879	NYSE	CVI	Mon, Apr 13, 2015	36.42	36.42	35.23	35.64
1878	NYSE	CVI	Fri, Apr 10, 2015	35.55	36.19	35.34	36.15
1877	NYSE	CVI	Thu, Apr 9, 2015	35.91	36.21	35.34	35.38
1876	NYSE	CVI	Wed, Apr 8, 2015	36.31	36.55	35.89	35.91
1875	NYSE	CVI	Tue, Apr 7, 2015	36.76	36.91	36.29	36.32
1874	NYSE	CVI	Mon, Apr 6, 2015	36.51	37.01	35.82	36.61
1873	NYSE	CVI	Thu, Apr 2, 2015	37.97	38.50	36.20	36.33
1872	NYSE	CVI	Wed, Apr 1, 2015	38.14	38.85	38.01	38.14
1871	NYSE	CVI	Tue, Mar 31, 2015	37.96	38.62	37.67	38.04
1870	NYSE	CVI	Mon, Mar 30, 2015	37.02	38.49	36.91	38.43
1869	NYSE	CVI	Fri, Mar 27, 2015	37.64	37.86	36.73	36.98
1868	NYSE	CVI	Thu, Mar 26, 2015	38.43	38.43	37.39	37.54
1867	NYSE	CVI	Wed, Mar 25, 2015	37.50	37.98	37.44	37.58
1866	NYSE	CVI	Tue, Mar 24, 2015	37.07	37.50	36.66	37.33
1865	NYSE	CVI	Mon, Mar 23, 2015	36.66	37.50	36.66	37.16
1864	NYSE	CVI	Fri, Mar 20, 2015	36.28	36.96	36.28	36.60
1863	NYSE	CVI	Thu, Mar 19, 2015	36.72	36.87	36.15	36.32
1862	NYSE	CVI	Wed, Mar 18, 2015	35.36	37.18	35.14	37.02
1861	NYSE	CVI	Tue, Mar 17, 2015	35.17	35.63	34.75	35.43
1860	NYSE	CVI	Mon, Mar 16, 2015	34.72	35.43	34.12	35.38
1859	NYSE	CVI	Fri, Mar 13, 2015	34.34	34.96	34.05	34.81
1858	NYSE	CVI	Thu, Mar 12, 2015	35.06	35.23	34.31	34.45
1857	NYSE	CVI	Wed, Mar 11, 2015	34.81	35.19	34.20	34.88
1856	NYSE	CVI	Tue, Mar 10, 2015	35.32	35.65	34.38	34.69
1855	NYSE	CVI	Mon, Mar 9, 2015	35.90	36.57	35.70	35.71
1854	NYSE	CVI	Fri, Mar 6, 2015	36.77	37.32	35.73	35.79
1853	NYSE	CVI	Thu, Mar 5, 2015	36.99	37.35	36.47	37.17
1852	NYSE	CVI	Wed, Mar 4, 2015	36.66	37.04	36.31	36.70
1851	NYSE	CVI	Tue, Mar 3, 2015	36.75	37.09	36.57	36.91
1850	NYSE	CVI	Mon, Mar 2, 2015	37.37	37.38	36.47	36.56
1849	NYSE	CVI	Fri, Feb 27, 2015	36.88	37.56	36.56	37.53
1848	NYSE	CVI	Thu, Feb 26, 2015	36.49	37.09	36.05	36.84
1847	NYSE	CVI	Wed, Feb 25, 2015	36.91	37.26	36.66	36.83
1846	NYSE	CVI	Tue, Feb 24, 2015	37.61	37.75	36.73	36.91
1845	NYSE	CVI	Mon, Feb 23, 2015	36.02	37.85	35.96	37.51
1844	NYSE	CVI	Fri, Feb 20, 2015	34.69	36.10	34.51	35.98
1843	NYSE	CVI	Thu, Feb 19, 2015	35.31	35.82	33.57	34.60
1842	NYSE	CVI	Wed, Feb 18, 2015	36.42	37.53	36.42	37.43
1841	NYSE	CVI	Tue, Feb 17, 2015	36.99	37.16	36.03	37.08
1840	NYSE	CVI	Fri, Feb 13, 2015	36.70	37.89	36.65	37.11
1839	NYSE	CVI	Thu, Feb 12, 2015	36.39	37.31	36.15	37.13
1838	NYSE	CVI	Wed, Feb 11, 2015	36.03	36.45	35.94	36.11
1837	NYSE	CVI	Tue, Feb 10, 2015	36.22	36.41	35.78	36.37
1836	NYSE	CVI	Mon, Feb 9, 2015	36.20	36.56	35.93	35.97
1835	NYSE	CVI	Fri, Feb 6, 2015	35.87	36.20	35.73	36.13
1834	NYSE	CVI	Thu, Feb 5, 2015	35.75	36.20	35.40	35.84
1833	NYSE	CVI	Wed, Feb 4, 2015	35.65	35.82	34.74	35.45
1832	NYSE	CVI	Tue, Feb 3, 2015	35.05	36.27	35.05	35.98
1831	NYSE	CVI	Mon, Feb 2, 2015	34.12	34.89	33.69	34.84
1830	NYSE	CVI	Fri, Jan 30, 2015	32.90	34.57	32.90	34.25
1829	NYSE	CVI	Thu, Jan 29, 2015	33.84	34.04	32.53	33.10
1828	NYSE	CVI	Wed, Jan 28, 2015	33.96	34.03	33.33	33.54
1827	NYSE	CVI	Tue, Jan 27, 2015	33.03	33.96	32.84	33.94
1826	NYSE	CVI	Mon, Jan 26, 2015	33.35	33.76	32.95	33.40
1825	NYSE	CVI	Fri, Jan 23, 2015	32.05	33.38	31.94	33.22
1824	NYSE	CVI	Thu, Jan 22, 2015	32.17	32.66	31.80	32.38
1823	NYSE	CVI	Wed, Jan 21, 2015	31.19	31.94	31.18	31.83
1822	NYSE	CVI	Tue, Jan 20, 2015	30.65	31.24	30.01	31.18
1821	NYSE	CVI	Fri, Jan 16, 2015	30.18	30.85	30.12	30.47
1820	NYSE	CVI	Thu, Jan 15, 2015	30.94	30.94	29.86	29.89
1819	NYSE	CVI	Wed, Jan 14, 2015	30.89	30.93	29.51	30.75
1818	NYSE	CVI	Tue, Jan 13, 2015	33.05	33.28	30.62	31.22
1817	NYSE	CVI	Mon, Jan 12, 2015	34.41	34.43	32.77	33.04
1816	NYSE	CVI	Fri, Jan 9, 2015	35.31	35.40	34.41	34.48
1815	NYSE	CVI	Thu, Jan 8, 2015	33.93	35.43	33.77	35.35
1814	NYSE	CVI	Wed, Jan 7, 2015	34.55	35.04	33.52	33.66
1813	NYSE	CVI	Tue, Jan 6, 2015	34.56	35.24	33.54	34.04
1812	NYSE	CVI	Mon, Jan 5, 2015	35.27	35.51	34.14	34.44
1811	NYSE	CVI	Fri, Jan 2, 2015	34.67	35.71	34.67	35.65
1810	NYSE	CVI	Wed, Dec 31, 2014	34.87	35.11	34.38	34.60
1809	NYSE	CVI	Tue, Dec 30, 2014	35.23	35.58	34.32	34.97
1808	NYSE	CVI	Mon, Dec 29, 2014	35.91	36.19	35.07	35.27
1807	NYSE	CVI	Fri, Dec 26, 2014	35.74	36.52	35.72	35.81
1806	NYSE	CVI	Wed, Dec 24, 2014	35.21	36.02	34.96	35.41
1805	NYSE	CVI	Tue, Dec 23, 2014	35.78	36.27	35.23	35.41
1804	NYSE	CVI	Mon, Dec 22, 2014	35.91	36.27	35.26	35.49
1803	NYSE	CVI	Fri, Dec 19, 2014	34.92	36.32	34.92	36.09
1802	NYSE	CVI	Thu, Dec 18, 2014	35.83	36.60	34.61	34.85
1801	NYSE	CVI	Wed, Dec 17, 2014	34.49	36.02	34.44	35.30
1800	NYSE	CVI	Tue, Dec 16, 2014	33.20	35.83	32.80	34.36
1799	NYSE	CVI	Mon, Dec 15, 2014	35.48	35.69	33.22	33.63
1798	NYSE	CVI	Fri, Dec 12, 2014	35.73	35.78	34.32	35.23
1797	NYSE	CVI	Thu, Dec 11, 2014	35.53	36.08	35.10	35.42
1796	NYSE	CVI	Wed, Dec 10, 2014	36.79	36.79	35.32	35.53
1795	NYSE	CVI	Tue, Dec 9, 2014	36.60	37.45	35.76	37.41
1794	NYSE	CVI	Mon, Dec 8, 2014	38.48	38.91	36.72	36.83
1793	NYSE	CVI	Fri, Dec 5, 2014	40.52	40.59	38.75	38.84
1792	NYSE	CVI	Thu, Dec 4, 2014	41.24	41.88	40.51	40.59
1791	NYSE	CVI	Wed, Dec 3, 2014	41.48	42.05	41.44	41.62
1790	NYSE	CVI	Tue, Dec 2, 2014	40.57	41.68	40.25	41.45
1789	NYSE	CVI	Mon, Dec 1, 2014	41.56	42.09	40.27	40.58
1788	NYSE	CVI	Fri, Nov 28, 2014	43.18	43.21	41.57	41.60
1787	NYSE	CVI	Wed, Nov 26, 2014	43.31	43.65	43.18	43.27
1786	NYSE	CVI	Tue, Nov 25, 2014	43.54	43.66	43.22	43.48
1785	NYSE	CVI	Mon, Nov 24, 2014	43.13	43.54	43.13	43.39
1784	NYSE	CVI	Fri, Nov 21, 2014	43.09	43.51	42.80	43.04
1783	NYSE	CVI	Thu, Nov 20, 2014	42.14	42.82	42.14	42.74
1782	NYSE	CVI	Wed, Nov 19, 2014	42.18	42.76	42.00	42.13
1781	NYSE	CVI	Tue, Nov 18, 2014	42.79	43.06	42.13	42.14
1780	NYSE	CVI	Mon, Nov 17, 2014	42.22	43.38	42.22	42.72
1779	NYSE	CVI	Fri, Nov 14, 2014	42.00	42.68	42.00	42.56
1778	NYSE	CVI	Thu, Nov 13, 2014	42.74	42.76	42.34	42.32
1777	NYSE	CVI	Wed, Nov 12, 2014	42.62	43.40	42.58	42.92
1776	NYSE	CVI	Tue, Nov 11, 2014	42.47	43.07	42.19	42.72
1775	NYSE	CVI	Mon, Nov 10, 2014	43.88	44.11	42.38	42.47
1774	NYSE	CVI	Fri, Nov 7, 2014	42.67	43.87	42.52	43.72
1773	NYSE	CVI	Thu, Nov 6, 2014	42.30	42.80	41.92	42.73
1772	NYSE	CVI	Wed, Nov 5, 2014	43.70	44.01	42.98	43.27
1771	NYSE	CVI	Tue, Nov 4, 2014	43.14	43.82	43.06	43.56
1770	NYSE	CVI	Mon, Nov 3, 2014	43.41	44.37	43.05	43.48
1769	NYSE	CVI	Fri, Oct 31, 2014	41.66	43.42	41.42	43.42
1768	NYSE	CVI	Thu, Oct 30, 2014	42.21	42.71	41.39	42.55
1767	NYSE	CVI	Wed, Oct 29, 2014	42.91	42.98	41.45	42.19
1766	NYSE	CVI	Tue, Oct 28, 2014	40.36	42.64	40.36	42.59
1765	NYSE	CVI	Mon, Oct 27, 2014	40.15	40.67	39.87	40.65
1764	NYSE	CVI	Fri, Oct 24, 2014	40.28	40.45	39.78	40.45
1763	NYSE	CVI	Thu, Oct 23, 2014	39.21	40.37	39.07	40.25
1762	NYSE	CVI	Wed, Oct 22, 2014	40.01	40.35	38.64	38.71
1761	NYSE	CVI	Tue, Oct 21, 2014	38.49	40.01	38.17	39.95
1760	NYSE	CVI	Mon, Oct 20, 2014	37.92	38.21	37.27	38.12
1759	NYSE	CVI	Fri, Oct 17, 2014	38.12	38.21	37.36	38.14
1758	NYSE	CVI	Thu, Oct 16, 2014	36.91	38.12	36.36	37.72
1757	NYSE	CVI	Wed, Oct 15, 2014	36.52	37.09	35.37	36.55
1756	NYSE	CVI	Tue, Oct 14, 2014	37.04	38.22	36.04	36.95
1755	NYSE	CVI	Mon, Oct 13, 2014	37.38	38.35	37.02	37.05
1754	NYSE	CVI	Fri, Oct 10, 2014	37.46	38.35	36.78	37.51
1753	NYSE	CVI	Thu, Oct 9, 2014	38.69	39.00	37.14	37.41
1752	NYSE	CVI	Wed, Oct 8, 2014	38.08	38.67	37.41	38.51
1751	NYSE	CVI	Tue, Oct 7, 2014	38.22	39.18	38.07	38.11
1750	NYSE	CVI	Mon, Oct 6, 2014	38.80	38.95	38.00	38.44
1749	NYSE	CVI	Fri, Oct 3, 2014	39.52	39.52	38.07	38.69
1748	NYSE	CVI	Thu, Oct 2, 2014	39.65	39.80	38.52	39.39
1747	NYSE	CVI	Wed, Oct 1, 2014	39.98	40.44	39.61	39.77
1746	NYSE	CVI	Tue, Sep 30, 2014	40.27	40.63	39.55	39.98
1745	NYSE	CVI	Mon, Sep 29, 2014	40.30	40.51	39.90	40.23
1744	NYSE	CVI	Fri, Sep 26, 2014	40.24	40.85	40.07	40.67
1743	NYSE	CVI	Thu, Sep 25, 2014	41.23	41.23	39.86	40.19
1742	NYSE	CVI	Wed, Sep 24, 2014	40.66	41.44	40.11	41.31
1741	NYSE	CVI	Tue, Sep 23, 2014	41.17	41.89	40.42	40.80
1740	NYSE	CVI	Mon, Sep 22, 2014	41.57	41.75	41.01	41.17
1739	NYSE	CVI	Fri, Sep 19, 2014	41.97	42.36	41.58	41.78
1738	NYSE	CVI	Thu, Sep 18, 2014	42.89	43.02	41.84	41.93
1737	NYSE	CVI	Wed, Sep 17, 2014	43.31	43.32	42.60	42.84
1736	NYSE	CVI	Tue, Sep 16, 2014	42.89	44.08	42.89	43.18
1735	NYSE	CVI	Mon, Sep 15, 2014	42.84	43.26	42.39	43.06
1734	NYSE	CVI	Fri, Sep 12, 2014	43.26	43.70	42.46	42.77
1733	NYSE	CVI	Thu, Sep 11, 2014	43.39	44.17	43.02	43.31
1732	NYSE	CVI	Wed, Sep 10, 2014	44.52	44.59	43.17	43.72
1731	NYSE	CVI	Tue, Sep 9, 2014	44.99	45.34	44.37	44.40
1730	NYSE	CVI	Mon, Sep 8, 2014	45.05	45.18	44.72	45.17
1729	NYSE	CVI	Fri, Sep 5, 2014	44.75	45.30	44.34	45.23
1728	NYSE	CVI	Thu, Sep 4, 2014	45.28	45.33	44.41	44.87
1727	NYSE	CVI	Wed, Sep 3, 2014	45.44	45.55	45.01	45.37
1726	NYSE	CVI	Tue, Sep 2, 2014	44.40	45.14	44.38	45.07
1725	NYSE	CVI	Fri, Aug 29, 2014	44.33	44.66	44.07	44.36
1724	NYSE	CVI	Thu, Aug 28, 2014	43.75	44.58	43.62	44.44
1723	NYSE	CVI	Wed, Aug 27, 2014	44.40	44.44	43.83	43.91
1722	NYSE	CVI	Tue, Aug 26, 2014	44.18	44.59	44.02	44.27
1721	NYSE	CVI	Mon, Aug 25, 2014	44.03	44.50	43.37	44.20
1720	NYSE	CVI	Fri, Aug 22, 2014	43.80	44.07	43.53	43.96
1719	NYSE	CVI	Thu, Aug 21, 2014	43.80	44.59	43.55	43.74
1718	NYSE	CVI	Wed, Aug 20, 2014	43.57	43.80	43.37	43.79
1717	NYSE	CVI	Tue, Aug 19, 2014	43.04	44.00	43.04	43.53
1716	NYSE	CVI	Mon, Aug 18, 2014	42.56	43.26	42.40	42.93
1715	NYSE	CVI	Fri, Aug 15, 2014	42.31	42.78	42.07	42.33
1714	NYSE	CVI	Thu, Aug 14, 2014	42.18	42.52	41.79	42.13
1713	NYSE	CVI	Wed, Aug 13, 2014	42.30	42.39	41.39	42.21
1712	NYSE	CVI	Tue, Aug 12, 2014	42.03	42.38	41.81	42.00
1711	NYSE	CVI	Mon, Aug 11, 2014	42.16	43.16	42.00	42.04
1710	NYSE	CVI	Fri, Aug 8, 2014	41.16	42.50	40.90	42.18
1709	NYSE	CVI	Thu, Aug 7, 2014	41.14	41.64	40.67	41.05
1708	NYSE	CVI	Wed, Aug 6, 2014	41.41	42.00	41.12	41.68
1707	NYSE	CVI	Tue, Aug 5, 2014	41.55	41.74	40.78	41.12
1706	NYSE	CVI	Mon, Aug 4, 2014	42.04	42.13	41.26	41.60
1705	NYSE	CVI	Fri, Aug 1, 2014	42.15	42.33	41.20	41.89
1704	NYSE	CVI	Thu, Jul 31, 2014	42.04	43.35	40.93	42.08
1703	NYSE	CVI	Wed, Jul 30, 2014	42.81	43.16	41.92	42.25
1702	NYSE	CVI	Tue, Jul 29, 2014	42.86	42.90	42.02	42.51
1701	NYSE	CVI	Mon, Jul 28, 2014	43.43	43.56	42.47	42.75
1700	NYSE	CVI	Fri, Jul 25, 2014	43.47	43.59	42.93	43.30
1699	NYSE	CVI	Thu, Jul 24, 2014	43.59	43.59	42.80	43.37
1698	NYSE	CVI	Wed, Jul 23, 2014	45.45	45.58	44.91	45.41
1697	NYSE	CVI	Tue, Jul 22, 2014	44.74	45.27	44.41	45.27
1696	NYSE	CVI	Mon, Jul 21, 2014	44.30	44.69	43.69	44.33
1695	NYSE	CVI	Fri, Jul 18, 2014	43.35	44.26	43.21	44.23
1694	NYSE	CVI	Thu, Jul 17, 2014	44.11	44.16	42.68	42.92
1693	NYSE	CVI	Wed, Jul 16, 2014	44.17	44.23	43.01	43.33
1692	NYSE	CVI	Tue, Jul 15, 2014	43.29	44.01	42.97	43.92
1691	NYSE	CVI	Mon, Jul 14, 2014	43.29	43.39	42.63	43.05
1690	NYSE	CVI	Fri, Jul 11, 2014	42.32	43.20	41.90	43.13
1689	NYSE	CVI	Thu, Jul 10, 2014	42.01	42.59	41.42	42.58
1688	NYSE	CVI	Wed, Jul 9, 2014	42.61	43.05	42.13	42.30
1687	NYSE	CVI	Tue, Jul 8, 2014	43.49	43.55	42.53	42.63
1686	NYSE	CVI	Mon, Jul 7, 2014	44.38	44.43	43.38	43.45
1685	NYSE	CVI	Thu, Jul 3, 2014	44.38	44.59	43.97	44.46
1684	NYSE	CVI	Wed, Jul 2, 2014	43.39	44.35	43.39	44.31
1683	NYSE	CVI	Tue, Jul 1, 2014	43.37	43.75	42.97	43.24
1682	NYSE	CVI	Mon, Jun 30, 2014	43.12	43.48	42.48	43.07
1681	NYSE	CVI	Fri, Jun 27, 2014	42.97	43.23	42.32	43.17
1680	NYSE	CVI	Thu, Jun 26, 2014	42.77	43.19	42.22	43.01
1679	NYSE	CVI	Wed, Jun 25, 2014	42.17	43.18	41.83	42.69
1678	NYSE	CVI	Tue, Jun 24, 2014	45.14	45.45	43.68	43.71
1677	NYSE	CVI	Mon, Jun 23, 2014	45.21	45.98	44.69	45.27
1676	NYSE	CVI	Fri, Jun 20, 2014	44.65	45.27	44.33	45.04
1675	NYSE	CVI	Thu, Jun 19, 2014	44.40	44.79	43.89	44.67
1674	NYSE	CVI	Wed, Jun 18, 2014	44.02	44.23	43.47	44.18
1673	NYSE	CVI	Tue, Jun 17, 2014	42.96	43.96	42.78	43.93
1672	NYSE	CVI	Mon, Jun 16, 2014	42.94	43.32	42.84	43.05
1671	NYSE	CVI	Fri, Jun 13, 2014	42.90	43.04	42.30	42.89
1670	NYSE	CVI	Thu, Jun 12, 2014	41.66	42.90	41.62	42.90
1669	NYSE	CVI	Wed, Jun 11, 2014	40.95	41.59	40.90	41.56
1668	NYSE	CVI	Tue, Jun 10, 2014	41.97	41.97	40.95	41.06
1667	NYSE	CVI	Mon, Jun 9, 2014	41.50	42.41	41.42	41.95
1666	NYSE	CVI	Fri, Jun 6, 2014	41.51	41.73	41.20	41.53
1665	NYSE	CVI	Thu, Jun 5, 2014	41.33	41.71	41.04	41.51
1664	NYSE	CVI	Wed, Jun 4, 2014	41.58	41.68	40.91	41.33
1663	NYSE	CVI	Tue, Jun 3, 2014	41.77	42.06	41.42	41.77
1662	NYSE	CVI	Mon, Jun 2, 2014	42.13	42.68	41.35	41.73
1661	NYSE	CVI	Fri, May 30, 2014	42.64	42.77	41.82	42.06
1660	NYSE	CVI	Thu, May 29, 2014	42.14	42.73	41.54	42.69
1659	NYSE	CVI	Wed, May 28, 2014	40.82	42.14	40.49	42.04
1658	NYSE	CVI	Tue, May 27, 2014	41.18	41.24	40.23	40.84
1657	NYSE	CVI	Fri, May 23, 2014	41.54	41.54	40.35	40.84
1656	NYSE	CVI	Thu, May 22, 2014	41.51	41.92	41.21	41.54
1655	NYSE	CVI	Wed, May 21, 2014	41.88	41.96	41.15	41.51
1654	NYSE	CVI	Tue, May 20, 2014	41.63	42.08	41.44	41.59
1653	NYSE	CVI	Mon, May 19, 2014	41.56	42.28	41.46	41.76
1652	NYSE	CVI	Fri, May 16, 2014	41.68	41.72	40.81	41.44
1651	NYSE	CVI	Thu, May 15, 2014	41.88	42.10	40.76	41.63
1650	NYSE	CVI	Wed, May 14, 2014	42.61	43.05	42.01	42.20
1649	NYSE	CVI	Tue, May 13, 2014	42.04	42.92	41.91	42.61
1648	NYSE	CVI	Mon, May 12, 2014	41.37	42.79	41.37	42.25
1647	NYSE	CVI	Fri, May 9, 2014	42.16	42.45	40.94	41.16
1646	NYSE	CVI	Thu, May 8, 2014	43.22	43.40	42.01	42.38
1645	NYSE	CVI	Wed, May 7, 2014	43.98	44.47	43.50	43.95
1644	NYSE	CVI	Tue, May 6, 2014	43.73	44.69	43.39	43.81
1643	NYSE	CVI	Mon, May 5, 2014	43.13	44.20	43.06	43.66
1642	NYSE	CVI	Fri, May 2, 2014	43.07	43.95	42.50	43.26
1641	NYSE	CVI	Thu, May 1, 2014	44.65	44.96	41.34	43.06
1640	NYSE	CVI	Wed, Apr 30, 2014	43.80	44.22	43.35	43.93
1639	NYSE	CVI	Tue, Apr 29, 2014	44.43	44.60	43.62	43.70
1638	NYSE	CVI	Mon, Apr 28, 2014	43.60	44.46	43.35	44.27
1637	NYSE	CVI	Fri, Apr 25, 2014	43.60	44.05	43.23	43.40
1636	NYSE	CVI	Thu, Apr 24, 2014	44.07	44.59	43.15	43.67
1635	NYSE	CVI	Wed, Apr 23, 2014	43.48	44.55	43.39	43.66
1634	NYSE	CVI	Tue, Apr 22, 2014	43.98	44.02	43.13	43.60
1633	NYSE	CVI	Mon, Apr 21, 2014	42.90	44.49	42.77	44.07
1632	NYSE	CVI	Thu, Apr 17, 2014	41.90	43.16	41.62	42.93
1631	NYSE	CVI	Wed, Apr 16, 2014	41.41	42.37	40.57	42.00
1630	NYSE	CVI	Tue, Apr 15, 2014	40.22	41.20	39.42	41.18
1629	NYSE	CVI	Mon, Apr 14, 2014	38.50	40.22	38.26	40.15
1628	NYSE	CVI	Fri, Apr 11, 2014	38.08	38.51	37.84	38.17
1627	NYSE	CVI	Thu, Apr 10, 2014	38.43	38.93	37.76	38.29
1626	NYSE	CVI	Wed, Apr 9, 2014	37.39	38.48	37.08	38.46
1625	NYSE	CVI	Tue, Apr 8, 2014	37.45	38.00	36.70	37.19
1624	NYSE	CVI	Mon, Apr 7, 2014	38.05	38.16	37.05	37.46
1623	NYSE	CVI	Fri, Apr 4, 2014	39.06	39.30	38.01	38.14
1622	NYSE	CVI	Thu, Apr 3, 2014	38.73	39.06	38.45	38.85
1621	NYSE	CVI	Wed, Apr 2, 2014	38.94	38.97	38.17	38.58
1620	NYSE	CVI	Tue, Apr 1, 2014	37.86	39.16	37.65	39.08
1619	NYSE	CVI	Mon, Mar 31, 2014	37.42	37.93	36.66	37.76
1618	NYSE	CVI	Fri, Mar 28, 2014	36.80	37.53	36.53	37.15
1617	NYSE	CVI	Thu, Mar 27, 2014	37.03	37.26	36.20	36.56
1616	NYSE	CVI	Wed, Mar 26, 2014	37.54	37.68	36.83	36.99
1615	NYSE	CVI	Tue, Mar 25, 2014	36.95	37.49	36.66	37.34
1614	NYSE	CVI	Mon, Mar 24, 2014	37.26	37.52	36.42	36.74
1613	NYSE	CVI	Fri, Mar 21, 2014	37.34	37.56	36.64	37.23
1612	NYSE	CVI	Thu, Mar 20, 2014	36.27	37.29	35.80	37.16
1611	NYSE	CVI	Wed, Mar 19, 2014	36.94	37.06	36.11	36.36
1610	NYSE	CVI	Tue, Mar 18, 2014	36.64	37.46	36.37	37.06
1609	NYSE	CVI	Mon, Mar 17, 2014	36.52	36.83	36.36	36.57
1608	NYSE	CVI	Fri, Mar 14, 2014	34.72	36.54	34.72	36.53
1607	NYSE	CVI	Thu, Mar 13, 2014	36.01	36.01	34.36	34.69
1606	NYSE	CVI	Wed, Mar 12, 2014	35.07	35.90	34.98	35.90
1605	NYSE	CVI	Tue, Mar 11, 2014	36.09	36.09	34.89	35.22
1604	NYSE	CVI	Mon, Mar 10, 2014	35.45	36.34	35.23	35.96
1603	NYSE	CVI	Fri, Mar 7, 2014	36.43	36.56	35.18	35.45
1602	NYSE	CVI	Thu, Mar 6, 2014	34.37	36.24	34.29	36.18
1601	NYSE	CVI	Wed, Mar 5, 2014	33.93	34.50	33.74	34.19
1600	NYSE	CVI	Tue, Mar 4, 2014	34.61	34.90	33.44	33.81
1599	NYSE	CVI	Mon, Mar 3, 2014	34.86	35.66	34.06	34.16
1598	NYSE	CVI	Fri, Feb 28, 2014	35.76	36.00	35.09	35.17
1597	NYSE	CVI	Thu, Feb 27, 2014	36.95	37.54	35.39	35.66
1596	NYSE	CVI	Wed, Feb 26, 2014	37.94	38.34	37.27	37.50
1595	NYSE	CVI	Tue, Feb 25, 2014	37.26	37.92	37.15	37.66
1594	NYSE	CVI	Mon, Feb 24, 2014	36.21	37.54	36.20	37.08
1593	NYSE	CVI	Fri, Feb 21, 2014	34.68	36.03	34.68	35.98
1592	NYSE	CVI	Thu, Feb 20, 2014	34.16	35.06	33.54	34.64
1591	NYSE	CVI	Wed, Feb 19, 2014	33.29	33.88	33.24	33.54
1590	NYSE	CVI	Tue, Feb 18, 2014	33.75	33.95	33.11	33.29
1589	NYSE	CVI	Fri, Feb 14, 2014	33.34	33.99	33.08	33.66
1588	NYSE	CVI	Thu, Feb 13, 2014	32.73	33.69	32.43	33.39
1587	NYSE	CVI	Wed, Feb 12, 2014	33.12	33.44	32.64	32.86
1586	NYSE	CVI	Tue, Feb 11, 2014	32.49	33.56	32.36	33.05
1585	NYSE	CVI	Mon, Feb 10, 2014	33.07	33.12	32.09	32.24
1584	NYSE	CVI	Fri, Feb 7, 2014	32.42	32.83	31.92	32.82
1583	NYSE	CVI	Thu, Feb 6, 2014	31.86	32.38	31.53	32.21
1582	NYSE	CVI	Wed, Feb 5, 2014	32.09	32.34	31.19	31.89
1581	NYSE	CVI	Tue, Feb 4, 2014	32.28	32.32	31.19	31.94
1580	NYSE	CVI	Mon, Feb 3, 2014	33.12	33.36	31.74	32.08
1579	NYSE	CVI	Fri, Jan 31, 2014	32.84	33.54	32.82	33.15
1578	NYSE	CVI	Wed, Jan 29, 2014	33.16	33.92	32.59	32.92
1577	NYSE	CVI	Tue, Jan 28, 2014	34.08	34.08	33.11	33.46
1576	NYSE	CVI	Mon, Jan 27, 2014	34.13	34.41	33.09	33.96
1575	NYSE	CVI	Fri, Jan 24, 2014	35.57	35.57	34.06	34.15
1574	NYSE	CVI	Thu, Jan 23, 2014	36.75	37.28	35.46	35.83
1573	NYSE	CVI	Wed, Jan 22, 2014	37.34	37.52	36.65	36.90
1572	NYSE	CVI	Tue, Jan 21, 2014	36.36	37.34	36.20	37.13
1571	NYSE	CVI	Fri, Jan 17, 2014	36.32	36.69	35.88	35.94
1570	NYSE	CVI	Thu, Jan 16, 2014	36.35	36.59	35.98	36.24
1569	NYSE	CVI	Wed, Jan 15, 2014	37.79	37.85	36.19	36.41
1568	NYSE	CVI	Tue, Jan 14, 2014	36.94	37.79	36.72	37.67
1567	NYSE	CVI	Mon, Jan 13, 2014	37.87	38.17	36.05	36.57
1566	NYSE	CVI	Fri, Jan 10, 2014	37.50	38.09	36.90	38.05
1565	NYSE	CVI	Thu, Jan 9, 2014	37.27	37.58	36.70	37.39
1564	NYSE	CVI	Wed, Jan 8, 2014	38.26	38.39	36.98	37.18
1563	NYSE	CVI	Tue, Jan 7, 2014	38.20	38.55	37.66	38.33
1562	NYSE	CVI	Mon, Jan 6, 2014	38.08	38.92	37.97	38.08
1561	NYSE	CVI	Fri, Jan 3, 2014	39.14	39.29	37.95	38.06
1560	NYSE	CVI	Thu, Jan 2, 2014	38.83	39.11	37.93	39.04
1559	NYSE	CVI	Tue, Dec 31, 2013	37.84	38.83	37.76	38.82
1558	NYSE	CVI	Mon, Dec 30, 2013	38.11	38.20	37.24	37.67
1557	NYSE	CVI	Fri, Dec 27, 2013	38.50	38.52	37.75	38.11
1556	NYSE	CVI	Thu, Dec 26, 2013	37.93	38.52	37.66	38.47
1555	NYSE	CVI	Tue, Dec 24, 2013	37.54	38.09	37.44	38.02
1554	NYSE	CVI	Mon, Dec 23, 2013	37.41	37.97	37.03	37.38
1553	NYSE	CVI	Fri, Dec 20, 2013	36.48	37.39	36.46	37.25
1552	NYSE	CVI	Thu, Dec 19, 2013	36.39	36.83	35.79	36.48
1551	NYSE	CVI	Wed, Dec 18, 2013	35.31	36.49	35.12	36.27
1550	NYSE	CVI	Tue, Dec 17, 2013	35.26	35.65	34.71	35.29
1549	NYSE	CVI	Mon, Dec 16, 2013	34.36	35.31	34.10	35.26
1548	NYSE	CVI	Fri, Dec 13, 2013	33.98	34.17	33.14	33.58
1547	NYSE	CVI	Thu, Dec 12, 2013	34.22	34.55	33.68	33.89
1546	NYSE	CVI	Wed, Dec 11, 2013	34.30	34.60	33.88	34.30
1545	NYSE	CVI	Tue, Dec 10, 2013	34.77	34.99	33.60	34.35
1544	NYSE	CVI	Mon, Dec 9, 2013	34.93	35.93	34.50	34.67
1543	NYSE	CVI	Fri, Dec 6, 2013	35.01	35.78	34.41	34.50
1542	NYSE	CVI	Thu, Dec 5, 2013	36.28	36.28	34.65	34.88
1541	NYSE	CVI	Wed, Dec 4, 2013	35.13	35.52	34.10	34.22
1540	NYSE	CVI	Tue, Dec 3, 2013	35.90	36.83	35.42	35.49
1539	NYSE	CVI	Mon, Dec 2, 2013	35.63	36.91	35.26	35.78
1538	NYSE	CVI	Fri, Nov 29, 2013	35.14	35.67	34.77	35.29
1537	NYSE	CVI	Wed, Nov 27, 2013	32.07	35.30	32.07	34.83
1536	NYSE	CVI	Tue, Nov 26, 2013	32.70	32.70	31.74	32.00
1535	NYSE	CVI	Mon, Nov 25, 2013	32.75	32.94	32.20	32.72
1534	NYSE	CVI	Fri, Nov 22, 2013	32.65	33.07	31.86	32.75
1533	NYSE	CVI	Thu, Nov 21, 2013	32.38	32.71	32.11	32.55
1532	NYSE	CVI	Wed, Nov 20, 2013	32.79	33.19	31.97	32.37
1531	NYSE	CVI	Tue, Nov 19, 2013	33.46	33.74	32.55	32.58
1530	NYSE	CVI	Mon, Nov 18, 2013	34.09	34.22	33.27	33.33
1529	NYSE	CVI	Fri, Nov 15, 2013	33.66	34.05	32.80	33.83
1528	NYSE	CVI	Thu, Nov 14, 2013	33.23	34.01	32.77	33.65
1527	NYSE	CVI	Wed, Nov 13, 2013	32.24	33.24	32.02	33.22
1526	NYSE	CVI	Tue, Nov 12, 2013	31.83	32.66	31.69	32.34
1525	NYSE	CVI	Mon, Nov 11, 2013	30.77	31.81	30.37	31.74
1524	NYSE	CVI	Fri, Nov 8, 2013	30.03	30.77	29.52	30.72
1523	NYSE	CVI	Thu, Nov 7, 2013	30.64	31.20	29.87	30.05
1522	NYSE	CVI	Wed, Nov 6, 2013	32.37	32.55	30.22	30.60
1521	NYSE	CVI	Tue, Nov 5, 2013	33.37	33.41	32.77	32.94
1520	NYSE	CVI	Mon, Nov 4, 2013	32.98	33.91	32.84	33.53
1519	NYSE	CVI	Fri, Nov 1, 2013	35.79	35.98	32.27	33.12
1518	NYSE	CVI	Thu, Oct 31, 2013	35.85	36.23	35.49	35.50
1517	NYSE	CVI	Wed, Oct 30, 2013	36.30	36.56	34.89	35.74
1516	NYSE	CVI	Tue, Oct 29, 2013	36.49	36.75	35.99	36.30
1515	NYSE	CVI	Mon, Oct 28, 2013	35.56	36.65	35.15	36.28
1514	NYSE	CVI	Fri, Oct 25, 2013	36.13	36.20	35.22	35.47
1513	NYSE	CVI	Thu, Oct 24, 2013	36.91	36.91	35.90	35.98
1512	NYSE	CVI	Wed, Oct 23, 2013	36.70	37.58	36.50	36.80
1511	NYSE	CVI	Tue, Oct 22, 2013	36.67	37.20	36.25	36.70
1510	NYSE	CVI	Mon, Oct 21, 2013	37.11	37.44	36.24	36.36
1509	NYSE	CVI	Fri, Oct 18, 2013	36.65	37.06	36.36	37.06
1508	NYSE	CVI	Thu, Oct 17, 2013	35.30	36.52	35.30	36.48
1507	NYSE	CVI	Wed, Oct 16, 2013	35.20	35.65	34.91	35.56
1506	NYSE	CVI	Tue, Oct 15, 2013	34.55	35.01	34.51	34.78
1505	NYSE	CVI	Mon, Oct 14, 2013	34.31	34.64	33.94	34.54
1504	NYSE	CVI	Fri, Oct 11, 2013	34.17	35.44	34.15	34.64
1503	NYSE	CVI	Thu, Oct 10, 2013	32.82	34.36	32.82	34.16
1502	NYSE	CVI	Wed, Oct 9, 2013	32.28	32.76	32.09	32.48
1501	NYSE	CVI	Tue, Oct 8, 2013	33.14	33.45	31.86	32.30
1500	NYSE	CVI	Mon, Oct 7, 2013	34.03	34.28	33.16	33.21
1499	NYSE	CVI	Fri, Oct 4, 2013	34.22	34.46	33.89	34.24
1498	NYSE	CVI	Thu, Oct 3, 2013	34.68	34.84	33.79	34.23
1497	NYSE	CVI	Wed, Oct 2, 2013	34.63	35.50	34.47	34.92
1496	NYSE	CVI	Tue, Oct 1, 2013	34.38	34.95	34.01	34.69
1495	NYSE	CVI	Mon, Sep 30, 2013	34.34	34.71	34.02	34.43
1494	NYSE	CVI	Fri, Sep 27, 2013	34.55	34.98	34.42	34.78
1493	NYSE	CVI	Thu, Sep 26, 2013	35.73	35.75	34.59	34.82
1492	NYSE	CVI	Wed, Sep 25, 2013	34.44	35.72	34.32	35.72
1491	NYSE	CVI	Tue, Sep 24, 2013	34.65	35.05	34.09	34.28
1490	NYSE	CVI	Mon, Sep 23, 2013	34.69	34.77	34.06	34.51
1489	NYSE	CVI	Fri, Sep 20, 2013	35.44	35.71	34.65	34.80
1488	NYSE	CVI	Thu, Sep 19, 2013	35.93	36.53	34.99	35.30
1487	NYSE	CVI	Wed, Sep 18, 2013	35.97	36.10	35.06	35.71
1486	NYSE	CVI	Tue, Sep 17, 2013	36.10	36.27	35.54	35.84
1485	NYSE	CVI	Mon, Sep 16, 2013	37.06	37.06	35.93	36.07
1484	NYSE	CVI	Fri, Sep 13, 2013	36.07	36.64	35.87	36.33
1483	NYSE	CVI	Thu, Sep 12, 2013	35.92	36.02	35.39	35.87
1482	NYSE	CVI	Wed, Sep 11, 2013	37.04	37.12	35.87	35.99
1481	NYSE	CVI	Tue, Sep 10, 2013	37.04	37.34	36.47	36.99
1480	NYSE	CVI	Mon, Sep 9, 2013	37.87	37.87	36.93	36.96
1479	NYSE	CVI	Fri, Sep 6, 2013	38.50	38.50	37.75	37.93
1478	NYSE	CVI	Thu, Sep 5, 2013	39.14	39.14	38.26	38.41
1477	NYSE	CVI	Wed, Sep 4, 2013	38.64	39.01	38.26	38.99
1476	NYSE	CVI	Tue, Sep 3, 2013	38.91	39.51	38.51	38.68
1475	NYSE	CVI	Fri, Aug 30, 2013	39.01	39.43	37.85	38.27
1474	NYSE	CVI	Thu, Aug 29, 2013	39.36	39.36	38.52	38.96
1473	NYSE	CVI	Wed, Aug 28, 2013	38.61	39.40	38.55	39.35
1472	NYSE	CVI	Tue, Aug 27, 2013	39.54	39.54	38.20	38.51
1471	NYSE	CVI	Mon, Aug 26, 2013	39.77	40.18	39.03	39.78
1470	NYSE	CVI	Fri, Aug 23, 2013	40.47	40.91	39.36	39.66
1469	NYSE	CVI	Thu, Aug 22, 2013	38.82	40.66	38.54	40.23
1468	NYSE	CVI	Wed, Aug 21, 2013	37.60	39.33	36.83	38.60
1467	NYSE	CVI	Tue, Aug 20, 2013	36.93	37.93	36.21	37.60
1466	NYSE	CVI	Mon, Aug 19, 2013	37.98	38.13	36.66	36.73
1465	NYSE	CVI	Fri, Aug 16, 2013	38.04	38.60	37.58	38.13
1464	NYSE	CVI	Thu, Aug 15, 2013	39.53	39.66	38.05	38.14
1463	NYSE	CVI	Wed, Aug 14, 2013	39.35	40.96	39.24	39.94
1462	NYSE	CVI	Tue, Aug 13, 2013	39.02	40.01	38.66	39.23
1461	NYSE	CVI	Mon, Aug 12, 2013	37.75	39.62	37.58	38.88
1460	NYSE	CVI	Fri, Aug 9, 2013	39.36	39.79	37.92	38.08
1459	NYSE	CVI	Thu, Aug 8, 2013	40.41	40.66	39.18	39.35
1458	NYSE	CVI	Wed, Aug 7, 2013	42.11	42.45	41.35	41.67
1457	NYSE	CVI	Tue, Aug 6, 2013	41.04	42.33	40.45	42.21
1456	NYSE	CVI	Mon, Aug 5, 2013	41.12	41.36	40.45	41.04
1455	NYSE	CVI	Fri, Aug 2, 2013	43.17	43.22	40.94	41.09
1454	NYSE	CVI	Thu, Aug 1, 2013	42.71	44.24	41.71	43.39
1453	NYSE	CVI	Wed, Jul 31, 2013	41.56	42.29	41.12	42.18
1452	NYSE	CVI	Tue, Jul 30, 2013	41.79	41.80	40.59	41.56
1451	NYSE	CVI	Mon, Jul 29, 2013	41.56	41.92	40.95	41.80
1450	NYSE	CVI	Fri, Jul 26, 2013	41.96	42.63	41.82	41.89
1449	NYSE	CVI	Thu, Jul 25, 2013	41.29	42.25	41.14	42.04
1448	NYSE	CVI	Wed, Jul 24, 2013	42.01	42.01	41.00	41.36
1447	NYSE	CVI	Tue, Jul 23, 2013	41.80	42.55	41.18	41.87
1446	NYSE	CVI	Mon, Jul 22, 2013	41.29	41.62	39.75	41.54
1445	NYSE	CVI	Fri, Jul 19, 2013	41.08	41.43	40.59	41.06
1444	NYSE	CVI	Thu, Jul 18, 2013	42.73	43.22	40.70	40.92
1443	NYSE	CVI	Wed, Jul 17, 2013	42.41	42.74	41.49	42.67
1442	NYSE	CVI	Tue, Jul 16, 2013	42.79	42.79	41.12	42.27
1441	NYSE	CVI	Mon, Jul 15, 2013	44.16	44.16	42.63	42.73
1440	NYSE	CVI	Fri, Jul 12, 2013	42.63	44.64	42.49	43.87
1439	NYSE	CVI	Thu, Jul 11, 2013	41.19	43.08	40.59	43.00
1438	NYSE	CVI	Wed, Jul 10, 2013	42.44	42.56	39.98	40.38
1437	NYSE	CVI	Tue, Jul 9, 2013	42.50	43.26	41.74	42.84
1436	NYSE	CVI	Mon, Jul 8, 2013	39.97	42.70	39.82	42.52
1435	NYSE	CVI	Fri, Jul 5, 2013	40.22	40.38	38.86	39.81
1434	NYSE	CVI	Wed, Jul 3, 2013	40.18	40.28	38.70	40.00
1433	NYSE	CVI	Tue, Jul 2, 2013	41.64	41.87	39.90	40.42
1432	NYSE	CVI	Mon, Jul 1, 2013	42.68	43.30	41.08	41.46
1431	NYSE	CVI	Fri, Jun 28, 2013	42.12	42.67	41.87	42.37
1430	NYSE	CVI	Thu, Jun 27, 2013	43.48	43.64	41.95	42.07
1429	NYSE	CVI	Wed, Jun 26, 2013	43.14	43.66	42.72	43.13
1428	NYSE	CVI	Tue, Jun 25, 2013	42.81	43.14	42.26	42.88
1427	NYSE	CVI	Mon, Jun 24, 2013	43.23	43.25	41.60	42.12
1426	NYSE	CVI	Fri, Jun 21, 2013	45.59	45.67	43.10	43.99
1425	NYSE	CVI	Thu, Jun 20, 2013	47.57	47.57	44.96	45.18
1424	NYSE	CVI	Wed, Jun 19, 2013	48.90	49.43	47.90	48.17
1423	NYSE	CVI	Tue, Jun 18, 2013	49.16	49.57	48.69	49.00
1422	NYSE	CVI	Mon, Jun 17, 2013	50.10	50.17	48.70	49.17
1421	NYSE	CVI	Fri, Jun 14, 2013	50.68	51.06	49.33	49.78
1420	NYSE	CVI	Thu, Jun 13, 2013	49.65	50.90	49.23	50.60
1419	NYSE	CVI	Wed, Jun 12, 2013	51.56	51.66	49.70	49.79
1418	NYSE	CVI	Tue, Jun 11, 2013	50.95	51.99	50.23	50.89
1417	NYSE	CVI	Mon, Jun 10, 2013	52.82	52.99	51.39	51.48
1416	NYSE	CVI	Fri, Jun 7, 2013	53.68	54.29	52.64	53.31
1415	NYSE	CVI	Thu, Jun 6, 2013	52.57	53.63	51.99	53.50
1414	NYSE	CVI	Wed, Jun 5, 2013	53.10	53.10	51.40	52.55
1413	NYSE	CVI	Tue, Jun 4, 2013	54.75	54.97	51.86	53.28
1412	NYSE	CVI	Mon, Jun 3, 2013	56.90	57.23	53.63	54.99
1411	NYSE	CVI	Fri, May 31, 2013	56.21	57.78	55.88	56.14
1410	NYSE	CVI	Thu, May 30, 2013	57.33	57.33	54.92	55.89
1409	NYSE	CVI	Wed, May 29, 2013	63.76	64.17	60.98	62.28
1408	NYSE	CVI	Tue, May 28, 2013	62.28	64.64	61.12	62.91
1407	NYSE	CVI	Fri, May 24, 2013	59.52	60.74	59.05	60.69
1406	NYSE	CVI	Thu, May 23, 2013	58.95	60.32	58.21	60.02
1405	NYSE	CVI	Wed, May 22, 2013	61.26	62.13	59.29	59.80
1404	NYSE	CVI	Tue, May 21, 2013	59.68	61.07	59.13	60.54
1403	NYSE	CVI	Mon, May 20, 2013	57.26	60.07	56.98	59.55
1402	NYSE	CVI	Fri, May 17, 2013	54.27	57.03	54.27	56.88
1401	NYSE	CVI	Thu, May 16, 2013	53.86	54.43	53.06	53.85
1400	NYSE	CVI	Wed, May 15, 2013	52.86	54.97	52.81	53.99
1399	NYSE	CVI	Tue, May 14, 2013	52.04	53.47	51.90	52.94
1398	NYSE	CVI	Mon, May 13, 2013	53.18	53.41	51.55	52.02
1397	NYSE	CVI	Fri, May 10, 2013	52.80	53.50	51.84	53.03
1396	NYSE	CVI	Thu, May 9, 2013	51.26	53.36	51.13	52.80
1395	NYSE	CVI	Wed, May 8, 2013	51.89	52.65	50.49	51.08
1394	NYSE	CVI	Tue, May 7, 2013	50.99	52.73	50.52	52.71
1393	NYSE	CVI	Mon, May 6, 2013	48.87	50.57	48.86	50.56
1392	NYSE	CVI	Fri, May 3, 2013	46.88	48.92	46.52	48.81
1391	NYSE	CVI	Thu, May 2, 2013	43.06	46.76	42.90	46.52
1390	NYSE	CVI	Wed, May 1, 2013	43.63	43.78	42.40	43.03
1389	NYSE	CVI	Tue, Apr 30, 2013	45.77	45.82	43.76	44.04
1388	NYSE	CVI	Mon, Apr 29, 2013	44.33	45.56	44.09	45.45
1387	NYSE	CVI	Fri, Apr 26, 2013	44.85	44.85	43.56	44.39
1386	NYSE	CVI	Thu, Apr 25, 2013	45.43	45.43	44.53	44.99
1385	NYSE	CVI	Wed, Apr 24, 2013	43.45	45.36	43.02	45.04
1384	NYSE	CVI	Tue, Apr 23, 2013	42.05	43.34	42.05	43.26
1383	NYSE	CVI	Mon, Apr 22, 2013	42.47	42.48	40.86	41.77
1382	NYSE	CVI	Fri, Apr 19, 2013	40.95	42.44	40.51	42.25
1381	NYSE	CVI	Thu, Apr 18, 2013	40.96	41.49	40.18	40.71
1380	NYSE	CVI	Wed, Apr 17, 2013	43.30	43.30	40.67	40.81
1379	NYSE	CVI	Tue, Apr 16, 2013	42.63	44.04	42.38	43.84
1378	NYSE	CVI	Mon, Apr 15, 2013	42.72	43.42	41.94	42.02
1377	NYSE	CVI	Fri, Apr 12, 2013	43.81	44.01	42.45	43.46
1376	NYSE	CVI	Thu, Apr 11, 2013	45.28	45.38	44.05	44.05
1375	NYSE	CVI	Wed, Apr 10, 2013	45.32	45.51	44.50	45.24
1374	NYSE	CVI	Tue, Apr 9, 2013	45.56	45.61	44.70	45.28
1373	NYSE	CVI	Mon, Apr 8, 2013	45.24	45.32	44.24	45.29
1372	NYSE	CVI	Fri, Apr 5, 2013	44.39	45.14	44.17	45.00
1371	NYSE	CVI	Thu, Apr 4, 2013	43.66	45.32	43.20	45.32
1370	NYSE	CVI	Wed, Apr 3, 2013	44.29	44.39	41.40	43.52
1369	NYSE	CVI	Tue, Apr 2, 2013	46.49	47.37	43.75	43.93
1368	NYSE	CVI	Mon, Apr 1, 2013	46.30	46.85	45.63	46.37
1367	NYSE	CVI	Thu, Mar 28, 2013	46.09	46.80	45.98	46.14
1366	NYSE	CVI	Wed, Mar 27, 2013	45.49	46.80	45.36	46.18
1365	NYSE	CVI	Tue, Mar 26, 2013	45.80	46.02	45.29	45.75
1364	NYSE	CVI	Mon, Mar 25, 2013	46.57	47.37	45.15	45.34
1363	NYSE	CVI	Fri, Mar 22, 2013	46.03	47.00	45.66	46.57
1362	NYSE	CVI	Thu, Mar 21, 2013	47.18	47.93	46.17	46.20
1361	NYSE	CVI	Wed, Mar 20, 2013	47.15	47.81	46.79	47.53
1360	NYSE	CVI	Tue, Mar 19, 2013	47.72	48.14	46.27	46.84
1359	NYSE	CVI	Mon, Mar 18, 2013	48.78	48.86	47.56	47.78
1358	NYSE	CVI	Fri, Mar 15, 2013	48.77	50.18	48.77	49.16
1357	NYSE	CVI	Thu, Mar 14, 2013	48.66	48.81	47.85	48.69
1356	NYSE	CVI	Wed, Mar 13, 2013	51.89	51.89	48.63	48.83
1355	NYSE	CVI	Tue, Mar 12, 2013	52.83	53.49	51.58	53.22
1354	NYSE	CVI	Mon, Mar 11, 2013	52.78	53.03	50.78	52.42
1353	NYSE	CVI	Fri, Mar 8, 2013	53.81	54.38	53.07	53.12
1352	NYSE	CVI	Thu, Mar 7, 2013	54.53	54.88	52.53	53.34
1351	NYSE	CVI	Wed, Mar 6, 2013	55.16	55.86	53.34	54.53
1350	NYSE	CVI	Tue, Mar 5, 2013	53.98	54.92	53.35	54.88
1349	NYSE	CVI	Mon, Mar 4, 2013	51.84	53.63	51.75	53.56
1348	NYSE	CVI	Fri, Mar 1, 2013	49.73	51.84	49.70	51.73
1347	NYSE	CVI	Thu, Feb 28, 2013	49.91	51.22	49.53	50.21
1346	NYSE	CVI	Wed, Feb 27, 2013	48.69	50.13	48.60	49.79
1345	NYSE	CVI	Tue, Feb 26, 2013	48.11	48.86	47.42	48.71
1344	NYSE	CVI	Mon, Feb 25, 2013	49.88	50.08	48.09	48.12
1343	NYSE	CVI	Fri, Feb 22, 2013	48.41	49.56	48.40	49.50
1342	NYSE	CVI	Thu, Feb 21, 2013	47.96	48.48	47.06	48.13
1341	NYSE	CVI	Wed, Feb 20, 2013	50.19	50.60	47.95	48.15
1340	NYSE	CVI	Tue, Feb 19, 2013	50.19	50.50	49.81	50.29
1339	NYSE	CVI	Fri, Feb 15, 2013	50.46	50.62	49.62	50.15
1338	NYSE	CVI	Thu, Feb 14, 2013	49.42	50.46	49.33	50.36
1337	NYSE	CVI	Wed, Feb 13, 2013	49.24	50.04	49.08	49.42
1336	NYSE	CVI	Tue, Feb 12, 2013	50.19	50.53	48.80	49.13
1335	NYSE	CVI	Mon, Feb 11, 2013	49.68	50.27	49.59	50.25
1334	NYSE	CVI	Fri, Feb 8, 2013	48.56	49.75	48.56	49.58
1333	NYSE	CVI	Thu, Feb 7, 2013	47.88	48.53	47.61	48.40
1332	NYSE	CVI	Wed, Feb 6, 2013	47.95	48.16	47.52	47.87
1331	NYSE	CVI	Tue, Feb 5, 2013	47.82	48.27	47.61	47.95
1330	NYSE	CVI	Mon, Feb 4, 2013	47.80	48.16	47.32	47.61
1329	NYSE	CVI	Fri, Feb 1, 2013	48.53	48.53	46.96	47.89
1328	NYSE	CVI	Thu, Jan 31, 2013	51.42	52.98	51.28	52.51
1327	NYSE	CVI	Wed, Jan 30, 2013	51.73	52.15	50.79	51.24
1326	NYSE	CVI	Tue, Jan 29, 2013	51.79	52.54	50.24	51.47
1325	NYSE	CVI	Mon, Jan 28, 2013	49.43	51.62	49.07	51.30
1324	NYSE	CVI	Fri, Jan 25, 2013	48.90	49.07	48.55	48.89
1323	NYSE	CVI	Thu, Jan 24, 2013	48.78	48.94	47.83	48.36
1322	NYSE	CVI	Wed, Jan 23, 2013	45.01	46.15	44.50	45.93
1321	NYSE	CVI	Tue, Jan 22, 2013	44.77	45.07	44.40	44.88
1320	NYSE	CVI	Fri, Jan 18, 2013	45.30	45.44	44.26	44.68
1319	NYSE	CVI	Thu, Jan 17, 2013	47.33	47.33	45.08	45.31
1318	NYSE	CVI	Wed, Jan 16, 2013	47.39	47.97	47.05	47.07
1317	NYSE	CVI	Tue, Jan 15, 2013	45.98	47.54	45.87	47.54
1316	NYSE	CVI	Mon, Jan 14, 2013	45.98	46.32	45.67	46.18
1315	NYSE	CVI	Fri, Jan 11, 2013	46.03	46.17	45.32	45.98
1314	NYSE	CVI	Thu, Jan 10, 2013	44.48	45.83	43.91	45.80
1313	NYSE	CVI	Wed, Jan 9, 2013	44.12	44.42	43.53	43.91
1312	NYSE	CVI	Tue, Jan 8, 2013	41.71	44.04	41.43	44.03
1311	NYSE	CVI	Mon, Jan 7, 2013	43.62	43.68	41.38	41.70
1310	NYSE	CVI	Fri, Jan 4, 2013	44.23	44.23	43.40	43.62
1309	NYSE	CVI	Thu, Jan 3, 2013	44.48	44.79	43.61	43.94
1308	NYSE	CVI	Wed, Jan 2, 2013	44.72	44.81	43.89	44.36
1307	NYSE	CVI	Mon, Dec 31, 2012	42.72	43.72	42.58	43.61
1306	NYSE	CVI	Fri, Dec 28, 2012	42.98	43.14	42.48	42.62
1305	NYSE	CVI	Thu, Dec 27, 2012	43.64	43.82	42.60	43.08
1304	NYSE	CVI	Wed, Dec 26, 2012	44.10	44.29	43.46	43.51
1303	NYSE	CVI	Mon, Dec 24, 2012	44.20	44.36	43.71	43.80
1302	NYSE	CVI	Fri, Dec 21, 2012	43.57	44.22	43.18	44.00
1301	NYSE	CVI	Thu, Dec 20, 2012	42.93	44.27	42.93	44.23
1300	NYSE	CVI	Wed, Dec 19, 2012	43.24	43.69	42.73	42.79
1299	NYSE	CVI	Tue, Dec 18, 2012	43.31	43.60	42.95	43.32
1298	NYSE	CVI	Mon, Dec 17, 2012	42.43	43.20	42.23	43.09
1297	NYSE	CVI	Fri, Dec 14, 2012	41.09	42.02	41.02	41.98
1296	NYSE	CVI	Thu, Dec 13, 2012	41.23	41.24	40.73	41.09
1295	NYSE	CVI	Wed, Dec 12, 2012	41.45	41.61	40.90	41.10
1294	NYSE	CVI	Tue, Dec 11, 2012	41.29	41.46	40.92	41.12
1293	NYSE	CVI	Mon, Dec 10, 2012	40.79	41.24	40.60	41.22
1292	NYSE	CVI	Fri, Dec 7, 2012	40.19	40.57	39.79	40.50
1291	NYSE	CVI	Thu, Dec 6, 2012	39.93	40.13	39.20	40.01
1290	NYSE	CVI	Wed, Dec 5, 2012	41.19	41.43	40.04	40.11
1289	NYSE	CVI	Tue, Dec 4, 2012	41.23	41.40	40.80	41.07
1288	NYSE	CVI	Mon, Dec 3, 2012	41.08	41.24	40.41	40.96
1287	NYSE	CVI	Fri, Nov 30, 2012	41.03	41.23	40.48	40.88
1286	NYSE	CVI	Thu, Nov 29, 2012	40.84	41.54	40.05	40.86
1285	NYSE	CVI	Wed, Nov 28, 2012	38.91	40.76	38.23	40.54
1284	NYSE	CVI	Tue, Nov 27, 2012	39.01	39.12	38.44	38.96
1283	NYSE	CVI	Mon, Nov 26, 2012	38.93	39.62	37.90	38.51
1282	NYSE	CVI	Fri, Nov 23, 2012	38.44	38.72	38.22	38.43
1281	NYSE	CVI	Wed, Nov 21, 2012	37.12	38.11	37.05	38.04
1280	NYSE	CVI	Tue, Nov 20, 2012	36.38	37.07	36.23	37.04
1279	NYSE	CVI	Mon, Nov 19, 2012	36.08	37.20	35.91	36.15
1278	NYSE	CVI	Fri, Nov 16, 2012	35.00	35.60	34.60	35.55
1277	NYSE	CVI	Thu, Nov 15, 2012	34.84	35.55	34.64	35.04
1276	NYSE	CVI	Wed, Nov 14, 2012	34.33	35.41	34.33	34.82
1275	NYSE	CVI	Tue, Nov 13, 2012	33.81	35.08	33.37	34.58
1274	NYSE	CVI	Mon, Nov 12, 2012	33.64	34.35	33.29	34.04
1273	NYSE	CVI	Fri, Nov 9, 2012	33.56	34.28	33.07	33.50
1272	NYSE	CVI	Thu, Nov 8, 2012	33.52	34.36	33.50	33.59
1271	NYSE	CVI	Wed, Nov 7, 2012	33.27	33.92	32.69	33.64
1270	NYSE	CVI	Tue, Nov 6, 2012	32.50	33.88	32.40	33.69
1269	NYSE	CVI	Mon, Nov 5, 2012	31.42	32.08	31.06	31.98
1268	NYSE	CVI	Fri, Nov 2, 2012	31.86	32.55	30.85	31.46
1267	NYSE	CVI	Thu, Nov 1, 2012	32.95	32.95	31.98	32.23
1266	NYSE	CVI	Wed, Oct 31, 2012	32.85	33.27	32.20	32.85
1265	NYSE	CVI	Fri, Oct 26, 2012	32.53	32.87	32.18	32.81
1264	NYSE	CVI	Thu, Oct 25, 2012	32.46	32.68	31.73	32.53
1263	NYSE	CVI	Wed, Oct 24, 2012	32.32	32.68	31.63	32.18
1262	NYSE	CVI	Tue, Oct 23, 2012	32.95	33.09	31.48	32.09
1261	NYSE	CVI	Mon, Oct 22, 2012	33.81	34.24	32.95	33.56
1260	NYSE	CVI	Fri, Oct 19, 2012	34.33	34.65	33.57	33.82
1259	NYSE	CVI	Thu, Oct 18, 2012	34.34	34.80	34.08	34.45
1258	NYSE	CVI	Wed, Oct 17, 2012	34.52	35.24	33.96	34.54
1257	NYSE	CVI	Tue, Oct 16, 2012	34.57	34.97	34.33	34.40
1256	NYSE	CVI	Mon, Oct 15, 2012	34.18	34.65	33.63	34.59
1255	NYSE	CVI	Fri, Oct 12, 2012	34.64	34.74	33.66	34.04
1254	NYSE	CVI	Thu, Oct 11, 2012	35.01	35.58	34.49	34.68
1253	NYSE	CVI	Wed, Oct 10, 2012	35.09	35.40	34.51	34.55
1252	NYSE	CVI	Tue, Oct 9, 2012	35.23	35.89	34.88	35.06
1251	NYSE	CVI	Mon, Oct 8, 2012	34.95	35.53	34.73	35.14
1250	NYSE	CVI	Fri, Oct 5, 2012	35.72	35.76	34.89	35.12
1249	NYSE	CVI	Thu, Oct 4, 2012	35.14	35.62	34.92	35.38
1248	NYSE	CVI	Wed, Oct 3, 2012	35.49	35.49	34.69	34.80
1247	NYSE	CVI	Tue, Oct 2, 2012	36.24	36.24	35.09	35.51
1246	NYSE	CVI	Mon, Oct 1, 2012	34.86	36.33	34.39	35.91
1245	NYSE	CVI	Fri, Sep 28, 2012	32.80	33.01	32.58	32.85
1244	NYSE	CVI	Thu, Sep 27, 2012	32.81	33.14	32.60	32.91
1243	NYSE	CVI	Wed, Sep 26, 2012	33.28	33.47	32.26	32.62
1242	NYSE	CVI	Tue, Sep 25, 2012	33.71	34.04	33.24	33.29
1241	NYSE	CVI	Mon, Sep 24, 2012	33.53	33.97	33.29	33.58
1240	NYSE	CVI	Fri, Sep 21, 2012	33.78	34.28	33.65	33.66
1239	NYSE	CVI	Thu, Sep 20, 2012	32.95	33.70	32.57	33.53
1238	NYSE	CVI	Wed, Sep 19, 2012	32.63	33.18	32.38	32.95
1237	NYSE	CVI	Tue, Sep 18, 2012	32.54	32.75	32.00	32.22
1236	NYSE	CVI	Mon, Sep 17, 2012	32.84	33.57	32.59	32.68
1235	NYSE	CVI	Fri, Sep 14, 2012	31.37	32.91	31.28	32.89
1234	NYSE	CVI	Thu, Sep 13, 2012	31.12	31.35	30.59	31.10
1233	NYSE	CVI	Wed, Sep 12, 2012	30.56	30.98	30.37	30.97
1232	NYSE	CVI	Tue, Sep 11, 2012	29.92	30.45	29.81	30.43
1231	NYSE	CVI	Mon, Sep 10, 2012	29.78	29.90	29.58	29.82
1230	NYSE	CVI	Fri, Sep 7, 2012	29.17	30.13	29.00	29.80
1229	NYSE	CVI	Thu, Sep 6, 2012	28.03	29.36	28.03	29.31
1228	NYSE	CVI	Wed, Sep 5, 2012	27.06	27.85	27.04	27.85
1227	NYSE	CVI	Tue, Sep 4, 2012	26.67	27.02	26.67	27.02
1226	NYSE	CVI	Fri, Aug 31, 2012	26.56	26.66	26.19	26.65
1225	NYSE	CVI	Thu, Aug 30, 2012	26.13	26.39	26.13	26.39
1224	NYSE	CVI	Wed, Aug 29, 2012	26.28	26.43	26.03	26.34
1223	NYSE	CVI	Tue, Aug 28, 2012	25.92	26.30	25.88	26.29
1222	NYSE	CVI	Mon, Aug 27, 2012	25.48	25.88	25.18	25.88
1221	NYSE	CVI	Fri, Aug 24, 2012	25.47	25.62	25.19	25.29
1220	NYSE	CVI	Thu, Aug 23, 2012	26.41	26.41	25.51	25.52
1219	NYSE	CVI	Wed, Aug 22, 2012	25.88	26.55	25.88	26.42
1218	NYSE	CVI	Tue, Aug 21, 2012	26.47	26.56	26.22	26.41
1217	NYSE	CVI	Mon, Aug 20, 2012	26.28	26.47	26.06	26.43
1216	NYSE	CVI	Fri, Aug 17, 2012	26.59	26.60	26.24	26.30
1215	NYSE	CVI	Thu, Aug 16, 2012	26.55	26.65	26.22	26.59
1214	NYSE	CVI	Wed, Aug 15, 2012	26.46	26.56	26.25	26.56
1213	NYSE	CVI	Tue, Aug 14, 2012	26.29	26.42	25.96	26.39
1212	NYSE	CVI	Mon, Aug 13, 2012	26.10	26.17	25.92	26.07
1211	NYSE	CVI	Fri, Aug 10, 2012	26.16	26.27	26.04	26.20
1210	NYSE	CVI	Thu, Aug 9, 2012	26.20	26.53	26.10	26.32
1209	NYSE	CVI	Wed, Aug 8, 2012	25.98	26.30	25.90	26.14
1208	NYSE	CVI	Tue, Aug 7, 2012	26.37	26.64	26.01	26.15
1207	NYSE	CVI	Mon, Aug 6, 2012	25.20	26.20	25.20	26.16
1206	NYSE	CVI	Fri, Aug 3, 2012	24.76	25.49	24.28	25.25
1205	NYSE	CVI	Thu, Aug 2, 2012	25.20	25.70	24.23	24.39
1204	NYSE	CVI	Wed, Aug 1, 2012	25.46	25.52	24.53	25.20
1203	NYSE	CVI	Tue, Jul 31, 2012	25.71	25.96	25.50	25.53
1202	NYSE	CVI	Mon, Jul 30, 2012	25.24	25.72	25.11	25.58
1201	NYSE	CVI	Fri, Jul 27, 2012	24.82	25.40	24.48	25.21
1200	NYSE	CVI	Thu, Jul 26, 2012	25.22	25.22	24.52	24.82
1199	NYSE	CVI	Wed, Jul 25, 2012	24.62	24.76	23.92	24.71
1198	NYSE	CVI	Tue, Jul 24, 2012	25.04	25.16	24.16	24.43
1197	NYSE	CVI	Mon, Jul 23, 2012	25.06	25.24	24.69	25.06
1196	NYSE	CVI	Fri, Jul 20, 2012	25.62	25.89	25.29	25.55
1195	NYSE	CVI	Thu, Jul 19, 2012	25.78	25.88	25.42	25.75
1194	NYSE	CVI	Wed, Jul 18, 2012	25.59	25.99	25.53	25.70
1193	NYSE	CVI	Tue, Jul 17, 2012	25.45	25.66	24.97	25.60
1192	NYSE	CVI	Mon, Jul 16, 2012	25.15	25.41	24.89	25.22
1191	NYSE	CVI	Fri, Jul 13, 2012	25.01	25.34	24.81	25.34
1190	NYSE	CVI	Thu, Jul 12, 2012	24.87	25.02	24.45	24.85
1189	NYSE	CVI	Wed, Jul 11, 2012	24.66	25.09	24.62	25.05
1188	NYSE	CVI	Tue, Jul 10, 2012	24.79	24.86	24.30	24.60
1187	NYSE	CVI	Mon, Jul 9, 2012	24.49	24.54	24.14	24.54
1186	NYSE	CVI	Fri, Jul 6, 2012	24.19	24.61	24.19	24.46
1185	NYSE	CVI	Thu, Jul 5, 2012	24.57	24.68	23.80	24.47
1184	NYSE	CVI	Tue, Jul 3, 2012	24.13	24.58	24.03	24.57
1183	NYSE	CVI	Mon, Jul 2, 2012	23.96	24.22	23.71	24.03
1182	NYSE	CVI	Fri, Jun 29, 2012	23.93	24.07	23.52	23.76
1181	NYSE	CVI	Thu, Jun 28, 2012	22.69	23.59	22.62	23.42
1180	NYSE	CVI	Wed, Jun 27, 2012	22.72	23.13	22.57	22.85
1179	NYSE	CVI	Tue, Jun 26, 2012	22.27	22.77	22.27	22.65
1178	NYSE	CVI	Mon, Jun 25, 2012	22.10	22.58	22.07	22.27
1177	NYSE	CVI	Fri, Jun 22, 2012	21.96	22.52	21.81	22.49
1176	NYSE	CVI	Thu, Jun 21, 2012	22.66	22.66	21.62	21.87
1175	NYSE	CVI	Wed, Jun 20, 2012	22.60	22.96	22.29	22.66
1174	NYSE	CVI	Tue, Jun 19, 2012	21.95	22.75	21.87	22.42
1173	NYSE	CVI	Mon, Jun 18, 2012	21.59	21.84	21.49	21.82
1172	NYSE	CVI	Fri, Jun 15, 2012	21.75	21.94	21.50	21.77
1171	NYSE	CVI	Thu, Jun 14, 2012	21.57	21.96	21.41	21.61
1170	NYSE	CVI	Wed, Jun 13, 2012	21.78	22.10	21.34	21.48
1169	NYSE	CVI	Tue, Jun 12, 2012	21.48	22.27	21.48	21.93
1168	NYSE	CVI	Mon, Jun 11, 2012	22.08	22.25	21.36	21.41
1167	NYSE	CVI	Fri, Jun 8, 2012	21.61	22.00	21.44	21.95
1166	NYSE	CVI	Thu, Jun 7, 2012	21.92	22.14	21.61	21.67
1165	NYSE	CVI	Wed, Jun 6, 2012	21.84	22.43	21.61	22.01
1164	NYSE	CVI	Tue, Jun 5, 2012	21.72	21.91	21.41	21.54
1163	NYSE	CVI	Mon, Jun 4, 2012	22.07	22.43	21.04	21.69
1162	NYSE	CVI	Fri, Jun 1, 2012	22.45	22.52	21.89	22.08
1161	NYSE	CVI	Thu, May 31, 2012	23.28	23.40	22.35	22.74
1160	NYSE	CVI	Wed, May 30, 2012	23.78	23.84	23.05	23.05
1159	NYSE	CVI	Tue, May 29, 2012	23.98	24.35	23.61	23.84
1158	NYSE	CVI	Fri, May 25, 2012	24.60	24.75	23.69	23.74
1157	NYSE	CVI	Thu, May 24, 2012	24.93	24.94	23.19	24.28
1156	NYSE	CVI	Wed, May 23, 2012	26.02	26.23	24.54	24.54
1155	NYSE	CVI	Tue, May 22, 2012	28.00	28.01	25.80	26.18
1154	NYSE	CVI	Mon, May 21, 2012	27.19	28.34	26.84	28.02
1153	NYSE	CVI	Fri, May 18, 2012	27.16	27.72	27.16	27.23
1152	NYSE	CVI	Thu, May 17, 2012	27.23	27.45	27.19	27.26
1151	NYSE	CVI	Wed, May 16, 2012	27.25	27.33	27.13	27.13
1150	NYSE	CVI	Tue, May 15, 2012	27.13	27.24	27.12	27.17
1149	NYSE	CVI	Mon, May 14, 2012	27.05	27.15	27.05	27.13
1148	NYSE	CVI	Fri, May 11, 2012	27.06	27.45	27.06	27.10
1147	NYSE	CVI	Thu, May 10, 2012	27.15	27.22	27.06	27.15
1146	NYSE	CVI	Wed, May 9, 2012	26.96	27.15	26.90	27.15
1145	NYSE	CVI	Tue, May 8, 2012	27.05	27.15	27.02	27.09
1144	NYSE	CVI	Mon, May 7, 2012	26.99	27.28	26.98	27.13
1143	NYSE	CVI	Fri, May 4, 2012	26.69	26.92	26.69	26.86
1142	NYSE	CVI	Thu, May 3, 2012	26.90	26.94	26.81	26.85
1141	NYSE	CVI	Wed, May 2, 2012	26.97	27.04	26.87	26.90
1140	NYSE	CVI	Tue, May 1, 2012	27.01	27.15	26.95	26.96
1139	NYSE	CVI	Mon, Apr 30, 2012	27.19	27.23	26.96	27.14
1138	NYSE	CVI	Fri, Apr 27, 2012	26.99	27.27	26.92	27.15
1137	NYSE	CVI	Thu, Apr 26, 2012	26.90	27.01	26.89	27.01
1136	NYSE	CVI	Wed, Apr 25, 2012	26.99	26.99	26.86	26.96
1135	NYSE	CVI	Tue, Apr 24, 2012	26.90	27.00	26.85	26.99
1134	NYSE	CVI	Mon, Apr 23, 2012	26.83	26.97	26.81	26.86
1133	NYSE	CVI	Fri, Apr 20, 2012	27.02	27.03	26.85	26.89
1132	NYSE	CVI	Thu, Apr 19, 2012	26.87	27.04	26.77	26.96
1131	NYSE	CVI	Wed, Apr 18, 2012	24.62	25.05	24.45	24.91
1130	NYSE	CVI	Tue, Apr 17, 2012	24.96	25.32	24.80	24.90
1129	NYSE	CVI	Mon, Apr 16, 2012	25.19	25.45	24.47	24.69
1128	NYSE	CVI	Fri, Apr 13, 2012	25.33	25.59	25.13	25.13
1127	NYSE	CVI	Thu, Apr 12, 2012	25.35	25.65	25.04	25.37
1126	NYSE	CVI	Wed, Apr 11, 2012	25.65	25.68	25.06	25.21
1125	NYSE	CVI	Tue, Apr 10, 2012	25.63	25.79	25.34	25.46
1124	NYSE	CVI	Mon, Apr 9, 2012	24.90	25.88	24.90	25.61
1123	NYSE	CVI	Thu, Apr 5, 2012	25.65	25.87	25.35	25.65
1122	NYSE	CVI	Wed, Apr 4, 2012	25.29	25.84	25.27	25.76
1121	NYSE	CVI	Tue, Apr 3, 2012	25.62	25.92	25.31	25.74
1120	NYSE	CVI	Mon, Apr 2, 2012	23.80	24.58	23.49	24.31
1119	NYSE	CVI	Fri, Mar 30, 2012	23.98	24.16	23.28	23.91
1118	NYSE	CVI	Thu, Mar 29, 2012	23.75	23.86	23.26	23.69
1117	NYSE	CVI	Wed, Mar 28, 2012	23.34	23.96	23.10	23.83
1116	NYSE	CVI	Tue, Mar 27, 2012	24.26	24.29	23.39	23.40
1115	NYSE	CVI	Mon, Mar 26, 2012	24.14	24.54	24.13	24.21
1114	NYSE	CVI	Fri, Mar 23, 2012	23.25	24.01	23.20	23.93
1113	NYSE	CVI	Thu, Mar 22, 2012	23.24	23.40	22.89	23.29
1112	NYSE	CVI	Wed, Mar 21, 2012	23.82	23.89	23.38	23.56
1111	NYSE	CVI	Tue, Mar 20, 2012	23.94	24.12	23.56	23.73
1110	NYSE	CVI	Mon, Mar 19, 2012	24.18	24.48	24.18	24.21
1109	NYSE	CVI	Fri, Mar 16, 2012	24.11	24.35	23.91	24.20
1108	NYSE	CVI	Thu, Mar 15, 2012	24.29	24.36	23.61	23.95
1107	NYSE	CVI	Wed, Mar 14, 2012	24.62	24.62	23.95	24.21
1106	NYSE	CVI	Tue, Mar 13, 2012	24.13	24.13	23.46	23.94
1105	NYSE	CVI	Mon, Mar 12, 2012	24.51	24.58	23.69	23.96
1104	NYSE	CVI	Fri, Mar 9, 2012	23.36	24.94	23.17	24.64
1103	NYSE	CVI	Thu, Mar 8, 2012	23.13	23.34	22.71	23.25
1102	NYSE	CVI	Wed, Mar 7, 2012	22.90	23.20	22.79	22.95
1101	NYSE	CVI	Tue, Mar 6, 2012	23.48	23.78	22.78	23.06
1100	NYSE	CVI	Mon, Mar 5, 2012	24.22	24.26	23.74	23.86
1099	NYSE	CVI	Fri, Mar 2, 2012	24.76	24.97	24.20	24.29
1098	NYSE	CVI	Thu, Mar 1, 2012	24.61	24.96	23.95	24.80
1097	NYSE	CVI	Wed, Feb 29, 2012	24.92	25.29	24.23	24.32
1096	NYSE	CVI	Tue, Feb 28, 2012	26.14	26.28	24.60	24.76
1095	NYSE	CVI	Mon, Feb 27, 2012	26.33	26.46	26.07	26.37
1094	NYSE	CVI	Fri, Feb 24, 2012	26.56	26.68	26.24	26.60
1093	NYSE	CVI	Thu, Feb 23, 2012	26.41	26.73	25.92	26.61
1092	NYSE	CVI	Wed, Feb 22, 2012	26.64	26.91	26.31	26.33
1091	NYSE	CVI	Tue, Feb 21, 2012	26.05	26.47	26.03	26.30
1090	NYSE	CVI	Fri, Feb 17, 2012	26.19	26.32	25.22	25.95
1089	NYSE	CVI	Thu, Feb 16, 2012	24.70	26.89	24.41	26.10
1088	NYSE	CVI	Wed, Feb 15, 2012	24.96	25.17	24.49	24.67
1087	NYSE	CVI	Tue, Feb 14, 2012	24.85	24.99	24.28	24.69
1086	NYSE	CVI	Mon, Feb 13, 2012	24.59	24.93	23.37	24.10
1085	NYSE	CVI	Fri, Feb 10, 2012	24.79	24.95	24.11	24.22
1084	NYSE	CVI	Thu, Feb 9, 2012	25.03	25.25	24.27	25.13
1083	NYSE	CVI	Wed, Feb 8, 2012	24.66	24.98	24.14	24.87
1082	NYSE	CVI	Tue, Feb 7, 2012	24.74	24.90	24.24	24.66
1081	NYSE	CVI	Mon, Feb 6, 2012	24.02	24.69	23.78	24.63
1080	NYSE	CVI	Fri, Feb 3, 2012	24.07	24.20	23.81	23.95
1079	NYSE	CVI	Thu, Feb 2, 2012	22.92	23.76	22.84	23.67
1078	NYSE	CVI	Wed, Feb 1, 2012	22.49	23.06	22.49	22.86
1077	NYSE	CVI	Tue, Jan 31, 2012	22.44	22.59	21.97	22.29
1076	NYSE	CVI	Mon, Jan 30, 2012	22.01	22.32	21.83	22.21
1075	NYSE	CVI	Fri, Jan 27, 2012	21.58	22.45	21.52	22.23
1074	NYSE	CVI	Thu, Jan 26, 2012	22.53	22.74	21.40	21.58
1073	NYSE	CVI	Wed, Jan 25, 2012	21.91	22.47	21.59	22.40
1072	NYSE	CVI	Tue, Jan 24, 2012	21.55	22.00	21.38	21.97
1071	NYSE	CVI	Mon, Jan 23, 2012	21.68	22.16	21.42	21.73
1070	NYSE	CVI	Fri, Jan 20, 2012	21.26	21.71	21.08	21.64
1069	NYSE	CVI	Thu, Jan 19, 2012	21.63	21.76	21.03	21.29
1068	NYSE	CVI	Wed, Jan 18, 2012	21.04	21.51	21.00	21.44
1067	NYSE	CVI	Tue, Jan 17, 2012	21.07	21.09	20.60	21.00
1066	NYSE	CVI	Fri, Jan 13, 2012	19.94	21.74	19.75	20.60
1065	NYSE	CVI	Thu, Jan 12, 2012	19.56	19.93	19.48	19.89
1064	NYSE	CVI	Wed, Jan 11, 2012	18.71	19.75	18.46	19.71
1063	NYSE	CVI	Tue, Jan 10, 2012	18.82	18.90	18.57	18.81
1062	NYSE	CVI	Mon, Jan 9, 2012	18.72	18.81	18.26	18.41
1061	NYSE	CVI	Fri, Jan 6, 2012	18.34	18.77	18.09	18.75
1060	NYSE	CVI	Thu, Jan 5, 2012	17.37	18.31	17.23	18.31
1059	NYSE	CVI	Wed, Jan 4, 2012	17.65	18.07	17.58	17.84
1058	NYSE	CVI	Tue, Jan 3, 2012	17.25	17.71	17.15	17.63
1057	NYSE	CVI	Fri, Dec 30, 2011	16.74	16.85	16.56	16.74
1056	NYSE	CVI	Thu, Dec 29, 2011	16.37	16.73	16.12	16.66
1055	NYSE	CVI	Wed, Dec 28, 2011	16.90	17.21	16.22	16.26
1054	NYSE	CVI	Tue, Dec 27, 2011	16.81	17.06	16.40	16.96
1053	NYSE	CVI	Fri, Dec 23, 2011	16.79	16.92	16.43	16.92
1052	NYSE	CVI	Thu, Dec 22, 2011	16.78	16.87	16.38	16.69
1051	NYSE	CVI	Wed, Dec 21, 2011	16.30	16.74	15.97	16.68
1050	NYSE	CVI	Tue, Dec 20, 2011	15.95	16.53	15.95	16.38
1049	NYSE	CVI	Mon, Dec 19, 2011	16.64	16.70	15.59	15.67
1048	NYSE	CVI	Fri, Dec 16, 2011	16.26	16.71	16.14	16.53
1047	NYSE	CVI	Thu, Dec 15, 2011	16.49	16.58	15.84	16.07
1046	NYSE	CVI	Wed, Dec 14, 2011	15.89	16.39	15.61	16.29
1045	NYSE	CVI	Tue, Dec 13, 2011	16.94	17.00	15.87	16.12
1044	NYSE	CVI	Mon, Dec 12, 2011	16.70	16.79	16.26	16.73
1043	NYSE	CVI	Fri, Dec 9, 2011	16.44	17.02	16.30	16.99
1042	NYSE	CVI	Thu, Dec 8, 2011	16.89	16.97	16.12	16.37
1041	NYSE	CVI	Wed, Dec 7, 2011	16.95	17.25	16.64	17.11
1040	NYSE	CVI	Tue, Dec 6, 2011	16.90	17.08	16.71	16.97
1039	NYSE	CVI	Mon, Dec 5, 2011	17.02	17.18	16.74	16.92
1038	NYSE	CVI	Fri, Dec 2, 2011	16.39	16.93	16.18	16.62
1037	NYSE	CVI	Thu, Dec 1, 2011	16.16	16.45	15.94	16.14
1036	NYSE	CVI	Wed, Nov 30, 2011	16.53	16.64	15.87	16.27
1035	NYSE	CVI	Tue, Nov 29, 2011	15.69	16.07	15.36	15.96
1034	NYSE	CVI	Mon, Nov 28, 2011	15.80	16.09	15.50	15.70
1033	NYSE	CVI	Fri, Nov 25, 2011	15.16	15.60	15.07	15.19
1032	NYSE	CVI	Wed, Nov 23, 2011	15.11	15.43	14.86	15.27
1031	NYSE	CVI	Tue, Nov 22, 2011	15.88	16.02	15.24	15.33
1030	NYSE	CVI	Mon, Nov 21, 2011	15.61	16.40	15.52	15.87
1029	NYSE	CVI	Fri, Nov 18, 2011	15.78	16.20	15.55	16.04
1028	NYSE	CVI	Thu, Nov 17, 2011	16.85	16.92	15.37	15.67
1027	NYSE	CVI	Wed, Nov 16, 2011	18.14	18.22	16.32	16.43
1026	NYSE	CVI	Tue, Nov 15, 2011	19.45	20.06	19.45	19.62
1025	NYSE	CVI	Mon, Nov 14, 2011	20.33	20.61	19.66	19.98
1024	NYSE	CVI	Fri, Nov 11, 2011	21.03	21.53	20.11	20.37
1023	NYSE	CVI	Thu, Nov 10, 2011	21.80	21.93	19.97	20.63
1022	NYSE	CVI	Wed, Nov 9, 2011	22.13	22.20	21.02	21.25
1021	NYSE	CVI	Tue, Nov 8, 2011	23.27	23.27	22.67	23.02
1020	NYSE	CVI	Mon, Nov 7, 2011	23.52	24.17	22.63	23.18
1019	NYSE	CVI	Fri, Nov 4, 2011	23.40	24.32	23.33	23.68
1018	NYSE	CVI	Thu, Nov 3, 2011	22.67	23.86	22.33	23.50
1017	NYSE	CVI	Wed, Nov 2, 2011	22.34	22.94	22.10	22.77
1016	NYSE	CVI	Tue, Nov 1, 2011	20.68	22.29	20.60	21.76
1015	NYSE	CVI	Mon, Oct 31, 2011	22.74	22.74	21.86	22.13
1014	NYSE	CVI	Fri, Oct 28, 2011	22.60	23.32	22.35	23.02
1013	NYSE	CVI	Thu, Oct 27, 2011	22.76	23.15	22.29	22.76
1012	NYSE	CVI	Wed, Oct 26, 2011	21.33	21.99	20.72	21.80
1011	NYSE	CVI	Tue, Oct 25, 2011	22.30	22.30	20.69	20.74
1010	NYSE	CVI	Mon, Oct 24, 2011	23.81	24.13	22.62	22.86
1009	NYSE	CVI	Fri, Oct 21, 2011	24.45	24.45	22.79	23.55
1008	NYSE	CVI	Thu, Oct 20, 2011	23.29	23.86	22.31	23.48
1007	NYSE	CVI	Wed, Oct 19, 2011	24.45	24.98	22.90	23.24
1006	NYSE	CVI	Tue, Oct 18, 2011	23.86	24.84	23.20	24.55
1005	NYSE	CVI	Mon, Oct 17, 2011	23.85	24.33	23.56	23.80
1004	NYSE	CVI	Fri, Oct 14, 2011	23.11	24.23	23.05	24.14
1003	NYSE	CVI	Thu, Oct 13, 2011	21.93	23.11	21.58	22.77
1002	NYSE	CVI	Wed, Oct 12, 2011	22.89	23.02	22.10	22.18
1001	NYSE	CVI	Tue, Oct 11, 2011	21.48	22.71	21.28	22.58
1000	NYSE	CVI	Mon, Oct 10, 2011	20.80	21.80	20.80	21.65
999	NYSE	CVI	Fri, Oct 7, 2011	20.97	21.00	19.84	20.21
998	NYSE	CVI	Thu, Oct 6, 2011	19.26	20.56	18.66	20.52
997	NYSE	CVI	Wed, Oct 5, 2011	18.37	19.55	17.67	19.17
996	NYSE	CVI	Tue, Oct 4, 2011	17.22	18.38	16.45	18.29
995	NYSE	CVI	Mon, Oct 3, 2011	18.56	18.70	17.58	17.60
994	NYSE	CVI	Fri, Sep 30, 2011	18.92	19.39	18.45	18.90
993	NYSE	CVI	Thu, Sep 29, 2011	20.90	21.09	17.89	19.32
992	NYSE	CVI	Wed, Sep 28, 2011	21.64	21.77	20.36	20.39
991	NYSE	CVI	Tue, Sep 27, 2011	21.79	22.52	21.31	21.57
990	NYSE	CVI	Mon, Sep 26, 2011	20.43	21.42	19.92	21.32
989	NYSE	CVI	Fri, Sep 23, 2011	20.08	20.75	19.57	20.19
988	NYSE	CVI	Thu, Sep 22, 2011	20.46	21.13	19.49	20.20
987	NYSE	CVI	Wed, Sep 21, 2011	22.61	23.12	21.26	21.36
986	NYSE	CVI	Tue, Sep 20, 2011	23.60	24.21	22.55	22.68
985	NYSE	CVI	Mon, Sep 19, 2011	23.12	23.82	22.41	23.41
984	NYSE	CVI	Fri, Sep 16, 2011	23.28	23.80	22.85	23.74
983	NYSE	CVI	Thu, Sep 15, 2011	22.88	23.98	22.58	23.18
982	NYSE	CVI	Wed, Sep 14, 2011	23.39	23.40	21.89	22.43
981	NYSE	CVI	Tue, Sep 13, 2011	24.78	25.04	22.69	23.10
980	NYSE	CVI	Mon, Sep 12, 2011	24.16	25.02	23.95	24.77
979	NYSE	CVI	Fri, Sep 9, 2011	25.37	25.63	24.36	24.71
978	NYSE	CVI	Thu, Sep 8, 2011	25.55	26.47	25.37	25.81
977	NYSE	CVI	Wed, Sep 7, 2011	24.80	25.89	24.80	25.72
976	NYSE	CVI	Tue, Sep 6, 2011	22.65	24.53	22.64	24.42
975	NYSE	CVI	Fri, Sep 2, 2011	23.45	24.35	22.89	23.54
974	NYSE	CVI	Thu, Sep 1, 2011	25.39	25.59	24.15	24.28
973	NYSE	CVI	Wed, Aug 31, 2011	25.87	25.92	24.97	25.45
972	NYSE	CVI	Tue, Aug 30, 2011	25.01	25.79	24.72	25.46
971	NYSE	CVI	Mon, Aug 29, 2011	24.66	25.63	24.47	25.14
970	NYSE	CVI	Fri, Aug 26, 2011	22.65	24.38	22.46	24.22
969	NYSE	CVI	Thu, Aug 25, 2011	23.24	23.46	22.25	22.90
968	NYSE	CVI	Wed, Aug 24, 2011	22.18	23.06	21.76	22.84
967	NYSE	CVI	Tue, Aug 23, 2011	20.72	22.25	20.39	22.23
966	NYSE	CVI	Mon, Aug 22, 2011	22.34	22.48	20.50	20.59
965	NYSE	CVI	Fri, Aug 19, 2011	21.34	23.14	21.29	21.86
964	NYSE	CVI	Thu, Aug 18, 2011	21.91	22.31	20.78	21.74
963	NYSE	CVI	Wed, Aug 17, 2011	22.59	23.21	22.28	22.68
962	NYSE	CVI	Tue, Aug 16, 2011	22.78	23.01	21.87	22.30
961	NYSE	CVI	Mon, Aug 15, 2011	23.19	23.88	22.92	23.19
960	NYSE	CVI	Fri, Aug 12, 2011	23.29	23.56	22.60	22.82
959	NYSE	CVI	Thu, Aug 11, 2011	20.39	23.21	20.39	22.79
958	NYSE	CVI	Wed, Aug 10, 2011	19.23	21.61	19.02	20.18
957	NYSE	CVI	Tue, Aug 9, 2011	18.62	20.06	18.00	20.05
956	NYSE	CVI	Mon, Aug 8, 2011	19.43	19.69	17.16	18.00
955	NYSE	CVI	Fri, Aug 5, 2011	21.45	21.59	19.60	20.51
954	NYSE	CVI	Thu, Aug 4, 2011	23.63	23.63	21.06	21.07
953	NYSE	CVI	Wed, Aug 3, 2011	23.45	23.63	21.84	22.90
952	NYSE	CVI	Tue, Aug 2, 2011	24.37	25.08	23.36	23.39
951	NYSE	CVI	Mon, Aug 1, 2011	25.32	25.35	23.83	24.59
950	NYSE	CVI	Fri, Jul 29, 2011	22.85	24.13	22.38	24.00
949	NYSE	CVI	Thu, Jul 28, 2011	23.61	23.92	23.20	23.20
948	NYSE	CVI	Wed, Jul 27, 2011	24.31	24.52	23.34	23.51
947	NYSE	CVI	Tue, Jul 26, 2011	24.49	24.99	24.31	24.56
946	NYSE	CVI	Mon, Jul 25, 2011	24.21	25.04	24.21	24.56
945	NYSE	CVI	Fri, Jul 22, 2011	24.31	24.57	24.14	24.45
944	NYSE	CVI	Thu, Jul 21, 2011	23.96	24.48	23.89	24.31
943	NYSE	CVI	Wed, Jul 20, 2011	23.79	24.13	23.45	23.76
942	NYSE	CVI	Tue, Jul 19, 2011	23.27	23.99	23.25	23.64
941	NYSE	CVI	Mon, Jul 18, 2011	23.44	23.50	22.76	22.92
940	NYSE	CVI	Fri, Jul 15, 2011	22.96	23.61	22.96	23.45
939	NYSE	CVI	Thu, Jul 14, 2011	23.44	23.64	22.35	22.82
938	NYSE	CVI	Wed, Jul 13, 2011	23.12	23.69	22.88	23.21
937	NYSE	CVI	Tue, Jul 12, 2011	22.73	23.41	22.57	22.88
936	NYSE	CVI	Mon, Jul 11, 2011	23.33	23.64	22.54	22.96
935	NYSE	CVI	Fri, Jul 8, 2011	23.13	23.96	22.84	23.83
934	NYSE	CVI	Thu, Jul 7, 2011	23.18	24.17	23.09	23.68
933	NYSE	CVI	Wed, Jul 6, 2011	22.59	22.92	22.34	22.75
932	NYSE	CVI	Tue, Jul 5, 2011	22.58	23.11	22.42	22.72
931	NYSE	CVI	Fri, Jul 1, 2011	22.00	22.54	21.53	22.42
930	NYSE	CVI	Thu, Jun 30, 2011	21.82	22.37	21.80	22.01
929	NYSE	CVI	Wed, Jun 29, 2011	21.46	22.13	20.84	21.56
928	NYSE	CVI	Tue, Jun 28, 2011	20.56	21.57	20.50	21.30
927	NYSE	CVI	Mon, Jun 27, 2011	20.28	20.75	20.11	20.48
926	NYSE	CVI	Fri, Jun 24, 2011	21.99	22.02	19.77	20.37
925	NYSE	CVI	Thu, Jun 23, 2011	21.06	21.82	20.39	21.75
924	NYSE	CVI	Wed, Jun 22, 2011	21.02	22.25	21.02	21.58
923	NYSE	CVI	Tue, Jun 21, 2011	20.40	21.22	20.39	20.83
922	NYSE	CVI	Mon, Jun 20, 2011	19.93	20.18	19.60	20.17
921	NYSE	CVI	Fri, Jun 17, 2011	20.35	20.59	19.56	19.99
920	NYSE	CVI	Thu, Jun 16, 2011	19.92	20.33	19.65	20.18
919	NYSE	CVI	Wed, Jun 15, 2011	19.92	20.88	19.74	19.95
918	NYSE	CVI	Tue, Jun 14, 2011	19.66	20.66	19.62	20.33
917	NYSE	CVI	Mon, Jun 13, 2011	18.76	19.65	18.59	19.18
916	NYSE	CVI	Fri, Jun 10, 2011	18.49	18.80	18.16	18.71
915	NYSE	CVI	Thu, Jun 9, 2011	18.56	19.15	18.48	18.80
914	NYSE	CVI	Wed, Jun 8, 2011	18.72	18.90	18.33	18.48
913	NYSE	CVI	Tue, Jun 7, 2011	18.10	18.89	18.08	18.70
912	NYSE	CVI	Mon, Jun 6, 2011	19.06	19.10	17.90	17.94
911	NYSE	CVI	Fri, Jun 3, 2011	18.06	19.51	17.92	19.04
910	NYSE	CVI	Thu, Jun 2, 2011	18.74	19.12	17.98	18.48
909	NYSE	CVI	Wed, Jun 1, 2011	19.52	19.74	18.67	18.67
908	NYSE	CVI	Tue, May 31, 2011	19.64	19.67	19.32	19.54
907	NYSE	CVI	Fri, May 27, 2011	18.82	19.39	18.81	19.29
906	NYSE	CVI	Thu, May 26, 2011	18.32	18.84	18.15	18.75
905	NYSE	CVI	Wed, May 25, 2011	17.78	18.63	17.56	18.35
904	NYSE	CVI	Tue, May 24, 2011	18.18	18.25	17.55	17.88
903	NYSE	CVI	Mon, May 23, 2011	17.51	17.70	17.11	17.66
902	NYSE	CVI	Fri, May 20, 2011	17.94	18.12	17.63	17.98
901	NYSE	CVI	Thu, May 19, 2011	18.08	18.14	17.58	18.03
900	NYSE	CVI	Wed, May 18, 2011	16.67	18.11	16.67	17.85
899	NYSE	CVI	Tue, May 17, 2011	16.48	17.09	16.36	16.44
898	NYSE	CVI	Mon, May 16, 2011	17.10	17.34	16.56	16.62
897	NYSE	CVI	Fri, May 13, 2011	17.47	17.88	17.07	17.22
896	NYSE	CVI	Thu, May 12, 2011	17.72	17.72	16.96	17.41
895	NYSE	CVI	Wed, May 11, 2011	18.52	18.56	17.68	17.86
894	NYSE	CVI	Tue, May 10, 2011	18.41	19.66	18.41	18.66
893	NYSE	CVI	Mon, May 9, 2011	17.60	18.65	17.38	18.64
892	NYSE	CVI	Fri, May 6, 2011	17.72	18.45	17.49	17.70
891	NYSE	CVI	Thu, May 5, 2011	17.20	17.94	16.88	17.31
890	NYSE	CVI	Wed, May 4, 2011	17.62	17.69	16.98	17.47
889	NYSE	CVI	Tue, May 3, 2011	18.80	18.85	17.52	17.64
888	NYSE	CVI	Mon, May 2, 2011	20.02	20.02	18.84	18.93
887	NYSE	CVI	Fri, Apr 29, 2011	19.77	19.95	19.61	19.87
886	NYSE	CVI	Thu, Apr 28, 2011	19.44	20.07	19.30	19.80
885	NYSE	CVI	Wed, Apr 27, 2011	19.67	19.72	18.66	19.55
884	NYSE	CVI	Tue, Apr 26, 2011	20.78	20.78	19.43	19.58
883	NYSE	CVI	Mon, Apr 25, 2011	20.72	21.02	20.46	20.74
882	NYSE	CVI	Thu, Apr 21, 2011	21.03	21.09	20.52	20.62
881	NYSE	CVI	Wed, Apr 20, 2011	21.04	21.19	20.65	20.79
880	NYSE	CVI	Tue, Apr 19, 2011	20.60	20.72	19.69	20.41
879	NYSE	CVI	Mon, Apr 18, 2011	20.60	20.78	20.10	20.57
878	NYSE	CVI	Fri, Apr 15, 2011	20.35	21.05	20.24	21.04
877	NYSE	CVI	Thu, Apr 14, 2011	19.81	20.19	19.60	20.09
876	NYSE	CVI	Wed, Apr 13, 2011	18.97	19.99	18.89	19.96
875	NYSE	CVI	Tue, Apr 12, 2011	19.39	19.60	18.33	18.85
874	NYSE	CVI	Mon, Apr 11, 2011	20.54	20.59	19.73	19.77
873	NYSE	CVI	Fri, Apr 8, 2011	21.05	21.38	20.20	20.55
872	NYSE	CVI	Thu, Apr 7, 2011	21.39	21.46	20.58	20.92
871	NYSE	CVI	Wed, Apr 6, 2011	21.47	21.79	21.11	21.43
870	NYSE	CVI	Tue, Apr 5, 2011	21.09	21.48	20.90	21.25
869	NYSE	CVI	Mon, Apr 4, 2011	21.34	21.37	20.87	21.09
868	NYSE	CVI	Fri, Apr 1, 2011	20.87	21.48	20.83	21.17
867	NYSE	CVI	Thu, Mar 31, 2011	20.55	20.72	20.21	20.70
866	NYSE	CVI	Wed, Mar 30, 2011	20.21	20.55	19.99	20.42
865	NYSE	CVI	Tue, Mar 29, 2011	19.82	19.93	19.22	19.82
864	NYSE	CVI	Mon, Mar 28, 2011	19.91	20.27	19.67	19.82
863	NYSE	CVI	Fri, Mar 25, 2011	19.00	19.98	18.90	19.81
862	NYSE	CVI	Thu, Mar 24, 2011	18.61	19.06	18.18	18.93
861	NYSE	CVI	Wed, Mar 23, 2011	18.41	18.77	18.03	18.45
860	NYSE	CVI	Tue, Mar 22, 2011	18.59	18.82	18.15	18.43
859	NYSE	CVI	Mon, Mar 21, 2011	17.67	18.73	17.51	18.56
858	NYSE	CVI	Fri, Mar 18, 2011	17.97	18.06	17.19	17.24
857	NYSE	CVI	Thu, Mar 17, 2011	17.43	17.62	17.06	17.45
856	NYSE	CVI	Wed, Mar 16, 2011	17.36	17.79	16.65	16.94
855	NYSE	CVI	Tue, Mar 15, 2011	16.98	17.73	16.81	17.36
854	NYSE	CVI	Mon, Mar 14, 2011	17.81	18.48	17.39	18.00
853	NYSE	CVI	Fri, Mar 11, 2011	16.37	18.30	16.36	18.03
852	NYSE	CVI	Thu, Mar 10, 2011	17.22	17.23	16.27	16.47
851	NYSE	CVI	Wed, Mar 9, 2011	17.19	17.75	17.16	17.53
850	NYSE	CVI	Tue, Mar 8, 2011	18.28	18.28	17.25	17.25
849	NYSE	CVI	Mon, Mar 7, 2011	18.60	18.69	17.43	17.89
848	NYSE	CVI	Fri, Mar 4, 2011	18.32	19.27	18.30	18.45
847	NYSE	CVI	Thu, Mar 3, 2011	16.50	19.15	16.50	18.25
846	NYSE	CVI	Wed, Mar 2, 2011	16.21	17.02	15.70	16.83
845	NYSE	CVI	Tue, Mar 1, 2011	16.85	17.16	16.02	16.20
844	NYSE	CVI	Mon, Feb 28, 2011	17.24	17.24	16.45	16.89
843	NYSE	CVI	Fri, Feb 25, 2011	16.28	16.93	16.10	16.82
842	NYSE	CVI	Thu, Feb 24, 2011	17.05	17.05	15.60	16.08
841	NYSE	CVI	Wed, Feb 23, 2011	17.37	17.70	16.69	17.06
840	NYSE	CVI	Tue, Feb 22, 2011	18.19	18.19	16.87	17.38
839	NYSE	CVI	Fri, Feb 18, 2011	18.95	19.04	18.04	18.24
838	NYSE	CVI	Thu, Feb 17, 2011	18.79	19.38	18.78	19.04
837	NYSE	CVI	Wed, Feb 16, 2011	18.22	18.87	18.18	18.76
836	NYSE	CVI	Tue, Feb 15, 2011	18.26	18.31	17.75	18.05
835	NYSE	CVI	Mon, Feb 14, 2011	17.35	18.20	17.32	18.14
834	NYSE	CVI	Fri, Feb 11, 2011	16.81	17.30	16.79	17.30
833	NYSE	CVI	Thu, Feb 10, 2011	16.48	17.02	16.12	16.84
832	NYSE	CVI	Wed, Feb 9, 2011	16.79	17.00	16.58	16.78
831	NYSE	CVI	Tue, Feb 8, 2011	16.48	16.87	16.28	16.82
830	NYSE	CVI	Mon, Feb 7, 2011	16.04	16.54	16.04	16.46
829	NYSE	CVI	Fri, Feb 4, 2011	15.28	15.91	15.22	15.77
828	NYSE	CVI	Thu, Feb 3, 2011	15.32	15.41	14.63	15.24
827	NYSE	CVI	Wed, Feb 2, 2011	15.19	16.01	15.12	15.55
826	NYSE	CVI	Tue, Feb 1, 2011	15.78	16.02	15.58	15.87
825	NYSE	CVI	Mon, Jan 31, 2011	14.96	15.61	14.95	15.48
824	NYSE	CVI	Fri, Jan 28, 2011	14.93	15.10	14.60	14.81
823	NYSE	CVI	Thu, Jan 27, 2011	14.75	15.22	14.69	14.97
822	NYSE	CVI	Wed, Jan 26, 2011	14.44	14.94	14.37	14.68
821	NYSE	CVI	Tue, Jan 25, 2011	14.42	14.44	14.19	14.36
820	NYSE	CVI	Mon, Jan 24, 2011	14.38	14.56	14.16	14.49
819	NYSE	CVI	Fri, Jan 21, 2011	14.09	14.54	14.03	14.29
818	NYSE	CVI	Thu, Jan 20, 2011	14.21	14.37	13.68	14.10
817	NYSE	CVI	Wed, Jan 19, 2011	14.46	14.54	13.85	14.03
816	NYSE	CVI	Tue, Jan 18, 2011	14.17	14.52	14.10	14.52
815	NYSE	CVI	Fri, Jan 14, 2011	14.01	14.31	13.72	14.20
814	NYSE	CVI	Thu, Jan 13, 2011	14.04	14.30	13.95	14.22
813	NYSE	CVI	Wed, Jan 12, 2011	14.04	14.13	13.85	14.07
812	NYSE	CVI	Tue, Jan 11, 2011	13.55	14.03	13.50	13.83
811	NYSE	CVI	Mon, Jan 10, 2011	13.62	13.79	13.34	13.44
810	NYSE	CVI	Fri, Jan 7, 2011	13.51	13.58	13.19	13.35
809	NYSE	CVI	Thu, Jan 6, 2011	13.57	13.78	13.28	13.41
808	NYSE	CVI	Wed, Jan 5, 2011	13.35	13.66	13.04	13.61
807	NYSE	CVI	Tue, Jan 4, 2011	13.85	13.85	13.00	13.09
806	NYSE	CVI	Mon, Jan 3, 2011	13.77	13.93	13.32	13.86
805	NYSE	CVI	Fri, Dec 31, 2010	13.46	13.72	13.33	13.57
804	NYSE	CVI	Thu, Dec 30, 2010	13.65	13.66	13.47	13.47
803	NYSE	CVI	Wed, Dec 29, 2010	13.09	13.69	13.07	13.63
802	NYSE	CVI	Tue, Dec 28, 2010	13.11	13.11	12.94	13.00
801	NYSE	CVI	Mon, Dec 27, 2010	13.06	13.15	12.85	13.11
800	NYSE	CVI	Thu, Dec 23, 2010	13.34	13.39	13.12	13.16
799	NYSE	CVI	Wed, Dec 22, 2010	13.12	13.56	13.08	13.33
798	NYSE	CVI	Tue, Dec 21, 2010	12.58	13.19	12.56	13.11
797	NYSE	CVI	Mon, Dec 20, 2010	12.03	12.64	12.03	12.50
796	NYSE	CVI	Fri, Dec 17, 2010	11.80	12.06	11.68	12.06
795	NYSE	CVI	Thu, Dec 16, 2010	11.79	11.99	11.59	11.89
794	NYSE	CVI	Wed, Dec 15, 2010	11.87	12.13	11.73	11.78
793	NYSE	CVI	Tue, Dec 14, 2010	12.03	12.11	11.79	11.92
792	NYSE	CVI	Mon, Dec 13, 2010	12.01	12.61	11.91	12.03
791	NYSE	CVI	Fri, Dec 10, 2010	11.62	12.01	11.60	11.98
790	NYSE	CVI	Thu, Dec 9, 2010	11.69	11.83	11.52	11.60
789	NYSE	CVI	Wed, Dec 8, 2010	11.59	11.70	11.45	11.57
788	NYSE	CVI	Tue, Dec 7, 2010	11.57	11.83	11.44	11.52
787	NYSE	CVI	Mon, Dec 6, 2010	11.26	11.57	11.24	11.39
786	NYSE	CVI	Fri, Dec 3, 2010	11.07	11.32	11.07	11.24
785	NYSE	CVI	Thu, Dec 2, 2010	11.04	11.21	11.00	11.11
784	NYSE	CVI	Wed, Dec 1, 2010	11.00	11.14	10.56	10.82
783	NYSE	CVI	Tue, Nov 30, 2010	10.55	10.78	10.33	10.75
782	NYSE	CVI	Mon, Nov 29, 2010	10.52	10.78	10.50	10.75
781	NYSE	CVI	Fri, Nov 26, 2010	10.19	10.75	10.14	10.64
780	NYSE	CVI	Wed, Nov 24, 2010	10.37	10.56	10.24	10.28
779	NYSE	CVI	Tue, Nov 23, 2010	10.01	10.32	9.97	10.28
778	NYSE	CVI	Mon, Nov 22, 2010	10.01	10.30	9.97	10.19
777	NYSE	CVI	Fri, Nov 19, 2010	9.54	10.16	9.39	10.10
776	NYSE	CVI	Thu, Nov 18, 2010	9.85	10.47	9.79	10.27
775	NYSE	CVI	Wed, Nov 17, 2010	9.20	9.96	8.77	9.88
774	NYSE	CVI	Tue, Nov 16, 2010	9.96	10.04	9.65	9.86
773	NYSE	CVI	Mon, Nov 15, 2010	9.90	10.24	9.84	10.04
772	NYSE	CVI	Fri, Nov 12, 2010	10.00	10.19	9.71	9.81
771	NYSE	CVI	Thu, Nov 11, 2010	10.16	10.30	10.12	10.12
770	NYSE	CVI	Wed, Nov 10, 2010	10.40	10.41	10.05	10.32
769	NYSE	CVI	Tue, Nov 9, 2010	10.46	10.49	10.27	10.35
768	NYSE	CVI	Mon, Nov 8, 2010	10.46	10.52	10.37	10.43
767	NYSE	CVI	Fri, Nov 5, 2010	10.50	10.56	10.28	10.48
766	NYSE	CVI	Thu, Nov 4, 2010	10.06	10.65	9.81	10.50
765	NYSE	CVI	Wed, Nov 3, 2010	9.52	9.76	9.43	9.74
764	NYSE	CVI	Tue, Nov 2, 2010	9.06	9.96	9.05	9.47
763	NYSE	CVI	Mon, Nov 1, 2010	8.53	8.78	8.42	8.51
762	NYSE	CVI	Fri, Oct 29, 2010	8.38	8.52	8.32	8.51
761	NYSE	CVI	Thu, Oct 28, 2010	8.54	8.61	8.40	8.44
760	NYSE	CVI	Wed, Oct 27, 2010	8.58	8.65	8.28	8.46
759	NYSE	CVI	Tue, Oct 26, 2010	8.54	8.71	8.44	8.67
758	NYSE	CVI	Mon, Oct 25, 2010	8.43	8.83	8.38	8.62
757	NYSE	CVI	Fri, Oct 22, 2010	8.18	8.31	8.13	8.28
756	NYSE	CVI	Thu, Oct 21, 2010	8.39	8.51	8.20	8.20
755	NYSE	CVI	Wed, Oct 20, 2010	8.21	8.46	8.18	8.33
754	NYSE	CVI	Tue, Oct 19, 2010	8.38	8.46	8.07	8.18
753	NYSE	CVI	Mon, Oct 18, 2010	8.37	8.59	8.26	8.53
752	NYSE	CVI	Fri, Oct 15, 2010	8.53	8.59	8.31	8.40
751	NYSE	CVI	Thu, Oct 14, 2010	8.61	8.70	8.42	8.44
750	NYSE	CVI	Wed, Oct 13, 2010	8.01	8.72	7.99	8.61
749	NYSE	CVI	Tue, Oct 12, 2010	7.92	8.02	7.70	8.00
748	NYSE	CVI	Mon, Oct 11, 2010	7.93	8.04	7.79	7.97
747	NYSE	CVI	Fri, Oct 8, 2010	7.63	7.95	7.63	7.89
746	NYSE	CVI	Thu, Oct 7, 2010	7.62	7.68	7.51	7.62
745	NYSE	CVI	Wed, Oct 6, 2010	7.47	7.60	7.47	7.60
744	NYSE	CVI	Tue, Oct 5, 2010	7.25	7.53	7.21	7.50
743	NYSE	CVI	Mon, Oct 4, 2010	7.31	7.31	7.05	7.15
742	NYSE	CVI	Fri, Oct 1, 2010	7.34	7.42	7.21	7.32
741	NYSE	CVI	Thu, Sep 30, 2010	7.28	7.42	7.21	7.37
740	NYSE	CVI	Wed, Sep 29, 2010	7.15	7.28	7.12	7.24
739	NYSE	CVI	Tue, Sep 28, 2010	7.07	7.24	6.90	7.20
738	NYSE	CVI	Mon, Sep 27, 2010	7.01	7.08	6.93	7.04
737	NYSE	CVI	Fri, Sep 24, 2010	6.82	7.01	6.78	7.01
736	NYSE	CVI	Thu, Sep 23, 2010	6.79	6.87	6.67	6.70
735	NYSE	CVI	Wed, Sep 22, 2010	6.97	7.01	6.84	6.85
734	NYSE	CVI	Tue, Sep 21, 2010	7.02	7.04	6.81	7.02
733	NYSE	CVI	Mon, Sep 20, 2010	6.90	7.06	6.84	7.04
732	NYSE	CVI	Fri, Sep 17, 2010	6.89	6.98	6.71	6.90
731	NYSE	CVI	Thu, Sep 16, 2010	7.03	7.03	6.76	6.81
730	NYSE	CVI	Wed, Sep 15, 2010	7.26	7.26	6.98	7.06
729	NYSE	CVI	Tue, Sep 14, 2010	7.34	7.37	7.20	7.30
728	NYSE	CVI	Mon, Sep 13, 2010	7.07	7.37	7.05	7.34
727	NYSE	CVI	Fri, Sep 10, 2010	6.92	7.19	6.92	7.02
726	NYSE	CVI	Thu, Sep 9, 2010	6.95	6.95	6.75	6.86
725	NYSE	CVI	Wed, Sep 8, 2010	6.98	7.03	6.82	6.83
724	NYSE	CVI	Tue, Sep 7, 2010	6.94	7.15	6.84	6.94
723	NYSE	CVI	Fri, Sep 3, 2010	6.92	6.97	6.83	6.96
722	NYSE	CVI	Thu, Sep 2, 2010	6.69	6.87	6.59	6.83
721	NYSE	CVI	Wed, Sep 1, 2010	6.48	6.83	6.43	6.75
720	NYSE	CVI	Tue, Aug 31, 2010	6.34	6.42	6.26	6.36
719	NYSE	CVI	Mon, Aug 30, 2010	6.45	6.46	6.33	6.34
718	NYSE	CVI	Fri, Aug 27, 2010	6.41	6.47	6.26	6.46
717	NYSE	CVI	Thu, Aug 26, 2010	6.44	6.56	6.33	6.35
716	NYSE	CVI	Wed, Aug 25, 2010	6.28	6.44	6.22	6.42
715	NYSE	CVI	Tue, Aug 24, 2010	6.34	6.44	6.23	6.36
714	NYSE	CVI	Mon, Aug 23, 2010	6.61	6.74	6.44	6.46
713	NYSE	CVI	Fri, Aug 20, 2010	6.67	6.69	6.52	6.58
712	NYSE	CVI	Thu, Aug 19, 2010	6.92	6.93	6.69	6.73
711	NYSE	CVI	Wed, Aug 18, 2010	6.65	7.09	6.61	6.94
710	NYSE	CVI	Tue, Aug 17, 2010	6.66	6.74	6.57	6.64
709	NYSE	CVI	Mon, Aug 16, 2010	6.69	6.69	6.55	6.60
708	NYSE	CVI	Fri, Aug 13, 2010	6.76	6.94	6.73	6.75
707	NYSE	CVI	Thu, Aug 12, 2010	6.70	6.82	6.66	6.78
706	NYSE	CVI	Wed, Aug 11, 2010	7.12	7.12	6.70	6.82
705	NYSE	CVI	Tue, Aug 10, 2010	7.22	7.32	7.05	7.27
704	NYSE	CVI	Mon, Aug 9, 2010	7.25	7.33	7.14	7.30
703	NYSE	CVI	Fri, Aug 6, 2010	7.03	7.26	6.96	7.17
702	NYSE	CVI	Thu, Aug 5, 2010	7.24	7.24	6.82	7.15
701	NYSE	CVI	Wed, Aug 4, 2010	7.30	7.37	7.19	7.32
700	NYSE	CVI	Tue, Aug 3, 2010	7.23	7.26	7.10	7.24
699	NYSE	CVI	Mon, Aug 2, 2010	7.35	7.45	7.26	7.28
698	NYSE	CVI	Fri, Jul 30, 2010	7.06	7.28	7.06	7.24
697	NYSE	CVI	Thu, Jul 29, 2010	7.17	7.28	7.02	7.18
696	NYSE	CVI	Wed, Jul 28, 2010	7.36	7.44	7.10	7.11
695	NYSE	CVI	Tue, Jul 27, 2010	7.33	7.36	7.13	7.34
694	NYSE	CVI	Mon, Jul 26, 2010	7.00	7.28	6.96	7.23
693	NYSE	CVI	Fri, Jul 23, 2010	6.78	7.16	6.73	7.02
692	NYSE	CVI	Thu, Jul 22, 2010	6.59	6.83	6.47	6.81
691	NYSE	CVI	Wed, Jul 21, 2010	6.71	6.76	6.41	6.49
690	NYSE	CVI	Tue, Jul 20, 2010	6.32	6.66	6.29	6.64
689	NYSE	CVI	Mon, Jul 19, 2010	6.43	6.49	6.23	6.43
688	NYSE	CVI	Fri, Jul 16, 2010	6.64	6.64	6.42	6.43
687	NYSE	CVI	Thu, Jul 15, 2010	6.70	6.77	6.53	6.71
686	NYSE	CVI	Wed, Jul 14, 2010	6.77	6.83	6.64	6.77
685	NYSE	CVI	Tue, Jul 13, 2010	6.68	6.86	6.68	6.82
684	NYSE	CVI	Mon, Jul 12, 2010	6.58	6.63	6.42	6.60
683	NYSE	CVI	Fri, Jul 9, 2010	6.38	6.63	6.34	6.61
682	NYSE	CVI	Thu, Jul 8, 2010	6.32	6.42	6.21	6.41
681	NYSE	CVI	Wed, Jul 7, 2010	6.03	6.28	6.02	6.27
680	NYSE	CVI	Tue, Jul 6, 2010	6.40	6.43	6.00	6.02
679	NYSE	CVI	Fri, Jul 2, 2010	6.45	6.50	6.18	6.26
678	NYSE	CVI	Thu, Jul 1, 2010	6.71	6.71	6.22	6.39
677	NYSE	CVI	Wed, Jun 30, 2010	6.80	7.09	6.69	6.72
676	NYSE	CVI	Tue, Jun 29, 2010	7.00	7.03	6.71	6.79
675	NYSE	CVI	Mon, Jun 28, 2010	7.15	7.26	7.05	7.11
674	NYSE	CVI	Fri, Jun 25, 2010	7.13	7.25	7.00	7.13
673	NYSE	CVI	Thu, Jun 24, 2010	7.01	7.18	6.98	7.09
672	NYSE	CVI	Wed, Jun 23, 2010	6.95	7.08	6.85	7.04
671	NYSE	CVI	Tue, Jun 22, 2010	7.30	7.30	6.95	6.98
670	NYSE	CVI	Mon, Jun 21, 2010	7.32	7.39	7.20	7.27
669	NYSE	CVI	Fri, Jun 18, 2010	7.24	7.34	7.11	7.25
668	NYSE	CVI	Thu, Jun 17, 2010	7.28	7.28	7.03	7.25
667	NYSE	CVI	Wed, Jun 16, 2010	7.22	7.34	7.15	7.22
666	NYSE	CVI	Tue, Jun 15, 2010	7.11	7.37	7.05	7.32
665	NYSE	CVI	Mon, Jun 14, 2010	7.12	7.37	7.09	7.11
664	NYSE	CVI	Fri, Jun 11, 2010	6.86	7.14	6.86	7.12
663	NYSE	CVI	Thu, Jun 10, 2010	6.71	6.94	6.63	6.92
662	NYSE	CVI	Wed, Jun 9, 2010	6.83	6.86	6.50	6.61
661	NYSE	CVI	Tue, Jun 8, 2010	6.70	6.78	6.44	6.74
660	NYSE	CVI	Mon, Jun 7, 2010	6.87	6.95	6.61	6.61
659	NYSE	CVI	Fri, Jun 4, 2010	6.87	7.05	6.72	6.81
658	NYSE	CVI	Thu, Jun 3, 2010	6.75	7.06	6.75	7.03
657	NYSE	CVI	Wed, Jun 2, 2010	6.48	6.75	6.48	6.74
656	NYSE	CVI	Tue, Jun 1, 2010	6.66	6.83	6.46	6.47
655	NYSE	CVI	Fri, May 28, 2010	6.79	6.88	6.51	6.76
654	NYSE	CVI	Thu, May 27, 2010	6.71	6.89	6.67	6.84
653	NYSE	CVI	Wed, May 26, 2010	6.43	6.70	6.43	6.59
652	NYSE	CVI	Tue, May 25, 2010	6.38	6.42	6.16	6.33
651	NYSE	CVI	Mon, May 24, 2010	6.82	6.92	6.54	6.67
650	NYSE	CVI	Fri, May 21, 2010	6.67	7.09	6.64	6.84
649	NYSE	CVI	Thu, May 20, 2010	6.94	6.94	6.60	6.79
648	NYSE	CVI	Wed, May 19, 2010	7.15	7.39	6.93	7.14
647	NYSE	CVI	Tue, May 18, 2010	7.47	7.51	7.08	7.13
646	NYSE	CVI	Mon, May 17, 2010	7.27	7.46	7.20	7.44
645	NYSE	CVI	Fri, May 14, 2010	7.18	7.23	7.01	7.20
644	NYSE	CVI	Thu, May 13, 2010	7.20	7.37	7.14	7.27
643	NYSE	CVI	Wed, May 12, 2010	7.00	7.24	6.96	7.24
642	NYSE	CVI	Tue, May 11, 2010	6.95	7.11	6.82	7.00
641	NYSE	CVI	Mon, May 10, 2010	7.14	7.14	6.85	7.02
640	NYSE	CVI	Fri, May 7, 2010	6.78	6.93	6.48	6.70
639	NYSE	CVI	Thu, May 6, 2010	6.87	7.09	6.20	6.86
638	NYSE	CVI	Wed, May 5, 2010	7.15	7.21	6.88	6.94
637	NYSE	CVI	Tue, May 4, 2010	7.22	7.28	7.11	7.27
636	NYSE	CVI	Mon, May 3, 2010	7.63	7.71	7.29	7.57
635	NYSE	CVI	Fri, Apr 30, 2010	7.80	7.85	7.39	7.59
634	NYSE	CVI	Thu, Apr 29, 2010	7.56	7.77	7.47	7.77
633	NYSE	CVI	Wed, Apr 28, 2010	7.41	7.53	7.23	7.51
632	NYSE	CVI	Tue, Apr 27, 2010	7.68	7.69	7.37	7.38
631	NYSE	CVI	Mon, Apr 26, 2010	7.74	7.74	7.53	7.69
630	NYSE	CVI	Fri, Apr 23, 2010	7.46	7.67	7.38	7.67
629	NYSE	CVI	Thu, Apr 22, 2010	7.13	7.45	7.13	7.41
628	NYSE	CVI	Wed, Apr 21, 2010	7.35	7.36	7.19	7.19
627	NYSE	CVI	Tue, Apr 20, 2010	7.18	7.31	7.15	7.30
626	NYSE	CVI	Mon, Apr 19, 2010	7.37	7.41	7.11	7.17
625	NYSE	CVI	Fri, Apr 16, 2010	7.41	7.46	7.17	7.40
624	NYSE	CVI	Thu, Apr 15, 2010	7.43	7.54	7.38	7.42
623	NYSE	CVI	Wed, Apr 14, 2010	7.09	7.42	7.09	7.40
622	NYSE	CVI	Tue, Apr 13, 2010	7.12	7.21	7.07	7.07
621	NYSE	CVI	Mon, Apr 12, 2010	7.42	7.46	7.07	7.24
620	NYSE	CVI	Fri, Apr 9, 2010	7.74	7.80	7.38	7.45
619	NYSE	CVI	Thu, Apr 8, 2010	7.87	7.87	7.58	7.77
618	NYSE	CVI	Wed, Apr 7, 2010	8.19	8.19	7.84	7.87
617	NYSE	CVI	Tue, Apr 6, 2010	8.14	8.41	8.14	8.22
616	NYSE	CVI	Mon, Apr 5, 2010	8.03	8.17	7.99	8.17
615	NYSE	CVI	Thu, Apr 1, 2010	7.84	8.00	7.80	7.98
614	NYSE	CVI	Wed, Mar 31, 2010	7.84	7.95	7.79	7.82
613	NYSE	CVI	Tue, Mar 30, 2010	8.00	8.03	7.82	7.85
612	NYSE	CVI	Mon, Mar 29, 2010	7.87	8.05	7.84	7.99
611	NYSE	CVI	Fri, Mar 26, 2010	7.73	7.81	7.62	7.78
610	NYSE	CVI	Thu, Mar 25, 2010	7.83	7.92	7.65	7.67
609	NYSE	CVI	Wed, Mar 24, 2010	7.82	7.83	7.73	7.79
608	NYSE	CVI	Tue, Mar 23, 2010	7.86	7.88	7.75	7.84
607	NYSE	CVI	Mon, Mar 22, 2010	7.90	7.95	7.73	7.81
606	NYSE	CVI	Fri, Mar 19, 2010	8.04	8.19	7.78	7.95
605	NYSE	CVI	Thu, Mar 18, 2010	8.24	8.31	7.99	8.09
604	NYSE	CVI	Wed, Mar 17, 2010	8.04	8.28	8.01	8.12
603	NYSE	CVI	Tue, Mar 16, 2010	8.02	8.04	7.74	8.01
602	NYSE	CVI	Mon, Mar 15, 2010	8.33	8.35	7.92	8.03
601	NYSE	CVI	Fri, Mar 12, 2010	8.28	8.38	8.14	8.28
600	NYSE	CVI	Thu, Mar 11, 2010	8.39	8.58	8.16	8.19
599	NYSE	CVI	Wed, Mar 10, 2010	8.12	8.53	8.04	8.43
598	NYSE	CVI	Tue, Mar 9, 2010	8.03	8.12	7.98	8.04
597	NYSE	CVI	Mon, Mar 8, 2010	7.96	8.13	7.95	8.00
596	NYSE	CVI	Fri, Mar 5, 2010	7.79	7.95	7.79	7.90
595	NYSE	CVI	Thu, Mar 4, 2010	7.74	8.04	7.69	7.70
594	NYSE	CVI	Wed, Mar 3, 2010	7.62	7.74	7.58	7.67
593	NYSE	CVI	Tue, Mar 2, 2010	7.74	7.82	7.54	7.58
592	NYSE	CVI	Mon, Mar 1, 2010	7.09	7.42	7.04	7.32
591	NYSE	CVI	Fri, Feb 26, 2010	7.33	7.40	7.20	7.35
590	NYSE	CVI	Thu, Feb 25, 2010	7.11	7.33	6.98	7.28
589	NYSE	CVI	Wed, Feb 24, 2010	7.22	7.35	7.17	7.21
588	NYSE	CVI	Tue, Feb 23, 2010	7.37	7.41	7.15	7.17
587	NYSE	CVI	Mon, Feb 22, 2010	7.42	7.52	7.33	7.40
586	NYSE	CVI	Fri, Feb 19, 2010	7.42	7.46	7.37	7.42
585	NYSE	CVI	Thu, Feb 18, 2010	7.41	7.48	7.36	7.43
584	NYSE	CVI	Wed, Feb 17, 2010	7.42	7.52	7.31	7.44
583	NYSE	CVI	Tue, Feb 16, 2010	7.43	7.43	7.22	7.40
582	NYSE	CVI	Fri, Feb 12, 2010	6.91	7.32	6.81	7.32
581	NYSE	CVI	Thu, Feb 11, 2010	7.00	7.06	6.86	6.98
580	NYSE	CVI	Wed, Feb 10, 2010	7.02	7.13	6.95	7.06
579	NYSE	CVI	Tue, Feb 9, 2010	7.04	7.10	6.81	7.06
578	NYSE	CVI	Mon, Feb 8, 2010	7.13	7.16	6.92	6.98
577	NYSE	CVI	Fri, Feb 5, 2010	7.12	7.14	6.87	7.11
576	NYSE	CVI	Thu, Feb 4, 2010	7.29	7.30	7.05	7.14
575	NYSE	CVI	Wed, Feb 3, 2010	7.43	7.52	7.20	7.26
574	NYSE	CVI	Tue, Feb 2, 2010	7.37	7.51	7.26	7.49
573	NYSE	CVI	Mon, Feb 1, 2010	7.17	7.41	7.15	7.37
572	NYSE	CVI	Fri, Jan 29, 2010	7.33	7.59	7.14	7.17
571	NYSE	CVI	Thu, Jan 28, 2010	7.44	7.48	7.15	7.26
570	NYSE	CVI	Wed, Jan 27, 2010	7.48	7.53	7.29	7.46
569	NYSE	CVI	Tue, Jan 26, 2010	7.60	7.72	7.51	7.51
568	NYSE	CVI	Mon, Jan 25, 2010	7.65	7.70	7.52	7.63
567	NYSE	CVI	Fri, Jan 22, 2010	7.61	7.89	7.42	7.62
566	NYSE	CVI	Thu, Jan 21, 2010	7.47	7.82	7.45	7.61
565	NYSE	CVI	Wed, Jan 20, 2010	7.49	7.54	7.15	7.44
564	NYSE	CVI	Tue, Jan 19, 2010	7.22	7.61	7.22	7.52
563	NYSE	CVI	Fri, Jan 15, 2010	6.97	7.19	6.90	7.19
562	NYSE	CVI	Thu, Jan 14, 2010	6.62	7.01	6.62	6.98
561	NYSE	CVI	Wed, Jan 13, 2010	6.53	6.66	6.48	6.61
560	NYSE	CVI	Tue, Jan 12, 2010	6.63	6.67	6.50	6.54
559	NYSE	CVI	Mon, Jan 11, 2010	7.07	7.11	6.68	6.70
558	NYSE	CVI	Fri, Jan 8, 2010	6.98	7.11	6.83	6.99
557	NYSE	CVI	Thu, Jan 7, 2010	7.00	7.05	6.89	6.99
556	NYSE	CVI	Wed, Jan 6, 2010	6.86	7.11	6.82	6.98
555	NYSE	CVI	Tue, Jan 5, 2010	6.72	7.02	6.61	6.77
554	NYSE	CVI	Mon, Jan 4, 2010	6.35	6.74	6.35	6.64
553	NYSE	CVI	Thu, Dec 31, 2009	6.35	6.37	6.13	6.13
552	NYSE	CVI	Wed, Dec 30, 2009	6.29	6.38	6.29	6.37
551	NYSE	CVI	Tue, Dec 29, 2009	6.25	6.39	6.17	6.37
550	NYSE	CVI	Mon, Dec 28, 2009	6.04	6.27	6.02	6.14
549	NYSE	CVI	Thu, Dec 24, 2009	6.07	6.10	5.99	6.01
548	NYSE	CVI	Wed, Dec 23, 2009	5.96	6.10	5.90	6.06
547	NYSE	CVI	Tue, Dec 22, 2009	6.09	6.11	5.90	5.90
546	NYSE	CVI	Mon, Dec 21, 2009	5.87	6.07	5.85	6.04
545	NYSE	CVI	Fri, Dec 18, 2009	6.10	6.10	5.81	5.85
544	NYSE	CVI	Thu, Dec 17, 2009	6.26	6.26	6.04	6.10
543	NYSE	CVI	Wed, Dec 16, 2009	6.56	6.65	6.22	6.27
542	NYSE	CVI	Tue, Dec 15, 2009	6.79	6.82	6.51	6.59
541	NYSE	CVI	Mon, Dec 14, 2009	6.67	6.79	6.57	6.78
540	NYSE	CVI	Fri, Dec 11, 2009	6.48	6.71	6.17	6.62
539	NYSE	CVI	Thu, Dec 10, 2009	6.54	6.58	6.30	6.39
538	NYSE	CVI	Wed, Dec 9, 2009	6.68	6.68	6.39	6.52
537	NYSE	CVI	Tue, Dec 8, 2009	6.70	6.79	6.52	6.66
536	NYSE	CVI	Mon, Dec 7, 2009	6.84	6.97	6.75	6.78
535	NYSE	CVI	Fri, Dec 4, 2009	6.78	6.93	6.53	6.85
534	NYSE	CVI	Thu, Dec 3, 2009	6.84	6.98	6.62	6.65
533	NYSE	CVI	Wed, Dec 2, 2009	6.63	6.84	6.53	6.75
532	NYSE	CVI	Tue, Dec 1, 2009	6.68	6.70	6.35	6.61
531	NYSE	CVI	Mon, Nov 30, 2009	6.63	6.63	6.31	6.55
530	NYSE	CVI	Fri, Nov 27, 2009	6.59	6.72	6.56	6.65
529	NYSE	CVI	Wed, Nov 25, 2009	6.81	7.01	6.68	6.94
528	NYSE	CVI	Tue, Nov 24, 2009	6.92	6.93	6.44	6.81
527	NYSE	CVI	Mon, Nov 23, 2009	6.52	6.86	6.52	6.84
526	NYSE	CVI	Fri, Nov 20, 2009	6.48	6.52	6.21	6.44
525	NYSE	CVI	Thu, Nov 19, 2009	6.44	6.54	6.31	6.41
524	NYSE	CVI	Wed, Nov 18, 2009	6.73	6.77	6.49	6.52
523	NYSE	CVI	Tue, Nov 17, 2009	6.94	7.01	6.47	6.69
522	NYSE	CVI	Mon, Nov 16, 2009	7.16	7.33	6.98	7.02
521	NYSE	CVI	Fri, Nov 13, 2009	7.24	7.39	6.94	7.10
520	NYSE	CVI	Thu, Nov 12, 2009	7.45	7.52	7.20	7.26
519	NYSE	CVI	Wed, Nov 11, 2009	7.32	7.73	7.30	7.47
518	NYSE	CVI	Tue, Nov 10, 2009	7.27	7.35	7.11	7.28
517	NYSE	CVI	Mon, Nov 9, 2009	7.60	7.71	7.06	7.24
516	NYSE	CVI	Fri, Nov 6, 2009	7.87	8.04	7.24	7.60
515	NYSE	CVI	Thu, Nov 5, 2009	9.21	9.32	8.96	9.22
514	NYSE	CVI	Wed, Nov 4, 2009	9.72	9.79	9.19	9.22
513	NYSE	CVI	Tue, Nov 3, 2009	9.11	10.14	8.94	9.68
512	NYSE	CVI	Mon, Nov 2, 2009	9.47	9.69	8.78	9.24
511	NYSE	CVI	Fri, Oct 30, 2009	10.05	10.08	9.35	9.40
510	NYSE	CVI	Thu, Oct 29, 2009	9.71	10.26	9.71	10.13
509	NYSE	CVI	Wed, Oct 28, 2009	10.35	10.37	9.33	9.62
508	NYSE	CVI	Tue, Oct 27, 2009	10.31	10.73	10.18	10.40
507	NYSE	CVI	Mon, Oct 26, 2009	10.71	11.11	10.10	10.23
506	NYSE	CVI	Fri, Oct 23, 2009	11.71	11.74	10.57	10.66
505	NYSE	CVI	Thu, Oct 22, 2009	11.67	11.80	11.32	11.65
504	NYSE	CVI	Wed, Oct 21, 2009	11.78	12.11	11.64	11.74
503	NYSE	CVI	Tue, Oct 20, 2009	12.15	12.29	11.71	11.89
502	NYSE	CVI	Mon, Oct 19, 2009	12.02	12.27	11.80	12.06
501	NYSE	CVI	Fri, Oct 16, 2009	12.08	12.30	11.96	12.02
500	NYSE	CVI	Thu, Oct 15, 2009	11.91	12.27	11.86	12.18
499	NYSE	CVI	Wed, Oct 14, 2009	12.05	12.11	11.72	12.02
498	NYSE	CVI	Tue, Oct 13, 2009	11.99	11.99	11.41	11.79
497	NYSE	CVI	Mon, Oct 12, 2009	11.90	12.41	11.86	11.96
496	NYSE	CVI	Fri, Oct 9, 2009	11.79	11.97	11.66	11.72
495	NYSE	CVI	Thu, Oct 8, 2009	11.83	11.91	11.58	11.74
494	NYSE	CVI	Wed, Oct 7, 2009	11.42	11.84	11.36	11.66
493	NYSE	CVI	Tue, Oct 6, 2009	10.88	11.87	10.87	11.55
492	NYSE	CVI	Mon, Oct 5, 2009	10.02	11.92	9.92	10.73
491	NYSE	CVI	Fri, Oct 2, 2009	10.15	10.36	9.49	10.00
490	NYSE	CVI	Thu, Oct 1, 2009	11.15	11.15	10.31	10.34
489	NYSE	CVI	Wed, Sep 30, 2009	11.00	11.32	10.65	11.12
488	NYSE	CVI	Tue, Sep 29, 2009	10.82	11.16	10.81	10.96
487	NYSE	CVI	Mon, Sep 28, 2009	10.41	10.90	10.35	10.84
486	NYSE	CVI	Fri, Sep 25, 2009	10.20	10.73	10.17	10.35
485	NYSE	CVI	Thu, Sep 24, 2009	10.46	10.76	10.19	10.28
484	NYSE	CVI	Wed, Sep 23, 2009	10.61	10.79	10.44	10.48
483	NYSE	CVI	Tue, Sep 22, 2009	10.23	10.62	10.18	10.56
482	NYSE	CVI	Mon, Sep 21, 2009	10.19	10.24	9.93	10.08
481	NYSE	CVI	Fri, Sep 18, 2009	10.36	10.64	10.10	10.32
480	NYSE	CVI	Thu, Sep 17, 2009	10.16	10.51	10.13	10.21
479	NYSE	CVI	Wed, Sep 16, 2009	10.17	10.31	10.07	10.22
478	NYSE	CVI	Tue, Sep 15, 2009	9.81	10.15	9.74	10.15
477	NYSE	CVI	Mon, Sep 14, 2009	9.59	9.89	9.39	9.83
476	NYSE	CVI	Fri, Sep 11, 2009	9.57	9.89	9.56	9.68
475	NYSE	CVI	Thu, Sep 10, 2009	9.50	9.58	9.22	9.53
474	NYSE	CVI	Wed, Sep 9, 2009	9.52	9.58	9.31	9.49
473	NYSE	CVI	Tue, Sep 8, 2009	9.04	9.53	8.98	9.50
472	NYSE	CVI	Fri, Sep 4, 2009	8.62	8.95	8.56	8.95
471	NYSE	CVI	Thu, Sep 3, 2009	8.85	8.89	8.51	8.61
470	NYSE	CVI	Wed, Sep 2, 2009	8.72	8.99	8.50	8.82
469	NYSE	CVI	Tue, Sep 1, 2009	8.64	9.29	8.64	8.82
468	NYSE	CVI	Mon, Aug 31, 2009	8.60	8.73	8.32	8.65
467	NYSE	CVI	Fri, Aug 28, 2009	9.19	9.22	8.65	8.75
466	NYSE	CVI	Thu, Aug 27, 2009	8.92	9.16	8.64	9.14
465	NYSE	CVI	Wed, Aug 26, 2009	9.02	9.07	8.69	8.99
464	NYSE	CVI	Tue, Aug 25, 2009	9.12	9.16	8.92	9.00
463	NYSE	CVI	Mon, Aug 24, 2009	8.75	9.07	8.75	9.03
462	NYSE	CVI	Fri, Aug 21, 2009	8.65	8.75	8.59	8.73
461	NYSE	CVI	Thu, Aug 20, 2009	8.26	8.56	8.18	8.49
460	NYSE	CVI	Wed, Aug 19, 2009	8.01	8.38	7.94	8.27
459	NYSE	CVI	Tue, Aug 18, 2009	7.94	8.19	7.88	8.14
458	NYSE	CVI	Mon, Aug 17, 2009	7.93	7.93	7.69	7.81
457	NYSE	CVI	Fri, Aug 14, 2009	8.31	8.31	7.93	8.12
456	NYSE	CVI	Thu, Aug 13, 2009	8.25	8.33	8.11	8.31
455	NYSE	CVI	Wed, Aug 12, 2009	7.92	8.21	7.92	8.12
454	NYSE	CVI	Tue, Aug 11, 2009	8.02	8.14	7.87	7.88
453	NYSE	CVI	Mon, Aug 10, 2009	7.83	8.29	7.83	8.11
452	NYSE	CVI	Fri, Aug 7, 2009	8.30	8.46	7.88	7.88
451	NYSE	CVI	Thu, Aug 6, 2009	8.46	8.49	7.79	8.05
450	NYSE	CVI	Wed, Aug 5, 2009	8.08	8.15	7.73	7.93
449	NYSE	CVI	Tue, Aug 4, 2009	7.87	8.24	7.79	8.04
448	NYSE	CVI	Mon, Aug 3, 2009	7.79	7.97	7.70	7.97
447	NYSE	CVI	Fri, Jul 31, 2009	7.67	7.78	7.55	7.63
446	NYSE	CVI	Thu, Jul 30, 2009	7.62	7.87	7.61	7.74
445	NYSE	CVI	Wed, Jul 29, 2009	7.28	7.53	7.15	7.51
444	NYSE	CVI	Tue, Jul 28, 2009	7.57	7.57	7.25	7.46
443	NYSE	CVI	Mon, Jul 27, 2009	7.82	7.86	7.61	7.74
442	NYSE	CVI	Fri, Jul 24, 2009	7.74	7.87	7.69	7.82
441	NYSE	CVI	Thu, Jul 23, 2009	7.37	7.82	7.34	7.76
440	NYSE	CVI	Wed, Jul 22, 2009	7.49	7.57	7.22	7.45
439	NYSE	CVI	Tue, Jul 21, 2009	7.33	7.58	7.23	7.53
438	NYSE	CVI	Mon, Jul 20, 2009	6.94	7.26	6.92	7.20
437	NYSE	CVI	Fri, Jul 17, 2009	6.42	6.93	6.42	6.85
436	NYSE	CVI	Thu, Jul 16, 2009	6.44	6.72	6.44	6.49
435	NYSE	CVI	Wed, Jul 15, 2009	6.32	6.74	6.32	6.51
434	NYSE	CVI	Tue, Jul 14, 2009	6.14	6.34	6.11	6.19
433	NYSE	CVI	Mon, Jul 13, 2009	5.93	6.19	5.72	6.13
432	NYSE	CVI	Fri, Jul 10, 2009	6.05	6.15	5.85	5.89
431	NYSE	CVI	Thu, Jul 9, 2009	6.06	6.31	5.90	6.12
430	NYSE	CVI	Wed, Jul 8, 2009	5.94	6.05	5.55	5.98
429	NYSE	CVI	Tue, Jul 7, 2009	6.05	6.18	5.85	5.94
428	NYSE	CVI	Mon, Jul 6, 2009	6.28	6.28	5.90	6.10
427	NYSE	CVI	Thu, Jul 2, 2009	6.31	6.37	6.26	6.37
426	NYSE	CVI	Wed, Jul 1, 2009	6.66	6.81	6.42	6.50
425	NYSE	CVI	Tue, Jun 30, 2009	6.54	6.61	6.35	6.55
424	NYSE	CVI	Mon, Jun 29, 2009	6.37	6.67	6.34	6.52
423	NYSE	CVI	Fri, Jun 26, 2009	6.32	6.38	6.13	6.36
422	NYSE	CVI	Thu, Jun 25, 2009	5.93	6.44	5.93	6.36
421	NYSE	CVI	Wed, Jun 24, 2009	6.19	6.34	5.90	6.02
420	NYSE	CVI	Tue, Jun 23, 2009	6.15	6.25	5.81	6.13
419	NYSE	CVI	Mon, Jun 22, 2009	6.61	6.61	5.92	6.06
418	NYSE	CVI	Fri, Jun 19, 2009	7.20	7.21	6.61	6.70
417	NYSE	CVI	Thu, Jun 18, 2009	7.16	7.23	6.99	7.11
416	NYSE	CVI	Wed, Jun 17, 2009	7.52	7.52	6.69	7.19
415	NYSE	CVI	Tue, Jun 16, 2009	7.70	7.92	7.46	7.53
414	NYSE	CVI	Mon, Jun 15, 2009	7.72	7.79	7.51	7.53
413	NYSE	CVI	Fri, Jun 12, 2009	7.91	8.17	7.73	7.95
412	NYSE	CVI	Thu, Jun 11, 2009	8.11	8.22	7.93	7.97
411	NYSE	CVI	Wed, Jun 10, 2009	8.21	8.38	7.73	8.05
410	NYSE	CVI	Tue, Jun 9, 2009	7.82	8.41	7.82	8.15
409	NYSE	CVI	Mon, Jun 8, 2009	7.86	7.93	7.45	7.78
408	NYSE	CVI	Fri, Jun 5, 2009	8.22	8.38	7.74	7.84
407	NYSE	CVI	Thu, Jun 4, 2009	7.73	8.18	7.51	8.10
406	NYSE	CVI	Wed, Jun 3, 2009	8.76	8.76	7.32	7.51
405	NYSE	CVI	Tue, Jun 2, 2009	9.10	9.60	8.94	8.94
404	NYSE	CVI	Mon, Jun 1, 2009	8.77	9.25	8.63	9.20
403	NYSE	CVI	Fri, May 29, 2009	8.21	8.71	8.21	8.54
402	NYSE	CVI	Thu, May 28, 2009	7.95	8.18	7.72	8.15
401	NYSE	CVI	Wed, May 27, 2009	7.79	8.26	7.76	7.93
400	NYSE	CVI	Tue, May 26, 2009	7.24	7.87	7.15	7.79
399	NYSE	CVI	Fri, May 22, 2009	7.39	7.51	7.30	7.30
398	NYSE	CVI	Thu, May 21, 2009	7.31	7.49	7.06	7.33
397	NYSE	CVI	Wed, May 20, 2009	7.49	7.82	7.37	7.40
396	NYSE	CVI	Tue, May 19, 2009	6.89	7.52	6.78	7.33
395	NYSE	CVI	Mon, May 18, 2009	6.93	7.02	6.76	6.86
394	NYSE	CVI	Fri, May 15, 2009	6.76	7.18	6.71	6.86
393	NYSE	CVI	Thu, May 14, 2009	6.63	7.10	6.26	6.78
392	NYSE	CVI	Wed, May 13, 2009	6.88	7.03	6.57	6.61
391	NYSE	CVI	Tue, May 12, 2009	7.37	7.44	7.00	7.10
390	NYSE	CVI	Mon, May 11, 2009	7.02	7.27	7.00	7.27
389	NYSE	CVI	Fri, May 8, 2009	6.92	7.25	6.92	7.16
388	NYSE	CVI	Thu, May 7, 2009	7.39	7.58	6.55	6.75
387	NYSE	CVI	Wed, May 6, 2009	7.59	7.85	7.01	7.11
386	NYSE	CVI	Tue, May 5, 2009	6.91	7.53	6.91	7.47
385	NYSE	CVI	Mon, May 4, 2009	6.78	7.06	6.76	6.92
384	NYSE	CVI	Fri, May 1, 2009	6.53	6.85	6.53	6.59
383	NYSE	CVI	Thu, Apr 30, 2009	6.51	6.78	6.48	6.58
382	NYSE	CVI	Wed, Apr 29, 2009	6.43	6.61	6.32	6.45
381	NYSE	CVI	Tue, Apr 28, 2009	5.98	6.39	5.92	6.27
380	NYSE	CVI	Mon, Apr 27, 2009	6.01	6.20	5.86	6.05
379	NYSE	CVI	Fri, Apr 24, 2009	6.10	6.16	5.91	6.12
378	NYSE	CVI	Thu, Apr 23, 2009	6.15	6.20	5.86	5.97
377	NYSE	CVI	Wed, Apr 22, 2009	5.89	6.16	5.70	6.06
376	NYSE	CVI	Tue, Apr 21, 2009	5.69	6.10	5.67	6.02
375	NYSE	CVI	Mon, Apr 20, 2009	6.05	6.11	5.56	5.66
374	NYSE	CVI	Fri, Apr 17, 2009	5.95	6.25	5.57	6.14
373	NYSE	CVI	Thu, Apr 16, 2009	5.50	6.00	5.40	5.94
372	NYSE	CVI	Wed, Apr 15, 2009	5.35	5.53	5.28	5.47
371	NYSE	CVI	Tue, Apr 14, 2009	5.45	5.56	5.25	5.42
370	NYSE	CVI	Mon, Apr 13, 2009	5.50	5.66	5.33	5.60
369	NYSE	CVI	Thu, Apr 9, 2009	5.52	5.62	5.43	5.54
368	NYSE	CVI	Wed, Apr 8, 2009	5.35	5.54	5.21	5.42
367	NYSE	CVI	Tue, Apr 7, 2009	5.24	5.43	5.12	5.29
366	NYSE	CVI	Mon, Apr 6, 2009	5.26	5.50	5.16	5.43
365	NYSE	CVI	Fri, Apr 3, 2009	5.27	5.41	5.00	5.35
364	NYSE	CVI	Thu, Apr 2, 2009	5.34	5.59	5.21	5.34
363	NYSE	CVI	Wed, Apr 1, 2009	4.77	5.22	4.68	5.20
362	NYSE	CVI	Tue, Mar 31, 2009	4.77	5.27	4.55	4.95
361	NYSE	CVI	Mon, Mar 30, 2009	4.68	4.74	4.32	4.64
360	NYSE	CVI	Fri, Mar 27, 2009	4.81	5.04	4.71	4.91
359	NYSE	CVI	Thu, Mar 26, 2009	4.44	4.95	4.42	4.95
358	NYSE	CVI	Wed, Mar 25, 2009	4.38	4.62	4.17	4.40
357	NYSE	CVI	Tue, Mar 24, 2009	4.36	4.42	4.17	4.34
356	NYSE	CVI	Mon, Mar 23, 2009	4.11	4.46	4.11	4.46
355	NYSE	CVI	Fri, Mar 20, 2009	4.50	4.50	4.02	4.02
354	NYSE	CVI	Thu, Mar 19, 2009	4.56	4.67	4.24	4.35
353	NYSE	CVI	Wed, Mar 18, 2009	4.33	4.53	4.02	4.47
352	NYSE	CVI	Tue, Mar 17, 2009	3.60	4.33	3.58	4.33
351	NYSE	CVI	Mon, Mar 16, 2009	3.49	3.86	3.45	3.62
350	NYSE	CVI	Fri, Mar 13, 2009	3.39	3.66	3.15	3.56
349	NYSE	CVI	Thu, Mar 12, 2009	3.05	3.51	2.80	3.34
348	NYSE	CVI	Wed, Mar 11, 2009	3.57	3.61	2.86	3.06
347	NYSE	CVI	Tue, Mar 10, 2009	3.74	3.83	3.66	3.81
346	NYSE	CVI	Mon, Mar 9, 2009	3.52	3.73	3.47	3.58
345	NYSE	CVI	Fri, Mar 6, 2009	3.26	3.57	3.20	3.47
344	NYSE	CVI	Thu, Mar 5, 2009	3.42	3.52	3.13	3.19
343	NYSE	CVI	Wed, Mar 4, 2009	3.69	3.80	3.51	3.53
342	NYSE	CVI	Tue, Mar 3, 2009	3.64	3.75	3.19	3.53
341	NYSE	CVI	Mon, Mar 2, 2009	4.10	4.17	3.41	3.54
340	NYSE	CVI	Fri, Feb 27, 2009	4.27	4.51	4.08	4.22
339	NYSE	CVI	Thu, Feb 26, 2009	4.26	4.60	4.26	4.42
338	NYSE	CVI	Wed, Feb 25, 2009	4.25	4.50	4.05	4.22
337	NYSE	CVI	Tue, Feb 24, 2009	3.83	4.41	3.83	4.25
336	NYSE	CVI	Mon, Feb 23, 2009	4.16	4.31	3.68	3.75
335	NYSE	CVI	Fri, Feb 20, 2009	4.45	4.49	3.80	4.17
334	NYSE	CVI	Thu, Feb 19, 2009	4.81	4.81	4.40	4.59
333	NYSE	CVI	Wed, Feb 18, 2009	5.52	5.52	4.25	4.33
332	NYSE	CVI	Tue, Feb 17, 2009	5.49	5.64	5.03	5.52
331	NYSE	CVI	Fri, Feb 13, 2009	5.60	6.00	5.50	5.64
330	NYSE	CVI	Thu, Feb 12, 2009	5.52	5.79	5.29	5.67
329	NYSE	CVI	Wed, Feb 11, 2009	5.37	5.63	5.37	5.50
328	NYSE	CVI	Tue, Feb 10, 2009	5.51	5.69	5.21	5.30
327	NYSE	CVI	Mon, Feb 9, 2009	5.42	5.57	5.30	5.49
326	NYSE	CVI	Fri, Feb 6, 2009	5.21	5.36	5.02	5.26
325	NYSE	CVI	Thu, Feb 5, 2009	5.09	5.36	4.81	5.20
324	NYSE	CVI	Wed, Feb 4, 2009	4.77	5.18	4.73	5.10
323	NYSE	CVI	Tue, Feb 3, 2009	4.45	4.81	4.42	4.75
322	NYSE	CVI	Mon, Feb 2, 2009	4.39	4.57	4.20	4.45
321	NYSE	CVI	Fri, Jan 30, 2009	4.34	4.62	4.17	4.57
320	NYSE	CVI	Thu, Jan 29, 2009	4.52	4.52	4.16	4.27
319	NYSE	CVI	Wed, Jan 28, 2009	4.04	4.59	4.02	4.57
318	NYSE	CVI	Tue, Jan 27, 2009	4.17	4.37	4.07	4.08
317	NYSE	CVI	Mon, Jan 26, 2009	4.17	4.33	4.01	4.27
316	NYSE	CVI	Fri, Jan 23, 2009	3.85	4.25	3.68	4.12
315	NYSE	CVI	Thu, Jan 22, 2009	4.28	4.28	3.90	3.93
314	NYSE	CVI	Wed, Jan 21, 2009	3.99	4.42	3.96	4.38
313	NYSE	CVI	Tue, Jan 20, 2009	4.14	4.17	3.83	3.93
312	NYSE	CVI	Fri, Jan 16, 2009	3.95	4.24	3.82	4.21
311	NYSE	CVI	Thu, Jan 15, 2009	3.83	4.09	3.57	4.09
310	NYSE	CVI	Wed, Jan 14, 2009	3.85	4.00	3.62	3.95
309	NYSE	CVI	Tue, Jan 13, 2009	3.93	4.12	3.69	3.93
308	NYSE	CVI	Mon, Jan 12, 2009	4.02	4.06	3.85	3.92
307	NYSE	CVI	Fri, Jan 9, 2009	4.25	4.25	3.91	4.05
306	NYSE	CVI	Thu, Jan 8, 2009	4.15	4.25	3.91	4.20
305	NYSE	CVI	Wed, Jan 7, 2009	3.98	4.22	3.67	4.15
304	NYSE	CVI	Tue, Jan 6, 2009	4.28	4.47	4.02	4.05
303	NYSE	CVI	Mon, Jan 5, 2009	3.78	4.44	3.78	4.21
302	NYSE	CVI	Fri, Jan 2, 2009	3.58	3.84	3.38	3.78
301	NYSE	CVI	Wed, Dec 31, 2008	3.07	3.58	2.99	3.58
300	NYSE	CVI	Tue, Dec 30, 2008	3.22	3.22	2.95	3.04
299	NYSE	CVI	Mon, Dec 29, 2008	3.36	3.48	3.17	3.19
298	NYSE	CVI	Fri, Dec 26, 2008	3.33	3.48	3.23	3.31
297	NYSE	CVI	Wed, Dec 24, 2008	3.37	3.37	3.18	3.24
296	NYSE	CVI	Tue, Dec 23, 2008	3.66	3.75	3.32	3.48
295	NYSE	CVI	Mon, Dec 22, 2008	3.69	3.83	3.50	3.64
294	NYSE	CVI	Fri, Dec 19, 2008	3.35	3.70	3.29	3.70
293	NYSE	CVI	Thu, Dec 18, 2008	3.50	3.74	3.37	3.37
292	NYSE	CVI	Wed, Dec 17, 2008	3.33	3.75	3.24	3.49
291	NYSE	CVI	Tue, Dec 16, 2008	2.95	3.35	2.95	3.35
290	NYSE	CVI	Mon, Dec 15, 2008	3.20	3.31	2.82	2.89
289	NYSE	CVI	Fri, Dec 12, 2008	3.13	3.27	2.87	3.09
288	NYSE	CVI	Thu, Dec 11, 2008	3.11	3.75	3.11	3.27
287	NYSE	CVI	Wed, Dec 10, 2008	2.96	3.35	2.92	3.11
286	NYSE	CVI	Tue, Dec 9, 2008	2.83	3.00	2.69	2.88
285	NYSE	CVI	Mon, Dec 8, 2008	2.61	2.90	2.61	2.81
284	NYSE	CVI	Fri, Dec 5, 2008	2.65	2.71	2.45	2.56
283	NYSE	CVI	Thu, Dec 4, 2008	3.16	3.30	2.53	2.72
282	NYSE	CVI	Wed, Dec 3, 2008	2.95	3.23	2.77	3.22
281	NYSE	CVI	Tue, Dec 2, 2008	2.80	2.96	2.68	2.93
280	NYSE	CVI	Mon, Dec 1, 2008	3.05	3.05	2.68	2.70
279	NYSE	CVI	Fri, Nov 28, 2008	3.16	3.31	2.93	3.13
278	NYSE	CVI	Wed, Nov 26, 2008	2.87	3.54	2.83	3.31
277	NYSE	CVI	Tue, Nov 25, 2008	2.86	2.98	2.60	2.98
276	NYSE	CVI	Mon, Nov 24, 2008	2.78	3.03	2.64	2.78
275	NYSE	CVI	Fri, Nov 21, 2008	2.51	2.74	2.28	2.73
274	NYSE	CVI	Thu, Nov 20, 2008	2.37	2.49	2.18	2.44
273	NYSE	CVI	Wed, Nov 19, 2008	2.83	2.83	2.46	2.50
272	NYSE	CVI	Tue, Nov 18, 2008	2.74	2.86	2.56	2.86
271	NYSE	CVI	Mon, Nov 17, 2008	2.74	2.90	2.64	2.71
270	NYSE	CVI	Fri, Nov 14, 2008	2.95	3.02	2.69	2.69
269	NYSE	CVI	Thu, Nov 13, 2008	2.65	3.10	2.47	3.10
268	NYSE	CVI	Wed, Nov 12, 2008	2.85	2.97	2.63	2.65
267	NYSE	CVI	Tue, Nov 11, 2008	3.37	3.37	2.90	2.99
266	NYSE	CVI	Mon, Nov 10, 2008	3.96	4.00	3.34	3.40
265	NYSE	CVI	Fri, Nov 7, 2008	3.88	4.17	3.61	3.71
264	NYSE	CVI	Thu, Nov 6, 2008	5.20	5.24	3.80	3.83
263	NYSE	CVI	Wed, Nov 5, 2008	4.95	4.97	3.71	4.47
262	NYSE	CVI	Tue, Nov 4, 2008	4.85	5.04	4.15	5.04
261	NYSE	CVI	Mon, Nov 3, 2008	3.61	4.92	3.40	4.53
260	NYSE	CVI	Fri, Oct 31, 2008	2.17	3.55	2.10	3.55
259	NYSE	CVI	Thu, Oct 30, 2008	2.14	2.30	2.00	2.10
258	NYSE	CVI	Wed, Oct 29, 2008	2.21	2.38	1.92	2.01
257	NYSE	CVI	Tue, Oct 28, 2008	2.36	2.41	1.97	2.18
256	NYSE	CVI	Mon, Oct 27, 2008	2.66	2.66	2.18	2.20
255	NYSE	CVI	Fri, Oct 24, 2008	2.69	2.89	2.41	2.66
254	NYSE	CVI	Thu, Oct 23, 2008	3.58	3.58	2.93	3.07
253	NYSE	CVI	Wed, Oct 22, 2008	3.72	3.85	3.40	3.51
252	NYSE	CVI	Tue, Oct 21, 2008	4.08	4.33	3.86	3.88
251	NYSE	CVI	Mon, Oct 20, 2008	3.95	4.23	3.81	4.20
250	NYSE	CVI	Fri, Oct 17, 2008	3.62	3.98	3.51	3.81
249	NYSE	CVI	Thu, Oct 16, 2008	4.25	4.26	3.55	3.79
248	NYSE	CVI	Wed, Oct 15, 2008	4.02	4.67	4.02	4.17
247	NYSE	CVI	Tue, Oct 14, 2008	5.93	6.10	4.28	4.36
246	NYSE	CVI	Mon, Oct 13, 2008	3.80	5.43	3.75	5.41
245	NYSE	CVI	Fri, Oct 10, 2008	3.58	3.86	3.08	3.52
244	NYSE	CVI	Thu, Oct 9, 2008	4.29	4.33	3.67	3.71
243	NYSE	CVI	Wed, Oct 8, 2008	4.47	4.58	3.90	3.94
242	NYSE	CVI	Tue, Oct 7, 2008	5.36	5.60	4.72	4.76
241	NYSE	CVI	Mon, Oct 6, 2008	5.68	5.68	4.51	5.27
240	NYSE	CVI	Fri, Oct 3, 2008	6.08	6.48	5.70	5.85
239	NYSE	CVI	Thu, Oct 2, 2008	7.27	8.05	5.83	6.04
238	NYSE	CVI	Wed, Oct 1, 2008	7.47	7.55	7.14	7.37
237	NYSE	CVI	Tue, Sep 30, 2008	8.27	8.27	7.57	7.62
236	NYSE	CVI	Mon, Sep 29, 2008	8.76	8.76	7.84	7.97
235	NYSE	CVI	Fri, Sep 26, 2008	9.89	9.89	9.05	9.15
234	NYSE	CVI	Thu, Sep 25, 2008	9.97	10.23	9.60	10.11
233	NYSE	CVI	Wed, Sep 24, 2008	10.09	10.37	9.75	9.84
232	NYSE	CVI	Tue, Sep 23, 2008	10.55	10.73	9.94	10.02
231	NYSE	CVI	Mon, Sep 22, 2008	12.58	12.58	10.47	10.52
230	NYSE	CVI	Fri, Sep 19, 2008	10.34	12.33	7.14	11.61
229	NYSE	CVI	Thu, Sep 18, 2008	9.85	11.01	9.68	10.77
228	NYSE	CVI	Wed, Sep 17, 2008	9.89	10.48	9.41	9.89
227	NYSE	CVI	Tue, Sep 16, 2008	9.17	10.09	8.27	10.01
226	NYSE	CVI	Mon, Sep 15, 2008	10.94	10.94	9.17	9.40
225	NYSE	CVI	Fri, Sep 12, 2008	10.19	11.77	10.19	11.54
224	NYSE	CVI	Thu, Sep 11, 2008	9.46	10.47	9.39	10.41
223	NYSE	CVI	Wed, Sep 10, 2008	9.91	10.14	8.88	9.55
222	NYSE	CVI	Tue, Sep 9, 2008	12.37	12.60	9.50	9.64
221	NYSE	CVI	Mon, Sep 8, 2008	12.65	12.77	12.32	12.58
220	NYSE	CVI	Fri, Sep 5, 2008	12.21	12.37	11.41	12.37
219	NYSE	CVI	Thu, Sep 4, 2008	12.27	12.33	11.53	12.20
218	NYSE	CVI	Wed, Sep 3, 2008	11.41	12.50	11.41	12.36
217	NYSE	CVI	Tue, Sep 2, 2008	12.52	12.74	11.27	11.47
216	NYSE	CVI	Fri, Aug 29, 2008	12.57	12.64	12.08	12.46
215	NYSE	CVI	Thu, Aug 28, 2008	12.25	12.51	11.92	12.38
214	NYSE	CVI	Wed, Aug 27, 2008	11.57	12.31	11.57	11.91
213	NYSE	CVI	Tue, Aug 26, 2008	10.84	11.65	10.84	11.65
212	NYSE	CVI	Mon, Aug 25, 2008	10.38	11.01	10.38	10.95
211	NYSE	CVI	Fri, Aug 22, 2008	10.34	10.56	10.14	10.49
210	NYSE	CVI	Thu, Aug 21, 2008	10.77	10.77	9.97	10.31
209	NYSE	CVI	Wed, Aug 20, 2008	10.39	10.83	10.17	10.77
208	NYSE	CVI	Tue, Aug 19, 2008	10.88	10.88	10.28	10.46
207	NYSE	CVI	Mon, Aug 18, 2008	12.23	12.23	10.66	10.82
206	NYSE	CVI	Fri, Aug 15, 2008	12.95	12.95	11.30	11.99
205	NYSE	CVI	Thu, Aug 14, 2008	16.41	16.41	12.10	12.79
204	NYSE	CVI	Wed, Aug 13, 2008	14.08	14.76	14.02	14.60
203	NYSE	CVI	Tue, Aug 12, 2008	14.03	14.27	13.64	14.03
202	NYSE	CVI	Mon, Aug 11, 2008	13.96	14.17	13.50	14.14
201	NYSE	CVI	Fri, Aug 8, 2008	13.59	14.30	13.58	14.20
200	NYSE	CVI	Thu, Aug 7, 2008	14.43	14.56	13.34	13.58
199	NYSE	CVI	Wed, Aug 6, 2008	13.80	14.64	13.76	14.46
198	NYSE	CVI	Tue, Aug 5, 2008	13.60	14.33	13.60	13.92
197	NYSE	CVI	Mon, Aug 4, 2008	14.39	14.44	13.49	13.76
196	NYSE	CVI	Fri, Aug 1, 2008	14.17	14.60	13.76	14.37
195	NYSE	CVI	Thu, Jul 31, 2008	14.12	14.59	13.63	14.17
194	NYSE	CVI	Wed, Jul 30, 2008	13.66	14.17	12.65	14.02
193	NYSE	CVI	Tue, Jul 29, 2008	12.45	12.74	11.84	12.38
192	NYSE	CVI	Mon, Jul 28, 2008	13.22	13.31	12.48	12.50
191	NYSE	CVI	Fri, Jul 25, 2008	12.66	13.28	12.64	13.28
190	NYSE	CVI	Thu, Jul 24, 2008	13.26	13.30	12.59	12.76
189	NYSE	CVI	Wed, Jul 23, 2008	14.32	14.64	13.18	13.26
188	NYSE	CVI	Tue, Jul 22, 2008	14.68	14.98	14.35	14.40
187	NYSE	CVI	Mon, Jul 21, 2008	14.29	14.87	14.23	14.74
186	NYSE	CVI	Fri, Jul 18, 2008	14.21	14.37	13.71	14.01
185	NYSE	CVI	Thu, Jul 17, 2008	14.19	14.65	13.85	14.14
184	NYSE	CVI	Wed, Jul 16, 2008	14.50	14.57	13.86	14.39
183	NYSE	CVI	Tue, Jul 15, 2008	14.35	14.80	13.83	14.34
182	NYSE	CVI	Mon, Jul 14, 2008	14.74	14.74	14.19	14.54
181	NYSE	CVI	Fri, Jul 11, 2008	14.44	14.75	13.69	14.60
180	NYSE	CVI	Thu, Jul 10, 2008	14.68	14.97	14.06	14.52
179	NYSE	CVI	Wed, Jul 9, 2008	16.07	16.20	14.82	14.82
178	NYSE	CVI	Tue, Jul 8, 2008	15.95	16.12	15.60	15.98
177	NYSE	CVI	Mon, Jul 7, 2008	16.01	16.45	15.47	16.00
176	NYSE	CVI	Thu, Jul 3, 2008	16.38	16.46	15.84	16.04
175	NYSE	CVI	Wed, Jul 2, 2008	17.29	17.35	16.20	16.37
174	NYSE	CVI	Tue, Jul 1, 2008	17.06	17.65	16.67	17.06
173	NYSE	CVI	Mon, Jun 30, 2008	17.17	17.58	16.88	17.21
172	NYSE	CVI	Fri, Jun 27, 2008	16.47	17.73	16.24	17.34
171	NYSE	CVI	Thu, Jun 26, 2008	17.66	17.68	16.25	16.62
170	NYSE	CVI	Wed, Jun 25, 2008	18.33	18.47	17.70	17.83
169	NYSE	CVI	Tue, Jun 24, 2008	18.82	19.15	18.38	18.49
168	NYSE	CVI	Mon, Jun 23, 2008	19.96	20.10	18.59	18.95
167	NYSE	CVI	Fri, Jun 20, 2008	21.61	21.62	19.51	20.16
166	NYSE	CVI	Thu, Jun 19, 2008	22.50	22.50	21.49	22.12
165	NYSE	CVI	Wed, Jun 18, 2008	22.57	23.17	22.00	22.33
164	NYSE	CVI	Tue, Jun 17, 2008	22.27	23.11	22.27	22.73
163	NYSE	CVI	Mon, Jun 16, 2008	22.60	22.60	21.88	22.27
162	NYSE	CVI	Fri, Jun 13, 2008	22.89	23.13	22.46	22.83
161	NYSE	CVI	Thu, Jun 12, 2008	22.19	23.24	22.15	22.63
160	NYSE	CVI	Wed, Jun 11, 2008	22.48	23.45	22.11	22.11
159	NYSE	CVI	Tue, Jun 10, 2008	22.39	22.39	21.78	22.31
158	NYSE	CVI	Mon, Jun 9, 2008	22.12	23.60	21.97	22.60
157	NYSE	CVI	Fri, Jun 6, 2008	23.19	23.28	21.78	22.35
156	NYSE	CVI	Thu, Jun 5, 2008	23.59	24.31	23.27	23.27
155	NYSE	CVI	Wed, Jun 4, 2008	24.36	24.74	23.44	23.48
154	NYSE	CVI	Tue, Jun 3, 2008	25.11	25.81	24.59	24.67
153	NYSE	CVI	Mon, Jun 2, 2008	23.72	25.61	23.52	25.24
152	NYSE	CVI	Fri, May 30, 2008	23.15	24.03	22.91	23.85
151	NYSE	CVI	Thu, May 29, 2008	22.89	23.26	22.60	23.26
150	NYSE	CVI	Wed, May 28, 2008	23.02	23.05	22.26	22.92
149	NYSE	CVI	Tue, May 27, 2008	22.53	23.09	21.96	22.91
148	NYSE	CVI	Fri, May 23, 2008	22.09	22.57	22.04	22.35
147	NYSE	CVI	Thu, May 22, 2008	21.98	22.64	21.77	22.18
146	NYSE	CVI	Wed, May 21, 2008	21.67	22.39	21.55	21.81
145	NYSE	CVI	Tue, May 20, 2008	21.39	21.84	21.09	21.62
144	NYSE	CVI	Mon, May 19, 2008	21.59	22.32	21.31	21.31
143	NYSE	CVI	Fri, May 16, 2008	20.53	21.97	20.06	21.66
142	NYSE	CVI	Thu, May 15, 2008	21.58	21.58	20.24	20.33
141	NYSE	CVI	Wed, May 14, 2008	20.76	20.76	19.03	19.93
140	NYSE	CVI	Tue, May 13, 2008	18.91	19.50	18.28	19.15
139	NYSE	CVI	Mon, May 12, 2008	17.69	18.90	17.69	18.89
138	NYSE	CVI	Fri, May 9, 2008	17.79	18.32	17.49	17.80
137	NYSE	CVI	Thu, May 8, 2008	18.57	18.57	17.72	17.86
136	NYSE	CVI	Wed, May 7, 2008	18.59	19.04	18.20	18.28
135	NYSE	CVI	Tue, May 6, 2008	19.27	19.28	18.51	18.59
134	NYSE	CVI	Mon, May 5, 2008	19.04	19.49	18.83	19.25
133	NYSE	CVI	Fri, May 2, 2008	19.07	19.83	18.00	19.13
132	NYSE	CVI	Thu, May 1, 2008	19.11	19.77	18.49	19.29
131	NYSE	CVI	Wed, Apr 30, 2008	20.08	20.08	17.88	19.24
130	NYSE	CVI	Tue, Apr 29, 2008	20.56	20.61	19.95	20.07
129	NYSE	CVI	Mon, Apr 28, 2008	20.32	20.87	20.29	20.56
128	NYSE	CVI	Fri, Apr 25, 2008	20.90	20.90	20.32	20.64
127	NYSE	CVI	Thu, Apr 24, 2008	20.92	21.40	20.02	20.83
126	NYSE	CVI	Wed, Apr 23, 2008	21.45	21.90	20.78	21.00
125	NYSE	CVI	Tue, Apr 22, 2008	21.58	22.08	20.78	21.40
124	NYSE	CVI	Mon, Apr 21, 2008	21.00	21.70	20.87	21.51
123	NYSE	CVI	Fri, Apr 18, 2008	21.29	21.45	20.82	21.17
122	NYSE	CVI	Thu, Apr 17, 2008	20.90	21.60	20.86	20.98
121	NYSE	CVI	Wed, Apr 16, 2008	20.66	21.55	20.57	20.96
120	NYSE	CVI	Tue, Apr 15, 2008	21.45	21.79	20.29	20.41
119	NYSE	CVI	Mon, Apr 14, 2008	20.61	21.50	20.14	21.28
118	NYSE	CVI	Fri, Apr 11, 2008	21.14	21.28	19.94	20.66
117	NYSE	CVI	Thu, Apr 10, 2008	20.75	21.67	20.75	21.35
116	NYSE	CVI	Wed, Apr 9, 2008	21.42	21.82	20.87	20.92
115	NYSE	CVI	Tue, Apr 8, 2008	21.17	21.54	20.99	21.40
114	NYSE	CVI	Mon, Apr 7, 2008	21.82	22.69	21.27	21.41
113	NYSE	CVI	Fri, Apr 4, 2008	22.21	22.57	21.56	21.67
112	NYSE	CVI	Thu, Apr 3, 2008	21.90	22.65	21.75	22.00
111	NYSE	CVI	Wed, Apr 2, 2008	21.66	22.33	21.29	22.17
110	NYSE	CVI	Tue, Apr 1, 2008	20.87	21.67	20.69	21.62
109	NYSE	CVI	Mon, Mar 31, 2008	20.71	20.71	20.20	20.58
108	NYSE	CVI	Fri, Mar 28, 2008	20.64	21.32	20.20	20.44
107	NYSE	CVI	Thu, Mar 27, 2008	21.98	22.26	20.49	20.70
106	NYSE	CVI	Wed, Mar 26, 2008	22.35	22.53	21.67	21.85
105	NYSE	CVI	Tue, Mar 25, 2008	23.02	23.34	21.94	22.40
104	NYSE	CVI	Mon, Mar 24, 2008	22.23	22.92	22.03	22.82
103	NYSE	CVI	Thu, Mar 20, 2008	21.09	22.85	21.09	22.02
102	NYSE	CVI	Wed, Mar 19, 2008	21.30	22.22	20.93	21.51
101	NYSE	CVI	Tue, Mar 18, 2008	20.77	22.21	20.14	21.61
100	NYSE	CVI	Mon, Mar 17, 2008	19.60	20.44	18.51	20.03
99	NYSE	CVI	Fri, Mar 14, 2008	21.55	21.76	19.44	19.63
98	NYSE	CVI	Thu, Mar 13, 2008	21.72	21.72	20.78	21.41
97	NYSE	CVI	Wed, Mar 12, 2008	23.02	23.38	21.85	21.98
96	NYSE	CVI	Tue, Mar 11, 2008	22.84	23.46	22.84	23.41
95	NYSE	CVI	Mon, Mar 10, 2008	22.50	22.56	21.59	21.97
94	NYSE	CVI	Fri, Mar 7, 2008	23.15	23.95	22.25	22.42
93	NYSE	CVI	Thu, Mar 6, 2008	23.78	24.20	23.02	23.14
92	NYSE	CVI	Wed, Mar 5, 2008	24.41	24.58	23.73	24.12
91	NYSE	CVI	Tue, Mar 4, 2008	24.35	24.42	23.69	24.21
90	NYSE	CVI	Mon, Mar 3, 2008	24.94	25.70	24.04	24.50
89	NYSE	CVI	Fri, Feb 29, 2008	26.18	26.47	25.02	25.12
88	NYSE	CVI	Thu, Feb 28, 2008	26.26	27.65	26.02	26.21
87	NYSE	CVI	Wed, Feb 27, 2008	26.35	26.68	25.81	26.41
86	NYSE	CVI	Tue, Feb 26, 2008	24.80	26.44	24.58	26.21
85	NYSE	CVI	Mon, Feb 25, 2008	24.08	24.85	23.89	24.79
84	NYSE	CVI	Fri, Feb 22, 2008	23.78	23.99	23.25	23.92
83	NYSE	CVI	Thu, Feb 21, 2008	24.23	24.58	23.49	23.65
82	NYSE	CVI	Wed, Feb 20, 2008	24.19	24.62	23.94	24.13
81	NYSE	CVI	Tue, Feb 19, 2008	24.25	24.95	24.10	24.30
80	NYSE	CVI	Fri, Feb 15, 2008	24.18	24.75	23.56	23.98
79	NYSE	CVI	Thu, Feb 14, 2008	24.77	25.46	24.12	24.14
78	NYSE	CVI	Wed, Feb 13, 2008	24.13	24.36	23.64	24.29
77	NYSE	CVI	Tue, Feb 12, 2008	23.61	24.31	23.31	23.78
76	NYSE	CVI	Mon, Feb 11, 2008	23.78	24.12	22.83	23.44
75	NYSE	CVI	Fri, Feb 8, 2008	22.31	23.46	22.04	23.26
74	NYSE	CVI	Thu, Feb 7, 2008	21.94	22.49	21.44	22.31
73	NYSE	CVI	Wed, Feb 6, 2008	22.52	22.60	21.21	21.98
72	NYSE	CVI	Tue, Feb 5, 2008	23.02	23.08	22.20	22.33
71	NYSE	CVI	Mon, Feb 4, 2008	23.83	23.93	22.94	23.47
70	NYSE	CVI	Fri, Feb 1, 2008	23.73	24.49	22.78	23.85
69	NYSE	CVI	Thu, Jan 31, 2008	23.06	23.75	22.39	23.70
68	NYSE	CVI	Wed, Jan 30, 2008	23.93	23.93	23.24	23.39
67	NYSE	CVI	Tue, Jan 29, 2008	23.60	24.18	22.98	23.98
66	NYSE	CVI	Mon, Jan 28, 2008	22.52	23.36	21.88	23.19
65	NYSE	CVI	Fri, Jan 25, 2008	22.88	23.31	22.05	22.59
64	NYSE	CVI	Thu, Jan 24, 2008	22.34	23.72	22.04	22.47
63	NYSE	CVI	Wed, Jan 23, 2008	21.62	22.40	19.71	22.17
62	NYSE	CVI	Tue, Jan 22, 2008	21.24	22.34	20.75	22.18
61	NYSE	CVI	Fri, Jan 18, 2008	22.19	22.99	21.94	22.66
60	NYSE	CVI	Thu, Jan 17, 2008	22.97	24.13	21.81	22.15
59	NYSE	CVI	Wed, Jan 16, 2008	22.64	23.70	21.24	22.80
58	NYSE	CVI	Tue, Jan 15, 2008	23.02	23.14	22.14	22.75
57	NYSE	CVI	Mon, Jan 14, 2008	22.42	23.27	22.35	23.24
56	NYSE	CVI	Fri, Jan 11, 2008	22.26	22.41	21.93	22.26
55	NYSE	CVI	Thu, Jan 10, 2008	21.90	22.68	21.88	22.46
54	NYSE	CVI	Wed, Jan 9, 2008	22.37	22.46	21.99	22.28
53	NYSE	CVI	Tue, Jan 8, 2008	21.71	23.36	21.37	22.52
52	NYSE	CVI	Mon, Jan 7, 2008	21.90	22.35	21.35	21.81
51	NYSE	CVI	Fri, Jan 4, 2008	21.36	22.36	21.00	21.73
50	NYSE	CVI	Thu, Jan 3, 2008	22.44	22.48	21.16	21.37
49	NYSE	CVI	Wed, Jan 2, 2008	22.35	22.58	22.06	22.35
48	NYSE	CVI	Mon, Dec 31, 2007	22.40	22.76	22.18	22.29
47	NYSE	CVI	Fri, Dec 28, 2007	22.35	22.65	22.27	22.40
46	NYSE	CVI	Thu, Dec 27, 2007	22.68	22.68	22.17	22.31
45	NYSE	CVI	Wed, Dec 26, 2007	22.97	23.46	22.54	22.64
44	NYSE	CVI	Mon, Dec 24, 2007	22.26	23.22	22.05	22.97
43	NYSE	CVI	Fri, Dec 21, 2007	21.86	22.24	21.28	22.10
42	NYSE	CVI	Thu, Dec 20, 2007	21.78	21.97	20.94	21.90
41	NYSE	CVI	Wed, Dec 19, 2007	21.18	21.89	20.53	21.76
40	NYSE	CVI	Tue, Dec 18, 2007	21.77	21.77	20.99	21.04
39	NYSE	CVI	Mon, Dec 17, 2007	20.75	21.47	20.59	21.22
38	NYSE	CVI	Fri, Dec 14, 2007	20.21	21.31	20.21	20.74
37	NYSE	CVI	Thu, Dec 13, 2007	19.66	19.81	19.59	19.74
36	NYSE	CVI	Wed, Dec 12, 2007	19.13	20.13	18.99	20.05
35	NYSE	CVI	Tue, Dec 11, 2007	19.11	19.22	18.86	19.01
34	NYSE	CVI	Mon, Dec 10, 2007	19.22	19.22	18.98	19.08
33	NYSE	CVI	Fri, Dec 7, 2007	19.35	19.44	18.99	19.17
32	NYSE	CVI	Thu, Dec 6, 2007	19.44	19.51	19.15	19.26
31	NYSE	CVI	Wed, Dec 5, 2007	19.53	19.84	19.00	19.44
30	NYSE	CVI	Tue, Dec 4, 2007	19.49	19.61	19.15	19.61
29	NYSE	CVI	Mon, Dec 3, 2007	19.68	19.89	19.44	19.66
28	NYSE	CVI	Fri, Nov 30, 2007	19.49	19.74	19.49	19.68
27	NYSE	CVI	Thu, Nov 29, 2007	19.23	19.40	19.13	19.32
26	NYSE	CVI	Wed, Nov 28, 2007	19.14	19.66	19.13	19.23
25	NYSE	CVI	Tue, Nov 27, 2007	19.35	19.39	18.98	19.22
24	NYSE	CVI	Mon, Nov 26, 2007	19.66	19.66	19.17	19.36
23	NYSE	CVI	Fri, Nov 23, 2007	19.28	19.54	18.77	19.53
22	NYSE	CVI	Wed, Nov 21, 2007	19.23	19.44	18.73	19.35
21	NYSE	CVI	Tue, Nov 20, 2007	19.58	19.75	19.32	19.45
20	NYSE	CVI	Mon, Nov 19, 2007	19.31	19.74	18.73	19.58
19	NYSE	CVI	Fri, Nov 16, 2007	19.44	19.80	18.42	19.38
18	NYSE	CVI	Thu, Nov 15, 2007	19.50	19.57	18.83	19.20
17	NYSE	CVI	Wed, Nov 14, 2007	19.32	19.88	19.18	19.63
16	NYSE	CVI	Tue, Nov 13, 2007	19.33	19.98	19.17	19.56
15	NYSE	CVI	Mon, Nov 12, 2007	20.33	20.33	19.44	19.64
14	NYSE	CVI	Fri, Nov 9, 2007	19.70	19.99	19.39	19.99
13	NYSE	CVI	Thu, Nov 8, 2007	20.16	20.29	19.44	19.70
12	NYSE	CVI	Wed, Nov 7, 2007	20.16	20.55	19.68	20.02
11	NYSE	CVI	Tue, Nov 6, 2007	19.89	20.80	19.89	20.33
10	NYSE	CVI	Mon, Nov 5, 2007	18.06	20.18	18.06	19.66
9	NYSE	CVI	Fri, Nov 2, 2007	19.76	20.56	19.62	20.07
8	NYSE	CVI	Thu, Nov 1, 2007	19.75	20.07	19.66	19.75
7	NYSE	CVI	Wed, Oct 31, 2007	20.78	20.87	20.11	20.38
6	NYSE	CVI	Tue, Oct 30, 2007	20.92	21.18	19.57	20.33
5	NYSE	CVI	Mon, Oct 29, 2007	21.67	22.03	20.74	20.92
4	NYSE	CVI	Fri, Oct 26, 2007	20.44	22.23	20.44	21.21
3	NYSE	CVI	Thu, Oct 25, 2007	18.81	20.08	18.81	19.84
2	NYSE	CVI	Wed, Oct 24, 2007	18.10	18.68	17.70	18.66
1	NYSE	CVI	Tue, Oct 23, 2007	18.81	19.02	17.92	18.10
#	Exchange	Symbol	Date	Open	High	Low	Close

CVR Energy Inc NYSE:CVI 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