CVD Equipment Corp NASDAQ:CVV Historical Prices

Below are the 5286 trading days of historical prices for CVV.

#	Exchange	Symbol	Date	Open	High	Low	Close
5286	NASDAQ	CVV	Tue, Mar 5, 2024	4.75	4.84	4.69	4.69
5285	NASDAQ	CVV	Mon, Mar 4, 2024	4.91	4.95	4.78	4.80
5284	NASDAQ	CVV	Fri, Mar 1, 2024	4.75	4.89	4.75	4.81
5283	NASDAQ	CVV	Thu, Feb 29, 2024	4.81	4.92	4.71	4.91
5282	NASDAQ	CVV	Wed, Feb 28, 2024	4.66	4.93	4.66	4.93
5281	NASDAQ	CVV	Tue, Feb 27, 2024	4.82	4.90	4.65	4.77
5280	NASDAQ	CVV	Mon, Feb 26, 2024	4.95	4.95	4.73	4.73
5279	NASDAQ	CVV	Fri, Feb 23, 2024	4.76	4.92	4.76	4.83
5278	NASDAQ	CVV	Thu, Feb 22, 2024	4.73	4.79	4.61	4.72
5277	NASDAQ	CVV	Wed, Feb 21, 2024	4.82	4.89	4.60	4.79
5276	NASDAQ	CVV	Tue, Feb 20, 2024	4.99	4.99	4.75	4.80
5275	NASDAQ	CVV	Fri, Feb 16, 2024	4.89	5.00	4.69	5.00
5274	NASDAQ	CVV	Thu, Feb 15, 2024	5.01	5.01	4.80	4.89
5273	NASDAQ	CVV	Wed, Feb 14, 2024	4.82	4.95	4.78	4.95
5272	NASDAQ	CVV	Tue, Feb 13, 2024	4.67	4.86	4.67	4.82
5271	NASDAQ	CVV	Mon, Feb 12, 2024	4.82	4.92	4.70	4.78
5270	NASDAQ	CVV	Fri, Feb 9, 2024	4.57	4.75	4.57	4.74
5269	NASDAQ	CVV	Thu, Feb 8, 2024	4.89	4.96	4.66	4.66
5268	NASDAQ	CVV	Wed, Feb 7, 2024	4.50	4.89	4.40	4.87
5267	NASDAQ	CVV	Tue, Feb 6, 2024	4.74	4.81	4.50	4.51
5266	NASDAQ	CVV	Mon, Feb 5, 2024	4.80	4.85	4.73	4.75
5265	NASDAQ	CVV	Fri, Feb 2, 2024	5.00	5.07	4.82	4.90
5264	NASDAQ	CVV	Thu, Feb 1, 2024	4.86	5.15	4.86	5.03
5263	NASDAQ	CVV	Wed, Jan 31, 2024	5.12	5.12	4.90	4.97
5262	NASDAQ	CVV	Tue, Jan 30, 2024	5.06	5.12	4.88	5.06
5261	NASDAQ	CVV	Mon, Jan 29, 2024	4.94	5.18	4.94	5.06
5260	NASDAQ	CVV	Fri, Jan 26, 2024	5.17	5.18	4.90	4.90
5259	NASDAQ	CVV	Thu, Jan 25, 2024	4.86	5.16	4.83	5.13
5258	NASDAQ	CVV	Wed, Jan 24, 2024	4.77	5.00	4.75	4.94
5257	NASDAQ	CVV	Tue, Jan 23, 2024	4.85	4.92	4.81	4.84
5256	NASDAQ	CVV	Mon, Jan 22, 2024	4.78	4.91	4.73	4.73
5255	NASDAQ	CVV	Fri, Jan 19, 2024	4.55	4.80	4.45	4.70
5254	NASDAQ	CVV	Thu, Jan 18, 2024	4.61	4.61	4.59	4.59
5253	NASDAQ	CVV	Wed, Jan 17, 2024	4.63	4.63	4.41	4.60
5252	NASDAQ	CVV	Tue, Jan 16, 2024	4.77	4.78	4.62	4.64
5251	NASDAQ	CVV	Fri, Jan 12, 2024	4.75	4.76	4.56	4.70
5250	NASDAQ	CVV	Thu, Jan 11, 2024	4.68	4.92	4.62	4.66
5249	NASDAQ	CVV	Wed, Jan 10, 2024	4.63	4.75	4.57	4.67
5248	NASDAQ	CVV	Tue, Jan 9, 2024	5.16	5.16	4.61	4.72
5247	NASDAQ	CVV	Mon, Jan 8, 2024	4.65	4.68	4.50	4.52
5246	NASDAQ	CVV	Fri, Jan 5, 2024	4.57	4.69	4.46	4.47
5245	NASDAQ	CVV	Thu, Jan 4, 2024	4.58	4.70	4.56	4.69
5244	NASDAQ	CVV	Wed, Jan 3, 2024	4.74	4.86	4.65	4.78
5243	NASDAQ	CVV	Tue, Jan 2, 2024	4.43	4.76	4.43	4.75
5242	NASDAQ	CVV	Fri, Dec 29, 2023	4.50	4.54	4.41	4.43
5241	NASDAQ	CVV	Thu, Dec 28, 2023	4.65	4.69	4.48	4.50
5240	NASDAQ	CVV	Wed, Dec 27, 2023	4.75	4.75	4.63	4.68
5239	NASDAQ	CVV	Tue, Dec 26, 2023	4.81	4.91	4.72	4.75
5238	NASDAQ	CVV	Fri, Dec 22, 2023	5.02	5.36	4.70	4.70
5237	NASDAQ	CVV	Thu, Dec 21, 2023	4.84	5.00	4.80	4.94
5236	NASDAQ	CVV	Wed, Dec 20, 2023	4.77	4.88	4.69	4.88
5235	NASDAQ	CVV	Tue, Dec 19, 2023	4.99	4.99	4.61	4.66
5234	NASDAQ	CVV	Mon, Dec 18, 2023	5.00	5.08	4.96	4.98
5233	NASDAQ	CVV	Fri, Dec 15, 2023	4.78	5.00	4.78	4.97
5232	NASDAQ	CVV	Thu, Dec 14, 2023	4.96	5.09	4.76	4.78
5231	NASDAQ	CVV	Wed, Dec 13, 2023	5.16	5.16	4.97	4.98
5230	NASDAQ	CVV	Tue, Dec 12, 2023	5.00	5.09	4.81	5.00
5229	NASDAQ	CVV	Mon, Dec 11, 2023	5.00	5.07	4.90	5.00
5228	NASDAQ	CVV	Fri, Dec 8, 2023	4.99	5.13	4.66	5.03
5227	NASDAQ	CVV	Thu, Dec 7, 2023	4.90	5.00	4.90	5.00
5226	NASDAQ	CVV	Wed, Dec 6, 2023	5.00	5.00	4.98	4.99
5225	NASDAQ	CVV	Tue, Dec 5, 2023	4.97	5.03	4.85	5.00
5224	NASDAQ	CVV	Mon, Dec 4, 2023	5.00	5.20	4.81	4.97
5223	NASDAQ	CVV	Fri, Dec 1, 2023	4.75	5.42	4.44	5.04
5222	NASDAQ	CVV	Thu, Nov 30, 2023	4.17	4.85	4.15	4.78
5221	NASDAQ	CVV	Wed, Nov 29, 2023	4.79	4.79	3.93	4.05
5220	NASDAQ	CVV	Tue, Nov 28, 2023	4.76	4.85	4.75	4.78
5219	NASDAQ	CVV	Mon, Nov 27, 2023	4.77	4.95	4.77	4.84
5218	NASDAQ	CVV	Fri, Nov 24, 2023	4.85	5.00	4.85	4.90
5217	NASDAQ	CVV	Wed, Nov 22, 2023	4.75	4.96	4.75	4.96
5216	NASDAQ	CVV	Tue, Nov 21, 2023	4.93	4.93	4.75	4.75
5215	NASDAQ	CVV	Mon, Nov 20, 2023	5.02	5.02	4.85	4.85
5214	NASDAQ	CVV	Fri, Nov 17, 2023	5.50	5.57	4.95	4.99
5213	NASDAQ	CVV	Thu, Nov 16, 2023	5.60	5.79	5.51	5.60
5212	NASDAQ	CVV	Wed, Nov 15, 2023	5.32	5.75	5.11	5.51
5211	NASDAQ	CVV	Tue, Nov 14, 2023	5.50	5.65	5.42	5.55
5210	NASDAQ	CVV	Mon, Nov 13, 2023	5.90	5.90	5.55	5.55
5209	NASDAQ	CVV	Fri, Nov 10, 2023	5.80	5.80	5.80	5.80
5208	NASDAQ	CVV	Thu, Nov 9, 2023	5.59	5.88	5.59	5.75
5207	NASDAQ	CVV	Wed, Nov 8, 2023	5.63	5.75	5.60	5.66
5206	NASDAQ	CVV	Tue, Nov 7, 2023	6.10	6.10	5.75	5.75
5205	NASDAQ	CVV	Mon, Nov 6, 2023	5.57	5.99	5.57	5.74
5204	NASDAQ	CVV	Fri, Nov 3, 2023	5.77	5.87	5.56	5.56
5203	NASDAQ	CVV	Thu, Nov 2, 2023	5.87	6.10	5.51	5.51
5202	NASDAQ	CVV	Wed, Nov 1, 2023	6.10	6.10	5.80	5.89
5201	NASDAQ	CVV	Tue, Oct 31, 2023	5.87	6.07	5.75	5.75
5200	NASDAQ	CVV	Mon, Oct 30, 2023	5.72	5.82	5.58	5.66
5199	NASDAQ	CVV	Fri, Oct 27, 2023	5.87	5.87	5.38	5.85
5198	NASDAQ	CVV	Thu, Oct 26, 2023	6.50	6.55	5.95	6.10
5197	NASDAQ	CVV	Wed, Oct 25, 2023	6.81	6.81	6.51	6.52
5196	NASDAQ	CVV	Tue, Oct 24, 2023	6.80	6.88	6.57	6.88
5195	NASDAQ	CVV	Mon, Oct 23, 2023	6.84	6.86	6.50	6.77
5194	NASDAQ	CVV	Fri, Oct 20, 2023	7.00	7.00	6.72	6.73
5193	NASDAQ	CVV	Thu, Oct 19, 2023	6.70	6.98	6.70	6.98
5192	NASDAQ	CVV	Wed, Oct 18, 2023	6.71	6.86	6.50	6.56
5191	NASDAQ	CVV	Tue, Oct 17, 2023	6.86	6.99	6.68	6.68
5190	NASDAQ	CVV	Mon, Oct 16, 2023	6.98	7.00	6.72	6.75
5189	NASDAQ	CVV	Fri, Oct 13, 2023	6.88	7.14	6.88	7.14
5188	NASDAQ	CVV	Thu, Oct 12, 2023	6.71	6.88	6.71	6.88
5187	NASDAQ	CVV	Wed, Oct 11, 2023	6.87	6.98	6.72	6.73
5186	NASDAQ	CVV	Tue, Oct 10, 2023	6.94	6.94	6.67	6.67
5185	NASDAQ	CVV	Mon, Oct 9, 2023	6.89	6.89	6.53	6.77
5184	NASDAQ	CVV	Fri, Oct 6, 2023	6.69	7.07	6.51	6.75
5183	NASDAQ	CVV	Thu, Oct 5, 2023	6.79	6.92	6.55	6.55
5182	NASDAQ	CVV	Wed, Oct 4, 2023	6.75	6.96	6.70	6.70
5181	NASDAQ	CVV	Tue, Oct 3, 2023	6.80	6.80	6.70	6.71
5180	NASDAQ	CVV	Mon, Oct 2, 2023	6.71	6.88	6.71	6.88
5179	NASDAQ	CVV	Fri, Sep 29, 2023	6.89	6.90	6.65	6.65
5178	NASDAQ	CVV	Thu, Sep 28, 2023	6.80	7.13	6.80	6.83
5177	NASDAQ	CVV	Wed, Sep 27, 2023	7.00	7.04	6.83	6.85
5176	NASDAQ	CVV	Tue, Sep 26, 2023	7.05	7.07	6.90	7.06
5175	NASDAQ	CVV	Mon, Sep 25, 2023	7.12	7.18	6.90	6.90
5174	NASDAQ	CVV	Fri, Sep 22, 2023	6.91	7.14	6.90	7.00
5173	NASDAQ	CVV	Thu, Sep 21, 2023	7.14	7.29	6.89	7.19
5172	NASDAQ	CVV	Wed, Sep 20, 2023	6.98	7.06	6.94	6.94
5171	NASDAQ	CVV	Tue, Sep 19, 2023	7.15	7.58	6.93	7.14
5170	NASDAQ	CVV	Mon, Sep 18, 2023	7.28	7.73	6.57	7.49
5169	NASDAQ	CVV	Fri, Sep 15, 2023	7.50	7.60	6.70	7.23
5168	NASDAQ	CVV	Thu, Sep 14, 2023	7.38	7.58	7.29	7.58
5167	NASDAQ	CVV	Wed, Sep 13, 2023	7.44	7.70	7.28	7.33
5166	NASDAQ	CVV	Tue, Sep 12, 2023	7.72	7.84	7.24	7.27
5165	NASDAQ	CVV	Mon, Sep 11, 2023	7.79	7.79	7.79	7.79
5164	NASDAQ	CVV	Fri, Sep 8, 2023	7.77	7.82	7.70	7.70
5163	NASDAQ	CVV	Thu, Sep 7, 2023	7.62	7.78	7.62	7.71
5162	NASDAQ	CVV	Wed, Sep 6, 2023	7.93	7.94	7.61	7.81
5161	NASDAQ	CVV	Tue, Sep 5, 2023	7.49	7.69	7.49	7.69
5160	NASDAQ	CVV	Fri, Sep 1, 2023	7.17	7.63	7.17	7.60
5159	NASDAQ	CVV	Thu, Aug 31, 2023	7.00	7.29	7.00	7.16
5158	NASDAQ	CVV	Wed, Aug 30, 2023	7.25	7.30	7.02	7.02
5157	NASDAQ	CVV	Tue, Aug 29, 2023	7.17	7.35	7.16	7.18
5156	NASDAQ	CVV	Mon, Aug 28, 2023	7.30	7.37	7.26	7.31
5155	NASDAQ	CVV	Fri, Aug 25, 2023	7.43	7.50	7.10	7.19
5154	NASDAQ	CVV	Thu, Aug 24, 2023	7.02	7.98	7.02	7.54
5153	NASDAQ	CVV	Wed, Aug 23, 2023	6.97	7.30	6.97	7.10
5152	NASDAQ	CVV	Tue, Aug 22, 2023	7.32	7.71	6.94	7.01
5151	NASDAQ	CVV	Mon, Aug 21, 2023	5.74	7.31	5.73	7.10
5150	NASDAQ	CVV	Fri, Aug 18, 2023	6.39	6.41	5.40	5.49
5149	NASDAQ	CVV	Thu, Aug 17, 2023	6.47	6.50	6.15	6.21
5148	NASDAQ	CVV	Wed, Aug 16, 2023	6.72	7.35	6.52	6.52
5147	NASDAQ	CVV	Tue, Aug 15, 2023	6.61	6.98	6.60	6.76
5146	NASDAQ	CVV	Mon, Aug 14, 2023	6.85	6.93	6.85	6.88
5145	NASDAQ	CVV	Fri, Aug 11, 2023	6.90	7.27	6.90	6.93
5144	NASDAQ	CVV	Thu, Aug 10, 2023	6.99	7.00	6.81	6.83
5143	NASDAQ	CVV	Wed, Aug 9, 2023	7.05	7.08	6.79	6.79
5142	NASDAQ	CVV	Tue, Aug 8, 2023	7.20	7.29	7.04	7.04
5141	NASDAQ	CVV	Mon, Aug 7, 2023	7.15	7.43	7.15	7.23
5140	NASDAQ	CVV	Fri, Aug 4, 2023	7.54	7.78	7.54	7.78
5139	NASDAQ	CVV	Thu, Aug 3, 2023	7.82	7.82	7.74	7.74
5138	NASDAQ	CVV	Wed, Aug 2, 2023	7.99	7.99	7.50	7.96
5137	NASDAQ	CVV	Tue, Aug 1, 2023	7.90	8.13	7.81	8.08
5136	NASDAQ	CVV	Mon, Jul 31, 2023	8.14	8.67	7.93	7.94
5135	NASDAQ	CVV	Fri, Jul 28, 2023	7.37	8.56	7.36	8.27
5134	NASDAQ	CVV	Thu, Jul 27, 2023	7.33	7.38	7.01	7.37
5133	NASDAQ	CVV	Wed, Jul 26, 2023	7.02	7.28	7.02	7.27
5132	NASDAQ	CVV	Tue, Jul 25, 2023	6.94	7.22	6.92	7.00
5131	NASDAQ	CVV	Mon, Jul 24, 2023	7.36	7.43	6.99	7.09
5130	NASDAQ	CVV	Fri, Jul 21, 2023	7.46	7.46	6.75	6.76
5129	NASDAQ	CVV	Thu, Jul 20, 2023	7.40	7.40	7.28	7.28
5128	NASDAQ	CVV	Wed, Jul 19, 2023	7.30	7.58	7.26	7.33
5127	NASDAQ	CVV	Tue, Jul 18, 2023	7.05	7.45	7.05	7.45
5126	NASDAQ	CVV	Mon, Jul 17, 2023	6.57	7.28	6.57	7.02
5125	NASDAQ	CVV	Fri, Jul 14, 2023	6.79	6.79	6.50	6.65
5124	NASDAQ	CVV	Thu, Jul 13, 2023	6.87	7.00	6.79	6.86
5123	NASDAQ	CVV	Wed, Jul 12, 2023	6.81	6.95	6.79	6.85
5122	NASDAQ	CVV	Tue, Jul 11, 2023	7.05	7.10	6.88	7.10
5121	NASDAQ	CVV	Mon, Jul 10, 2023	7.40	7.40	6.76	7.01
5120	NASDAQ	CVV	Fri, Jul 7, 2023	7.36	7.48	7.09	7.40
5119	NASDAQ	CVV	Thu, Jul 6, 2023	7.25	7.49	7.01	7.43
5118	NASDAQ	CVV	Wed, Jul 5, 2023	7.45	7.50	7.15	7.15
5117	NASDAQ	CVV	Mon, Jul 3, 2023	7.37	7.37	7.10	7.35
5116	NASDAQ	CVV	Fri, Jun 30, 2023	7.65	7.65	7.28	7.37
5115	NASDAQ	CVV	Thu, Jun 29, 2023	7.85	7.85	7.31	7.48
5114	NASDAQ	CVV	Wed, Jun 28, 2023	7.95	8.00	7.70	7.70
5113	NASDAQ	CVV	Tue, Jun 27, 2023	8.13	8.15	7.77	7.90
5112	NASDAQ	CVV	Mon, Jun 26, 2023	8.11	8.57	7.46	8.23
5111	NASDAQ	CVV	Fri, Jun 23, 2023	7.33	8.24	7.33	8.22
5110	NASDAQ	CVV	Thu, Jun 22, 2023	7.69	7.73	7.35	7.35
5109	NASDAQ	CVV	Wed, Jun 21, 2023	7.50	7.69	7.39	7.69
5108	NASDAQ	CVV	Tue, Jun 20, 2023	8.32	8.48	7.42	7.47
5107	NASDAQ	CVV	Fri, Jun 16, 2023	8.68	8.68	8.30	8.32
5106	NASDAQ	CVV	Thu, Jun 15, 2023	8.53	8.76	8.31	8.60
5105	NASDAQ	CVV	Wed, Jun 14, 2023	8.42	8.67	8.17	8.42
5104	NASDAQ	CVV	Tue, Jun 13, 2023	8.05	8.70	7.93	8.26
5103	NASDAQ	CVV	Mon, Jun 12, 2023	7.84	7.99	7.73	7.98
5102	NASDAQ	CVV	Fri, Jun 9, 2023	7.84	7.88	7.80	7.81
5101	NASDAQ	CVV	Thu, Jun 8, 2023	8.18	8.20	7.63	7.83
5100	NASDAQ	CVV	Wed, Jun 7, 2023	7.50	8.30	7.50	8.03
5099	NASDAQ	CVV	Tue, Jun 6, 2023	7.24	7.99	7.14	7.51
5098	NASDAQ	CVV	Mon, Jun 5, 2023	7.63	7.63	7.04	7.34
5097	NASDAQ	CVV	Fri, Jun 2, 2023	6.60	7.75	6.60	7.60
5096	NASDAQ	CVV	Thu, Jun 1, 2023	6.53	6.90	6.53	6.61
5095	NASDAQ	CVV	Wed, May 31, 2023	6.71	6.73	6.51	6.51
5094	NASDAQ	CVV	Tue, May 30, 2023	6.56	6.85	6.56	6.80
5093	NASDAQ	CVV	Fri, May 26, 2023	6.85	6.85	6.54	6.64
5092	NASDAQ	CVV	Thu, May 25, 2023	7.05	7.05	6.65	6.70
5091	NASDAQ	CVV	Wed, May 24, 2023	6.81	7.07	6.76	6.93
5090	NASDAQ	CVV	Tue, May 23, 2023	6.65	7.22	6.57	6.75
5089	NASDAQ	CVV	Mon, May 22, 2023	6.75	6.87	6.49	6.68
5088	NASDAQ	CVV	Fri, May 19, 2023	6.68	7.17	6.49	6.52
5087	NASDAQ	CVV	Thu, May 18, 2023	7.20	7.41	6.50	6.77
5086	NASDAQ	CVV	Wed, May 17, 2023	7.72	7.77	6.75	7.26
5085	NASDAQ	CVV	Tue, May 16, 2023	9.95	9.95	7.30	7.75
5084	NASDAQ	CVV	Mon, May 15, 2023	10.65	11.03	10.54	10.54
5083	NASDAQ	CVV	Fri, May 12, 2023	10.95	11.05	10.80	10.84
5082	NASDAQ	CVV	Thu, May 11, 2023	10.80	11.02	10.71	10.71
5081	NASDAQ	CVV	Wed, May 10, 2023	11.02	11.05	10.72	11.00
5080	NASDAQ	CVV	Tue, May 9, 2023	10.74	11.00	10.67	10.99
5079	NASDAQ	CVV	Mon, May 8, 2023	11.14	11.14	10.78	10.84
5078	NASDAQ	CVV	Fri, May 5, 2023	11.68	11.70	10.69	11.29
5077	NASDAQ	CVV	Thu, May 4, 2023	10.74	10.78	10.41	10.78
5076	NASDAQ	CVV	Wed, May 3, 2023	10.79	11.00	10.59	10.74
5075	NASDAQ	CVV	Tue, May 2, 2023	10.94	11.00	10.44	11.00
5074	NASDAQ	CVV	Mon, May 1, 2023	10.38	11.00	10.21	10.42
5073	NASDAQ	CVV	Fri, Apr 28, 2023	10.23	10.49	10.21	10.26
5072	NASDAQ	CVV	Thu, Apr 27, 2023	10.32	10.40	10.09	10.40
5071	NASDAQ	CVV	Wed, Apr 26, 2023	10.34	10.44	10.05	10.27
5070	NASDAQ	CVV	Tue, Apr 25, 2023	10.12	10.79	10.01	10.08
5069	NASDAQ	CVV	Mon, Apr 24, 2023	10.74	10.74	10.36	10.36
5068	NASDAQ	CVV	Fri, Apr 21, 2023	10.55	10.76	10.45	10.68
5067	NASDAQ	CVV	Thu, Apr 20, 2023	10.36	10.55	10.25	10.54
5066	NASDAQ	CVV	Wed, Apr 19, 2023	10.09	10.70	10.09	10.35
5065	NASDAQ	CVV	Tue, Apr 18, 2023	10.21	10.67	10.21	10.25
5064	NASDAQ	CVV	Mon, Apr 17, 2023	10.15	11.05	10.12	10.15
5063	NASDAQ	CVV	Fri, Apr 14, 2023	10.73	10.98	10.07	10.15
5062	NASDAQ	CVV	Thu, Apr 13, 2023	10.94	11.00	10.51	10.51
5061	NASDAQ	CVV	Wed, Apr 12, 2023	10.74	11.03	10.56	10.80
5060	NASDAQ	CVV	Tue, Apr 11, 2023	10.48	10.88	10.12	10.60
5059	NASDAQ	CVV	Mon, Apr 10, 2023	9.91	10.61	9.46	10.25
5058	NASDAQ	CVV	Thu, Apr 6, 2023	9.68	9.98	9.31	9.81
5057	NASDAQ	CVV	Wed, Apr 5, 2023	9.96	9.96	9.52	9.73
5056	NASDAQ	CVV	Tue, Apr 4, 2023	10.83	10.90	9.25	9.77
5055	NASDAQ	CVV	Mon, Apr 3, 2023	13.41	13.47	10.36	10.82
5054	NASDAQ	CVV	Fri, Mar 31, 2023	12.33	13.50	12.17	13.30
5053	NASDAQ	CVV	Thu, Mar 30, 2023	12.95	12.95	12.15	12.22
5052	NASDAQ	CVV	Wed, Mar 29, 2023	12.00	13.28	11.74	12.95
5051	NASDAQ	CVV	Tue, Mar 28, 2023	13.62	13.99	11.66	12.09
5050	NASDAQ	CVV	Mon, Mar 27, 2023	13.70	13.75	12.36	13.37
5049	NASDAQ	CVV	Fri, Mar 24, 2023	13.90	13.95	12.85	13.76
5048	NASDAQ	CVV	Thu, Mar 23, 2023	14.00	14.39	13.55	14.11
5047	NASDAQ	CVV	Wed, Mar 22, 2023	13.41	14.46	13.41	13.99
5046	NASDAQ	CVV	Tue, Mar 21, 2023	13.99	14.21	12.78	13.44
5045	NASDAQ	CVV	Mon, Mar 20, 2023	12.03	13.30	12.03	13.20
5044	NASDAQ	CVV	Fri, Mar 17, 2023	11.72	12.19	11.45	11.87
5043	NASDAQ	CVV	Thu, Mar 16, 2023	10.85	12.29	10.80	11.80
5042	NASDAQ	CVV	Wed, Mar 15, 2023	10.80	11.24	10.80	10.94
5041	NASDAQ	CVV	Tue, Mar 14, 2023	10.76	11.32	10.59	10.90
5040	NASDAQ	CVV	Mon, Mar 13, 2023	10.85	11.94	10.17	10.88
5039	NASDAQ	CVV	Fri, Mar 10, 2023	11.67	11.67	10.75	10.76
5038	NASDAQ	CVV	Thu, Mar 9, 2023	11.35	12.75	11.21	11.75
5037	NASDAQ	CVV	Wed, Mar 8, 2023	11.39	11.39	11.00	11.34
5036	NASDAQ	CVV	Tue, Mar 7, 2023	10.64	11.55	10.47	11.12
5035	NASDAQ	CVV	Mon, Mar 6, 2023	10.90	11.22	10.55	10.64
5034	NASDAQ	CVV	Fri, Mar 3, 2023	10.81	11.45	10.79	10.90
5033	NASDAQ	CVV	Thu, Mar 2, 2023	11.19	11.64	10.52	10.96
5032	NASDAQ	CVV	Wed, Mar 1, 2023	11.61	12.50	11.24	11.57
5031	NASDAQ	CVV	Tue, Feb 28, 2023	11.70	12.48	11.57	11.74
5030	NASDAQ	CVV	Mon, Feb 27, 2023	14.69	14.69	11.52	11.77
5029	NASDAQ	CVV	Fri, Feb 24, 2023	14.74	15.19	14.28	14.33
5028	NASDAQ	CVV	Thu, Feb 23, 2023	14.07	15.22	13.87	15.22
5027	NASDAQ	CVV	Wed, Feb 22, 2023	13.51	14.59	13.41	14.07
5026	NASDAQ	CVV	Tue, Feb 21, 2023	13.74	13.79	12.78	13.55
5025	NASDAQ	CVV	Fri, Feb 17, 2023	14.17	14.20	13.41	13.80
5024	NASDAQ	CVV	Thu, Feb 16, 2023	13.88	14.75	13.88	14.20
5023	NASDAQ	CVV	Wed, Feb 15, 2023	15.39	15.47	13.26	14.01
5022	NASDAQ	CVV	Tue, Feb 14, 2023	12.70	15.82	12.37	14.85
5021	NASDAQ	CVV	Mon, Feb 13, 2023	12.77	12.99	12.35	12.70
5020	NASDAQ	CVV	Fri, Feb 10, 2023	12.12	13.11	12.04	12.77
5019	NASDAQ	CVV	Thu, Feb 9, 2023	13.00	13.54	12.23	12.25
5018	NASDAQ	CVV	Wed, Feb 8, 2023	13.62	13.87	12.61	13.00
5017	NASDAQ	CVV	Tue, Feb 7, 2023	12.67	13.56	12.29	13.37
5016	NASDAQ	CVV	Mon, Feb 6, 2023	13.42	13.42	12.01	12.72
5015	NASDAQ	CVV	Fri, Feb 3, 2023	11.31	13.70	11.31	13.24
5014	NASDAQ	CVV	Thu, Feb 2, 2023	11.65	12.73	11.36	11.66
5013	NASDAQ	CVV	Wed, Feb 1, 2023	12.62	12.76	11.33	11.56
5012	NASDAQ	CVV	Tue, Jan 31, 2023	14.49	14.88	11.30	12.19
5011	NASDAQ	CVV	Mon, Jan 30, 2023	13.60	14.82	13.41	14.60
5010	NASDAQ	CVV	Fri, Jan 27, 2023	12.48	14.25	12.38	13.50
5009	NASDAQ	CVV	Thu, Jan 26, 2023	10.74	12.40	10.61	12.38
5008	NASDAQ	CVV	Wed, Jan 25, 2023	9.40	10.68	9.20	10.56
5007	NASDAQ	CVV	Tue, Jan 24, 2023	8.83	9.65	8.83	9.35
5006	NASDAQ	CVV	Mon, Jan 23, 2023	7.70	9.10	7.70	9.10
5005	NASDAQ	CVV	Fri, Jan 20, 2023	7.42	7.78	7.42	7.78
5004	NASDAQ	CVV	Thu, Jan 19, 2023	7.65	7.82	7.22	7.50
5003	NASDAQ	CVV	Wed, Jan 18, 2023	7.47	8.18	7.33	7.78
5002	NASDAQ	CVV	Tue, Jan 17, 2023	7.99	8.13	7.34	7.42
5001	NASDAQ	CVV	Fri, Jan 13, 2023	7.25	8.23	7.01	8.19
5000	NASDAQ	CVV	Thu, Jan 12, 2023	7.65	8.45	7.65	8.26
4999	NASDAQ	CVV	Wed, Jan 11, 2023	6.60	8.20	6.60	7.70
4998	NASDAQ	CVV	Tue, Jan 10, 2023	6.05	6.30	6.00	6.30
4997	NASDAQ	CVV	Mon, Jan 9, 2023	5.91	6.05	5.81	6.05
4996	NASDAQ	CVV	Fri, Jan 6, 2023	5.59	6.02	5.55	5.80
4995	NASDAQ	CVV	Thu, Jan 5, 2023	5.51	5.52	5.45	5.45
4994	NASDAQ	CVV	Wed, Jan 4, 2023	5.60	5.60	5.51	5.52
4993	NASDAQ	CVV	Tue, Jan 3, 2023	5.60	5.64	5.58	5.64
4992	NASDAQ	CVV	Fri, Dec 30, 2022	5.51	5.60	5.51	5.51
4991	NASDAQ	CVV	Thu, Dec 29, 2022	5.60	5.60	5.50	5.57
4990	NASDAQ	CVV	Wed, Dec 28, 2022	5.51	5.52	5.50	5.52
4989	NASDAQ	CVV	Tue, Dec 27, 2022	5.50	5.58	5.50	5.50
4988	NASDAQ	CVV	Fri, Dec 23, 2022	5.52	5.56	5.44	5.55
4987	NASDAQ	CVV	Thu, Dec 22, 2022	5.42	5.50	5.42	5.50
4986	NASDAQ	CVV	Wed, Dec 21, 2022	5.58	5.58	5.47	5.47
4985	NASDAQ	CVV	Tue, Dec 20, 2022	5.60	5.60	5.39	5.39
4984	NASDAQ	CVV	Mon, Dec 19, 2022	5.78	5.78	5.51	5.55
4983	NASDAQ	CVV	Fri, Dec 16, 2022	5.55	5.80	5.55	5.77
4982	NASDAQ	CVV	Thu, Dec 15, 2022	5.63	5.66	5.60	5.60
4981	NASDAQ	CVV	Wed, Dec 14, 2022	5.72	5.80	5.62	5.70
4980	NASDAQ	CVV	Tue, Dec 13, 2022	5.77	5.78	5.71	5.71
4979	NASDAQ	CVV	Mon, Dec 12, 2022	6.01	6.02	5.75	5.75
4978	NASDAQ	CVV	Fri, Dec 9, 2022	6.00	6.02	5.95	5.95
4977	NASDAQ	CVV	Thu, Dec 8, 2022	6.19	6.20	5.91	6.07
4976	NASDAQ	CVV	Wed, Dec 7, 2022	5.93	6.32	5.93	6.22
4975	NASDAQ	CVV	Tue, Dec 6, 2022	5.63	6.14	5.63	6.09
4974	NASDAQ	CVV	Mon, Dec 5, 2022	5.42	6.00	5.42	5.60
4973	NASDAQ	CVV	Fri, Dec 2, 2022	5.08	5.50	5.08	5.40
4972	NASDAQ	CVV	Thu, Dec 1, 2022	5.25	5.37	5.07	5.28
4971	NASDAQ	CVV	Wed, Nov 30, 2022	5.35	5.35	5.31	5.35
4970	NASDAQ	CVV	Tue, Nov 29, 2022	5.21	5.27	5.20	5.27
4969	NASDAQ	CVV	Mon, Nov 28, 2022	5.30	5.30	5.20	5.20
4968	NASDAQ	CVV	Fri, Nov 25, 2022	5.26	5.26	5.20	5.26
4967	NASDAQ	CVV	Wed, Nov 23, 2022	5.29	5.29	5.15	5.27
4966	NASDAQ	CVV	Tue, Nov 22, 2022	5.26	5.27	5.10	5.11
4965	NASDAQ	CVV	Mon, Nov 21, 2022	5.46	5.46	5.15	5.19
4964	NASDAQ	CVV	Fri, Nov 18, 2022	5.25	5.50	5.23	5.40
4963	NASDAQ	CVV	Thu, Nov 17, 2022	5.60	5.60	5.17	5.22
4962	NASDAQ	CVV	Wed, Nov 16, 2022	5.92	5.92	5.65	5.68
4961	NASDAQ	CVV	Tue, Nov 15, 2022	6.28	6.37	5.76	5.85
4960	NASDAQ	CVV	Mon, Nov 14, 2022	6.29	6.30	6.11	6.28
4959	NASDAQ	CVV	Fri, Nov 11, 2022	6.39	6.39	6.07	6.23
4958	NASDAQ	CVV	Thu, Nov 10, 2022	6.23	6.35	6.19	6.27
4957	NASDAQ	CVV	Wed, Nov 9, 2022	6.20	6.26	6.00	6.06
4956	NASDAQ	CVV	Tue, Nov 8, 2022	6.14	6.18	6.13	6.18
4955	NASDAQ	CVV	Mon, Nov 7, 2022	6.21	6.22	6.03	6.22
4954	NASDAQ	CVV	Fri, Nov 4, 2022	6.32	6.35	6.19	6.25
4953	NASDAQ	CVV	Thu, Nov 3, 2022	6.46	6.46	6.30	6.38
4952	NASDAQ	CVV	Wed, Nov 2, 2022	6.38	6.40	6.30	6.40
4951	NASDAQ	CVV	Tue, Nov 1, 2022	6.26	6.44	6.24	6.39
4950	NASDAQ	CVV	Mon, Oct 31, 2022	6.17	6.39	6.11	6.36
4949	NASDAQ	CVV	Fri, Oct 28, 2022	6.04	6.33	6.00	6.12
4948	NASDAQ	CVV	Thu, Oct 27, 2022	5.57	6.35	5.56	6.07
4947	NASDAQ	CVV	Wed, Oct 26, 2022	5.27	5.51	5.25	5.42
4946	NASDAQ	CVV	Tue, Oct 25, 2022	5.29	5.38	5.29	5.34
4945	NASDAQ	CVV	Mon, Oct 24, 2022	5.20	5.35	5.20	5.32
4944	NASDAQ	CVV	Fri, Oct 21, 2022	5.05	5.20	5.05	5.20
4943	NASDAQ	CVV	Thu, Oct 20, 2022	4.93	5.14	4.93	5.00
4942	NASDAQ	CVV	Wed, Oct 19, 2022	5.09	5.14	4.93	4.93
4941	NASDAQ	CVV	Tue, Oct 18, 2022	5.15	5.15	5.06	5.06
4940	NASDAQ	CVV	Mon, Oct 17, 2022	5.12	5.24	5.02	5.04
4939	NASDAQ	CVV	Fri, Oct 14, 2022	5.12	5.12	4.87	4.87
4938	NASDAQ	CVV	Thu, Oct 13, 2022	4.80	4.99	4.75	4.99
4937	NASDAQ	CVV	Wed, Oct 12, 2022	4.87	4.93	4.82	4.93
4936	NASDAQ	CVV	Tue, Oct 11, 2022	5.05	5.05	4.95	4.95
4935	NASDAQ	CVV	Mon, Oct 10, 2022	5.28	5.28	5.05	5.07
4934	NASDAQ	CVV	Fri, Oct 7, 2022	5.26	5.60	5.13	5.13
4933	NASDAQ	CVV	Thu, Oct 6, 2022	5.25	5.29	5.20	5.29
4932	NASDAQ	CVV	Wed, Oct 5, 2022	5.50	5.53	5.14	5.34
4931	NASDAQ	CVV	Tue, Oct 4, 2022	5.75	5.86	5.55	5.55
4930	NASDAQ	CVV	Mon, Oct 3, 2022	5.36	5.68	5.36	5.52
4929	NASDAQ	CVV	Fri, Sep 30, 2022	5.08	5.29	5.08	5.20
4928	NASDAQ	CVV	Thu, Sep 29, 2022	5.39	5.39	5.02	5.20
4927	NASDAQ	CVV	Wed, Sep 28, 2022	4.74	5.39	4.66	5.35
4926	NASDAQ	CVV	Tue, Sep 27, 2022	4.57	4.57	4.55	4.55
4925	NASDAQ	CVV	Mon, Sep 26, 2022	4.52	4.64	4.50	4.50
4924	NASDAQ	CVV	Fri, Sep 23, 2022	4.60	4.70	4.49	4.56
4923	NASDAQ	CVV	Thu, Sep 22, 2022	4.77	4.77	4.50	4.67
4922	NASDAQ	CVV	Wed, Sep 21, 2022	4.65	4.65	4.61	4.61
4921	NASDAQ	CVV	Tue, Sep 20, 2022	4.73	4.73	4.60	4.64
4920	NASDAQ	CVV	Mon, Sep 19, 2022	4.80	4.81	4.75	4.81
4919	NASDAQ	CVV	Fri, Sep 16, 2022	4.82	4.94	4.82	4.89
4918	NASDAQ	CVV	Thu, Sep 15, 2022	4.95	4.95	4.88	4.91
4917	NASDAQ	CVV	Wed, Sep 14, 2022	5.10	5.10	4.87	5.00
4916	NASDAQ	CVV	Tue, Sep 13, 2022	5.21	5.22	5.02	5.11
4915	NASDAQ	CVV	Mon, Sep 12, 2022	5.46	5.46	5.31	5.31
4914	NASDAQ	CVV	Fri, Sep 9, 2022	5.53	5.53	5.30	5.40
4913	NASDAQ	CVV	Thu, Sep 8, 2022	5.32	5.49	5.26	5.28
4912	NASDAQ	CVV	Wed, Sep 7, 2022	5.24	5.35	5.24	5.35
4911	NASDAQ	CVV	Tue, Sep 6, 2022	5.32	5.32	5.20	5.24
4910	NASDAQ	CVV	Fri, Sep 2, 2022	5.42	5.42	5.04	5.27
4909	NASDAQ	CVV	Thu, Sep 1, 2022	5.51	5.51	5.11	5.33
4908	NASDAQ	CVV	Wed, Aug 31, 2022	5.24	5.55	5.24	5.39
4907	NASDAQ	CVV	Tue, Aug 30, 2022	5.69	5.72	5.40	5.42
4906	NASDAQ	CVV	Mon, Aug 29, 2022	5.68	5.69	5.46	5.54
4905	NASDAQ	CVV	Fri, Aug 26, 2022	6.06	6.06	5.60	5.60
4904	NASDAQ	CVV	Thu, Aug 25, 2022	5.53	6.09	5.53	6.00
4903	NASDAQ	CVV	Wed, Aug 24, 2022	5.26	5.54	5.23	5.51
4902	NASDAQ	CVV	Tue, Aug 23, 2022	5.12	5.44	5.12	5.32
4901	NASDAQ	CVV	Mon, Aug 22, 2022	5.22	5.22	5.02	5.12
4900	NASDAQ	CVV	Fri, Aug 19, 2022	5.12	5.49	4.99	5.31
4899	NASDAQ	CVV	Thu, Aug 18, 2022	4.95	5.13	4.95	5.13
4898	NASDAQ	CVV	Wed, Aug 17, 2022	5.31	5.31	4.82	5.02
4897	NASDAQ	CVV	Tue, Aug 16, 2022	5.60	5.61	5.00	5.29
4896	NASDAQ	CVV	Mon, Aug 15, 2022	6.11	6.22	5.70	5.91
4895	NASDAQ	CVV	Fri, Aug 12, 2022	6.02	6.36	5.72	6.32
4894	NASDAQ	CVV	Thu, Aug 11, 2022	6.42	6.58	5.34	5.80
4893	NASDAQ	CVV	Wed, Aug 10, 2022	6.12	6.41	5.95	6.41
4892	NASDAQ	CVV	Tue, Aug 9, 2022	5.93	6.25	5.76	5.95
4891	NASDAQ	CVV	Mon, Aug 8, 2022	6.25	6.34	5.81	6.00
4890	NASDAQ	CVV	Fri, Aug 5, 2022	5.89	6.35	5.50	6.25
4889	NASDAQ	CVV	Thu, Aug 4, 2022	5.00	6.12	5.00	5.76
4888	NASDAQ	CVV	Wed, Aug 3, 2022	4.80	4.92	4.75	4.91
4887	NASDAQ	CVV	Tue, Aug 2, 2022	4.83	4.89	4.79	4.82
4886	NASDAQ	CVV	Mon, Aug 1, 2022	4.93	5.19	4.92	4.98
4885	NASDAQ	CVV	Fri, Jul 29, 2022	4.98	4.98	4.78	4.93
4884	NASDAQ	CVV	Thu, Jul 28, 2022	4.88	4.99	4.80	4.90
4883	NASDAQ	CVV	Wed, Jul 27, 2022	4.75	4.98	4.67	4.81
4882	NASDAQ	CVV	Tue, Jul 26, 2022	4.58	4.70	4.56	4.66
4881	NASDAQ	CVV	Mon, Jul 25, 2022	4.65	4.65	4.55	4.61
4880	NASDAQ	CVV	Fri, Jul 22, 2022	4.70	4.70	4.40	4.61
4879	NASDAQ	CVV	Thu, Jul 21, 2022	4.44	4.87	4.33	4.62
4878	NASDAQ	CVV	Wed, Jul 20, 2022	4.26	4.44	4.25	4.44
4877	NASDAQ	CVV	Tue, Jul 19, 2022	4.34	4.37	4.16	4.23
4876	NASDAQ	CVV	Mon, Jul 18, 2022	4.25	4.35	4.16	4.25
4875	NASDAQ	CVV	Fri, Jul 15, 2022	4.31	4.31	4.19	4.24
4874	NASDAQ	CVV	Thu, Jul 14, 2022	4.00	4.35	4.00	4.25
4873	NASDAQ	CVV	Wed, Jul 13, 2022	3.95	3.96	3.88	3.96
4872	NASDAQ	CVV	Tue, Jul 12, 2022	4.00	4.00	3.93	3.93
4871	NASDAQ	CVV	Mon, Jul 11, 2022	3.97	3.97	3.91	3.92
4870	NASDAQ	CVV	Fri, Jul 8, 2022	3.90	3.99	3.85	3.99
4869	NASDAQ	CVV	Thu, Jul 7, 2022	3.84	3.84	3.80	3.84
4868	NASDAQ	CVV	Wed, Jul 6, 2022	3.78	3.83	3.78	3.79
4867	NASDAQ	CVV	Tue, Jul 5, 2022	3.68	3.88	3.68	3.80
4866	NASDAQ	CVV	Fri, Jul 1, 2022	3.88	3.97	3.72	3.80
4865	NASDAQ	CVV	Thu, Jun 30, 2022	4.02	4.02	3.81	3.95
4864	NASDAQ	CVV	Wed, Jun 29, 2022	3.78	3.87	3.78	3.80
4863	NASDAQ	CVV	Tue, Jun 28, 2022	3.94	3.97	3.80	3.80
4862	NASDAQ	CVV	Mon, Jun 27, 2022	3.98	4.00	3.82	3.84
4861	NASDAQ	CVV	Fri, Jun 24, 2022	3.94	3.94	3.74	3.85
4860	NASDAQ	CVV	Thu, Jun 23, 2022	3.77	3.92	3.77	3.82
4859	NASDAQ	CVV	Wed, Jun 22, 2022	3.99	3.99	3.75	3.77
4858	NASDAQ	CVV	Tue, Jun 21, 2022	3.84	3.84	3.73	3.75
4857	NASDAQ	CVV	Fri, Jun 17, 2022	3.78	3.91	3.70	3.72
4856	NASDAQ	CVV	Thu, Jun 16, 2022	3.95	3.95	3.75	3.75
4855	NASDAQ	CVV	Wed, Jun 15, 2022	3.96	3.96	3.78	3.78
4854	NASDAQ	CVV	Tue, Jun 14, 2022	3.81	3.89	3.75	3.75
4853	NASDAQ	CVV	Mon, Jun 13, 2022	4.09	4.09	3.78	3.81
4852	NASDAQ	CVV	Fri, Jun 10, 2022	4.08	4.11	4.05	4.06
4851	NASDAQ	CVV	Thu, Jun 9, 2022	4.10	4.18	4.10	4.15
4850	NASDAQ	CVV	Wed, Jun 8, 2022	4.14	4.16	4.12	4.14
4849	NASDAQ	CVV	Tue, Jun 7, 2022	4.13	4.17	4.10	4.11
4848	NASDAQ	CVV	Mon, Jun 6, 2022	4.25	4.25	4.04	4.06
4847	NASDAQ	CVV	Fri, Jun 3, 2022	4.24	4.24	4.07	4.07
4846	NASDAQ	CVV	Thu, Jun 2, 2022	4.14	4.28	4.14	4.23
4845	NASDAQ	CVV	Wed, Jun 1, 2022	4.20	4.20	4.12	4.16
4844	NASDAQ	CVV	Tue, May 31, 2022	4.28	4.29	4.20	4.20
4843	NASDAQ	CVV	Fri, May 27, 2022	4.27	4.27	4.11	4.19
4842	NASDAQ	CVV	Thu, May 26, 2022	4.21	4.21	4.05	4.18
4841	NASDAQ	CVV	Wed, May 25, 2022	4.25	4.25	4.07	4.14
4840	NASDAQ	CVV	Tue, May 24, 2022	4.39	4.39	4.09	4.16
4839	NASDAQ	CVV	Mon, May 23, 2022	4.41	4.44	4.32	4.35
4838	NASDAQ	CVV	Fri, May 20, 2022	4.41	4.41	4.13	4.31
4837	NASDAQ	CVV	Thu, May 19, 2022	4.24	4.34	4.18	4.34
4836	NASDAQ	CVV	Wed, May 18, 2022	4.36	4.36	4.08	4.20
4835	NASDAQ	CVV	Tue, May 17, 2022	4.15	4.39	4.15	4.30
4834	NASDAQ	CVV	Mon, May 16, 2022	4.15	4.23	4.15	4.23
4833	NASDAQ	CVV	Fri, May 13, 2022	4.15	4.22	4.10	4.22
4832	NASDAQ	CVV	Thu, May 12, 2022	4.21	4.22	4.08	4.10
4831	NASDAQ	CVV	Wed, May 11, 2022	4.18	4.23	4.18	4.23
4830	NASDAQ	CVV	Tue, May 10, 2022	4.22	4.24	4.18	4.24
4829	NASDAQ	CVV	Mon, May 9, 2022	4.42	4.43	4.20	4.20
4828	NASDAQ	CVV	Fri, May 6, 2022	4.65	4.65	4.39	4.39
4827	NASDAQ	CVV	Thu, May 5, 2022	4.63	4.63	4.51	4.59
4826	NASDAQ	CVV	Wed, May 4, 2022	4.40	4.67	4.40	4.65
4825	NASDAQ	CVV	Tue, May 3, 2022	4.45	4.49	4.35	4.47
4824	NASDAQ	CVV	Mon, May 2, 2022	4.47	4.47	4.27	4.36
4823	NASDAQ	CVV	Fri, Apr 29, 2022	4.63	4.75	4.34	4.49
4822	NASDAQ	CVV	Thu, Apr 28, 2022	4.62	4.79	4.37	4.59
4821	NASDAQ	CVV	Wed, Apr 27, 2022	4.45	4.89	4.41	4.61
4820	NASDAQ	CVV	Tue, Apr 26, 2022	4.49	4.49	4.25	4.35
4819	NASDAQ	CVV	Mon, Apr 25, 2022	4.30	4.56	4.27	4.31
4818	NASDAQ	CVV	Fri, Apr 22, 2022	4.76	4.80	4.35	4.36
4817	NASDAQ	CVV	Thu, Apr 21, 2022	4.87	4.98	4.63	4.63
4816	NASDAQ	CVV	Wed, Apr 20, 2022	4.84	4.98	4.81	4.85
4815	NASDAQ	CVV	Tue, Apr 19, 2022	4.95	5.03	4.80	4.90
4814	NASDAQ	CVV	Mon, Apr 18, 2022	5.11	5.15	4.93	5.04
4813	NASDAQ	CVV	Thu, Apr 14, 2022	4.95	5.07	4.95	5.04
4812	NASDAQ	CVV	Wed, Apr 13, 2022	4.99	5.17	4.95	5.04
4811	NASDAQ	CVV	Tue, Apr 12, 2022	4.95	5.24	4.88	5.05
4810	NASDAQ	CVV	Mon, Apr 11, 2022	4.84	4.95	4.70	4.95
4809	NASDAQ	CVV	Fri, Apr 8, 2022	4.83	4.88	4.66	4.82
4808	NASDAQ	CVV	Thu, Apr 7, 2022	4.85	4.85	4.72	4.78
4807	NASDAQ	CVV	Wed, Apr 6, 2022	4.71	4.84	4.55	4.81
4806	NASDAQ	CVV	Tue, Apr 5, 2022	4.77	4.90	4.71	4.89
4805	NASDAQ	CVV	Mon, Apr 4, 2022	4.54	4.85	4.46	4.77
4804	NASDAQ	CVV	Fri, Apr 1, 2022	4.41	5.00	4.21	4.56
4803	NASDAQ	CVV	Thu, Mar 31, 2022	4.44	4.56	4.44	4.48
4802	NASDAQ	CVV	Wed, Mar 30, 2022	4.55	4.56	4.42	4.49
4801	NASDAQ	CVV	Tue, Mar 29, 2022	4.42	4.71	4.42	4.54
4800	NASDAQ	CVV	Mon, Mar 28, 2022	4.39	4.53	4.30	4.37
4799	NASDAQ	CVV	Fri, Mar 25, 2022	4.28	4.29	4.18	4.25
4798	NASDAQ	CVV	Thu, Mar 24, 2022	4.26	4.34	4.25	4.25
4797	NASDAQ	CVV	Wed, Mar 23, 2022	4.36	4.46	4.35	4.39
4796	NASDAQ	CVV	Tue, Mar 22, 2022	4.45	4.50	4.32	4.41
4795	NASDAQ	CVV	Mon, Mar 21, 2022	4.41	4.50	4.23	4.50
4794	NASDAQ	CVV	Fri, Mar 18, 2022	4.10	4.38	4.10	4.30
4793	NASDAQ	CVV	Thu, Mar 17, 2022	4.07	4.15	4.05	4.15
4792	NASDAQ	CVV	Wed, Mar 16, 2022	3.99	4.10	3.99	4.03
4791	NASDAQ	CVV	Tue, Mar 15, 2022	3.94	4.00	3.92	3.92
4790	NASDAQ	CVV	Mon, Mar 14, 2022	4.24	4.24	3.91	3.91
4789	NASDAQ	CVV	Fri, Mar 11, 2022	4.30	4.33	4.12	4.13
4788	NASDAQ	CVV	Thu, Mar 10, 2022	4.40	4.40	4.30	4.35
4787	NASDAQ	CVV	Wed, Mar 9, 2022	4.20	4.58	4.12	4.40
4786	NASDAQ	CVV	Tue, Mar 8, 2022	4.13	4.27	4.05	4.22
4785	NASDAQ	CVV	Mon, Mar 7, 2022	4.20	4.26	4.05	4.08
4784	NASDAQ	CVV	Fri, Mar 4, 2022	4.29	4.37	4.14	4.34
4783	NASDAQ	CVV	Thu, Mar 3, 2022	4.42	4.42	4.28	4.37
4782	NASDAQ	CVV	Wed, Mar 2, 2022	4.31	4.43	4.30	4.37
4781	NASDAQ	CVV	Tue, Mar 1, 2022	4.34	4.49	4.26	4.26
4780	NASDAQ	CVV	Mon, Feb 28, 2022	4.35	4.43	4.35	4.38
4779	NASDAQ	CVV	Fri, Feb 25, 2022	4.36	4.49	4.26	4.45
4778	NASDAQ	CVV	Thu, Feb 24, 2022	4.35	4.41	4.31	4.33
4777	NASDAQ	CVV	Wed, Feb 23, 2022	4.50	4.54	4.38	4.38
4776	NASDAQ	CVV	Tue, Feb 22, 2022	4.62	4.62	4.48	4.50
4775	NASDAQ	CVV	Fri, Feb 18, 2022	4.62	4.62	4.50	4.59
4774	NASDAQ	CVV	Thu, Feb 17, 2022	4.62	4.62	4.53	4.55
4773	NASDAQ	CVV	Wed, Feb 16, 2022	4.48	4.61	4.48	4.55
4772	NASDAQ	CVV	Tue, Feb 15, 2022	4.50	4.67	4.50	4.57
4771	NASDAQ	CVV	Mon, Feb 14, 2022	4.74	4.74	4.40	4.50
4770	NASDAQ	CVV	Fri, Feb 11, 2022	4.74	4.75	4.63	4.71
4769	NASDAQ	CVV	Thu, Feb 10, 2022	4.67	4.74	4.62	4.72
4768	NASDAQ	CVV	Wed, Feb 9, 2022	4.70	4.70	4.56	4.64
4767	NASDAQ	CVV	Tue, Feb 8, 2022	4.71	4.71	4.69	4.69
4766	NASDAQ	CVV	Mon, Feb 7, 2022	4.65	4.70	4.55	4.69
4765	NASDAQ	CVV	Fri, Feb 4, 2022	4.47	4.67	4.47	4.62
4764	NASDAQ	CVV	Thu, Feb 3, 2022	4.66	4.73	4.57	4.57
4763	NASDAQ	CVV	Wed, Feb 2, 2022	4.87	4.87	4.68	4.80
4762	NASDAQ	CVV	Tue, Feb 1, 2022	4.66	4.91	4.65	4.87
4761	NASDAQ	CVV	Mon, Jan 31, 2022	4.58	4.66	4.58	4.66
4760	NASDAQ	CVV	Fri, Jan 28, 2022	4.62	4.74	4.55	4.57
4759	NASDAQ	CVV	Thu, Jan 27, 2022	4.79	4.79	4.62	4.64
4758	NASDAQ	CVV	Wed, Jan 26, 2022	4.58	4.86	4.58	4.79
4757	NASDAQ	CVV	Tue, Jan 25, 2022	4.55	4.59	4.50	4.56
4756	NASDAQ	CVV	Mon, Jan 24, 2022	4.63	4.63	4.50	4.55
4755	NASDAQ	CVV	Fri, Jan 21, 2022	4.71	4.81	4.61	4.65
4754	NASDAQ	CVV	Thu, Jan 20, 2022	4.78	4.89	4.74	4.81
4753	NASDAQ	CVV	Wed, Jan 19, 2022	4.80	4.85	4.62	4.80
4752	NASDAQ	CVV	Tue, Jan 18, 2022	4.95	5.04	4.81	4.83
4751	NASDAQ	CVV	Fri, Jan 14, 2022	5.25	5.25	4.82	5.03
4750	NASDAQ	CVV	Thu, Jan 13, 2022	5.14	5.44	5.11	5.16
4749	NASDAQ	CVV	Wed, Jan 12, 2022	4.66	5.22	4.66	5.12
4748	NASDAQ	CVV	Tue, Jan 11, 2022	4.35	4.78	4.28	4.69
4747	NASDAQ	CVV	Mon, Jan 10, 2022	4.12	4.14	4.05	4.05
4746	NASDAQ	CVV	Fri, Jan 7, 2022	4.19	4.21	4.10	4.21
4745	NASDAQ	CVV	Thu, Jan 6, 2022	4.18	4.24	4.08	4.19
4744	NASDAQ	CVV	Wed, Jan 5, 2022	4.20	4.38	4.16	4.20
4743	NASDAQ	CVV	Tue, Jan 4, 2022	4.23	4.24	4.16	4.22
4742	NASDAQ	CVV	Mon, Jan 3, 2022	4.10	4.25	4.09	4.16
4741	NASDAQ	CVV	Fri, Dec 31, 2021	4.15	4.20	4.06	4.13
4740	NASDAQ	CVV	Thu, Dec 30, 2021	4.18	4.26	4.03	4.20
4739	NASDAQ	CVV	Wed, Dec 29, 2021	4.18	4.24	4.09	4.12
4738	NASDAQ	CVV	Tue, Dec 28, 2021	4.05	4.14	4.05	4.12
4737	NASDAQ	CVV	Mon, Dec 27, 2021	4.20	4.20	4.03	4.11
4736	NASDAQ	CVV	Thu, Dec 23, 2021	4.11	4.16	4.07	4.09
4735	NASDAQ	CVV	Wed, Dec 22, 2021	4.02	4.19	4.02	4.17
4734	NASDAQ	CVV	Tue, Dec 21, 2021	3.99	4.17	3.99	4.09
4733	NASDAQ	CVV	Mon, Dec 20, 2021	4.09	4.14	3.98	4.12
4732	NASDAQ	CVV	Fri, Dec 17, 2021	4.19	4.19	3.95	4.15
4731	NASDAQ	CVV	Thu, Dec 16, 2021	4.10	4.23	4.03	4.14
4730	NASDAQ	CVV	Wed, Dec 15, 2021	4.18	4.18	4.10	4.14
4729	NASDAQ	CVV	Tue, Dec 14, 2021	4.20	4.25	4.05	4.15
4728	NASDAQ	CVV	Mon, Dec 13, 2021	4.30	4.41	4.21	4.25
4727	NASDAQ	CVV	Fri, Dec 10, 2021	4.34	4.47	4.26	4.28
4726	NASDAQ	CVV	Thu, Dec 9, 2021	4.37	4.37	4.21	4.30
4725	NASDAQ	CVV	Wed, Dec 8, 2021	4.25	4.50	4.25	4.32
4724	NASDAQ	CVV	Tue, Dec 7, 2021	4.21	4.31	4.19	4.25
4723	NASDAQ	CVV	Mon, Dec 6, 2021	4.22	4.34	4.12	4.18
4722	NASDAQ	CVV	Fri, Dec 3, 2021	4.51	4.56	4.16	4.22
4721	NASDAQ	CVV	Thu, Dec 2, 2021	4.29	4.52	4.29	4.38
4720	NASDAQ	CVV	Wed, Dec 1, 2021	4.48	4.54	4.42	4.47
4719	NASDAQ	CVV	Tue, Nov 30, 2021	4.47	4.50	4.29	4.41
4718	NASDAQ	CVV	Mon, Nov 29, 2021	4.60	4.67	4.50	4.50
4717	NASDAQ	CVV	Fri, Nov 26, 2021	4.71	4.71	4.51	4.54
4716	NASDAQ	CVV	Wed, Nov 24, 2021	4.77	4.77	4.58	4.72
4715	NASDAQ	CVV	Tue, Nov 23, 2021	4.79	4.82	4.56	4.68
4714	NASDAQ	CVV	Mon, Nov 22, 2021	5.00	5.13	4.73	4.75
4713	NASDAQ	CVV	Fri, Nov 19, 2021	5.11	5.29	4.98	4.98
4712	NASDAQ	CVV	Thu, Nov 18, 2021	5.31	5.64	5.18	5.18
4711	NASDAQ	CVV	Wed, Nov 17, 2021	5.26	5.57	4.85	5.31
4710	NASDAQ	CVV	Tue, Nov 16, 2021	5.82	5.82	5.15	5.22
4709	NASDAQ	CVV	Mon, Nov 15, 2021	5.90	5.90	5.66	5.84
4708	NASDAQ	CVV	Fri, Nov 12, 2021	5.27	5.92	5.27	5.85
4707	NASDAQ	CVV	Thu, Nov 11, 2021	4.85	5.50	4.77	5.43
4706	NASDAQ	CVV	Wed, Nov 10, 2021	4.89	4.95	4.86	4.94
4705	NASDAQ	CVV	Tue, Nov 9, 2021	4.84	4.95	4.82	4.92
4704	NASDAQ	CVV	Mon, Nov 8, 2021	4.94	4.94	4.80	4.90
4703	NASDAQ	CVV	Fri, Nov 5, 2021	4.68	4.95	4.68	4.89
4702	NASDAQ	CVV	Thu, Nov 4, 2021	4.87	4.95	4.81	4.88
4701	NASDAQ	CVV	Wed, Nov 3, 2021	4.98	4.98	4.90	4.91
4700	NASDAQ	CVV	Tue, Nov 2, 2021	4.90	5.08	4.89	4.98
4699	NASDAQ	CVV	Mon, Nov 1, 2021	4.86	4.96	4.85	4.85
4698	NASDAQ	CVV	Fri, Oct 29, 2021	4.82	4.93	4.82	4.82
4697	NASDAQ	CVV	Thu, Oct 28, 2021	4.84	5.18	4.84	4.91
4696	NASDAQ	CVV	Wed, Oct 27, 2021	4.89	4.98	4.87	4.90
4695	NASDAQ	CVV	Tue, Oct 26, 2021	4.82	4.95	4.80	4.89
4694	NASDAQ	CVV	Mon, Oct 25, 2021	4.83	4.94	4.76	4.87
4693	NASDAQ	CVV	Fri, Oct 22, 2021	5.05	5.05	4.86	4.90
4692	NASDAQ	CVV	Thu, Oct 21, 2021	5.25	5.28	5.05	5.05
4691	NASDAQ	CVV	Wed, Oct 20, 2021	5.05	5.39	4.95	5.21
4690	NASDAQ	CVV	Tue, Oct 19, 2021	4.82	5.10	4.65	4.96
4689	NASDAQ	CVV	Mon, Oct 18, 2021	4.80	5.07	4.70	4.80
4688	NASDAQ	CVV	Fri, Oct 15, 2021	4.58	4.85	4.58	4.82
4687	NASDAQ	CVV	Thu, Oct 14, 2021	4.64	4.69	4.60	4.61
4686	NASDAQ	CVV	Wed, Oct 13, 2021	4.36	4.69	4.36	4.69
4685	NASDAQ	CVV	Tue, Oct 12, 2021	4.58	4.65	4.51	4.58
4684	NASDAQ	CVV	Mon, Oct 11, 2021	4.73	4.74	4.56	4.70
4683	NASDAQ	CVV	Fri, Oct 8, 2021	4.69	4.71	4.61	4.71
4682	NASDAQ	CVV	Thu, Oct 7, 2021	4.64	4.70	4.57	4.70
4681	NASDAQ	CVV	Wed, Oct 6, 2021	4.58	4.60	4.39	4.60
4680	NASDAQ	CVV	Tue, Oct 5, 2021	4.45	4.58	4.37	4.56
4679	NASDAQ	CVV	Mon, Oct 4, 2021	4.64	4.68	4.42	4.49
4678	NASDAQ	CVV	Fri, Oct 1, 2021	4.54	4.63	4.42	4.60
4677	NASDAQ	CVV	Thu, Sep 30, 2021	4.46	4.75	4.42	4.58
4676	NASDAQ	CVV	Wed, Sep 29, 2021	4.45	4.53	4.34	4.46
4675	NASDAQ	CVV	Tue, Sep 28, 2021	4.56	4.64	4.41	4.45
4674	NASDAQ	CVV	Mon, Sep 27, 2021	4.61	4.65	4.49	4.60
4673	NASDAQ	CVV	Fri, Sep 24, 2021	4.60	4.68	4.46	4.64
4672	NASDAQ	CVV	Thu, Sep 23, 2021	4.45	4.60	4.41	4.52
4671	NASDAQ	CVV	Wed, Sep 22, 2021	4.40	4.55	4.35	4.55
4670	NASDAQ	CVV	Tue, Sep 21, 2021	4.25	4.50	4.25	4.42
4669	NASDAQ	CVV	Mon, Sep 20, 2021	4.39	4.40	4.20	4.37
4668	NASDAQ	CVV	Fri, Sep 17, 2021	4.52	4.60	4.36	4.45
4667	NASDAQ	CVV	Thu, Sep 16, 2021	4.52	4.60	4.41	4.51
4666	NASDAQ	CVV	Wed, Sep 15, 2021	4.54	4.60	4.49	4.55
4665	NASDAQ	CVV	Tue, Sep 14, 2021	4.53	4.55	4.43	4.52
4664	NASDAQ	CVV	Mon, Sep 13, 2021	4.67	4.67	4.50	4.52
4663	NASDAQ	CVV	Fri, Sep 10, 2021	4.70	4.80	4.62	4.70
4662	NASDAQ	CVV	Thu, Sep 9, 2021	4.72	4.78	4.62	4.65
4661	NASDAQ	CVV	Wed, Sep 8, 2021	4.71	4.80	4.61	4.66
4660	NASDAQ	CVV	Tue, Sep 7, 2021	4.69	4.83	4.62	4.75
4659	NASDAQ	CVV	Fri, Sep 3, 2021	4.77	4.89	4.60	4.66
4658	NASDAQ	CVV	Thu, Sep 2, 2021	4.68	4.85	4.65	4.72
4657	NASDAQ	CVV	Wed, Sep 1, 2021	4.74	4.80	4.66	4.66
4656	NASDAQ	CVV	Tue, Aug 31, 2021	4.67	4.80	4.59	4.66
4655	NASDAQ	CVV	Mon, Aug 30, 2021	4.66	4.80	4.35	4.65
4654	NASDAQ	CVV	Fri, Aug 27, 2021	4.65	4.84	4.65	4.70
4653	NASDAQ	CVV	Thu, Aug 26, 2021	4.67	4.74	4.61	4.65
4652	NASDAQ	CVV	Wed, Aug 25, 2021	4.77	4.82	4.65	4.66
4651	NASDAQ	CVV	Tue, Aug 24, 2021	4.94	4.96	4.76	4.79
4650	NASDAQ	CVV	Mon, Aug 23, 2021	5.20	5.30	4.95	4.98
4649	NASDAQ	CVV	Fri, Aug 20, 2021	4.84	5.32	4.78	5.16
4648	NASDAQ	CVV	Thu, Aug 19, 2021	5.16	5.17	4.67	4.96
4647	NASDAQ	CVV	Wed, Aug 18, 2021	4.97	5.35	4.97	5.12
4646	NASDAQ	CVV	Tue, Aug 17, 2021	4.86	5.17	4.56	5.02
4645	NASDAQ	CVV	Mon, Aug 16, 2021	5.37	5.50	5.00	5.27
4644	NASDAQ	CVV	Fri, Aug 13, 2021	4.48	6.37	4.40	5.11
4643	NASDAQ	CVV	Thu, Aug 12, 2021	4.10	4.10	4.02	4.10
4642	NASDAQ	CVV	Wed, Aug 11, 2021	4.14	4.14	4.02	4.06
4641	NASDAQ	CVV	Tue, Aug 10, 2021	4.13	4.18	4.02	4.08
4640	NASDAQ	CVV	Mon, Aug 9, 2021	4.18	4.18	4.07	4.09
4639	NASDAQ	CVV	Fri, Aug 6, 2021	4.01	4.30	4.01	4.20
4638	NASDAQ	CVV	Thu, Aug 5, 2021	4.11	4.11	3.97	4.08
4637	NASDAQ	CVV	Wed, Aug 4, 2021	4.07	4.20	3.96	4.03
4636	NASDAQ	CVV	Tue, Aug 3, 2021	4.08	4.20	3.96	4.10
4635	NASDAQ	CVV	Mon, Aug 2, 2021	4.08	4.23	4.08	4.15
4634	NASDAQ	CVV	Fri, Jul 30, 2021	4.00	4.19	4.00	4.15
4633	NASDAQ	CVV	Thu, Jul 29, 2021	4.07	4.10	3.95	4.02
4632	NASDAQ	CVV	Wed, Jul 28, 2021	4.04	4.14	3.96	4.02
4631	NASDAQ	CVV	Tue, Jul 27, 2021	4.07	4.11	3.98	3.98
4630	NASDAQ	CVV	Mon, Jul 26, 2021	4.11	4.16	4.02	4.02
4629	NASDAQ	CVV	Fri, Jul 23, 2021	4.09	4.23	4.06	4.11
4628	NASDAQ	CVV	Thu, Jul 22, 2021	4.16	4.40	4.10	4.23
4627	NASDAQ	CVV	Wed, Jul 21, 2021	4.09	4.17	4.01	4.11
4626	NASDAQ	CVV	Tue, Jul 20, 2021	4.05	4.11	3.97	4.00
4625	NASDAQ	CVV	Mon, Jul 19, 2021	3.95	4.15	3.84	4.10
4624	NASDAQ	CVV	Fri, Jul 16, 2021	4.06	4.07	3.90	3.96
4623	NASDAQ	CVV	Thu, Jul 15, 2021	4.00	4.18	3.94	4.01
4622	NASDAQ	CVV	Wed, Jul 14, 2021	4.20	4.44	4.00	4.02
4621	NASDAQ	CVV	Tue, Jul 13, 2021	4.30	4.58	4.18	4.22
4620	NASDAQ	CVV	Mon, Jul 12, 2021	4.23	4.48	4.23	4.33
4619	NASDAQ	CVV	Fri, Jul 9, 2021	4.06	4.26	4.06	4.20
4618	NASDAQ	CVV	Thu, Jul 8, 2021	4.18	4.23	4.00	4.13
4617	NASDAQ	CVV	Wed, Jul 7, 2021	4.38	4.38	4.01	4.18
4616	NASDAQ	CVV	Tue, Jul 6, 2021	4.34	4.36	4.16	4.27
4615	NASDAQ	CVV	Fri, Jul 2, 2021	4.55	4.58	4.25	4.29
4614	NASDAQ	CVV	Thu, Jul 1, 2021	4.56	4.64	4.39	4.41
4613	NASDAQ	CVV	Wed, Jun 30, 2021	4.79	4.86	4.40	4.50
4612	NASDAQ	CVV	Tue, Jun 29, 2021	4.42	4.70	4.41	4.70
4611	NASDAQ	CVV	Mon, Jun 28, 2021	4.47	4.60	4.29	4.42
4610	NASDAQ	CVV	Fri, Jun 25, 2021	4.34	4.54	4.24	4.50
4609	NASDAQ	CVV	Thu, Jun 24, 2021	4.38	4.42	4.19	4.29
4608	NASDAQ	CVV	Wed, Jun 23, 2021	4.21	4.32	4.19	4.24
4607	NASDAQ	CVV	Tue, Jun 22, 2021	4.28	4.29	4.22	4.25
4606	NASDAQ	CVV	Mon, Jun 21, 2021	4.25	4.36	4.20	4.25
4605	NASDAQ	CVV	Fri, Jun 18, 2021	4.20	4.45	4.20	4.25
4604	NASDAQ	CVV	Thu, Jun 17, 2021	4.32	4.36	4.21	4.25
4603	NASDAQ	CVV	Wed, Jun 16, 2021	4.30	4.39	4.28	4.32
4602	NASDAQ	CVV	Tue, Jun 15, 2021	4.24	4.40	4.21	4.29
4601	NASDAQ	CVV	Mon, Jun 14, 2021	4.31	4.45	4.20	4.26
4600	NASDAQ	CVV	Fri, Jun 11, 2021	4.36	4.48	4.20	4.27
4599	NASDAQ	CVV	Thu, Jun 10, 2021	4.30	4.43	4.22	4.28
4598	NASDAQ	CVV	Wed, Jun 9, 2021	4.26	4.30	4.15	4.27
4597	NASDAQ	CVV	Tue, Jun 8, 2021	4.46	4.46	4.23	4.26
4596	NASDAQ	CVV	Mon, Jun 7, 2021	4.34	4.48	4.20	4.41
4595	NASDAQ	CVV	Fri, Jun 4, 2021	4.27	4.49	4.16	4.30
4594	NASDAQ	CVV	Thu, Jun 3, 2021	4.16	4.27	4.09	4.24
4593	NASDAQ	CVV	Wed, Jun 2, 2021	4.12	4.25	4.12	4.20
4592	NASDAQ	CVV	Tue, Jun 1, 2021	4.30	4.30	4.13	4.26
4591	NASDAQ	CVV	Fri, May 28, 2021	4.19	4.30	4.12	4.21
4590	NASDAQ	CVV	Thu, May 27, 2021	4.31	4.31	4.10	4.13
4589	NASDAQ	CVV	Wed, May 26, 2021	4.27	4.27	4.16	4.26
4588	NASDAQ	CVV	Tue, May 25, 2021	4.36	4.36	4.20	4.21
4587	NASDAQ	CVV	Mon, May 24, 2021	4.36	4.36	4.16	4.36
4586	NASDAQ	CVV	Fri, May 21, 2021	4.37	4.37	4.23	4.26
4585	NASDAQ	CVV	Thu, May 20, 2021	4.43	4.43	4.22	4.27
4584	NASDAQ	CVV	Wed, May 19, 2021	4.29	4.47	4.20	4.39
4583	NASDAQ	CVV	Tue, May 18, 2021	4.15	4.41	4.15	4.23
4582	NASDAQ	CVV	Mon, May 17, 2021	4.06	4.15	4.05	4.13
4581	NASDAQ	CVV	Fri, May 14, 2021	3.95	4.41	3.95	4.15
4580	NASDAQ	CVV	Thu, May 13, 2021	4.38	4.56	4.32	4.32
4579	NASDAQ	CVV	Wed, May 12, 2021	4.70	4.82	4.35	4.36
4578	NASDAQ	CVV	Tue, May 11, 2021	4.69	4.89	4.60	4.83
4577	NASDAQ	CVV	Mon, May 10, 2021	5.05	5.08	4.77	4.81
4576	NASDAQ	CVV	Fri, May 7, 2021	4.75	5.11	4.75	5.11
4575	NASDAQ	CVV	Thu, May 6, 2021	4.66	4.86	4.60	4.66
4574	NASDAQ	CVV	Wed, May 5, 2021	4.64	4.85	4.64	4.69
4573	NASDAQ	CVV	Tue, May 4, 2021	4.51	4.87	4.47	4.57
4572	NASDAQ	CVV	Mon, May 3, 2021	4.62	4.76	4.40	4.53
4571	NASDAQ	CVV	Fri, Apr 30, 2021	4.66	4.78	4.57	4.69
4570	NASDAQ	CVV	Thu, Apr 29, 2021	4.60	4.71	4.46	4.70
4569	NASDAQ	CVV	Wed, Apr 28, 2021	4.52	4.60	4.41	4.60
4568	NASDAQ	CVV	Tue, Apr 27, 2021	4.45	4.51	4.44	4.51
4567	NASDAQ	CVV	Mon, Apr 26, 2021	4.30	4.48	4.17	4.45
4566	NASDAQ	CVV	Fri, Apr 23, 2021	4.05	4.30	4.04	4.16
4565	NASDAQ	CVV	Thu, Apr 22, 2021	3.96	4.11	3.96	4.06
4564	NASDAQ	CVV	Wed, Apr 21, 2021	4.04	4.08	3.92	3.95
4563	NASDAQ	CVV	Tue, Apr 20, 2021	3.90	4.03	3.88	3.91
4562	NASDAQ	CVV	Mon, Apr 19, 2021	3.89	3.96	3.83	3.91
4561	NASDAQ	CVV	Fri, Apr 16, 2021	4.15	4.19	3.82	3.85
4560	NASDAQ	CVV	Thu, Apr 15, 2021	4.36	4.44	4.15	4.21
4559	NASDAQ	CVV	Wed, Apr 14, 2021	4.31	4.47	4.23	4.26
4558	NASDAQ	CVV	Tue, Apr 13, 2021	4.42	4.42	4.20	4.25
4557	NASDAQ	CVV	Mon, Apr 12, 2021	4.51	4.86	4.38	4.49
4556	NASDAQ	CVV	Fri, Apr 9, 2021	4.42	4.66	4.39	4.55
4555	NASDAQ	CVV	Thu, Apr 8, 2021	4.49	4.49	4.31	4.47
4554	NASDAQ	CVV	Wed, Apr 7, 2021	4.31	4.50	4.17	4.40
4553	NASDAQ	CVV	Tue, Apr 6, 2021	4.15	4.40	4.10	4.27
4552	NASDAQ	CVV	Mon, Apr 5, 2021	4.43	4.50	4.16	4.16
4551	NASDAQ	CVV	Thu, Apr 1, 2021	4.19	4.52	4.19	4.43
4550	NASDAQ	CVV	Wed, Mar 31, 2021	4.49	4.59	4.31	4.35
4549	NASDAQ	CVV	Tue, Mar 30, 2021	4.31	4.49	4.29	4.42
4548	NASDAQ	CVV	Mon, Mar 29, 2021	4.50	4.50	4.23	4.30
4547	NASDAQ	CVV	Fri, Mar 26, 2021	4.50	4.55	4.38	4.38
4546	NASDAQ	CVV	Thu, Mar 25, 2021	4.30	4.58	4.15	4.49
4545	NASDAQ	CVV	Wed, Mar 24, 2021	4.30	4.54	4.30	4.33
4544	NASDAQ	CVV	Tue, Mar 23, 2021	4.84	4.84	4.28	4.32
4543	NASDAQ	CVV	Mon, Mar 22, 2021	4.85	4.94	4.67	4.85
4542	NASDAQ	CVV	Fri, Mar 19, 2021	4.75	4.85	4.62	4.74
4541	NASDAQ	CVV	Thu, Mar 18, 2021	4.82	4.88	4.55	4.60
4540	NASDAQ	CVV	Wed, Mar 17, 2021	4.73	4.84	4.60	4.77
4539	NASDAQ	CVV	Tue, Mar 16, 2021	4.88	4.94	4.67	4.82
4538	NASDAQ	CVV	Mon, Mar 15, 2021	4.78	4.84	4.64	4.77
4537	NASDAQ	CVV	Fri, Mar 12, 2021	4.65	4.82	4.58	4.71
4536	NASDAQ	CVV	Thu, Mar 11, 2021	4.70	4.75	4.50	4.58
4535	NASDAQ	CVV	Wed, Mar 10, 2021	4.20	4.50	4.20	4.50
4534	NASDAQ	CVV	Tue, Mar 9, 2021	4.10	4.22	4.05	4.05
4533	NASDAQ	CVV	Mon, Mar 8, 2021	4.03	4.29	3.89	4.10
4532	NASDAQ	CVV	Fri, Mar 5, 2021	4.40	4.46	3.86	4.07
4531	NASDAQ	CVV	Thu, Mar 4, 2021	5.05	5.20	4.03	4.35
4530	NASDAQ	CVV	Wed, Mar 3, 2021	5.17	5.36	4.99	5.03
4529	NASDAQ	CVV	Tue, Mar 2, 2021	5.54	5.68	5.25	5.30
4528	NASDAQ	CVV	Mon, Mar 1, 2021	5.11	5.56	5.05	5.40
4527	NASDAQ	CVV	Fri, Feb 26, 2021	5.11	5.36	4.82	4.93
4526	NASDAQ	CVV	Thu, Feb 25, 2021	5.96	6.11	5.18	5.22
4525	NASDAQ	CVV	Wed, Feb 24, 2021	5.11	5.90	5.02	5.79
4524	NASDAQ	CVV	Tue, Feb 23, 2021	5.25	5.48	4.76	4.95
4523	NASDAQ	CVV	Mon, Feb 22, 2021	6.72	6.99	5.76	5.80
4522	NASDAQ	CVV	Fri, Feb 19, 2021	7.08	7.39	6.76	6.86
4521	NASDAQ	CVV	Thu, Feb 18, 2021	6.44	7.47	6.11	6.81
4520	NASDAQ	CVV	Wed, Feb 17, 2021	6.53	6.65	6.10	6.45
4519	NASDAQ	CVV	Tue, Feb 16, 2021	6.69	6.70	6.25	6.46
4518	NASDAQ	CVV	Fri, Feb 12, 2021	6.17	6.85	5.95	6.75
4517	NASDAQ	CVV	Thu, Feb 11, 2021	5.79	7.83	5.67	6.80
4516	NASDAQ	CVV	Wed, Feb 10, 2021	6.06	6.06	5.43	5.81
4515	NASDAQ	CVV	Tue, Feb 9, 2021	5.62	6.20	5.57	6.01
4514	NASDAQ	CVV	Mon, Feb 8, 2021	5.55	5.69	5.50	5.67
4513	NASDAQ	CVV	Fri, Feb 5, 2021	5.74	5.75	5.25	5.36
4512	NASDAQ	CVV	Thu, Feb 4, 2021	5.22	5.68	5.21	5.67
4511	NASDAQ	CVV	Wed, Feb 3, 2021	5.07	5.34	5.07	5.15
4510	NASDAQ	CVV	Tue, Feb 2, 2021	5.04	5.15	4.89	5.12
4509	NASDAQ	CVV	Mon, Feb 1, 2021	4.87	5.08	4.80	5.05
4508	NASDAQ	CVV	Fri, Jan 29, 2021	4.88	5.07	4.78	4.81
4507	NASDAQ	CVV	Thu, Jan 28, 2021	5.08	5.09	4.76	4.96
4506	NASDAQ	CVV	Wed, Jan 27, 2021	5.45	5.46	4.90	5.01
4505	NASDAQ	CVV	Tue, Jan 26, 2021	5.40	5.74	5.02	5.72
4504	NASDAQ	CVV	Mon, Jan 25, 2021	5.18	5.25	4.73	5.14
4503	NASDAQ	CVV	Fri, Jan 22, 2021	4.92	4.98	4.76	4.90
4502	NASDAQ	CVV	Thu, Jan 21, 2021	4.90	5.00	4.67	4.93
4501	NASDAQ	CVV	Wed, Jan 20, 2021	5.05	5.23	4.63	4.79
4500	NASDAQ	CVV	Tue, Jan 19, 2021	4.69	5.09	4.55	5.08
4499	NASDAQ	CVV	Fri, Jan 15, 2021	4.82	4.82	4.41	4.56
4498	NASDAQ	CVV	Thu, Jan 14, 2021	4.20	5.11	4.19	4.70
4497	NASDAQ	CVV	Wed, Jan 13, 2021	4.32	4.32	4.10	4.22
4496	NASDAQ	CVV	Tue, Jan 12, 2021	4.11	4.47	4.02	4.28
4495	NASDAQ	CVV	Mon, Jan 11, 2021	4.21	4.31	4.08	4.13
4494	NASDAQ	CVV	Fri, Jan 8, 2021	4.17	4.33	4.10	4.18
4493	NASDAQ	CVV	Thu, Jan 7, 2021	4.10	4.22	4.04	4.14
4492	NASDAQ	CVV	Wed, Jan 6, 2021	3.96	4.33	3.96	4.04
4491	NASDAQ	CVV	Tue, Jan 5, 2021	3.84	4.10	3.83	3.97
4490	NASDAQ	CVV	Mon, Jan 4, 2021	3.81	3.88	3.71	3.83
4489	NASDAQ	CVV	Thu, Dec 31, 2020	3.62	3.70	3.38	3.63
4488	NASDAQ	CVV	Wed, Dec 30, 2020	3.94	3.97	3.65	3.69
4487	NASDAQ	CVV	Tue, Dec 29, 2020	4.20	4.20	3.90	4.01
4486	NASDAQ	CVV	Mon, Dec 28, 2020	4.56	4.62	4.11	4.25
4485	NASDAQ	CVV	Thu, Dec 24, 2020	4.57	4.65	4.38	4.47
4484	NASDAQ	CVV	Wed, Dec 23, 2020	4.35	5.33	4.35	4.66
4483	NASDAQ	CVV	Tue, Dec 22, 2020	4.31	4.38	4.10	4.34
4482	NASDAQ	CVV	Mon, Dec 21, 2020	4.26	4.42	4.24	4.39
4481	NASDAQ	CVV	Fri, Dec 18, 2020	4.47	4.60	4.26	4.35
4480	NASDAQ	CVV	Thu, Dec 17, 2020	4.64	4.64	4.48	4.55
4479	NASDAQ	CVV	Wed, Dec 16, 2020	4.44	4.63	4.41	4.56
4478	NASDAQ	CVV	Tue, Dec 15, 2020	4.40	4.48	4.30	4.44
4477	NASDAQ	CVV	Mon, Dec 14, 2020	4.39	4.46	4.22	4.35
4476	NASDAQ	CVV	Fri, Dec 11, 2020	4.33	4.48	4.31	4.45
4475	NASDAQ	CVV	Thu, Dec 10, 2020	4.31	4.47	4.31	4.40
4474	NASDAQ	CVV	Wed, Dec 9, 2020	4.46	4.66	4.38	4.48
4473	NASDAQ	CVV	Tue, Dec 8, 2020	4.45	4.51	4.30	4.46
4472	NASDAQ	CVV	Mon, Dec 7, 2020	4.70	4.70	4.40	4.53
4471	NASDAQ	CVV	Fri, Dec 4, 2020	4.70	4.78	4.59	4.66
4470	NASDAQ	CVV	Thu, Dec 3, 2020	4.75	4.75	4.50	4.64
4469	NASDAQ	CVV	Wed, Dec 2, 2020	4.42	4.73	4.36	4.68
4468	NASDAQ	CVV	Tue, Dec 1, 2020	4.80	4.95	4.55	4.60
4467	NASDAQ	CVV	Mon, Nov 30, 2020	4.70	4.87	4.56	4.72
4466	NASDAQ	CVV	Fri, Nov 27, 2020	4.82	4.91	4.75	4.77
4465	NASDAQ	CVV	Wed, Nov 25, 2020	4.75	4.92	4.53	4.86
4464	NASDAQ	CVV	Tue, Nov 24, 2020	5.29	5.29	4.62	4.67
4463	NASDAQ	CVV	Mon, Nov 23, 2020	4.71	5.38	4.69	5.35
4462	NASDAQ	CVV	Fri, Nov 20, 2020	4.73	5.04	4.65	4.72
4461	NASDAQ	CVV	Thu, Nov 19, 2020	4.50	5.05	4.40	4.80
4460	NASDAQ	CVV	Wed, Nov 18, 2020	5.40	5.40	4.49	4.53
4459	NASDAQ	CVV	Tue, Nov 17, 2020	5.20	5.77	5.04	5.51
4458	NASDAQ	CVV	Mon, Nov 16, 2020	4.88	5.20	4.78	5.15
4457	NASDAQ	CVV	Fri, Nov 13, 2020	4.77	4.90	4.64	4.89
4456	NASDAQ	CVV	Thu, Nov 12, 2020	4.91	4.95	4.70	4.77
4455	NASDAQ	CVV	Wed, Nov 11, 2020	4.72	4.92	4.70	4.86
4454	NASDAQ	CVV	Tue, Nov 10, 2020	4.55	4.95	4.55	4.74
4453	NASDAQ	CVV	Mon, Nov 9, 2020	4.40	4.63	4.40	4.54
4452	NASDAQ	CVV	Fri, Nov 6, 2020	4.45	4.49	4.38	4.45
4451	NASDAQ	CVV	Thu, Nov 5, 2020	4.20	4.50	4.19	4.46
4450	NASDAQ	CVV	Wed, Nov 4, 2020	3.97	4.13	3.90	4.09
4449	NASDAQ	CVV	Tue, Nov 3, 2020	4.00	4.24	3.95	3.98
4448	NASDAQ	CVV	Mon, Nov 2, 2020	3.71	3.95	3.71	3.95
4447	NASDAQ	CVV	Fri, Oct 30, 2020	3.77	3.89	3.62	3.69
4446	NASDAQ	CVV	Thu, Oct 29, 2020	3.62	3.80	3.54	3.75
4445	NASDAQ	CVV	Wed, Oct 28, 2020	3.70	3.87	3.50	3.59
4444	NASDAQ	CVV	Tue, Oct 27, 2020	3.90	3.90	3.69	3.74
4443	NASDAQ	CVV	Mon, Oct 26, 2020	4.11	4.20	3.75	3.77
4442	NASDAQ	CVV	Fri, Oct 23, 2020	4.45	4.48	4.12	4.15
4441	NASDAQ	CVV	Thu, Oct 22, 2020	4.10	4.75	4.09	4.49
4440	NASDAQ	CVV	Wed, Oct 21, 2020	4.14	4.35	4.10	4.26
4439	NASDAQ	CVV	Tue, Oct 20, 2020	4.17	4.28	4.09	4.22
4438	NASDAQ	CVV	Mon, Oct 19, 2020	4.80	4.80	4.19	4.22
4437	NASDAQ	CVV	Fri, Oct 16, 2020	4.53	5.13	4.51	4.79
4436	NASDAQ	CVV	Thu, Oct 15, 2020	4.50	4.66	4.41	4.58
4435	NASDAQ	CVV	Wed, Oct 14, 2020	4.57	4.60	4.39	4.58
4434	NASDAQ	CVV	Tue, Oct 13, 2020	4.10	4.72	4.08	4.49
4433	NASDAQ	CVV	Mon, Oct 12, 2020	4.46	4.48	4.05	4.17
4432	NASDAQ	CVV	Fri, Oct 9, 2020	4.40	4.61	4.17	4.49
4431	NASDAQ	CVV	Thu, Oct 8, 2020	4.80	5.17	4.32	4.79
4430	NASDAQ	CVV	Wed, Oct 7, 2020	3.00	7.47	3.00	5.74
4429	NASDAQ	CVV	Tue, Oct 6, 2020	2.99	3.10	2.89	2.98
4428	NASDAQ	CVV	Mon, Oct 5, 2020	3.04	3.11	2.89	2.89
4427	NASDAQ	CVV	Fri, Oct 2, 2020	2.89	2.97	2.85	2.90
4426	NASDAQ	CVV	Thu, Oct 1, 2020	3.00	3.03	2.88	2.92
4425	NASDAQ	CVV	Wed, Sep 30, 2020	3.44	3.44	3.02	3.06
4424	NASDAQ	CVV	Tue, Sep 29, 2020	3.23	3.31	2.96	3.00
4423	NASDAQ	CVV	Mon, Sep 28, 2020	3.12	3.44	3.12	3.30
4422	NASDAQ	CVV	Fri, Sep 25, 2020	3.00	3.29	2.94	3.08
4421	NASDAQ	CVV	Thu, Sep 24, 2020	2.73	3.21	2.70	2.88
4420	NASDAQ	CVV	Wed, Sep 23, 2020	2.71	2.74	2.67	2.74
4419	NASDAQ	CVV	Tue, Sep 22, 2020	2.74	2.79	2.70	2.73
4418	NASDAQ	CVV	Mon, Sep 21, 2020	2.82	2.90	2.64	2.73
4417	NASDAQ	CVV	Fri, Sep 18, 2020	2.81	2.90	2.75	2.87
4416	NASDAQ	CVV	Thu, Sep 17, 2020	2.84	2.85	2.76	2.77
4415	NASDAQ	CVV	Wed, Sep 16, 2020	2.80	2.94	2.75	2.75
4414	NASDAQ	CVV	Tue, Sep 15, 2020	2.70	2.87	2.70	2.80
4413	NASDAQ	CVV	Mon, Sep 14, 2020	2.77	2.79	2.72	2.77
4412	NASDAQ	CVV	Fri, Sep 11, 2020	2.80	2.83	2.70	2.71
4411	NASDAQ	CVV	Thu, Sep 10, 2020	2.75	2.87	2.75	2.82
4410	NASDAQ	CVV	Wed, Sep 9, 2020	3.00	3.00	2.88	2.98
4409	NASDAQ	CVV	Tue, Sep 8, 2020	3.03	3.03	2.80	2.85
4408	NASDAQ	CVV	Fri, Sep 4, 2020	2.83	2.92	2.71	2.74
4407	NASDAQ	CVV	Thu, Sep 3, 2020	2.73	2.91	2.73	2.74
4406	NASDAQ	CVV	Wed, Sep 2, 2020	2.92	2.95	2.77	2.80
4405	NASDAQ	CVV	Tue, Sep 1, 2020	2.99	3.00	2.92	2.99
4404	NASDAQ	CVV	Mon, Aug 31, 2020	3.02	3.06	2.97	3.01
4403	NASDAQ	CVV	Fri, Aug 28, 2020	3.06	3.18	2.95	3.07
4402	NASDAQ	CVV	Thu, Aug 27, 2020	3.13	3.20	3.05	3.16
4401	NASDAQ	CVV	Wed, Aug 26, 2020	3.26	3.26	3.05	3.14
4400	NASDAQ	CVV	Tue, Aug 25, 2020	3.25	3.25	3.16	3.17
4399	NASDAQ	CVV	Mon, Aug 24, 2020	3.16	3.29	3.16	3.20
4398	NASDAQ	CVV	Fri, Aug 21, 2020	3.41	3.41	3.17	3.20
4397	NASDAQ	CVV	Thu, Aug 20, 2020	3.39	3.39	3.30	3.31
4396	NASDAQ	CVV	Wed, Aug 19, 2020	3.30	3.43	3.27	3.41
4395	NASDAQ	CVV	Tue, Aug 18, 2020	3.25	3.49	3.20	3.33
4394	NASDAQ	CVV	Mon, Aug 17, 2020	3.52	3.52	3.26	3.26
4393	NASDAQ	CVV	Fri, Aug 14, 2020	3.57	3.59	3.50	3.55
4392	NASDAQ	CVV	Thu, Aug 13, 2020	3.66	3.66	3.61	3.61
4391	NASDAQ	CVV	Wed, Aug 12, 2020	3.61	3.71	3.60	3.62
4390	NASDAQ	CVV	Tue, Aug 11, 2020	3.75	3.75	3.63	3.71
4389	NASDAQ	CVV	Mon, Aug 10, 2020	3.61	3.74	3.54	3.74
4388	NASDAQ	CVV	Fri, Aug 7, 2020	3.75	3.75	3.51	3.69
4387	NASDAQ	CVV	Thu, Aug 6, 2020	3.63	3.87	3.52	3.76
4386	NASDAQ	CVV	Wed, Aug 5, 2020	3.40	3.74	3.36	3.52
4385	NASDAQ	CVV	Tue, Aug 4, 2020	3.15	3.30	3.13	3.27
4384	NASDAQ	CVV	Mon, Aug 3, 2020	3.13	3.21	3.13	3.20
4383	NASDAQ	CVV	Fri, Jul 31, 2020	3.17	3.20	3.12	3.13
4382	NASDAQ	CVV	Thu, Jul 30, 2020	3.13	3.26	3.13	3.17
4381	NASDAQ	CVV	Wed, Jul 29, 2020	3.15	3.34	3.15	3.21
4380	NASDAQ	CVV	Tue, Jul 28, 2020	3.21	3.31	3.13	3.20
4379	NASDAQ	CVV	Mon, Jul 27, 2020	3.11	3.26	3.11	3.20
4378	NASDAQ	CVV	Fri, Jul 24, 2020	3.25	3.36	3.15	3.17
4377	NASDAQ	CVV	Thu, Jul 23, 2020	3.30	3.38	3.12	3.18
4376	NASDAQ	CVV	Wed, Jul 22, 2020	3.25	3.26	3.12	3.25
4375	NASDAQ	CVV	Tue, Jul 21, 2020	3.28	3.49	3.26	3.36
4374	NASDAQ	CVV	Mon, Jul 20, 2020	3.37	3.50	3.17	3.28
4373	NASDAQ	CVV	Fri, Jul 17, 2020	3.28	3.49	3.24	3.37
4372	NASDAQ	CVV	Thu, Jul 16, 2020	3.09	3.43	3.09	3.40
4371	NASDAQ	CVV	Wed, Jul 15, 2020	3.14	3.28	3.02	3.15
4370	NASDAQ	CVV	Tue, Jul 14, 2020	3.54	4.70	3.05	3.37
4369	NASDAQ	CVV	Mon, Jul 13, 2020	3.28	3.50	3.25	3.30
4368	NASDAQ	CVV	Fri, Jul 10, 2020	3.45	3.46	3.20	3.36
4367	NASDAQ	CVV	Thu, Jul 9, 2020	3.10	3.67	2.93	3.39
4366	NASDAQ	CVV	Wed, Jul 8, 2020	3.08	3.09	2.95	3.09
4365	NASDAQ	CVV	Tue, Jul 7, 2020	2.90	3.10	2.87	3.00
4364	NASDAQ	CVV	Mon, Jul 6, 2020	3.02	3.08	2.87	2.90
4363	NASDAQ	CVV	Thu, Jul 2, 2020	2.92	3.11	2.90	2.93
4362	NASDAQ	CVV	Wed, Jul 1, 2020	3.08	3.14	2.86	2.96
4361	NASDAQ	CVV	Tue, Jun 30, 2020	3.06	3.15	2.96	3.08
4360	NASDAQ	CVV	Mon, Jun 29, 2020	3.08	3.09	2.99	3.00
4359	NASDAQ	CVV	Fri, Jun 26, 2020	3.10	3.15	3.00	3.06
4358	NASDAQ	CVV	Thu, Jun 25, 2020	3.14	3.14	3.06	3.09
4357	NASDAQ	CVV	Wed, Jun 24, 2020	3.17	3.28	3.03	3.14
4356	NASDAQ	CVV	Tue, Jun 23, 2020	3.23	3.28	3.10	3.23
4355	NASDAQ	CVV	Mon, Jun 22, 2020	3.16	3.19	3.11	3.18
4354	NASDAQ	CVV	Fri, Jun 19, 2020	3.20	3.38	3.16	3.16
4353	NASDAQ	CVV	Thu, Jun 18, 2020	3.29	3.44	3.15	3.26
4352	NASDAQ	CVV	Wed, Jun 17, 2020	3.33	3.33	3.18	3.27
4351	NASDAQ	CVV	Tue, Jun 16, 2020	3.16	3.26	3.08	3.09
4350	NASDAQ	CVV	Mon, Jun 15, 2020	3.11	3.27	2.97	3.05
4349	NASDAQ	CVV	Fri, Jun 12, 2020	3.51	3.51	2.98	3.00
4348	NASDAQ	CVV	Thu, Jun 11, 2020	3.38	3.48	3.10	3.10
4347	NASDAQ	CVV	Wed, Jun 10, 2020	3.58	3.64	3.33	3.38
4346	NASDAQ	CVV	Tue, Jun 9, 2020	3.54	3.68	3.20	3.58
4345	NASDAQ	CVV	Mon, Jun 8, 2020	3.16	3.75	3.16	3.47
4344	NASDAQ	CVV	Fri, Jun 5, 2020	3.16	3.17	3.11	3.16
4343	NASDAQ	CVV	Thu, Jun 4, 2020	3.15	3.16	3.06	3.15
4342	NASDAQ	CVV	Wed, Jun 3, 2020	3.16	3.17	3.08	3.14
4341	NASDAQ	CVV	Tue, Jun 2, 2020	3.10	3.18	3.01	3.16
4340	NASDAQ	CVV	Mon, Jun 1, 2020	3.13	3.16	3.02	3.16
4339	NASDAQ	CVV	Fri, May 29, 2020	3.15	3.23	2.92	3.16
4338	NASDAQ	CVV	Thu, May 28, 2020	2.97	3.05	2.91	2.96
4337	NASDAQ	CVV	Wed, May 27, 2020	3.00	3.11	3.00	3.00
4336	NASDAQ	CVV	Tue, May 26, 2020	3.15	3.15	2.93	3.13
4335	NASDAQ	CVV	Fri, May 22, 2020	2.94	3.12	2.94	3.04
4334	NASDAQ	CVV	Thu, May 21, 2020	3.15	3.15	2.93	2.94
4333	NASDAQ	CVV	Wed, May 20, 2020	3.15	3.15	2.85	3.04
4332	NASDAQ	CVV	Tue, May 19, 2020	3.14	3.14	2.87	3.05
4331	NASDAQ	CVV	Mon, May 18, 2020	3.10	3.14	2.84	3.01
4330	NASDAQ	CVV	Fri, May 15, 2020	3.19	3.19	2.92	3.10
4329	NASDAQ	CVV	Thu, May 14, 2020	2.94	2.98	2.69	2.85
4328	NASDAQ	CVV	Wed, May 13, 2020	3.14	3.34	2.85	3.06
4327	NASDAQ	CVV	Tue, May 12, 2020	3.15	3.21	3.12	3.15
4326	NASDAQ	CVV	Mon, May 11, 2020	3.16	3.35	3.08	3.08
4325	NASDAQ	CVV	Fri, May 8, 2020	3.28	3.49	3.15	3.30
4324	NASDAQ	CVV	Thu, May 7, 2020	3.14	3.41	3.07	3.16
4323	NASDAQ	CVV	Wed, May 6, 2020	3.14	3.47	3.10	3.35
4322	NASDAQ	CVV	Tue, May 5, 2020	3.42	3.49	3.02	3.16
4321	NASDAQ	CVV	Mon, May 4, 2020	3.49	3.63	3.31	3.47
4320	NASDAQ	CVV	Fri, May 1, 2020	3.60	3.73	3.53	3.63
4319	NASDAQ	CVV	Thu, Apr 30, 2020	3.73	3.97	3.60	3.60
4318	NASDAQ	CVV	Wed, Apr 29, 2020	3.65	3.75	3.60	3.62
4317	NASDAQ	CVV	Tue, Apr 28, 2020	3.79	3.79	3.60	3.64
4316	NASDAQ	CVV	Mon, Apr 27, 2020	3.56	3.73	3.54	3.73
4315	NASDAQ	CVV	Fri, Apr 24, 2020	3.57	3.79	3.54	3.63
4314	NASDAQ	CVV	Thu, Apr 23, 2020	3.78	3.78	3.60	3.61
4313	NASDAQ	CVV	Wed, Apr 22, 2020	3.83	3.83	3.69	3.72
4312	NASDAQ	CVV	Tue, Apr 21, 2020	3.61	3.78	3.56	3.59
4311	NASDAQ	CVV	Mon, Apr 20, 2020	3.88	3.88	3.68	3.68
4310	NASDAQ	CVV	Fri, Apr 17, 2020	4.10	4.10	3.60	3.79
4309	NASDAQ	CVV	Thu, Apr 16, 2020	3.51	4.05	3.43	3.90
4308	NASDAQ	CVV	Wed, Apr 15, 2020	3.36	3.39	3.33	3.39
4307	NASDAQ	CVV	Tue, Apr 14, 2020	2.86	3.32	2.86	3.32
4306	NASDAQ	CVV	Mon, Apr 13, 2020	3.11	3.40	3.11	3.25
4305	NASDAQ	CVV	Thu, Apr 9, 2020	2.66	3.02	2.55	3.01
4304	NASDAQ	CVV	Wed, Apr 8, 2020	2.73	2.75	2.63	2.70
4303	NASDAQ	CVV	Tue, Apr 7, 2020	2.72	2.72	2.60	2.61
4302	NASDAQ	CVV	Mon, Apr 6, 2020	2.50	2.69	2.50	2.50
4301	NASDAQ	CVV	Fri, Apr 3, 2020	2.20	2.71	2.20	2.32
4300	NASDAQ	CVV	Thu, Apr 2, 2020	2.37	2.38	2.20	2.25
4299	NASDAQ	CVV	Wed, Apr 1, 2020	2.42	2.69	2.32	2.33
4298	NASDAQ	CVV	Tue, Mar 31, 2020	2.32	2.45	2.32	2.38
4297	NASDAQ	CVV	Mon, Mar 30, 2020	2.69	2.69	2.34	2.43
4296	NASDAQ	CVV	Fri, Mar 27, 2020	2.39	2.86	2.39	2.59
4295	NASDAQ	CVV	Thu, Mar 26, 2020	2.66	2.66	2.45	2.65
4294	NASDAQ	CVV	Wed, Mar 25, 2020	2.62	2.85	2.44	2.67
4293	NASDAQ	CVV	Tue, Mar 24, 2020	2.21	2.67	2.21	2.48
4292	NASDAQ	CVV	Mon, Mar 23, 2020	2.24	2.30	1.95	2.01
4291	NASDAQ	CVV	Fri, Mar 20, 2020	2.47	2.63	2.27	2.27
4290	NASDAQ	CVV	Thu, Mar 19, 2020	2.79	2.79	2.36	2.60
4289	NASDAQ	CVV	Wed, Mar 18, 2020	2.95	3.00	2.63	2.68
4288	NASDAQ	CVV	Tue, Mar 17, 2020	3.10	3.10	2.64	2.73
4287	NASDAQ	CVV	Mon, Mar 16, 2020	2.85	3.04	2.60	2.84
4286	NASDAQ	CVV	Fri, Mar 13, 2020	2.85	3.34	2.85	2.93
4285	NASDAQ	CVV	Thu, Mar 12, 2020	3.13	3.13	2.80	2.85
4284	NASDAQ	CVV	Wed, Mar 11, 2020	3.30	3.35	3.16	3.22
4283	NASDAQ	CVV	Tue, Mar 10, 2020	3.53	3.53	3.22	3.37
4282	NASDAQ	CVV	Mon, Mar 9, 2020	3.44	3.58	3.22	3.45
4281	NASDAQ	CVV	Fri, Mar 6, 2020	3.70	3.84	3.63	3.68
4280	NASDAQ	CVV	Thu, Mar 5, 2020	3.80	4.13	3.79	3.87
4279	NASDAQ	CVV	Wed, Mar 4, 2020	3.76	4.57	3.71	3.71
4278	NASDAQ	CVV	Tue, Mar 3, 2020	3.63	3.88	3.57	3.88
4277	NASDAQ	CVV	Mon, Mar 2, 2020	3.90	3.94	3.55	3.72
4276	NASDAQ	CVV	Fri, Feb 28, 2020	3.81	4.00	3.81	3.90
4275	NASDAQ	CVV	Thu, Feb 27, 2020	4.21	4.34	3.75	3.96
4274	NASDAQ	CVV	Wed, Feb 26, 2020	4.28	4.53	4.20	4.37
4273	NASDAQ	CVV	Tue, Feb 25, 2020	4.51	4.58	4.10	4.26
4272	NASDAQ	CVV	Mon, Feb 24, 2020	4.89	4.94	4.21	4.68
4271	NASDAQ	CVV	Fri, Feb 21, 2020	4.81	4.87	4.75	4.75
4270	NASDAQ	CVV	Thu, Feb 20, 2020	4.80	4.96	4.80	4.81
4269	NASDAQ	CVV	Wed, Feb 19, 2020	4.84	4.93	4.75	4.77
4268	NASDAQ	CVV	Tue, Feb 18, 2020	4.90	4.90	4.85	4.85
4267	NASDAQ	CVV	Fri, Feb 14, 2020	4.90	5.01	4.76	5.01
4266	NASDAQ	CVV	Thu, Feb 13, 2020	5.01	5.10	4.90	4.99
4265	NASDAQ	CVV	Wed, Feb 12, 2020	5.05	5.17	5.02	5.04
4264	NASDAQ	CVV	Tue, Feb 11, 2020	5.21	5.24	5.06	5.08
4263	NASDAQ	CVV	Mon, Feb 10, 2020	5.24	5.24	5.10	5.16
4262	NASDAQ	CVV	Fri, Feb 7, 2020	5.00	5.20	5.00	5.07
4261	NASDAQ	CVV	Thu, Feb 6, 2020	5.36	5.36	4.90	5.00
4260	NASDAQ	CVV	Wed, Feb 5, 2020	5.30	5.42	5.16	5.35
4259	NASDAQ	CVV	Tue, Feb 4, 2020	5.43	5.59	5.15	5.31
4258	NASDAQ	CVV	Mon, Feb 3, 2020	4.90	5.50	4.87	5.22
4257	NASDAQ	CVV	Fri, Jan 31, 2020	4.54	4.93	4.34	4.84
4256	NASDAQ	CVV	Thu, Jan 30, 2020	4.36	4.68	4.33	4.58
4255	NASDAQ	CVV	Wed, Jan 29, 2020	4.12	4.32	4.12	4.26
4254	NASDAQ	CVV	Tue, Jan 28, 2020	4.52	4.52	4.12	4.12
4253	NASDAQ	CVV	Mon, Jan 27, 2020	4.74	4.74	4.29	4.39
4252	NASDAQ	CVV	Fri, Jan 24, 2020	4.42	4.88	4.42	4.73
4251	NASDAQ	CVV	Thu, Jan 23, 2020	4.39	4.50	3.82	4.38
4250	NASDAQ	CVV	Wed, Jan 22, 2020	3.72	4.47	3.72	4.35
4249	NASDAQ	CVV	Tue, Jan 21, 2020	3.62	3.84	3.62	3.84
4248	NASDAQ	CVV	Fri, Jan 17, 2020	3.83	3.83	3.64	3.67
4247	NASDAQ	CVV	Thu, Jan 16, 2020	3.57	3.84	3.57	3.76
4246	NASDAQ	CVV	Wed, Jan 15, 2020	3.74	3.89	3.44	3.57
4245	NASDAQ	CVV	Tue, Jan 14, 2020	3.55	3.81	3.55	3.74
4244	NASDAQ	CVV	Mon, Jan 13, 2020	3.49	3.56	3.48	3.48
4243	NASDAQ	CVV	Fri, Jan 10, 2020	3.41	3.47	3.38	3.47
4242	NASDAQ	CVV	Thu, Jan 9, 2020	3.30	3.39	3.30	3.39
4241	NASDAQ	CVV	Wed, Jan 8, 2020	3.23	3.32	3.23	3.31
4240	NASDAQ	CVV	Tue, Jan 7, 2020	3.27	3.28	3.25	3.26
4239	NASDAQ	CVV	Mon, Jan 6, 2020	3.22	3.30	3.22	3.28
4238	NASDAQ	CVV	Fri, Jan 3, 2020	3.20	3.32	3.20	3.23
4237	NASDAQ	CVV	Thu, Jan 2, 2020	3.25	3.32	3.22	3.22
4236	NASDAQ	CVV	Tue, Dec 31, 2019	3.15	3.29	3.13	3.22
4235	NASDAQ	CVV	Mon, Dec 30, 2019	3.27	3.33	3.18	3.22
4234	NASDAQ	CVV	Fri, Dec 27, 2019	3.33	3.33	3.25	3.31
4233	NASDAQ	CVV	Thu, Dec 26, 2019	3.42	3.42	3.34	3.34
4232	NASDAQ	CVV	Tue, Dec 24, 2019	3.32	3.41	3.25	3.37
4231	NASDAQ	CVV	Mon, Dec 23, 2019	3.33	3.35	3.25	3.31
4230	NASDAQ	CVV	Fri, Dec 20, 2019	3.37	3.45	3.33	3.33
4229	NASDAQ	CVV	Thu, Dec 19, 2019	3.40	3.42	3.35	3.36
4228	NASDAQ	CVV	Wed, Dec 18, 2019	3.36	3.43	3.36	3.40
4227	NASDAQ	CVV	Tue, Dec 17, 2019	3.45	3.45	3.38	3.40
4226	NASDAQ	CVV	Mon, Dec 16, 2019	3.31	3.40	3.31	3.37
4225	NASDAQ	CVV	Fri, Dec 13, 2019	3.31	3.34	3.31	3.32
4224	NASDAQ	CVV	Thu, Dec 12, 2019	3.32	3.38	3.31	3.31
4223	NASDAQ	CVV	Wed, Dec 11, 2019	3.30	3.48	3.28	3.31
4222	NASDAQ	CVV	Tue, Dec 10, 2019	3.28	3.33	3.26	3.30
4221	NASDAQ	CVV	Mon, Dec 9, 2019	3.27	3.32	3.26	3.32
4220	NASDAQ	CVV	Fri, Dec 6, 2019	3.29	3.34	3.29	3.29
4219	NASDAQ	CVV	Thu, Dec 5, 2019	3.26	3.31	3.26	3.29
4218	NASDAQ	CVV	Wed, Dec 4, 2019	3.24	3.36	3.24	3.26
4217	NASDAQ	CVV	Tue, Dec 3, 2019	3.40	3.55	3.22	3.31
4216	NASDAQ	CVV	Mon, Dec 2, 2019	3.44	3.67	3.37	3.52
4215	NASDAQ	CVV	Fri, Nov 29, 2019	3.60	3.60	3.30	3.30
4214	NASDAQ	CVV	Wed, Nov 27, 2019	3.55	3.64	3.50	3.57
4213	NASDAQ	CVV	Tue, Nov 26, 2019	3.58	3.62	3.55	3.57
4212	NASDAQ	CVV	Mon, Nov 25, 2019	3.50	3.71	3.50	3.71
4211	NASDAQ	CVV	Fri, Nov 22, 2019	3.73	3.73	3.47	3.55
4210	NASDAQ	CVV	Thu, Nov 21, 2019	3.53	3.75	3.48	3.49
4209	NASDAQ	CVV	Wed, Nov 20, 2019	3.62	3.75	3.53	3.53
4208	NASDAQ	CVV	Tue, Nov 19, 2019	3.63	3.86	3.56	3.70
4207	NASDAQ	CVV	Mon, Nov 18, 2019	3.71	3.72	3.58	3.72
4206	NASDAQ	CVV	Fri, Nov 15, 2019	3.74	3.80	3.74	3.80
4205	NASDAQ	CVV	Thu, Nov 14, 2019	3.62	3.81	3.58	3.71
4204	NASDAQ	CVV	Wed, Nov 13, 2019	3.66	3.87	3.51	3.51
4203	NASDAQ	CVV	Tue, Nov 12, 2019	3.61	3.62	3.45	3.51
4202	NASDAQ	CVV	Mon, Nov 11, 2019	3.85	3.85	3.74	3.74
4201	NASDAQ	CVV	Fri, Nov 8, 2019	3.84	3.84	3.80	3.81
4200	NASDAQ	CVV	Thu, Nov 7, 2019	3.93	3.93	3.68	3.89
4199	NASDAQ	CVV	Wed, Nov 6, 2019	3.82	3.93	3.72	3.93
4198	NASDAQ	CVV	Tue, Nov 5, 2019	3.87	3.89	3.83	3.88
4197	NASDAQ	CVV	Mon, Nov 4, 2019	3.85	3.89	3.77	3.87
4196	NASDAQ	CVV	Fri, Nov 1, 2019	3.89	3.92	3.84	3.85
4195	NASDAQ	CVV	Thu, Oct 31, 2019	3.88	3.95	3.76	3.94
4194	NASDAQ	CVV	Wed, Oct 30, 2019	3.86	4.00	3.73	3.98
4193	NASDAQ	CVV	Tue, Oct 29, 2019	3.90	3.99	3.81	3.91
4192	NASDAQ	CVV	Mon, Oct 28, 2019	3.80	3.99	3.80	3.90
4191	NASDAQ	CVV	Fri, Oct 25, 2019	3.73	3.85	3.70	3.75
4190	NASDAQ	CVV	Thu, Oct 24, 2019	3.79	3.99	3.79	3.94
4189	NASDAQ	CVV	Wed, Oct 23, 2019	3.76	3.92	3.62	3.88
4188	NASDAQ	CVV	Tue, Oct 22, 2019	3.28	3.75	3.28	3.71
4187	NASDAQ	CVV	Mon, Oct 21, 2019	3.21	3.32	3.19	3.21
4186	NASDAQ	CVV	Fri, Oct 18, 2019	3.24	3.29	3.24	3.25
4185	NASDAQ	CVV	Thu, Oct 17, 2019	3.16	3.34	3.14	3.34
4184	NASDAQ	CVV	Wed, Oct 16, 2019	3.14	3.32	3.14	3.20
4183	NASDAQ	CVV	Tue, Oct 15, 2019	3.11	3.17	3.10	3.14
4182	NASDAQ	CVV	Mon, Oct 14, 2019	3.11	3.14	3.11	3.14
4181	NASDAQ	CVV	Fri, Oct 11, 2019	3.11	3.13	3.10	3.11
4180	NASDAQ	CVV	Thu, Oct 10, 2019	3.15	3.18	3.12	3.12
4179	NASDAQ	CVV	Wed, Oct 9, 2019	3.16	3.22	3.16	3.20
4178	NASDAQ	CVV	Tue, Oct 8, 2019	3.18	3.22	3.17	3.22
4177	NASDAQ	CVV	Mon, Oct 7, 2019	3.23	3.27	3.23	3.25
4176	NASDAQ	CVV	Fri, Oct 4, 2019	3.23	3.27	3.23	3.23
4175	NASDAQ	CVV	Thu, Oct 3, 2019	3.25	3.30	3.22	3.23
4174	NASDAQ	CVV	Wed, Oct 2, 2019	3.26	3.34	3.25	3.25
4173	NASDAQ	CVV	Tue, Oct 1, 2019	3.32	3.39	3.25	3.35
4172	NASDAQ	CVV	Mon, Sep 30, 2019	3.30	3.33	3.30	3.33
4171	NASDAQ	CVV	Fri, Sep 27, 2019	3.25	3.37	3.25	3.30
4170	NASDAQ	CVV	Thu, Sep 26, 2019	3.34	3.38	3.27	3.27
4169	NASDAQ	CVV	Wed, Sep 25, 2019	3.35	3.48	3.32	3.32
4168	NASDAQ	CVV	Tue, Sep 24, 2019	3.42	3.50	3.32	3.35
4167	NASDAQ	CVV	Mon, Sep 23, 2019	3.51	3.58	3.40	3.40
4166	NASDAQ	CVV	Fri, Sep 20, 2019	3.54	3.54	3.48	3.54
4165	NASDAQ	CVV	Thu, Sep 19, 2019	3.60	3.60	3.52	3.53
4164	NASDAQ	CVV	Wed, Sep 18, 2019	3.59	3.59	3.49	3.57
4163	NASDAQ	CVV	Tue, Sep 17, 2019	3.60	3.64	3.59	3.63
4162	NASDAQ	CVV	Mon, Sep 16, 2019	3.55	3.71	3.55	3.58
4161	NASDAQ	CVV	Fri, Sep 13, 2019	3.60	3.66	3.51	3.55
4160	NASDAQ	CVV	Thu, Sep 12, 2019	3.59	3.70	3.43	3.46
4159	NASDAQ	CVV	Wed, Sep 11, 2019	3.66	3.66	3.58	3.58
4158	NASDAQ	CVV	Tue, Sep 10, 2019	3.64	3.64	3.64	3.64
4157	NASDAQ	CVV	Mon, Sep 9, 2019	3.53	3.67	3.53	3.66
4156	NASDAQ	CVV	Fri, Sep 6, 2019	3.63	3.63	3.55	3.55
4155	NASDAQ	CVV	Thu, Sep 5, 2019	3.67	3.69	3.60	3.60
4154	NASDAQ	CVV	Wed, Sep 4, 2019	3.61	3.63	3.50	3.60
4153	NASDAQ	CVV	Tue, Sep 3, 2019	3.67	3.67	3.62	3.66
4152	NASDAQ	CVV	Fri, Aug 30, 2019	3.65	3.65	3.62	3.62
4151	NASDAQ	CVV	Thu, Aug 29, 2019	3.68	3.70	3.68	3.70
4150	NASDAQ	CVV	Wed, Aug 28, 2019	3.66	3.74	3.66	3.67
4149	NASDAQ	CVV	Tue, Aug 27, 2019	3.68	3.70	3.55	3.70
4148	NASDAQ	CVV	Mon, Aug 26, 2019	3.45	3.67	3.45	3.67
4147	NASDAQ	CVV	Fri, Aug 23, 2019	3.65	3.65	3.50	3.51
4146	NASDAQ	CVV	Thu, Aug 22, 2019	3.46	3.70	3.46	3.61
4145	NASDAQ	CVV	Wed, Aug 21, 2019	3.41	3.44	3.40	3.42
4144	NASDAQ	CVV	Tue, Aug 20, 2019	3.39	3.44	3.30	3.44
4143	NASDAQ	CVV	Mon, Aug 19, 2019	3.37	3.43	3.29	3.40
4142	NASDAQ	CVV	Fri, Aug 16, 2019	3.40	3.44	3.40	3.41
4141	NASDAQ	CVV	Thu, Aug 15, 2019	3.48	3.49	3.40	3.41
4140	NASDAQ	CVV	Wed, Aug 14, 2019	3.55	3.68	3.45	3.45
4139	NASDAQ	CVV	Tue, Aug 13, 2019	3.54	3.80	3.52	3.60
4138	NASDAQ	CVV	Mon, Aug 12, 2019	3.50	3.50	3.50	3.50
4137	NASDAQ	CVV	Fri, Aug 9, 2019	3.50	3.68	3.50	3.68
4136	NASDAQ	CVV	Thu, Aug 8, 2019	3.63	3.73	3.49	3.49
4135	NASDAQ	CVV	Wed, Aug 7, 2019	3.53	3.69	3.53	3.58
4134	NASDAQ	CVV	Tue, Aug 6, 2019	3.74	3.74	3.62	3.70
4133	NASDAQ	CVV	Mon, Aug 5, 2019	3.56	3.61	3.56	3.61
4132	NASDAQ	CVV	Fri, Aug 2, 2019	3.60	3.77	3.60	3.77
4131	NASDAQ	CVV	Thu, Aug 1, 2019	3.75	3.75	3.55	3.55
4130	NASDAQ	CVV	Wed, Jul 31, 2019	3.75	3.77	3.60	3.60
4129	NASDAQ	CVV	Tue, Jul 30, 2019	3.70	3.75	3.62	3.73
4128	NASDAQ	CVV	Mon, Jul 29, 2019	3.61	3.79	3.52	3.68
4127	NASDAQ	CVV	Fri, Jul 26, 2019	3.67	3.71	3.58	3.64
4126	NASDAQ	CVV	Thu, Jul 25, 2019	3.70	3.72	3.70	3.70
4125	NASDAQ	CVV	Wed, Jul 24, 2019	3.69	3.70	3.65	3.70
4124	NASDAQ	CVV	Tue, Jul 23, 2019	3.68	3.71	3.66	3.71
4123	NASDAQ	CVV	Mon, Jul 22, 2019	3.66	3.66	3.65	3.66
4122	NASDAQ	CVV	Fri, Jul 19, 2019	3.67	3.67	3.60	3.61
4121	NASDAQ	CVV	Thu, Jul 18, 2019	3.72	3.73	3.72	3.73
4120	NASDAQ	CVV	Wed, Jul 17, 2019	3.69	3.70	3.69	3.70
4119	NASDAQ	CVV	Tue, Jul 16, 2019	3.77	3.79	3.72	3.72
4118	NASDAQ	CVV	Mon, Jul 15, 2019	3.65	3.72	3.65	3.67
4117	NASDAQ	CVV	Fri, Jul 12, 2019	3.70	3.74	3.69	3.69
4116	NASDAQ	CVV	Thu, Jul 11, 2019	3.77	3.80	3.69	3.71
4115	NASDAQ	CVV	Wed, Jul 10, 2019	3.76	3.80	3.75	3.76
4114	NASDAQ	CVV	Tue, Jul 9, 2019	3.75	3.76	3.72	3.76
4113	NASDAQ	CVV	Mon, Jul 8, 2019	3.77	3.77	3.72	3.72
4112	NASDAQ	CVV	Fri, Jul 5, 2019	3.70	3.70	3.70	3.70
4111	NASDAQ	CVV	Wed, Jul 3, 2019	3.70	3.75	3.70	3.73
4110	NASDAQ	CVV	Tue, Jul 2, 2019	3.70	3.74	3.70	3.72
4109	NASDAQ	CVV	Mon, Jul 1, 2019	3.72	3.80	3.67	3.67
4108	NASDAQ	CVV	Fri, Jun 28, 2019	3.78	3.80	3.65	3.65
4107	NASDAQ	CVV	Thu, Jun 27, 2019	3.72	3.78	3.72	3.75
4106	NASDAQ	CVV	Wed, Jun 26, 2019	3.71	3.74	3.71	3.71
4105	NASDAQ	CVV	Tue, Jun 25, 2019	3.71	3.73	3.67	3.73
4104	NASDAQ	CVV	Mon, Jun 24, 2019	3.71	3.73	3.62	3.63
4103	NASDAQ	CVV	Fri, Jun 21, 2019	3.69	3.78	3.65	3.73
4102	NASDAQ	CVV	Thu, Jun 20, 2019	3.65	3.72	3.65	3.71
4101	NASDAQ	CVV	Wed, Jun 19, 2019	3.65	3.70	3.65	3.66
4100	NASDAQ	CVV	Tue, Jun 18, 2019	3.66	3.69	3.66	3.69
4099	NASDAQ	CVV	Mon, Jun 17, 2019	3.71	3.71	3.65	3.67
4098	NASDAQ	CVV	Fri, Jun 14, 2019	3.70	3.72	3.65	3.71
4097	NASDAQ	CVV	Thu, Jun 13, 2019	3.71	3.72	3.71	3.72
4096	NASDAQ	CVV	Wed, Jun 12, 2019	3.75	3.78	3.70	3.70
4095	NASDAQ	CVV	Tue, Jun 11, 2019	3.72	3.78	3.70	3.75
4094	NASDAQ	CVV	Mon, Jun 10, 2019	3.73	3.79	3.64	3.66
4093	NASDAQ	CVV	Fri, Jun 7, 2019	3.80	3.80	3.76	3.76
4092	NASDAQ	CVV	Thu, Jun 6, 2019	3.77	3.80	3.77	3.80
4091	NASDAQ	CVV	Wed, Jun 5, 2019	3.65	3.88	3.65	3.75
4090	NASDAQ	CVV	Tue, Jun 4, 2019	3.76	3.76	3.62	3.62
4089	NASDAQ	CVV	Mon, Jun 3, 2019	3.67	3.79	3.67	3.79
4088	NASDAQ	CVV	Fri, May 31, 2019	3.70	3.70	3.60	3.62
4087	NASDAQ	CVV	Thu, May 30, 2019	3.82	3.82	3.72	3.72
4086	NASDAQ	CVV	Wed, May 29, 2019	3.85	3.85	3.83	3.83
4085	NASDAQ	CVV	Tue, May 28, 2019	3.73	3.85	3.70	3.82
4084	NASDAQ	CVV	Fri, May 24, 2019	3.62	3.84	3.62	3.68
4083	NASDAQ	CVV	Thu, May 23, 2019	3.71	3.71	3.60	3.65
4082	NASDAQ	CVV	Wed, May 22, 2019	3.65	3.70	3.65	3.70
4081	NASDAQ	CVV	Tue, May 21, 2019	3.59	3.60	3.59	3.60
4080	NASDAQ	CVV	Mon, May 20, 2019	3.59	3.59	3.53	3.58
4079	NASDAQ	CVV	Fri, May 17, 2019	3.54	3.58	3.54	3.57
4078	NASDAQ	CVV	Thu, May 16, 2019	3.57	3.58	3.54	3.56
4077	NASDAQ	CVV	Wed, May 15, 2019	3.57	3.65	3.51	3.61
4076	NASDAQ	CVV	Tue, May 14, 2019	3.62	3.67	3.54	3.66
4075	NASDAQ	CVV	Mon, May 13, 2019	3.61	3.70	3.60	3.70
4074	NASDAQ	CVV	Fri, May 10, 2019	3.63	3.67	3.61	3.61
4073	NASDAQ	CVV	Thu, May 9, 2019	3.83	3.83	3.67	3.73
4072	NASDAQ	CVV	Wed, May 8, 2019	3.82	3.97	3.71	3.79
4071	NASDAQ	CVV	Tue, May 7, 2019	3.68	3.72	3.65	3.65
4070	NASDAQ	CVV	Mon, May 6, 2019	3.63	3.73	3.62	3.62
4069	NASDAQ	CVV	Fri, May 3, 2019	3.63	3.82	3.63	3.78
4068	NASDAQ	CVV	Thu, May 2, 2019	3.74	3.75	3.70	3.70
4067	NASDAQ	CVV	Wed, May 1, 2019	3.62	3.77	3.62	3.66
4066	NASDAQ	CVV	Tue, Apr 30, 2019	3.64	3.70	3.64	3.66
4065	NASDAQ	CVV	Mon, Apr 29, 2019	3.66	3.70	3.64	3.67
4064	NASDAQ	CVV	Fri, Apr 26, 2019	3.62	3.82	3.62	3.69
4063	NASDAQ	CVV	Thu, Apr 25, 2019	3.68	3.68	3.64	3.66
4062	NASDAQ	CVV	Wed, Apr 24, 2019	3.66	3.69	3.63	3.63
4061	NASDAQ	CVV	Tue, Apr 23, 2019	3.63	3.69	3.62	3.69
4060	NASDAQ	CVV	Mon, Apr 22, 2019	3.74	3.74	3.61	3.62
4059	NASDAQ	CVV	Thu, Apr 18, 2019	3.70	3.75	3.62	3.74
4058	NASDAQ	CVV	Wed, Apr 17, 2019	3.72	3.84	3.65	3.67
4057	NASDAQ	CVV	Tue, Apr 16, 2019	3.73	3.79	3.60	3.69
4056	NASDAQ	CVV	Mon, Apr 15, 2019	3.74	3.80	3.71	3.73
4055	NASDAQ	CVV	Fri, Apr 12, 2019	3.77	3.84	3.75	3.76
4054	NASDAQ	CVV	Thu, Apr 11, 2019	3.73	3.76	3.70	3.71
4053	NASDAQ	CVV	Wed, Apr 10, 2019	3.72	3.85	3.66	3.69
4052	NASDAQ	CVV	Tue, Apr 9, 2019	3.68	3.79	3.67	3.74
4051	NASDAQ	CVV	Mon, Apr 8, 2019	3.74	3.86	3.60	3.60
4050	NASDAQ	CVV	Fri, Apr 5, 2019	3.51	3.78	3.49	3.74
4049	NASDAQ	CVV	Thu, Apr 4, 2019	3.68	3.79	3.44	3.48
4048	NASDAQ	CVV	Wed, Apr 3, 2019	3.80	3.86	3.66	3.77
4047	NASDAQ	CVV	Tue, Apr 2, 2019	3.85	3.96	3.62	3.78
4046	NASDAQ	CVV	Mon, Apr 1, 2019	3.98	3.98	3.90	3.90
4045	NASDAQ	CVV	Fri, Mar 29, 2019	3.93	3.95	3.89	3.93
4044	NASDAQ	CVV	Thu, Mar 28, 2019	3.92	3.92	3.89	3.92
4043	NASDAQ	CVV	Wed, Mar 27, 2019	3.92	3.95	3.89	3.92
4042	NASDAQ	CVV	Tue, Mar 26, 2019	3.96	3.97	3.87	3.94
4041	NASDAQ	CVV	Mon, Mar 25, 2019	4.00	4.04	3.90	3.91
4040	NASDAQ	CVV	Fri, Mar 22, 2019	4.20	4.39	4.01	4.03
4039	NASDAQ	CVV	Thu, Mar 21, 2019	4.00	4.39	3.99	4.09
4038	NASDAQ	CVV	Wed, Mar 20, 2019	3.99	4.08	3.91	3.96
4037	NASDAQ	CVV	Tue, Mar 19, 2019	3.94	4.10	3.93	4.06
4036	NASDAQ	CVV	Mon, Mar 18, 2019	3.94	4.04	3.90	3.90
4035	NASDAQ	CVV	Fri, Mar 15, 2019	3.99	4.14	3.99	3.99
4034	NASDAQ	CVV	Thu, Mar 14, 2019	4.06	4.09	3.98	4.01
4033	NASDAQ	CVV	Wed, Mar 13, 2019	4.03	4.17	4.03	4.08
4032	NASDAQ	CVV	Tue, Mar 12, 2019	4.00	4.08	4.00	4.08
4031	NASDAQ	CVV	Mon, Mar 11, 2019	3.98	4.47	3.95	4.03
4030	NASDAQ	CVV	Fri, Mar 8, 2019	3.82	4.16	3.80	4.05
4029	NASDAQ	CVV	Thu, Mar 7, 2019	3.93	4.03	3.82	3.82
4028	NASDAQ	CVV	Wed, Mar 6, 2019	4.00	4.00	3.95	3.98
4027	NASDAQ	CVV	Tue, Mar 5, 2019	4.13	4.13	4.01	4.04
4026	NASDAQ	CVV	Mon, Mar 4, 2019	4.16	4.16	3.88	4.15
4025	NASDAQ	CVV	Fri, Mar 1, 2019	4.18	4.18	4.14	4.14
4024	NASDAQ	CVV	Thu, Feb 28, 2019	4.40	4.40	4.02	4.14
4023	NASDAQ	CVV	Wed, Feb 27, 2019	4.25	4.62	4.25	4.42
4022	NASDAQ	CVV	Tue, Feb 26, 2019	4.25	4.62	4.25	4.27
4021	NASDAQ	CVV	Mon, Feb 25, 2019	4.25	4.50	4.21	4.21
4020	NASDAQ	CVV	Fri, Feb 22, 2019	4.22	4.50	4.22	4.30
4019	NASDAQ	CVV	Thu, Feb 21, 2019	4.32	4.55	4.17	4.32
4018	NASDAQ	CVV	Wed, Feb 20, 2019	4.40	4.61	4.25	4.27
4017	NASDAQ	CVV	Tue, Feb 19, 2019	4.50	4.69	4.45	4.50
4016	NASDAQ	CVV	Fri, Feb 15, 2019	4.57	4.57	4.42	4.42
4015	NASDAQ	CVV	Thu, Feb 14, 2019	4.60	4.67	4.51	4.51
4014	NASDAQ	CVV	Wed, Feb 13, 2019	4.69	4.69	4.55	4.67
4013	NASDAQ	CVV	Tue, Feb 12, 2019	4.46	4.70	4.46	4.68
4012	NASDAQ	CVV	Mon, Feb 11, 2019	4.35	4.47	4.35	4.36
4011	NASDAQ	CVV	Fri, Feb 8, 2019	4.26	4.45	4.26	4.36
4010	NASDAQ	CVV	Thu, Feb 7, 2019	4.45	4.45	4.32	4.32
4009	NASDAQ	CVV	Wed, Feb 6, 2019	4.53	4.61	4.46	4.47
4008	NASDAQ	CVV	Tue, Feb 5, 2019	4.36	4.64	4.36	4.49
4007	NASDAQ	CVV	Mon, Feb 4, 2019	4.51	4.75	4.36	4.36
4006	NASDAQ	CVV	Fri, Feb 1, 2019	4.53	4.53	4.27	4.40
4005	NASDAQ	CVV	Thu, Jan 31, 2019	4.48	4.55	4.22	4.55
4004	NASDAQ	CVV	Wed, Jan 30, 2019	4.52	4.74	4.31	4.48
4003	NASDAQ	CVV	Tue, Jan 29, 2019	4.36	4.50	4.35	4.41
4002	NASDAQ	CVV	Mon, Jan 28, 2019	4.62	4.63	4.32	4.33
4001	NASDAQ	CVV	Fri, Jan 25, 2019	4.29	4.70	4.25	4.48
4000	NASDAQ	CVV	Thu, Jan 24, 2019	4.15	4.31	4.15	4.30
3999	NASDAQ	CVV	Wed, Jan 23, 2019	4.15	4.19	4.15	4.19
3998	NASDAQ	CVV	Tue, Jan 22, 2019	4.26	4.26	4.15	4.16
3997	NASDAQ	CVV	Fri, Jan 18, 2019	4.21	4.29	4.21	4.27
3996	NASDAQ	CVV	Thu, Jan 17, 2019	4.14	4.27	4.00	4.22
3995	NASDAQ	CVV	Wed, Jan 16, 2019	3.92	4.16	3.92	4.13
3994	NASDAQ	CVV	Tue, Jan 15, 2019	3.88	4.01	3.82	4.01
3993	NASDAQ	CVV	Mon, Jan 14, 2019	3.89	4.00	3.89	3.99
3992	NASDAQ	CVV	Fri, Jan 11, 2019	3.96	3.96	3.91	3.95
3991	NASDAQ	CVV	Thu, Jan 10, 2019	3.87	3.95	3.87	3.92
3990	NASDAQ	CVV	Wed, Jan 9, 2019	3.93	3.96	3.78	3.78
3989	NASDAQ	CVV	Tue, Jan 8, 2019	3.91	3.93	3.70	3.93
3988	NASDAQ	CVV	Mon, Jan 7, 2019	3.99	3.99	3.90	3.92
3987	NASDAQ	CVV	Fri, Jan 4, 2019	3.84	3.89	3.72	3.87
3986	NASDAQ	CVV	Thu, Jan 3, 2019	3.74	3.87	3.74	3.87
3985	NASDAQ	CVV	Wed, Jan 2, 2019	3.56	3.80	3.38	3.73
3984	NASDAQ	CVV	Mon, Dec 31, 2018	3.72	3.72	3.52	3.55
3983	NASDAQ	CVV	Fri, Dec 28, 2018	3.62	3.75	3.61	3.70
3982	NASDAQ	CVV	Thu, Dec 27, 2018	3.43	3.69	3.41	3.65
3981	NASDAQ	CVV	Wed, Dec 26, 2018	3.49	3.49	3.35	3.43
3980	NASDAQ	CVV	Mon, Dec 24, 2018	3.60	3.70	3.40	3.41
3979	NASDAQ	CVV	Fri, Dec 21, 2018	3.75	3.85	3.53	3.59
3978	NASDAQ	CVV	Thu, Dec 20, 2018	3.90	3.91	3.75	3.75
3977	NASDAQ	CVV	Wed, Dec 19, 2018	3.89	4.00	3.85	3.85
3976	NASDAQ	CVV	Tue, Dec 18, 2018	4.01	4.01	3.88	3.94
3975	NASDAQ	CVV	Mon, Dec 17, 2018	3.87	4.09	3.86	3.93
3974	NASDAQ	CVV	Fri, Dec 14, 2018	4.01	4.19	3.87	3.89
3973	NASDAQ	CVV	Thu, Dec 13, 2018	4.08	4.13	4.02	4.02
3972	NASDAQ	CVV	Wed, Dec 12, 2018	4.11	4.29	4.05	4.09
3971	NASDAQ	CVV	Tue, Dec 11, 2018	4.44	4.47	4.12	4.12
3970	NASDAQ	CVV	Mon, Dec 10, 2018	4.25	4.37	4.13	4.19
3969	NASDAQ	CVV	Fri, Dec 7, 2018	4.56	4.56	4.31	4.31
3968	NASDAQ	CVV	Thu, Dec 6, 2018	4.50	4.62	4.48	4.50
3967	NASDAQ	CVV	Tue, Dec 4, 2018	4.53	4.87	4.48	4.57
3966	NASDAQ	CVV	Mon, Dec 3, 2018	4.90	4.90	4.51	4.59
3965	NASDAQ	CVV	Fri, Nov 30, 2018	4.60	4.93	4.51	4.70
3964	NASDAQ	CVV	Thu, Nov 29, 2018	4.45	4.60	4.42	4.57
3963	NASDAQ	CVV	Wed, Nov 28, 2018	4.47	4.57	4.38	4.40
3962	NASDAQ	CVV	Tue, Nov 27, 2018	4.48	4.49	4.43	4.49
3961	NASDAQ	CVV	Mon, Nov 26, 2018	4.60	4.60	4.49	4.52
3960	NASDAQ	CVV	Fri, Nov 23, 2018	4.53	4.60	4.53	4.53
3959	NASDAQ	CVV	Wed, Nov 21, 2018	4.63	4.78	4.52	4.53
3958	NASDAQ	CVV	Tue, Nov 20, 2018	4.70	4.70	4.51	4.67
3957	NASDAQ	CVV	Mon, Nov 19, 2018	4.32	4.67	4.25	4.65
3956	NASDAQ	CVV	Fri, Nov 16, 2018	4.31	4.45	4.27	4.29
3955	NASDAQ	CVV	Thu, Nov 15, 2018	4.40	4.60	4.12	4.31
3954	NASDAQ	CVV	Wed, Nov 14, 2018	4.17	4.39	4.14	4.38
3953	NASDAQ	CVV	Tue, Nov 13, 2018	4.21	4.21	4.15	4.21
3952	NASDAQ	CVV	Mon, Nov 12, 2018	4.19	4.27	4.14	4.14
3951	NASDAQ	CVV	Fri, Nov 9, 2018	4.34	4.40	4.12	4.23
3950	NASDAQ	CVV	Thu, Nov 8, 2018	4.55	4.70	4.27	4.54
3949	NASDAQ	CVV	Wed, Nov 7, 2018	4.60	4.69	4.42	4.65
3948	NASDAQ	CVV	Tue, Nov 6, 2018	4.63	4.94	4.55	4.55
3947	NASDAQ	CVV	Mon, Nov 5, 2018	4.42	5.00	4.32	4.51
3946	NASDAQ	CVV	Fri, Nov 2, 2018	4.95	4.95	4.00	4.39
3945	NASDAQ	CVV	Thu, Nov 1, 2018	5.12	5.24	5.12	5.24
3944	NASDAQ	CVV	Wed, Oct 31, 2018	5.14	5.24	5.05	5.05
3943	NASDAQ	CVV	Tue, Oct 30, 2018	5.29	5.29	5.07	5.15
3942	NASDAQ	CVV	Mon, Oct 29, 2018	5.31	5.44	5.16	5.37
3941	NASDAQ	CVV	Fri, Oct 26, 2018	5.19	5.39	5.12	5.31
3940	NASDAQ	CVV	Thu, Oct 25, 2018	5.15	5.39	5.07	5.25
3939	NASDAQ	CVV	Wed, Oct 24, 2018	5.39	5.39	5.12	5.15
3938	NASDAQ	CVV	Tue, Oct 23, 2018	5.36	5.39	5.27	5.27
3937	NASDAQ	CVV	Mon, Oct 22, 2018	5.52	5.54	5.35	5.40
3936	NASDAQ	CVV	Fri, Oct 19, 2018	5.56	5.77	5.50	5.54
3935	NASDAQ	CVV	Thu, Oct 18, 2018	5.55	5.94	5.51	5.55
3934	NASDAQ	CVV	Wed, Oct 17, 2018	5.96	6.07	5.55	5.60
3933	NASDAQ	CVV	Tue, Oct 16, 2018	6.09	6.21	6.00	6.02
3932	NASDAQ	CVV	Mon, Oct 15, 2018	6.24	6.30	6.00	6.07
3931	NASDAQ	CVV	Fri, Oct 12, 2018	6.11	6.24	6.00	6.24
3930	NASDAQ	CVV	Thu, Oct 11, 2018	6.05	6.05	6.00	6.05
3929	NASDAQ	CVV	Wed, Oct 10, 2018	6.07	6.24	6.07	6.07
3928	NASDAQ	CVV	Tue, Oct 9, 2018	6.15	6.30	6.11	6.11
3927	NASDAQ	CVV	Mon, Oct 8, 2018	6.19	6.20	6.10	6.10
3926	NASDAQ	CVV	Fri, Oct 5, 2018	6.24	6.32	6.12	6.20
3925	NASDAQ	CVV	Thu, Oct 4, 2018	6.24	6.24	6.08	6.20
3924	NASDAQ	CVV	Wed, Oct 3, 2018	6.21	6.30	6.06	6.28
3923	NASDAQ	CVV	Tue, Oct 2, 2018	6.08	6.33	6.03	6.17
3922	NASDAQ	CVV	Mon, Oct 1, 2018	6.10	6.24	6.03	6.06
3921	NASDAQ	CVV	Fri, Sep 28, 2018	6.44	6.44	6.15	6.15
3920	NASDAQ	CVV	Thu, Sep 27, 2018	6.08	6.38	6.04	6.35
3919	NASDAQ	CVV	Wed, Sep 26, 2018	6.06	6.17	6.00	6.17
3918	NASDAQ	CVV	Tue, Sep 25, 2018	6.15	6.15	6.02	6.10
3917	NASDAQ	CVV	Mon, Sep 24, 2018	6.15	6.36	5.95	6.16
3916	NASDAQ	CVV	Fri, Sep 21, 2018	6.10	6.20	6.06	6.11
3915	NASDAQ	CVV	Thu, Sep 20, 2018	6.13	6.15	6.06	6.10
3914	NASDAQ	CVV	Wed, Sep 19, 2018	6.10	6.39	6.09	6.24
3913	NASDAQ	CVV	Tue, Sep 18, 2018	6.10	6.20	6.10	6.11
3912	NASDAQ	CVV	Mon, Sep 17, 2018	6.06	6.39	6.06	6.14
3911	NASDAQ	CVV	Fri, Sep 14, 2018	6.05	6.24	6.05	6.06
3910	NASDAQ	CVV	Thu, Sep 13, 2018	6.08	6.33	6.07	6.08
3909	NASDAQ	CVV	Wed, Sep 12, 2018	6.15	6.24	6.02	6.10
3908	NASDAQ	CVV	Tue, Sep 11, 2018	6.35	6.40	6.15	6.15
3907	NASDAQ	CVV	Mon, Sep 10, 2018	6.37	6.44	6.05	6.20
3906	NASDAQ	CVV	Fri, Sep 7, 2018	6.34	6.39	6.25	6.39
3905	NASDAQ	CVV	Thu, Sep 6, 2018	6.40	6.40	6.25	6.40
3904	NASDAQ	CVV	Wed, Sep 5, 2018	6.42	6.50	6.25	6.38
3903	NASDAQ	CVV	Tue, Sep 4, 2018	6.48	6.71	6.31	6.45
3902	NASDAQ	CVV	Fri, Aug 31, 2018	6.35	6.47	6.25	6.45
3901	NASDAQ	CVV	Thu, Aug 30, 2018	6.31	6.42	6.30	6.42
3900	NASDAQ	CVV	Wed, Aug 29, 2018	6.22	6.45	6.20	6.39
3899	NASDAQ	CVV	Tue, Aug 28, 2018	6.09	6.25	6.09	6.22
3898	NASDAQ	CVV	Mon, Aug 27, 2018	5.90	6.68	5.79	6.01
3897	NASDAQ	CVV	Fri, Aug 24, 2018	5.69	5.89	5.69	5.87
3896	NASDAQ	CVV	Thu, Aug 23, 2018	5.65	5.80	5.61	5.76
3895	NASDAQ	CVV	Wed, Aug 22, 2018	5.57	5.68	5.50	5.65
3894	NASDAQ	CVV	Tue, Aug 21, 2018	5.56	5.79	5.51	5.60
3893	NASDAQ	CVV	Mon, Aug 20, 2018	5.72	5.87	5.55	5.60
3892	NASDAQ	CVV	Fri, Aug 17, 2018	5.64	5.93	5.35	5.72
3891	NASDAQ	CVV	Thu, Aug 16, 2018	5.50	5.98	5.50	5.69
3890	NASDAQ	CVV	Wed, Aug 15, 2018	5.35	5.75	5.25	5.45
3889	NASDAQ	CVV	Tue, Aug 14, 2018	6.80	6.97	6.29	6.50
3888	NASDAQ	CVV	Mon, Aug 13, 2018	7.18	7.19	6.55	6.68
3887	NASDAQ	CVV	Fri, Aug 10, 2018	7.25	7.26	7.18	7.19
3886	NASDAQ	CVV	Thu, Aug 9, 2018	7.25	7.35	7.15	7.18
3885	NASDAQ	CVV	Wed, Aug 8, 2018	7.27	7.33	7.27	7.30
3884	NASDAQ	CVV	Tue, Aug 7, 2018	7.25	7.35	7.25	7.25
3883	NASDAQ	CVV	Mon, Aug 6, 2018	7.25	7.38	7.25	7.27
3882	NASDAQ	CVV	Fri, Aug 3, 2018	7.35	7.40	7.25	7.27
3881	NASDAQ	CVV	Thu, Aug 2, 2018	7.25	7.30	7.25	7.25
3880	NASDAQ	CVV	Wed, Aug 1, 2018	7.25	7.36	7.25	7.29
3879	NASDAQ	CVV	Tue, Jul 31, 2018	7.32	7.39	7.25	7.25
3878	NASDAQ	CVV	Mon, Jul 30, 2018	7.30	7.42	7.26	7.36
3877	NASDAQ	CVV	Fri, Jul 27, 2018	7.41	7.56	7.30	7.40
3876	NASDAQ	CVV	Thu, Jul 26, 2018	7.34	7.49	7.32	7.34
3875	NASDAQ	CVV	Wed, Jul 25, 2018	7.25	7.37	7.25	7.30
3874	NASDAQ	CVV	Tue, Jul 24, 2018	7.44	7.44	7.30	7.30
3873	NASDAQ	CVV	Mon, Jul 23, 2018	7.26	7.62	7.25	7.31
3872	NASDAQ	CVV	Fri, Jul 20, 2018	7.26	7.78	7.20	7.20
3871	NASDAQ	CVV	Thu, Jul 19, 2018	7.18	7.25	7.11	7.25
3870	NASDAQ	CVV	Wed, Jul 18, 2018	7.19	7.27	7.09	7.10
3869	NASDAQ	CVV	Tue, Jul 17, 2018	7.08	7.34	7.08	7.10
3868	NASDAQ	CVV	Mon, Jul 16, 2018	7.20	7.40	7.02	7.02
3867	NASDAQ	CVV	Fri, Jul 13, 2018	7.20	7.32	7.10	7.19
3866	NASDAQ	CVV	Thu, Jul 12, 2018	7.00	7.10	6.96	7.00
3865	NASDAQ	CVV	Wed, Jul 11, 2018	6.91	7.04	6.86	6.94
3864	NASDAQ	CVV	Tue, Jul 10, 2018	6.80	7.07	6.80	6.89
3863	NASDAQ	CVV	Mon, Jul 9, 2018	6.80	6.87	6.76	6.82
3862	NASDAQ	CVV	Fri, Jul 6, 2018	6.87	6.94	6.76	6.90
3861	NASDAQ	CVV	Thu, Jul 5, 2018	6.99	7.15	6.95	6.95
3860	NASDAQ	CVV	Tue, Jul 3, 2018	6.94	7.03	6.94	6.99
3859	NASDAQ	CVV	Mon, Jul 2, 2018	6.60	7.14	6.50	6.94
3858	NASDAQ	CVV	Fri, Jun 29, 2018	6.87	7.06	6.39	6.66
3857	NASDAQ	CVV	Thu, Jun 28, 2018	6.96	7.10	6.59	6.93
3856	NASDAQ	CVV	Wed, Jun 27, 2018	7.05	7.05	6.93	6.96
3855	NASDAQ	CVV	Tue, Jun 26, 2018	7.01	7.18	7.01	7.01
3854	NASDAQ	CVV	Mon, Jun 25, 2018	7.23	7.23	6.96	7.00
3853	NASDAQ	CVV	Fri, Jun 22, 2018	7.41	7.41	7.23	7.23
3852	NASDAQ	CVV	Thu, Jun 21, 2018	7.53	7.56	7.35	7.35
3851	NASDAQ	CVV	Wed, Jun 20, 2018	7.32	7.82	7.28	7.41
3850	NASDAQ	CVV	Tue, Jun 19, 2018	7.30	7.43	7.23	7.23
3849	NASDAQ	CVV	Mon, Jun 18, 2018	7.34	7.44	7.34	7.35
3848	NASDAQ	CVV	Fri, Jun 15, 2018	7.40	7.40	7.35	7.35
3847	NASDAQ	CVV	Thu, Jun 14, 2018	7.41	7.71	7.30	7.41
3846	NASDAQ	CVV	Wed, Jun 13, 2018	7.50	7.50	7.41	7.46
3845	NASDAQ	CVV	Tue, Jun 12, 2018	7.33	7.73	7.32	7.50
3844	NASDAQ	CVV	Mon, Jun 11, 2018	7.50	7.56	7.21	7.22
3843	NASDAQ	CVV	Fri, Jun 8, 2018	7.74	7.89	7.53	7.53
3842	NASDAQ	CVV	Thu, Jun 7, 2018	7.46	7.93	7.38	7.70
3841	NASDAQ	CVV	Wed, Jun 6, 2018	7.50	7.66	7.37	7.42
3840	NASDAQ	CVV	Tue, Jun 5, 2018	7.20	7.56	7.20	7.47
3839	NASDAQ	CVV	Mon, Jun 4, 2018	7.24	7.24	7.06	7.14
3838	NASDAQ	CVV	Fri, Jun 1, 2018	7.22	7.30	7.02	7.30
3837	NASDAQ	CVV	Thu, May 31, 2018	7.20	7.20	7.11	7.15
3836	NASDAQ	CVV	Wed, May 30, 2018	7.33	7.33	7.11	7.11
3835	NASDAQ	CVV	Tue, May 29, 2018	7.27	7.39	7.12	7.32
3834	NASDAQ	CVV	Fri, May 25, 2018	6.98	7.38	6.98	7.24
3833	NASDAQ	CVV	Thu, May 24, 2018	7.07	7.09	6.95	6.97
3832	NASDAQ	CVV	Wed, May 23, 2018	7.03	7.40	6.95	6.95
3831	NASDAQ	CVV	Tue, May 22, 2018	7.13	7.26	7.01	7.03
3830	NASDAQ	CVV	Mon, May 21, 2018	6.85	7.65	6.85	7.08
3829	NASDAQ	CVV	Fri, May 18, 2018	7.39	7.47	6.92	6.94
3828	NASDAQ	CVV	Thu, May 17, 2018	7.67	7.86	7.25	7.49
3827	NASDAQ	CVV	Wed, May 16, 2018	7.70	7.99	7.60	7.61
3826	NASDAQ	CVV	Tue, May 15, 2018	7.85	7.85	7.72	7.79
3825	NASDAQ	CVV	Mon, May 14, 2018	8.01	8.13	7.81	7.82
3824	NASDAQ	CVV	Fri, May 11, 2018	8.10	8.20	8.00	8.06
3823	NASDAQ	CVV	Thu, May 10, 2018	8.00	8.31	7.99	8.04
3822	NASDAQ	CVV	Wed, May 9, 2018	7.95	8.02	7.95	7.95
3821	NASDAQ	CVV	Tue, May 8, 2018	7.96	7.96	7.90	7.92
3820	NASDAQ	CVV	Mon, May 7, 2018	8.11	8.30	7.87	7.88
3819	NASDAQ	CVV	Fri, May 4, 2018	8.13	8.50	8.06	8.13
3818	NASDAQ	CVV	Thu, May 3, 2018	7.92	8.20	7.80	8.06
3817	NASDAQ	CVV	Wed, May 2, 2018	8.16	8.24	7.92	7.92
3816	NASDAQ	CVV	Tue, May 1, 2018	8.18	8.25	8.10	8.25
3815	NASDAQ	CVV	Mon, Apr 30, 2018	8.19	8.23	8.05	8.23
3814	NASDAQ	CVV	Fri, Apr 27, 2018	8.17	8.17	8.05	8.07
3813	NASDAQ	CVV	Thu, Apr 26, 2018	8.04	8.35	8.03	8.25
3812	NASDAQ	CVV	Wed, Apr 25, 2018	8.42	8.42	8.05	8.10
3811	NASDAQ	CVV	Tue, Apr 24, 2018	7.91	8.04	7.90	7.95
3810	NASDAQ	CVV	Mon, Apr 23, 2018	8.03	8.14	7.79	7.91
3809	NASDAQ	CVV	Fri, Apr 20, 2018	8.50	8.50	8.01	8.01
3808	NASDAQ	CVV	Thu, Apr 19, 2018	8.90	8.94	8.48	8.48
3807	NASDAQ	CVV	Wed, Apr 18, 2018	8.95	8.97	8.83	8.83
3806	NASDAQ	CVV	Tue, Apr 17, 2018	8.94	8.98	8.93	8.93
3805	NASDAQ	CVV	Mon, Apr 16, 2018	8.98	8.98	8.82	8.89
3804	NASDAQ	CVV	Fri, Apr 13, 2018	9.00	9.01	8.80	8.93
3803	NASDAQ	CVV	Thu, Apr 12, 2018	9.07	9.12	9.02	9.05
3802	NASDAQ	CVV	Wed, Apr 11, 2018	9.13	9.13	9.00	9.11
3801	NASDAQ	CVV	Tue, Apr 10, 2018	9.15	9.28	9.02	9.02
3800	NASDAQ	CVV	Mon, Apr 9, 2018	9.09	9.31	8.98	9.08
3799	NASDAQ	CVV	Fri, Apr 6, 2018	9.19	9.20	8.98	8.98
3798	NASDAQ	CVV	Thu, Apr 5, 2018	9.45	9.45	9.10	9.23
3797	NASDAQ	CVV	Wed, Apr 4, 2018	9.75	9.75	9.15	9.33
3796	NASDAQ	CVV	Tue, Apr 3, 2018	9.70	9.95	9.00	9.21
3795	NASDAQ	CVV	Mon, Apr 2, 2018	9.16	9.18	9.00	9.01
3794	NASDAQ	CVV	Thu, Mar 29, 2018	9.08	9.39	9.00	9.13
3793	NASDAQ	CVV	Wed, Mar 28, 2018	9.35	9.35	9.08	9.08
3792	NASDAQ	CVV	Tue, Mar 27, 2018	9.14	9.69	9.04	9.69
3791	NASDAQ	CVV	Mon, Mar 26, 2018	9.12	9.28	9.08	9.13
3790	NASDAQ	CVV	Fri, Mar 23, 2018	9.26	9.27	8.80	9.19
3789	NASDAQ	CVV	Thu, Mar 22, 2018	9.69	9.69	9.22	9.27
3788	NASDAQ	CVV	Wed, Mar 21, 2018	9.39	9.96	9.39	9.70
3787	NASDAQ	CVV	Tue, Mar 20, 2018	0.00	0.00	0.00	9.39
3786	NASDAQ	CVV	Mon, Mar 19, 2018	9.10	9.39	9.10	9.39
3785	NASDAQ	CVV	Fri, Mar 16, 2018	9.32	9.32	9.12	9.16
3784	NASDAQ	CVV	Thu, Mar 15, 2018	9.55	9.67	9.40	9.40
3783	NASDAQ	CVV	Wed, Mar 14, 2018	9.64	9.64	9.42	9.42
3782	NASDAQ	CVV	Tue, Mar 13, 2018	9.74	9.76	9.24	9.56
3781	NASDAQ	CVV	Mon, Mar 12, 2018	9.43	9.80	9.40	9.65
3780	NASDAQ	CVV	Fri, Mar 9, 2018	9.02	9.28	9.01	9.27
3779	NASDAQ	CVV	Thu, Mar 8, 2018	9.03	9.26	9.01	9.25
3778	NASDAQ	CVV	Wed, Mar 7, 2018	9.26	9.30	8.99	9.02
3777	NASDAQ	CVV	Tue, Mar 6, 2018	9.31	9.31	8.99	9.26
3776	NASDAQ	CVV	Mon, Mar 5, 2018	9.10	9.50	9.04	9.31
3775	NASDAQ	CVV	Fri, Mar 2, 2018	8.79	9.10	8.79	9.10
3774	NASDAQ	CVV	Thu, Mar 1, 2018	8.83	8.99	8.76	8.76
3773	NASDAQ	CVV	Wed, Feb 28, 2018	8.93	8.93	8.77	8.90
3772	NASDAQ	CVV	Tue, Feb 27, 2018	9.01	9.10	8.75	8.80
3771	NASDAQ	CVV	Mon, Feb 26, 2018	9.13	9.13	8.98	9.00
3770	NASDAQ	CVV	Fri, Feb 23, 2018	9.08	9.20	8.97	9.05
3769	NASDAQ	CVV	Thu, Feb 22, 2018	9.17	9.17	9.00	9.01
3768	NASDAQ	CVV	Wed, Feb 21, 2018	9.21	9.31	9.09	9.09
3767	NASDAQ	CVV	Tue, Feb 20, 2018	9.38	9.38	9.03	9.23
3766	NASDAQ	CVV	Fri, Feb 16, 2018	9.41	9.69	9.31	9.37
3765	NASDAQ	CVV	Thu, Feb 15, 2018	9.45	9.45	9.30	9.43
3764	NASDAQ	CVV	Wed, Feb 14, 2018	9.29	9.66	9.29	9.50
3763	NASDAQ	CVV	Tue, Feb 13, 2018	9.49	9.51	9.36	9.36
3762	NASDAQ	CVV	Mon, Feb 12, 2018	9.10	9.70	9.07	9.22
3761	NASDAQ	CVV	Fri, Feb 9, 2018	9.45	9.61	9.00	9.10
3760	NASDAQ	CVV	Thu, Feb 8, 2018	9.57	9.57	9.19	9.50
3759	NASDAQ	CVV	Wed, Feb 7, 2018	9.39	9.84	9.38	9.60
3758	NASDAQ	CVV	Tue, Feb 6, 2018	9.26	9.75	9.00	9.28
3757	NASDAQ	CVV	Mon, Feb 5, 2018	9.74	9.80	9.40	9.40
3756	NASDAQ	CVV	Fri, Feb 2, 2018	9.97	9.98	9.26	9.89
3755	NASDAQ	CVV	Thu, Feb 1, 2018	10.18	10.20	10.01	10.08
3754	NASDAQ	CVV	Wed, Jan 31, 2018	9.96	10.34	9.90	10.12
3753	NASDAQ	CVV	Tue, Jan 30, 2018	10.50	10.50	9.90	10.03
3752	NASDAQ	CVV	Mon, Jan 29, 2018	10.46	10.58	10.41	10.49
3751	NASDAQ	CVV	Fri, Jan 26, 2018	10.50	10.57	10.40	10.50
3750	NASDAQ	CVV	Thu, Jan 25, 2018	10.65	10.70	10.40	10.49
3749	NASDAQ	CVV	Wed, Jan 24, 2018	10.62	10.87	10.62	10.66
3748	NASDAQ	CVV	Tue, Jan 23, 2018	10.75	10.99	10.60	10.66
3747	NASDAQ	CVV	Mon, Jan 22, 2018	10.98	11.10	10.75	10.75
3746	NASDAQ	CVV	Fri, Jan 19, 2018	11.02	11.04	10.77	11.04
3745	NASDAQ	CVV	Thu, Jan 18, 2018	11.20	11.21	10.99	11.02
3744	NASDAQ	CVV	Wed, Jan 17, 2018	11.30	11.35	11.10	11.18
3743	NASDAQ	CVV	Tue, Jan 16, 2018	11.16	11.43	11.00	11.20
3742	NASDAQ	CVV	Fri, Jan 12, 2018	10.90	11.15	10.80	11.02
3741	NASDAQ	CVV	Thu, Jan 11, 2018	10.92	11.58	10.92	10.94
3740	NASDAQ	CVV	Wed, Jan 10, 2018	11.25	11.27	10.77	10.95
3739	NASDAQ	CVV	Tue, Jan 9, 2018	11.58	11.68	11.07	11.20
3738	NASDAQ	CVV	Mon, Jan 8, 2018	11.44	11.60	11.11	11.53
3737	NASDAQ	CVV	Fri, Jan 5, 2018	11.39	11.74	11.25	11.52
3736	NASDAQ	CVV	Thu, Jan 4, 2018	11.36	11.50	11.16	11.39
3735	NASDAQ	CVV	Wed, Jan 3, 2018	11.38	11.76	11.30	11.36
3734	NASDAQ	CVV	Tue, Jan 2, 2018	11.70	11.97	11.34	11.34
3733	NASDAQ	CVV	Fri, Dec 29, 2017	11.35	11.64	11.29	11.62
3732	NASDAQ	CVV	Thu, Dec 28, 2017	11.02	11.55	11.02	11.37
3731	NASDAQ	CVV	Wed, Dec 27, 2017	11.02	11.14	11.01	11.06
3730	NASDAQ	CVV	Tue, Dec 26, 2017	11.26	11.35	11.05	11.10
3729	NASDAQ	CVV	Fri, Dec 22, 2017	11.34	11.40	11.28	11.34
3728	NASDAQ	CVV	Thu, Dec 21, 2017	11.25	11.35	11.17	11.31
3727	NASDAQ	CVV	Wed, Dec 20, 2017	11.17	11.35	11.17	11.33
3726	NASDAQ	CVV	Tue, Dec 19, 2017	11.32	11.34	11.11	11.20
3725	NASDAQ	CVV	Mon, Dec 18, 2017	11.10	11.52	11.10	11.25
3724	NASDAQ	CVV	Fri, Dec 15, 2017	11.26	11.28	11.14	11.14
3723	NASDAQ	CVV	Thu, Dec 14, 2017	11.20	11.34	11.20	11.26
3722	NASDAQ	CVV	Wed, Dec 13, 2017	11.16	11.34	11.10	11.14
3721	NASDAQ	CVV	Tue, Dec 12, 2017	11.30	11.30	11.14	11.16
3720	NASDAQ	CVV	Mon, Dec 11, 2017	11.13	11.47	11.11	11.37
3719	NASDAQ	CVV	Fri, Dec 8, 2017	11.18	11.34	11.00	11.16
3718	NASDAQ	CVV	Thu, Dec 7, 2017	11.44	11.44	11.10	11.23
3717	NASDAQ	CVV	Wed, Dec 6, 2017	11.29	11.53	11.29	11.44
3716	NASDAQ	CVV	Tue, Dec 5, 2017	11.63	11.63	11.27	11.42
3715	NASDAQ	CVV	Mon, Dec 4, 2017	12.70	12.70	11.69	11.69
3714	NASDAQ	CVV	Fri, Dec 1, 2017	12.51	12.51	11.53	11.93
3713	NASDAQ	CVV	Thu, Nov 30, 2017	12.61	12.62	12.35	12.55
3712	NASDAQ	CVV	Wed, Nov 29, 2017	12.81	12.90	12.26	12.68
3711	NASDAQ	CVV	Tue, Nov 28, 2017	12.81	12.95	12.60	12.86
3710	NASDAQ	CVV	Mon, Nov 27, 2017	13.01	13.01	12.85	12.89
3709	NASDAQ	CVV	Fri, Nov 24, 2017	12.60	13.50	12.60	13.00
3708	NASDAQ	CVV	Wed, Nov 22, 2017	12.25	12.90	12.10	12.59
3707	NASDAQ	CVV	Tue, Nov 21, 2017	11.88	12.25	11.88	12.00
3706	NASDAQ	CVV	Mon, Nov 20, 2017	12.06	12.16	11.83	11.85
3705	NASDAQ	CVV	Fri, Nov 17, 2017	12.00	12.45	11.67	12.19
3704	NASDAQ	CVV	Thu, Nov 16, 2017	11.85	11.85	11.67	11.67
3703	NASDAQ	CVV	Wed, Nov 15, 2017	11.80	11.97	11.33	11.60
3702	NASDAQ	CVV	Tue, Nov 14, 2017	11.35	11.80	11.35	11.79
3701	NASDAQ	CVV	Mon, Nov 13, 2017	11.52	11.76	11.34	11.34
3700	NASDAQ	CVV	Fri, Nov 10, 2017	11.79	11.80	11.48	11.72
3699	NASDAQ	CVV	Thu, Nov 9, 2017	11.62	11.74	11.45	11.67
3698	NASDAQ	CVV	Wed, Nov 8, 2017	11.65	11.94	11.54	11.70
3697	NASDAQ	CVV	Tue, Nov 7, 2017	11.57	11.87	11.55	11.65
3696	NASDAQ	CVV	Mon, Nov 6, 2017	11.50	11.80	11.48	11.54
3695	NASDAQ	CVV	Fri, Nov 3, 2017	11.44	11.45	11.35	11.42
3694	NASDAQ	CVV	Thu, Nov 2, 2017	11.26	11.44	11.26	11.41
3693	NASDAQ	CVV	Wed, Nov 1, 2017	11.63	11.63	11.25	11.25
3692	NASDAQ	CVV	Tue, Oct 31, 2017	11.08	11.99	11.08	11.61
3691	NASDAQ	CVV	Mon, Oct 30, 2017	10.79	11.07	10.79	11.07
3690	NASDAQ	CVV	Fri, Oct 27, 2017	10.68	11.10	10.16	10.71
3689	NASDAQ	CVV	Thu, Oct 26, 2017	11.07	11.10	10.26	10.80
3688	NASDAQ	CVV	Wed, Oct 25, 2017	11.10	11.36	11.08	11.08
3687	NASDAQ	CVV	Tue, Oct 24, 2017	11.35	11.36	11.06	11.06
3686	NASDAQ	CVV	Mon, Oct 23, 2017	11.42	11.59	11.15	11.23
3685	NASDAQ	CVV	Fri, Oct 20, 2017	11.37	11.42	11.15	11.42
3684	NASDAQ	CVV	Thu, Oct 19, 2017	11.35	11.35	11.17	11.26
3683	NASDAQ	CVV	Wed, Oct 18, 2017	11.36	11.42	11.05	11.35
3682	NASDAQ	CVV	Tue, Oct 17, 2017	11.75	11.75	11.33	11.44
3681	NASDAQ	CVV	Mon, Oct 16, 2017	11.34	11.71	11.07	11.71
3680	NASDAQ	CVV	Fri, Oct 13, 2017	11.55	11.68	11.05	11.41
3679	NASDAQ	CVV	Thu, Oct 12, 2017	11.80	11.92	11.58	11.62
3678	NASDAQ	CVV	Wed, Oct 11, 2017	11.37	11.89	11.30	11.80
3677	NASDAQ	CVV	Tue, Oct 10, 2017	11.07	11.45	11.07	11.33
3676	NASDAQ	CVV	Mon, Oct 9, 2017	11.12	11.14	10.98	11.12
3675	NASDAQ	CVV	Fri, Oct 6, 2017	11.05	11.09	10.96	11.08
3674	NASDAQ	CVV	Thu, Oct 5, 2017	11.09	11.12	10.98	11.05
3673	NASDAQ	CVV	Wed, Oct 4, 2017	11.05	11.06	10.25	11.04
3672	NASDAQ	CVV	Tue, Oct 3, 2017	11.07	11.20	10.80	11.01
3671	NASDAQ	CVV	Mon, Oct 2, 2017	10.92	11.10	10.92	11.05
3670	NASDAQ	CVV	Fri, Sep 29, 2017	10.96	11.08	10.96	11.00
3669	NASDAQ	CVV	Thu, Sep 28, 2017	10.93	11.17	10.91	11.03
3668	NASDAQ	CVV	Wed, Sep 27, 2017	11.09	11.18	11.04	11.07
3667	NASDAQ	CVV	Tue, Sep 26, 2017	11.03	11.11	10.93	11.05
3666	NASDAQ	CVV	Mon, Sep 25, 2017	11.05	11.17	10.90	10.96
3665	NASDAQ	CVV	Fri, Sep 22, 2017	11.19	11.19	10.96	11.19
3664	NASDAQ	CVV	Thu, Sep 21, 2017	11.11	11.18	10.85	11.18
3663	NASDAQ	CVV	Wed, Sep 20, 2017	11.08	11.27	11.04	11.06
3662	NASDAQ	CVV	Tue, Sep 19, 2017	11.05	11.20	10.94	11.17
3661	NASDAQ	CVV	Mon, Sep 18, 2017	11.19	11.19	10.91	11.05
3660	NASDAQ	CVV	Fri, Sep 15, 2017	11.13	11.36	11.03	11.15
3659	NASDAQ	CVV	Thu, Sep 14, 2017	11.00	11.36	11.00	11.36
3658	NASDAQ	CVV	Wed, Sep 13, 2017	11.09	11.43	11.08	11.10
3657	NASDAQ	CVV	Tue, Sep 12, 2017	11.24	11.34	11.10	11.11
3656	NASDAQ	CVV	Mon, Sep 11, 2017	11.36	11.50	11.13	11.32
3655	NASDAQ	CVV	Fri, Sep 8, 2017	11.27	11.27	11.02	11.20
3654	NASDAQ	CVV	Thu, Sep 7, 2017	11.03	11.65	11.03	11.27
3653	NASDAQ	CVV	Wed, Sep 6, 2017	11.43	11.46	11.08	11.24
3652	NASDAQ	CVV	Tue, Sep 5, 2017	11.17	11.30	11.06	11.26
3651	NASDAQ	CVV	Fri, Sep 1, 2017	11.19	11.26	11.15	11.17
3650	NASDAQ	CVV	Thu, Aug 31, 2017	11.18	11.50	11.00	11.00
3649	NASDAQ	CVV	Wed, Aug 30, 2017	11.18	11.30	11.15	11.16
3648	NASDAQ	CVV	Tue, Aug 29, 2017	10.98	11.65	10.98	11.22
3647	NASDAQ	CVV	Mon, Aug 28, 2017	11.13	11.30	11.00	11.16
3646	NASDAQ	CVV	Fri, Aug 25, 2017	11.15	11.18	11.03	11.10
3645	NASDAQ	CVV	Thu, Aug 24, 2017	11.00	11.12	11.00	11.07
3644	NASDAQ	CVV	Wed, Aug 23, 2017	11.01	11.01	10.96	10.98
3643	NASDAQ	CVV	Tue, Aug 22, 2017	11.01	11.02	10.90	10.99
3642	NASDAQ	CVV	Mon, Aug 21, 2017	10.56	11.11	10.56	11.05
3641	NASDAQ	CVV	Fri, Aug 18, 2017	10.91	11.12	10.91	11.11
3640	NASDAQ	CVV	Thu, Aug 17, 2017	10.98	11.00	10.90	11.00
3639	NASDAQ	CVV	Wed, Aug 16, 2017	10.99	11.36	10.79	11.01
3638	NASDAQ	CVV	Tue, Aug 15, 2017	11.20	11.87	10.75	10.80
3637	NASDAQ	CVV	Mon, Aug 14, 2017	10.80	11.40	10.69	11.00
3636	NASDAQ	CVV	Fri, Aug 11, 2017	10.25	10.84	10.13	10.68
3635	NASDAQ	CVV	Thu, Aug 10, 2017	10.30	10.50	9.80	10.00
3634	NASDAQ	CVV	Wed, Aug 9, 2017	10.74	10.74	10.28	10.28
3633	NASDAQ	CVV	Tue, Aug 8, 2017	10.27	10.78	10.27	10.78
3632	NASDAQ	CVV	Mon, Aug 7, 2017	10.53	10.53	10.32	10.37
3631	NASDAQ	CVV	Fri, Aug 4, 2017	10.66	11.32	10.36	10.51
3630	NASDAQ	CVV	Thu, Aug 3, 2017	11.14	11.17	10.66	10.66
3629	NASDAQ	CVV	Wed, Aug 2, 2017	11.20	11.32	11.18	11.21
3628	NASDAQ	CVV	Tue, Aug 1, 2017	11.20	11.31	11.18	11.18
3627	NASDAQ	CVV	Mon, Jul 31, 2017	11.33	11.39	11.18	11.31
3626	NASDAQ	CVV	Fri, Jul 28, 2017	11.36	11.36	11.20	11.26
3625	NASDAQ	CVV	Thu, Jul 27, 2017	11.35	11.52	11.34	11.39
3624	NASDAQ	CVV	Wed, Jul 26, 2017	11.44	11.48	11.44	11.46
3623	NASDAQ	CVV	Tue, Jul 25, 2017	11.75	11.75	11.46	11.46
3622	NASDAQ	CVV	Mon, Jul 24, 2017	11.65	11.75	11.50	11.60
3621	NASDAQ	CVV	Fri, Jul 21, 2017	11.66	11.66	11.55	11.66
3620	NASDAQ	CVV	Thu, Jul 20, 2017	11.72	11.78	11.31	11.59
3619	NASDAQ	CVV	Wed, Jul 19, 2017	11.73	11.88	11.69	11.70
3618	NASDAQ	CVV	Tue, Jul 18, 2017	11.73	11.87	11.65	11.81
3617	NASDAQ	CVV	Mon, Jul 17, 2017	11.77	11.78	11.65	11.65
3616	NASDAQ	CVV	Fri, Jul 14, 2017	11.82	11.88	11.65	11.87
3615	NASDAQ	CVV	Thu, Jul 13, 2017	11.89	11.89	11.56	11.59
3614	NASDAQ	CVV	Wed, Jul 12, 2017	11.49	11.86	11.48	11.80
3613	NASDAQ	CVV	Tue, Jul 11, 2017	11.15	11.90	11.15	11.75
3612	NASDAQ	CVV	Mon, Jul 10, 2017	11.01	11.12	11.01	11.08
3611	NASDAQ	CVV	Fri, Jul 7, 2017	11.11	11.11	11.01	11.05
3610	NASDAQ	CVV	Thu, Jul 6, 2017	11.44	11.53	11.00	11.00
3609	NASDAQ	CVV	Wed, Jul 5, 2017	10.95	11.48	10.95	11.11
3608	NASDAQ	CVV	Mon, Jul 3, 2017	11.00	11.50	10.96	10.96
3607	NASDAQ	CVV	Fri, Jun 30, 2017	10.90	11.09	10.90	11.07
3606	NASDAQ	CVV	Thu, Jun 29, 2017	10.80	11.00	10.64	11.00
3605	NASDAQ	CVV	Wed, Jun 28, 2017	10.94	10.99	10.67	10.77
3604	NASDAQ	CVV	Tue, Jun 27, 2017	10.76	10.95	10.59	10.92
3603	NASDAQ	CVV	Mon, Jun 26, 2017	10.56	10.76	10.50	10.67
3602	NASDAQ	CVV	Fri, Jun 23, 2017	10.57	10.74	10.56	10.56
3601	NASDAQ	CVV	Thu, Jun 22, 2017	10.58	11.06	10.58	10.75
3600	NASDAQ	CVV	Wed, Jun 21, 2017	10.79	11.01	10.53	10.67
3599	NASDAQ	CVV	Tue, Jun 20, 2017	10.95	11.07	10.78	10.90
3598	NASDAQ	CVV	Mon, Jun 19, 2017	11.40	11.61	10.51	10.71
3597	NASDAQ	CVV	Fri, Jun 16, 2017	11.74	11.74	11.25	11.30
3596	NASDAQ	CVV	Thu, Jun 15, 2017	11.64	11.98	11.64	11.73
3595	NASDAQ	CVV	Wed, Jun 14, 2017	11.84	11.84	11.61	11.63
3594	NASDAQ	CVV	Tue, Jun 13, 2017	11.85	12.02	11.61	11.74
3593	NASDAQ	CVV	Mon, Jun 12, 2017	11.71	12.06	11.65	11.93
3592	NASDAQ	CVV	Fri, Jun 9, 2017	11.67	12.39	11.64	11.64
3591	NASDAQ	CVV	Thu, Jun 8, 2017	11.83	11.83	11.68	11.69
3590	NASDAQ	CVV	Wed, Jun 7, 2017	11.69	11.88	11.69	11.75
3589	NASDAQ	CVV	Tue, Jun 6, 2017	11.67	11.85	11.66	11.80
3588	NASDAQ	CVV	Mon, Jun 5, 2017	12.00	12.11	11.71	12.00
3587	NASDAQ	CVV	Fri, Jun 2, 2017	11.62	11.99	11.54	11.98
3586	NASDAQ	CVV	Thu, Jun 1, 2017	11.68	11.74	11.51	11.51
3585	NASDAQ	CVV	Wed, May 31, 2017	11.93	11.93	11.54	11.79
3584	NASDAQ	CVV	Tue, May 30, 2017	11.80	12.40	11.80	11.90
3583	NASDAQ	CVV	Fri, May 26, 2017	12.09	12.09	11.79	11.89
3582	NASDAQ	CVV	Thu, May 25, 2017	12.17	12.17	11.95	12.00
3581	NASDAQ	CVV	Wed, May 24, 2017	11.60	11.96	11.53	11.91
3580	NASDAQ	CVV	Tue, May 23, 2017	11.90	11.90	11.54	11.72
3579	NASDAQ	CVV	Mon, May 22, 2017	12.25	12.68	11.89	11.99
3578	NASDAQ	CVV	Fri, May 19, 2017	12.19	12.25	12.02	12.16
3577	NASDAQ	CVV	Thu, May 18, 2017	11.96	12.21	11.96	12.04
3576	NASDAQ	CVV	Wed, May 17, 2017	11.91	12.50	11.54	11.87
3575	NASDAQ	CVV	Tue, May 16, 2017	11.05	12.20	10.90	11.87
3574	NASDAQ	CVV	Mon, May 15, 2017	10.85	10.85	10.51	10.59
3573	NASDAQ	CVV	Fri, May 12, 2017	10.70	10.70	10.43	10.60
3572	NASDAQ	CVV	Thu, May 11, 2017	10.06	10.80	10.06	10.71
3571	NASDAQ	CVV	Wed, May 10, 2017	10.13	10.28	10.10	10.14
3570	NASDAQ	CVV	Tue, May 9, 2017	10.11	10.44	10.09	10.09
3569	NASDAQ	CVV	Mon, May 8, 2017	10.52	10.73	10.07	10.14
3568	NASDAQ	CVV	Fri, May 5, 2017	10.61	10.70	10.35	10.47
3567	NASDAQ	CVV	Thu, May 4, 2017	10.74	10.83	10.55	10.70
3566	NASDAQ	CVV	Wed, May 3, 2017	10.84	10.85	10.57	10.70
3565	NASDAQ	CVV	Tue, May 2, 2017	10.79	10.85	10.74	10.84
3564	NASDAQ	CVV	Mon, May 1, 2017	10.74	10.84	10.74	10.76
3563	NASDAQ	CVV	Fri, Apr 28, 2017	10.60	10.84	10.60	10.70
3562	NASDAQ	CVV	Thu, Apr 27, 2017	10.70	10.84	10.70	10.74
3561	NASDAQ	CVV	Wed, Apr 26, 2017	10.79	10.83	10.71	10.77
3560	NASDAQ	CVV	Tue, Apr 25, 2017	10.70	10.83	10.60	10.79
3559	NASDAQ	CVV	Mon, Apr 24, 2017	10.59	10.83	10.59	10.67
3558	NASDAQ	CVV	Fri, Apr 21, 2017	10.62	10.66	10.43	10.57
3557	NASDAQ	CVV	Thu, Apr 20, 2017	10.44	10.68	10.38	10.67
3556	NASDAQ	CVV	Wed, Apr 19, 2017	10.30	10.47	10.30	10.38
3555	NASDAQ	CVV	Tue, Apr 18, 2017	10.40	10.42	10.32	10.32
3554	NASDAQ	CVV	Mon, Apr 17, 2017	10.35	10.41	10.35	10.35
3553	NASDAQ	CVV	Thu, Apr 13, 2017	10.04	10.50	10.04	10.49
3552	NASDAQ	CVV	Wed, Apr 12, 2017	10.61	10.61	10.41	10.47
3551	NASDAQ	CVV	Tue, Apr 11, 2017	10.14	10.74	10.14	10.61
3550	NASDAQ	CVV	Mon, Apr 10, 2017	10.40	10.40	10.24	10.40
3549	NASDAQ	CVV	Fri, Apr 7, 2017	10.14	10.36	10.14	10.30
3548	NASDAQ	CVV	Thu, Apr 6, 2017	10.17	10.37	9.88	10.23
3547	NASDAQ	CVV	Wed, Apr 5, 2017	10.36	10.38	10.12	10.12
3546	NASDAQ	CVV	Tue, Apr 4, 2017	10.27	10.37	10.13	10.13
3545	NASDAQ	CVV	Mon, Apr 3, 2017	10.40	10.40	10.14	10.27
3544	NASDAQ	CVV	Fri, Mar 31, 2017	10.02	10.57	9.70	10.38
3543	NASDAQ	CVV	Thu, Mar 30, 2017	10.06	10.88	10.02	10.75
3542	NASDAQ	CVV	Wed, Mar 29, 2017	10.04	10.08	9.91	10.01
3541	NASDAQ	CVV	Tue, Mar 28, 2017	9.91	9.97	9.84	9.84
3540	NASDAQ	CVV	Mon, Mar 27, 2017	10.00	10.10	9.80	9.85
3539	NASDAQ	CVV	Fri, Mar 24, 2017	9.83	10.04	9.83	9.98
3538	NASDAQ	CVV	Thu, Mar 23, 2017	10.15	10.20	9.42	10.03
3537	NASDAQ	CVV	Wed, Mar 22, 2017	10.20	10.27	10.15	10.17
3536	NASDAQ	CVV	Tue, Mar 21, 2017	10.58	10.66	10.20	10.20
3535	NASDAQ	CVV	Mon, Mar 20, 2017	10.68	10.68	10.23	10.67
3534	NASDAQ	CVV	Fri, Mar 17, 2017	10.67	10.79	10.66	10.68
3533	NASDAQ	CVV	Thu, Mar 16, 2017	10.23	10.88	10.19	10.58
3532	NASDAQ	CVV	Wed, Mar 15, 2017	10.45	10.45	10.15	10.18
3531	NASDAQ	CVV	Tue, Mar 14, 2017	10.24	10.34	10.15	10.16
3530	NASDAQ	CVV	Mon, Mar 13, 2017	10.35	10.35	10.25	10.32
3529	NASDAQ	CVV	Fri, Mar 10, 2017	10.29	10.50	10.20	10.40
3528	NASDAQ	CVV	Thu, Mar 9, 2017	10.42	10.71	10.30	10.33
3527	NASDAQ	CVV	Wed, Mar 8, 2017	10.19	10.38	10.18	10.36
3526	NASDAQ	CVV	Tue, Mar 7, 2017	9.94	10.21	9.91	10.11
3525	NASDAQ	CVV	Mon, Mar 6, 2017	10.20	10.50	9.88	9.88
3524	NASDAQ	CVV	Fri, Mar 3, 2017	9.97	10.17	9.92	10.00
3523	NASDAQ	CVV	Thu, Mar 2, 2017	10.00	10.15	9.90	10.05
3522	NASDAQ	CVV	Wed, Mar 1, 2017	9.80	10.02	9.75	10.00
3521	NASDAQ	CVV	Tue, Feb 28, 2017	9.89	9.89	9.80	9.84
3520	NASDAQ	CVV	Mon, Feb 27, 2017	9.93	10.14	9.84	9.88
3519	NASDAQ	CVV	Fri, Feb 24, 2017	10.11	10.14	9.90	10.01
3518	NASDAQ	CVV	Thu, Feb 23, 2017	9.98	10.15	9.90	9.90
3517	NASDAQ	CVV	Wed, Feb 22, 2017	9.93	10.14	9.88	9.90
3516	NASDAQ	CVV	Tue, Feb 21, 2017	9.96	10.62	9.93	10.05
3515	NASDAQ	CVV	Fri, Feb 17, 2017	10.03	10.12	9.86	9.86
3514	NASDAQ	CVV	Thu, Feb 16, 2017	10.34	10.34	9.98	9.98
3513	NASDAQ	CVV	Wed, Feb 15, 2017	10.09	10.24	10.02	10.21
3512	NASDAQ	CVV	Tue, Feb 14, 2017	10.09	10.28	10.00	10.23
3511	NASDAQ	CVV	Mon, Feb 13, 2017	10.00	10.34	9.90	9.96
3510	NASDAQ	CVV	Fri, Feb 10, 2017	9.88	10.12	9.79	9.86
3509	NASDAQ	CVV	Thu, Feb 9, 2017	9.83	10.64	9.83	10.19
3508	NASDAQ	CVV	Wed, Feb 8, 2017	9.76	10.87	9.50	9.82
3507	NASDAQ	CVV	Tue, Feb 7, 2017	10.28	10.29	9.80	9.87
3506	NASDAQ	CVV	Mon, Feb 6, 2017	10.75	10.79	10.27	10.30
3505	NASDAQ	CVV	Fri, Feb 3, 2017	10.94	10.94	10.49	10.50
3504	NASDAQ	CVV	Thu, Feb 2, 2017	10.34	10.86	10.19	10.56
3503	NASDAQ	CVV	Wed, Feb 1, 2017	10.15	10.47	10.00	10.27
3502	NASDAQ	CVV	Tue, Jan 31, 2017	9.75	10.15	9.75	10.15
3501	NASDAQ	CVV	Mon, Jan 30, 2017	9.88	10.00	9.75	10.00
3500	NASDAQ	CVV	Fri, Jan 27, 2017	10.04	10.04	9.80	9.87
3499	NASDAQ	CVV	Thu, Jan 26, 2017	9.90	9.90	9.77	9.81
3498	NASDAQ	CVV	Wed, Jan 25, 2017	10.08	10.08	9.80	9.95
3497	NASDAQ	CVV	Tue, Jan 24, 2017	10.03	10.14	9.96	10.05
3496	NASDAQ	CVV	Mon, Jan 23, 2017	10.04	10.15	9.89	9.90
3495	NASDAQ	CVV	Fri, Jan 20, 2017	9.97	10.14	9.97	10.05
3494	NASDAQ	CVV	Thu, Jan 19, 2017	9.78	10.00	9.78	9.97
3493	NASDAQ	CVV	Wed, Jan 18, 2017	9.93	10.00	9.79	9.80
3492	NASDAQ	CVV	Tue, Jan 17, 2017	9.65	10.07	9.49	9.98
3491	NASDAQ	CVV	Fri, Jan 13, 2017	9.70	9.71	9.63	9.70
3490	NASDAQ	CVV	Thu, Jan 12, 2017	9.44	9.75	9.40	9.71
3489	NASDAQ	CVV	Wed, Jan 11, 2017	9.07	9.49	9.00	9.40
3488	NASDAQ	CVV	Tue, Jan 10, 2017	8.91	9.30	8.91	9.19
3487	NASDAQ	CVV	Mon, Jan 9, 2017	8.84	8.92	8.82	8.85
3486	NASDAQ	CVV	Fri, Jan 6, 2017	8.97	8.99	8.90	8.94
3485	NASDAQ	CVV	Thu, Jan 5, 2017	8.96	9.00	8.90	8.96
3484	NASDAQ	CVV	Wed, Jan 4, 2017	8.61	8.89	8.61	8.82
3483	NASDAQ	CVV	Tue, Jan 3, 2017	8.68	8.74	8.27	8.55
3482	NASDAQ	CVV	Fri, Dec 30, 2016	8.38	8.68	8.30	8.68
3481	NASDAQ	CVV	Thu, Dec 29, 2016	8.28	8.42	8.28	8.37
3480	NASDAQ	CVV	Wed, Dec 28, 2016	8.22	8.43	8.20	8.31
3479	NASDAQ	CVV	Tue, Dec 27, 2016	7.99	8.44	7.98	8.26
3478	NASDAQ	CVV	Fri, Dec 23, 2016	7.87	7.99	7.75	7.99
3477	NASDAQ	CVV	Thu, Dec 22, 2016	8.05	8.24	7.72	7.73
3476	NASDAQ	CVV	Wed, Dec 21, 2016	8.21	8.21	8.01	8.05
3475	NASDAQ	CVV	Tue, Dec 20, 2016	8.02	8.48	8.02	8.23
3474	NASDAQ	CVV	Mon, Dec 19, 2016	8.38	8.38	8.03	8.10
3473	NASDAQ	CVV	Fri, Dec 16, 2016	8.33	8.43	8.33	8.34
3472	NASDAQ	CVV	Thu, Dec 15, 2016	8.38	8.56	8.25	8.40
3471	NASDAQ	CVV	Wed, Dec 14, 2016	8.63	8.63	8.30	8.50
3470	NASDAQ	CVV	Tue, Dec 13, 2016	8.70	8.80	8.56	8.65
3469	NASDAQ	CVV	Mon, Dec 12, 2016	7.99	8.80	7.99	8.68
3468	NASDAQ	CVV	Fri, Dec 9, 2016	7.98	8.11	7.83	8.10
3467	NASDAQ	CVV	Thu, Dec 8, 2016	7.98	8.19	7.91	8.03
3466	NASDAQ	CVV	Wed, Dec 7, 2016	7.70	8.10	7.70	7.97
3465	NASDAQ	CVV	Tue, Dec 6, 2016	7.71	7.74	7.70	7.70
3464	NASDAQ	CVV	Mon, Dec 5, 2016	7.70	7.82	7.70	7.75
3463	NASDAQ	CVV	Fri, Dec 2, 2016	7.80	7.83	7.70	7.70
3462	NASDAQ	CVV	Thu, Dec 1, 2016	7.79	7.81	7.70	7.74
3461	NASDAQ	CVV	Wed, Nov 30, 2016	7.72	7.83	7.71	7.75
3460	NASDAQ	CVV	Tue, Nov 29, 2016	7.71	7.84	7.70	7.77
3459	NASDAQ	CVV	Mon, Nov 28, 2016	7.80	7.83	7.70	7.73
3458	NASDAQ	CVV	Fri, Nov 25, 2016	7.77	7.98	7.72	7.82
3457	NASDAQ	CVV	Wed, Nov 23, 2016	7.78	7.85	7.59	7.84
3456	NASDAQ	CVV	Tue, Nov 22, 2016	7.83	7.95	7.70	7.77
3455	NASDAQ	CVV	Mon, Nov 21, 2016	8.07	8.07	7.63	7.86
3454	NASDAQ	CVV	Fri, Nov 18, 2016	7.89	8.24	7.89	8.11
3453	NASDAQ	CVV	Thu, Nov 17, 2016	7.91	8.13	7.78	8.04
3452	NASDAQ	CVV	Wed, Nov 16, 2016	8.00	8.00	7.71	7.81
3451	NASDAQ	CVV	Tue, Nov 15, 2016	8.25	8.25	7.75	8.01
3450	NASDAQ	CVV	Mon, Nov 14, 2016	7.90	8.09	7.82	8.07
3449	NASDAQ	CVV	Fri, Nov 11, 2016	7.78	8.03	7.43	7.93
3448	NASDAQ	CVV	Thu, Nov 10, 2016	7.96	7.96	7.70	7.84
3447	NASDAQ	CVV	Wed, Nov 9, 2016	7.99	8.09	7.88	8.00
3446	NASDAQ	CVV	Tue, Nov 8, 2016	8.39	8.55	7.93	8.00
3445	NASDAQ	CVV	Mon, Nov 7, 2016	8.19	8.71	7.98	8.39
3444	NASDAQ	CVV	Fri, Nov 4, 2016	8.04	8.23	7.89	8.19
3443	NASDAQ	CVV	Thu, Nov 3, 2016	7.86	8.01	7.43	7.81
3442	NASDAQ	CVV	Wed, Nov 2, 2016	8.00	8.01	7.80	7.80
3441	NASDAQ	CVV	Tue, Nov 1, 2016	8.21	8.21	7.89	8.10
3440	NASDAQ	CVV	Mon, Oct 31, 2016	8.43	8.78	7.99	8.24
3439	NASDAQ	CVV	Fri, Oct 28, 2016	8.02	8.48	8.02	8.44
3438	NASDAQ	CVV	Thu, Oct 27, 2016	8.27	8.29	7.92	8.08
3437	NASDAQ	CVV	Wed, Oct 26, 2016	8.29	8.55	8.29	8.33
3436	NASDAQ	CVV	Tue, Oct 25, 2016	8.59	8.66	8.30	8.38
3435	NASDAQ	CVV	Mon, Oct 24, 2016	8.67	8.82	8.42	8.43
3434	NASDAQ	CVV	Fri, Oct 21, 2016	8.61	8.95	8.61	8.70
3433	NASDAQ	CVV	Thu, Oct 20, 2016	8.83	9.05	8.75	8.83
3432	NASDAQ	CVV	Wed, Oct 19, 2016	8.62	8.82	8.62	8.80
3431	NASDAQ	CVV	Tue, Oct 18, 2016	8.42	8.65	8.21	8.55
3430	NASDAQ	CVV	Mon, Oct 17, 2016	8.52	8.61	8.33	8.33
3429	NASDAQ	CVV	Fri, Oct 14, 2016	8.76	8.80	8.60	8.60
3428	NASDAQ	CVV	Thu, Oct 13, 2016	8.51	8.86	8.42	8.67
3427	NASDAQ	CVV	Wed, Oct 12, 2016	8.85	9.01	8.60	8.64
3426	NASDAQ	CVV	Tue, Oct 11, 2016	8.86	8.89	8.75	8.81
3425	NASDAQ	CVV	Mon, Oct 10, 2016	8.88	8.90	8.71	8.71
3424	NASDAQ	CVV	Fri, Oct 7, 2016	8.81	8.99	8.58	8.83
3423	NASDAQ	CVV	Thu, Oct 6, 2016	8.65	8.97	8.65	8.77
3422	NASDAQ	CVV	Wed, Oct 5, 2016	8.76	9.25	8.67	8.67
3421	NASDAQ	CVV	Tue, Oct 4, 2016	8.56	8.96	8.55	8.78
3420	NASDAQ	CVV	Mon, Oct 3, 2016	8.43	8.71	8.21	8.60
3419	NASDAQ	CVV	Fri, Sep 30, 2016	8.40	8.47	8.32	8.36
3418	NASDAQ	CVV	Thu, Sep 29, 2016	8.60	9.09	8.39	8.43
3417	NASDAQ	CVV	Wed, Sep 28, 2016	8.29	8.76	8.20	8.66
3416	NASDAQ	CVV	Tue, Sep 27, 2016	8.37	8.49	8.23	8.33
3415	NASDAQ	CVV	Mon, Sep 26, 2016	8.43	8.49	8.33	8.35
3414	NASDAQ	CVV	Fri, Sep 23, 2016	8.50	8.50	8.39	8.39
3413	NASDAQ	CVV	Thu, Sep 22, 2016	8.55	8.63	8.50	8.52
3412	NASDAQ	CVV	Wed, Sep 21, 2016	8.44	8.55	8.28	8.54
3411	NASDAQ	CVV	Tue, Sep 20, 2016	8.48	8.48	8.39	8.47
3410	NASDAQ	CVV	Mon, Sep 19, 2016	8.37	8.64	8.31	8.34
3409	NASDAQ	CVV	Fri, Sep 16, 2016	8.50	8.69	8.34	8.48
3408	NASDAQ	CVV	Thu, Sep 15, 2016	8.46	8.64	8.28	8.48
3407	NASDAQ	CVV	Wed, Sep 14, 2016	8.46	8.49	8.46	8.48
3406	NASDAQ	CVV	Tue, Sep 13, 2016	8.67	8.78	8.20	8.38
3405	NASDAQ	CVV	Mon, Sep 12, 2016	8.58	8.78	8.58	8.65
3404	NASDAQ	CVV	Fri, Sep 9, 2016	8.62	8.99	8.60	8.60
3403	NASDAQ	CVV	Thu, Sep 8, 2016	8.64	8.80	8.49	8.71
3402	NASDAQ	CVV	Wed, Sep 7, 2016	8.70	8.88	8.55	8.55
3401	NASDAQ	CVV	Tue, Sep 6, 2016	8.54	8.70	8.54	8.66
3400	NASDAQ	CVV	Fri, Sep 2, 2016	8.50	8.58	8.50	8.58
3399	NASDAQ	CVV	Thu, Sep 1, 2016	8.75	8.75	8.52	8.52
3398	NASDAQ	CVV	Wed, Aug 31, 2016	8.56	8.74	8.49	8.72
3397	NASDAQ	CVV	Tue, Aug 30, 2016	8.49	8.63	8.49	8.50
3396	NASDAQ	CVV	Mon, Aug 29, 2016	8.78	8.78	8.45	8.50
3395	NASDAQ	CVV	Fri, Aug 26, 2016	8.83	8.94	8.78	8.78
3394	NASDAQ	CVV	Thu, Aug 25, 2016	8.86	8.91	8.82	8.82
3393	NASDAQ	CVV	Wed, Aug 24, 2016	8.71	8.95	8.54	8.84
3392	NASDAQ	CVV	Tue, Aug 23, 2016	8.78	9.04	8.71	8.79
3391	NASDAQ	CVV	Mon, Aug 22, 2016	8.50	8.78	8.46	8.71
3390	NASDAQ	CVV	Fri, Aug 19, 2016	8.61	8.62	8.49	8.53
3389	NASDAQ	CVV	Thu, Aug 18, 2016	8.48	8.70	8.38	8.54
3388	NASDAQ	CVV	Wed, Aug 17, 2016	8.35	8.46	8.28	8.36
3387	NASDAQ	CVV	Tue, Aug 16, 2016	8.77	8.78	8.23	8.33
3386	NASDAQ	CVV	Mon, Aug 15, 2016	8.65	8.95	8.51	8.61
3385	NASDAQ	CVV	Fri, Aug 12, 2016	8.71	8.91	8.20	8.64
3384	NASDAQ	CVV	Thu, Aug 11, 2016	8.94	9.06	8.80	9.06
3383	NASDAQ	CVV	Wed, Aug 10, 2016	8.71	9.05	8.71	8.91
3382	NASDAQ	CVV	Tue, Aug 9, 2016	8.45	9.06	8.44	8.95
3381	NASDAQ	CVV	Mon, Aug 8, 2016	8.41	8.49	8.26	8.40
3380	NASDAQ	CVV	Fri, Aug 5, 2016	8.40	8.50	8.25	8.50
3379	NASDAQ	CVV	Thu, Aug 4, 2016	8.59	8.59	8.39	8.46
3378	NASDAQ	CVV	Wed, Aug 3, 2016	8.89	8.89	8.46	8.60
3377	NASDAQ	CVV	Tue, Aug 2, 2016	9.15	9.15	8.71	8.90
3376	NASDAQ	CVV	Mon, Aug 1, 2016	9.15	9.28	9.09	9.18
3375	NASDAQ	CVV	Fri, Jul 29, 2016	9.15	9.28	9.10	9.18
3374	NASDAQ	CVV	Thu, Jul 28, 2016	9.09	9.21	9.09	9.16
3373	NASDAQ	CVV	Wed, Jul 27, 2016	9.38	9.42	9.25	9.27
3372	NASDAQ	CVV	Tue, Jul 26, 2016	8.98	9.39	8.98	9.27
3371	NASDAQ	CVV	Mon, Jul 25, 2016	8.87	9.10	8.78	9.06
3370	NASDAQ	CVV	Fri, Jul 22, 2016	8.72	8.83	8.71	8.83
3369	NASDAQ	CVV	Thu, Jul 21, 2016	8.64	8.87	8.64	8.68
3368	NASDAQ	CVV	Wed, Jul 20, 2016	8.66	8.77	8.66	8.69
3367	NASDAQ	CVV	Tue, Jul 19, 2016	8.65	8.79	8.65	8.79
3366	NASDAQ	CVV	Mon, Jul 18, 2016	8.56	8.73	8.56	8.73
3365	NASDAQ	CVV	Fri, Jul 15, 2016	8.40	8.59	8.40	8.57
3364	NASDAQ	CVV	Thu, Jul 14, 2016	8.42	8.50	8.39	8.42
3363	NASDAQ	CVV	Wed, Jul 13, 2016	8.50	8.56	8.35	8.39
3362	NASDAQ	CVV	Tue, Jul 12, 2016	8.52	8.66	8.42	8.50
3361	NASDAQ	CVV	Mon, Jul 11, 2016	8.70	8.76	8.40	8.52
3360	NASDAQ	CVV	Fri, Jul 8, 2016	8.67	8.78	8.64	8.65
3359	NASDAQ	CVV	Thu, Jul 7, 2016	8.73	8.88	8.60	8.79
3358	NASDAQ	CVV	Wed, Jul 6, 2016	8.69	8.85	8.61	8.78
3357	NASDAQ	CVV	Tue, Jul 5, 2016	8.54	8.80	8.51	8.77
3356	NASDAQ	CVV	Fri, Jul 1, 2016	8.43	8.54	8.43	8.50
3355	NASDAQ	CVV	Thu, Jun 30, 2016	8.20	8.76	8.20	8.58
3354	NASDAQ	CVV	Wed, Jun 29, 2016	8.29	8.29	8.17	8.24
3353	NASDAQ	CVV	Tue, Jun 28, 2016	8.10	8.40	8.10	8.16
3352	NASDAQ	CVV	Mon, Jun 27, 2016	8.02	8.11	7.95	8.04
3351	NASDAQ	CVV	Fri, Jun 24, 2016	8.00	8.25	7.95	8.11
3350	NASDAQ	CVV	Thu, Jun 23, 2016	8.65	8.70	7.89	8.23
3349	NASDAQ	CVV	Wed, Jun 22, 2016	6.92	7.00	6.85	6.91
3348	NASDAQ	CVV	Tue, Jun 21, 2016	7.10	7.11	6.85	6.91
3347	NASDAQ	CVV	Mon, Jun 20, 2016	7.08	7.13	6.90	7.04
3346	NASDAQ	CVV	Fri, Jun 17, 2016	6.98	7.04	6.90	6.95
3345	NASDAQ	CVV	Thu, Jun 16, 2016	6.94	7.05	6.93	7.05
3344	NASDAQ	CVV	Wed, Jun 15, 2016	6.99	7.13	6.95	7.13
3343	NASDAQ	CVV	Tue, Jun 14, 2016	6.92	7.11	6.91	6.97
3342	NASDAQ	CVV	Mon, Jun 13, 2016	7.12	7.12	6.94	6.98
3341	NASDAQ	CVV	Fri, Jun 10, 2016	7.18	7.18	7.18	7.18
3340	NASDAQ	CVV	Thu, Jun 9, 2016	7.20	7.25	7.12	7.18
3339	NASDAQ	CVV	Wed, Jun 8, 2016	7.32	7.68	7.05	7.07
3338	NASDAQ	CVV	Tue, Jun 7, 2016	7.37	7.61	7.24	7.38
3337	NASDAQ	CVV	Mon, Jun 6, 2016	7.21	7.48	7.11	7.37
3336	NASDAQ	CVV	Fri, Jun 3, 2016	7.08	7.27	7.03	7.03
3335	NASDAQ	CVV	Thu, Jun 2, 2016	7.05	7.05	6.98	7.04
3334	NASDAQ	CVV	Wed, Jun 1, 2016	6.95	7.14	6.93	7.14
3333	NASDAQ	CVV	Tue, May 31, 2016	7.10	7.15	7.02	7.04
3332	NASDAQ	CVV	Fri, May 27, 2016	6.95	7.13	6.95	7.11
3331	NASDAQ	CVV	Thu, May 26, 2016	7.04	7.07	6.96	7.03
3330	NASDAQ	CVV	Wed, May 25, 2016	7.03	7.19	6.99	7.02
3329	NASDAQ	CVV	Tue, May 24, 2016	7.23	7.60	6.90	7.03
3328	NASDAQ	CVV	Mon, May 23, 2016	7.38	7.54	7.24	7.24
3327	NASDAQ	CVV	Fri, May 20, 2016	7.25	7.74	7.15	7.36
3326	NASDAQ	CVV	Thu, May 19, 2016	7.20	7.25	6.88	7.23
3325	NASDAQ	CVV	Wed, May 18, 2016	6.70	7.50	6.70	7.24
3324	NASDAQ	CVV	Tue, May 17, 2016	6.85	7.12	6.52	6.65
3323	NASDAQ	CVV	Mon, May 16, 2016	7.16	7.33	6.80	7.17
3322	NASDAQ	CVV	Fri, May 13, 2016	7.28	7.28	6.73	7.08
3321	NASDAQ	CVV	Thu, May 12, 2016	7.18	7.43	7.18	7.38
3320	NASDAQ	CVV	Wed, May 11, 2016	7.57	7.57	6.95	7.22
3319	NASDAQ	CVV	Tue, May 10, 2016	6.38	7.59	6.38	7.59
3318	NASDAQ	CVV	Mon, May 9, 2016	6.83	6.89	6.25	6.27
3317	NASDAQ	CVV	Fri, May 6, 2016	7.27	7.39	6.48	6.87
3316	NASDAQ	CVV	Thu, May 5, 2016	7.44	7.50	7.25	7.29
3315	NASDAQ	CVV	Wed, May 4, 2016	7.72	7.77	7.30	7.46
3314	NASDAQ	CVV	Tue, May 3, 2016	7.66	7.82	7.34	7.74
3313	NASDAQ	CVV	Mon, May 2, 2016	7.69	7.81	7.52	7.64
3312	NASDAQ	CVV	Fri, Apr 29, 2016	7.81	7.86	7.44	7.67
3311	NASDAQ	CVV	Thu, Apr 28, 2016	7.85	7.95	7.79	7.87
3310	NASDAQ	CVV	Wed, Apr 27, 2016	7.85	7.95	7.81	7.82
3309	NASDAQ	CVV	Tue, Apr 26, 2016	7.60	7.83	7.60	7.83
3308	NASDAQ	CVV	Mon, Apr 25, 2016	7.49	7.53	7.41	7.48
3307	NASDAQ	CVV	Fri, Apr 22, 2016	7.74	7.81	6.63	7.43
3306	NASDAQ	CVV	Thu, Apr 21, 2016	7.95	7.95	7.60	7.68
3305	NASDAQ	CVV	Wed, Apr 20, 2016	8.07	8.07	7.50	7.80
3304	NASDAQ	CVV	Tue, Apr 19, 2016	8.00	8.37	7.97	8.05
3303	NASDAQ	CVV	Mon, Apr 18, 2016	8.01	8.34	7.99	8.01
3302	NASDAQ	CVV	Fri, Apr 15, 2016	8.37	8.46	8.00	8.00
3301	NASDAQ	CVV	Thu, Apr 14, 2016	8.39	8.49	8.37	8.38
3300	NASDAQ	CVV	Wed, Apr 13, 2016	8.50	8.50	8.36	8.50
3299	NASDAQ	CVV	Tue, Apr 12, 2016	8.31	8.50	8.27	8.46
3298	NASDAQ	CVV	Mon, Apr 11, 2016	8.54	8.54	8.28	8.37
3297	NASDAQ	CVV	Fri, Apr 8, 2016	8.50	8.62	8.32	8.46
3296	NASDAQ	CVV	Thu, Apr 7, 2016	8.46	8.65	8.13	8.59
3295	NASDAQ	CVV	Wed, Apr 6, 2016	8.29	8.55	8.26	8.44
3294	NASDAQ	CVV	Tue, Apr 5, 2016	8.52	8.52	8.52	8.30
3293	NASDAQ	CVV	Mon, Apr 4, 2016	8.58	8.81	8.50	8.52
3292	NASDAQ	CVV	Fri, Apr 1, 2016	8.30	8.83	8.30	8.74
3291	NASDAQ	CVV	Thu, Mar 31, 2016	8.50	8.60	8.31	8.54
3290	NASDAQ	CVV	Wed, Mar 30, 2016	8.50	8.95	8.50	8.95
3289	NASDAQ	CVV	Tue, Mar 29, 2016	8.25	8.68	8.25	8.40
3288	NASDAQ	CVV	Mon, Mar 28, 2016	8.22	8.48	8.22	8.48
3287	NASDAQ	CVV	Thu, Mar 24, 2016	8.28	8.28	8.14	8.10
3286	NASDAQ	CVV	Wed, Mar 23, 2016	8.65	8.65	8.30	8.39
3285	NASDAQ	CVV	Tue, Mar 22, 2016	8.82	8.82	8.52	8.72
3284	NASDAQ	CVV	Mon, Mar 21, 2016	8.51	8.85	8.51	8.80
3283	NASDAQ	CVV	Fri, Mar 18, 2016	8.65	8.72	8.60	8.60
3282	NASDAQ	CVV	Thu, Mar 17, 2016	9.11	9.11	8.51	8.67
3281	NASDAQ	CVV	Wed, Mar 16, 2016	8.64	8.75	8.50	8.57
3280	NASDAQ	CVV	Tue, Mar 15, 2016	8.88	8.88	8.88	8.88
3279	NASDAQ	CVV	Mon, Mar 14, 2016	8.81	8.97	8.81	8.97
3278	NASDAQ	CVV	Fri, Mar 11, 2016	9.00	9.00	9.00	8.90
3277	NASDAQ	CVV	Thu, Mar 10, 2016	8.86	8.86	8.86	9.00
3276	NASDAQ	CVV	Wed, Mar 9, 2016	8.70	8.70	8.68	8.64
3275	NASDAQ	CVV	Tue, Mar 8, 2016	8.55	8.69	8.45	8.61
3274	NASDAQ	CVV	Mon, Mar 7, 2016	8.26	8.69	8.26	8.52
3273	NASDAQ	CVV	Fri, Mar 4, 2016	8.53	8.53	8.01	8.26
3272	NASDAQ	CVV	Thu, Mar 3, 2016	8.64	8.64	8.64	8.36
3271	NASDAQ	CVV	Wed, Mar 2, 2016	8.55	8.73	8.31	8.50
3270	NASDAQ	CVV	Tue, Mar 1, 2016	8.54	8.73	8.50	8.39
3269	NASDAQ	CVV	Mon, Feb 29, 2016	8.33	8.73	8.33	8.31
3268	NASDAQ	CVV	Fri, Feb 26, 2016	8.29	8.29	8.17	8.31
3267	NASDAQ	CVV	Thu, Feb 25, 2016	8.05	8.21	8.05	8.14
3266	NASDAQ	CVV	Wed, Feb 24, 2016	8.02	8.11	7.92	7.92
3265	NASDAQ	CVV	Tue, Feb 23, 2016	8.24	8.24	7.81	7.99
3264	NASDAQ	CVV	Mon, Feb 22, 2016	8.24	8.24	7.92	8.21
3263	NASDAQ	CVV	Fri, Feb 19, 2016	8.05	8.10	8.00	8.00
3262	NASDAQ	CVV	Thu, Feb 18, 2016	8.31	8.31	8.01	8.01
3261	NASDAQ	CVV	Wed, Feb 17, 2016	8.40	8.44	8.01	8.30
3260	NASDAQ	CVV	Tue, Feb 16, 2016	8.20	8.28	7.92	8.28
3259	NASDAQ	CVV	Fri, Feb 12, 2016	8.23	8.23	7.92	8.10
3258	NASDAQ	CVV	Thu, Feb 11, 2016	8.01	8.13	7.87	8.03
3257	NASDAQ	CVV	Wed, Feb 10, 2016	8.00	8.27	7.98	8.06
3256	NASDAQ	CVV	Tue, Feb 9, 2016	8.15	8.25	7.90	7.95
3255	NASDAQ	CVV	Mon, Feb 8, 2016	8.83	9.01	8.25	8.25
3254	NASDAQ	CVV	Fri, Feb 5, 2016	9.02	9.10	8.88	9.10
3253	NASDAQ	CVV	Thu, Feb 4, 2016	8.79	9.25	8.79	8.93
3252	NASDAQ	CVV	Wed, Feb 3, 2016	8.74	9.12	8.74	8.85
3251	NASDAQ	CVV	Tue, Feb 2, 2016	8.61	8.88	8.59	8.74
3250	NASDAQ	CVV	Mon, Feb 1, 2016	8.41	8.85	8.35	8.65
3249	NASDAQ	CVV	Fri, Jan 29, 2016	8.29	8.75	8.29	8.57
3248	NASDAQ	CVV	Thu, Jan 28, 2016	8.79	9.00	8.30	8.31
3247	NASDAQ	CVV	Wed, Jan 27, 2016	8.76	8.96	8.30	8.76
3246	NASDAQ	CVV	Tue, Jan 26, 2016	8.48	8.76	8.42	8.76
3245	NASDAQ	CVV	Mon, Jan 25, 2016	7.97	8.47	7.91	8.40
3244	NASDAQ	CVV	Fri, Jan 22, 2016	7.97	8.16	7.80	8.00
3243	NASDAQ	CVV	Thu, Jan 21, 2016	7.89	8.09	7.82	7.96
3242	NASDAQ	CVV	Wed, Jan 20, 2016	7.85	7.95	7.15	7.79
3241	NASDAQ	CVV	Tue, Jan 19, 2016	8.18	8.22	8.00	8.06
3240	NASDAQ	CVV	Fri, Jan 15, 2016	8.59	8.59	7.80	8.17
3239	NASDAQ	CVV	Thu, Jan 14, 2016	8.81	9.06	8.46	8.86
3238	NASDAQ	CVV	Wed, Jan 13, 2016	9.57	9.60	8.80	8.80
3237	NASDAQ	CVV	Tue, Jan 12, 2016	9.50	9.74	9.50	9.66
3236	NASDAQ	CVV	Mon, Jan 11, 2016	9.71	9.71	9.20	9.37
3235	NASDAQ	CVV	Fri, Jan 8, 2016	9.50	9.84	9.50	9.84
3234	NASDAQ	CVV	Thu, Jan 7, 2016	9.83	9.83	9.40	9.52
3233	NASDAQ	CVV	Wed, Jan 6, 2016	9.83	9.90	9.61	9.85
3232	NASDAQ	CVV	Tue, Jan 5, 2016	10.00	10.00	9.71	9.82
3231	NASDAQ	CVV	Mon, Jan 4, 2016	9.95	9.99	9.92	9.95
3230	NASDAQ	CVV	Thu, Dec 31, 2015	9.95	10.26	9.95	10.08
3229	NASDAQ	CVV	Wed, Dec 30, 2015	10.43	10.43	9.96	9.97
3228	NASDAQ	CVV	Tue, Dec 29, 2015	10.13	10.47	10.07	10.37
3227	NASDAQ	CVV	Mon, Dec 28, 2015	10.27	10.46	10.08	10.11
3226	NASDAQ	CVV	Thu, Dec 24, 2015	10.45	10.45	10.26	10.43
3225	NASDAQ	CVV	Wed, Dec 23, 2015	10.19	10.41	10.02	10.30
3224	NASDAQ	CVV	Tue, Dec 22, 2015	10.15	10.17	10.09	10.10
3223	NASDAQ	CVV	Mon, Dec 21, 2015	10.20	10.35	10.08	10.08
3222	NASDAQ	CVV	Fri, Dec 18, 2015	10.03	10.37	10.03	10.19
3221	NASDAQ	CVV	Thu, Dec 17, 2015	10.30	10.43	9.99	10.30
3220	NASDAQ	CVV	Wed, Dec 16, 2015	10.50	10.50	10.23	10.40
3219	NASDAQ	CVV	Tue, Dec 15, 2015	9.95	10.46	9.95	10.24
3218	NASDAQ	CVV	Mon, Dec 14, 2015	9.70	9.70	9.70	9.70
3217	NASDAQ	CVV	Fri, Dec 11, 2015	9.85	10.01	9.70	9.70
3216	NASDAQ	CVV	Thu, Dec 10, 2015	10.42	10.45	9.85	9.97
3215	NASDAQ	CVV	Wed, Dec 9, 2015	10.00	10.64	10.00	10.36
3214	NASDAQ	CVV	Tue, Dec 8, 2015	10.36	10.51	10.01	10.13
3213	NASDAQ	CVV	Mon, Dec 7, 2015	10.85	10.87	10.26	10.33
3212	NASDAQ	CVV	Fri, Dec 4, 2015	10.91	10.99	10.80	10.85
3211	NASDAQ	CVV	Thu, Dec 3, 2015	10.97	11.05	10.85	10.87
3210	NASDAQ	CVV	Wed, Dec 2, 2015	11.17	11.22	10.98	10.99
3209	NASDAQ	CVV	Tue, Dec 1, 2015	11.50	11.70	11.05	11.08
3208	NASDAQ	CVV	Mon, Nov 30, 2015	11.00	11.77	11.00	11.50
3207	NASDAQ	CVV	Fri, Nov 27, 2015	10.82	10.99	10.80	10.94
3206	NASDAQ	CVV	Wed, Nov 25, 2015	10.95	10.99	10.80	10.82
3205	NASDAQ	CVV	Tue, Nov 24, 2015	11.02	11.36	10.89	10.90
3204	NASDAQ	CVV	Mon, Nov 23, 2015	11.07	11.42	10.80	10.98
3203	NASDAQ	CVV	Fri, Nov 20, 2015	11.00	11.22	10.95	11.13
3202	NASDAQ	CVV	Thu, Nov 19, 2015	11.33	11.40	11.01	11.03
3201	NASDAQ	CVV	Wed, Nov 18, 2015	11.44	11.57	11.26	11.33
3200	NASDAQ	CVV	Tue, Nov 17, 2015	12.26	12.39	10.83	11.40
3199	NASDAQ	CVV	Mon, Nov 16, 2015	12.64	12.72	12.32	12.34
3198	NASDAQ	CVV	Fri, Nov 13, 2015	12.76	12.90	12.55	12.62
3197	NASDAQ	CVV	Thu, Nov 12, 2015	13.21	13.21	12.77	12.89
3196	NASDAQ	CVV	Wed, Nov 11, 2015	13.13	13.22	13.00	13.18
3195	NASDAQ	CVV	Tue, Nov 10, 2015	12.81	13.26	12.60	13.09
3194	NASDAQ	CVV	Mon, Nov 9, 2015	12.28	12.98	12.26	12.83
3193	NASDAQ	CVV	Fri, Nov 6, 2015	12.19	12.47	12.16	12.32
3192	NASDAQ	CVV	Thu, Nov 5, 2015	12.10	12.40	12.10	12.23
3191	NASDAQ	CVV	Wed, Nov 4, 2015	11.85	12.38	11.85	12.19
3190	NASDAQ	CVV	Tue, Nov 3, 2015	11.88	12.26	11.70	11.81
3189	NASDAQ	CVV	Mon, Nov 2, 2015	12.04	12.21	11.80	11.94
3188	NASDAQ	CVV	Fri, Oct 30, 2015	12.20	12.42	11.95	11.95
3187	NASDAQ	CVV	Thu, Oct 29, 2015	12.18	12.34	12.05	12.09
3186	NASDAQ	CVV	Wed, Oct 28, 2015	12.18	12.51	12.18	12.23
3185	NASDAQ	CVV	Tue, Oct 27, 2015	12.24	12.45	12.18	12.21
3184	NASDAQ	CVV	Mon, Oct 26, 2015	12.30	12.51	12.21	12.35
3183	NASDAQ	CVV	Fri, Oct 23, 2015	12.44	12.60	12.30	12.32
3182	NASDAQ	CVV	Thu, Oct 22, 2015	12.44	12.62	12.30	12.42
3181	NASDAQ	CVV	Wed, Oct 21, 2015	12.71	12.74	12.30	12.36
3180	NASDAQ	CVV	Tue, Oct 20, 2015	12.71	13.30	12.27	12.46
3179	NASDAQ	CVV	Mon, Oct 19, 2015	12.45	12.72	12.45	12.71
3178	NASDAQ	CVV	Fri, Oct 16, 2015	12.24	12.45	12.12	12.43
3177	NASDAQ	CVV	Thu, Oct 15, 2015	12.20	12.25	12.05	12.25
3176	NASDAQ	CVV	Wed, Oct 14, 2015	12.00	12.19	12.00	12.15
3175	NASDAQ	CVV	Tue, Oct 13, 2015	12.09	12.15	12.00	12.00
3174	NASDAQ	CVV	Mon, Oct 12, 2015	11.80	12.19	11.70	12.09
3173	NASDAQ	CVV	Fri, Oct 9, 2015	11.73	11.84	11.54	11.72
3172	NASDAQ	CVV	Thu, Oct 8, 2015	11.06	11.94	11.03	11.77
3171	NASDAQ	CVV	Wed, Oct 7, 2015	10.82	11.13	10.76	11.03
3170	NASDAQ	CVV	Tue, Oct 6, 2015	10.63	10.95	10.63	10.91
3169	NASDAQ	CVV	Mon, Oct 5, 2015	10.90	11.15	10.59	10.75
3168	NASDAQ	CVV	Fri, Oct 2, 2015	10.85	11.27	10.75	10.88
3167	NASDAQ	CVV	Thu, Oct 1, 2015	10.95	11.14	10.95	10.95
3166	NASDAQ	CVV	Wed, Sep 30, 2015	11.03	11.21	10.95	11.00
3165	NASDAQ	CVV	Tue, Sep 29, 2015	11.09	11.11	10.95	11.02
3164	NASDAQ	CVV	Mon, Sep 28, 2015	11.60	11.66	11.01	11.09
3163	NASDAQ	CVV	Fri, Sep 25, 2015	12.16	12.16	11.54	11.59
3162	NASDAQ	CVV	Thu, Sep 24, 2015	11.97	12.06	11.88	11.93
3161	NASDAQ	CVV	Wed, Sep 23, 2015	12.58	12.58	11.84	11.97
3160	NASDAQ	CVV	Tue, Sep 22, 2015	12.61	12.75	12.21	12.52
3159	NASDAQ	CVV	Mon, Sep 21, 2015	12.46	13.24	12.30	12.67
3158	NASDAQ	CVV	Fri, Sep 18, 2015	12.47	12.48	12.14	12.38
3157	NASDAQ	CVV	Thu, Sep 17, 2015	12.85	12.85	12.51	12.54
3156	NASDAQ	CVV	Wed, Sep 16, 2015	12.60	13.41	12.43	12.94
3155	NASDAQ	CVV	Tue, Sep 15, 2015	12.03	12.67	12.02	12.65
3154	NASDAQ	CVV	Mon, Sep 14, 2015	12.00	12.14	11.92	12.03
3153	NASDAQ	CVV	Fri, Sep 11, 2015	11.68	11.99	11.60	11.97
3152	NASDAQ	CVV	Thu, Sep 10, 2015	11.48	11.86	11.42	11.86
3151	NASDAQ	CVV	Wed, Sep 9, 2015	11.28	11.45	11.24	11.41
3150	NASDAQ	CVV	Tue, Sep 8, 2015	11.36	11.77	11.18	11.49
3149	NASDAQ	CVV	Fri, Sep 4, 2015	11.28	11.28	11.11	11.25
3148	NASDAQ	CVV	Thu, Sep 3, 2015	11.41	11.59	11.41	11.45
3147	NASDAQ	CVV	Wed, Sep 2, 2015	11.46	11.82	11.11	11.35
3146	NASDAQ	CVV	Tue, Sep 1, 2015	10.79	11.53	10.79	11.43
3145	NASDAQ	CVV	Mon, Aug 31, 2015	10.75	11.22	10.75	11.01
3144	NASDAQ	CVV	Fri, Aug 28, 2015	10.94	11.04	10.89	10.97
3143	NASDAQ	CVV	Thu, Aug 27, 2015	10.93	10.93	10.55	10.77
3142	NASDAQ	CVV	Wed, Aug 26, 2015	10.98	11.09	10.50	10.75
3141	NASDAQ	CVV	Tue, Aug 25, 2015	11.15	11.15	10.57	10.57
3140	NASDAQ	CVV	Mon, Aug 24, 2015	10.43	11.16	10.43	11.00
3139	NASDAQ	CVV	Fri, Aug 21, 2015	11.62	11.80	11.31	11.37
3138	NASDAQ	CVV	Thu, Aug 20, 2015	12.24	12.24	11.65	11.65
3137	NASDAQ	CVV	Wed, Aug 19, 2015	12.36	12.50	11.71	12.20
3136	NASDAQ	CVV	Tue, Aug 18, 2015	12.75	12.75	12.12	12.30
3135	NASDAQ	CVV	Mon, Aug 17, 2015	12.00	13.72	11.20	12.70
3134	NASDAQ	CVV	Fri, Aug 14, 2015	12.00	12.00	11.60	11.90
3133	NASDAQ	CVV	Thu, Aug 13, 2015	12.60	12.85	11.44	11.83
3132	NASDAQ	CVV	Wed, Aug 12, 2015	10.48	10.58	10.32	10.39
3131	NASDAQ	CVV	Tue, Aug 11, 2015	10.46	10.58	10.45	10.51
3130	NASDAQ	CVV	Mon, Aug 10, 2015	10.65	10.83	10.42	10.63
3129	NASDAQ	CVV	Fri, Aug 7, 2015	10.45	10.66	10.41	10.66
3128	NASDAQ	CVV	Thu, Aug 6, 2015	10.48	10.87	10.40	10.48
3127	NASDAQ	CVV	Wed, Aug 5, 2015	10.40	10.50	10.38	10.40
3126	NASDAQ	CVV	Tue, Aug 4, 2015	10.63	10.63	10.39	10.53
3125	NASDAQ	CVV	Mon, Aug 3, 2015	10.74	10.94	10.55	10.60
3124	NASDAQ	CVV	Fri, Jul 31, 2015	10.71	10.80	10.58	10.65
3123	NASDAQ	CVV	Thu, Jul 30, 2015	11.00	11.00	10.44	10.61
3122	NASDAQ	CVV	Wed, Jul 29, 2015	10.24	11.19	10.24	11.01
3121	NASDAQ	CVV	Tue, Jul 28, 2015	9.97	10.65	9.94	10.24
3120	NASDAQ	CVV	Mon, Jul 27, 2015	10.07	10.16	9.91	9.92
3119	NASDAQ	CVV	Fri, Jul 24, 2015	10.44	10.51	10.09	10.19
3118	NASDAQ	CVV	Thu, Jul 23, 2015	10.40	10.69	10.40	10.54
3117	NASDAQ	CVV	Wed, Jul 22, 2015	10.76	10.80	10.46	10.47
3116	NASDAQ	CVV	Tue, Jul 21, 2015	10.91	11.30	10.56	10.88
3115	NASDAQ	CVV	Mon, Jul 20, 2015	11.45	11.49	11.05	11.06
3114	NASDAQ	CVV	Fri, Jul 17, 2015	11.14	11.65	11.14	11.39
3113	NASDAQ	CVV	Thu, Jul 16, 2015	10.82	11.65	10.75	11.36
3112	NASDAQ	CVV	Wed, Jul 15, 2015	10.20	10.66	10.00	10.62
3111	NASDAQ	CVV	Tue, Jul 14, 2015	10.18	10.32	9.97	10.02
3110	NASDAQ	CVV	Mon, Jul 13, 2015	10.00	10.28	9.91	10.08
3109	NASDAQ	CVV	Fri, Jul 10, 2015	10.10	10.26	9.75	10.00
3108	NASDAQ	CVV	Thu, Jul 9, 2015	10.47	10.47	9.65	9.80
3107	NASDAQ	CVV	Wed, Jul 8, 2015	10.72	10.72	10.00	10.38
3106	NASDAQ	CVV	Tue, Jul 7, 2015	10.66	10.80	10.57	10.77
3105	NASDAQ	CVV	Mon, Jul 6, 2015	10.72	10.97	10.60	10.68
3104	NASDAQ	CVV	Thu, Jul 2, 2015	11.11	11.20	10.80	10.82
3103	NASDAQ	CVV	Wed, Jul 1, 2015	11.21	11.78	10.96	10.99
3102	NASDAQ	CVV	Tue, Jun 30, 2015	11.22	11.23	10.80	11.16
3101	NASDAQ	CVV	Mon, Jun 29, 2015	11.81	11.82	11.10	11.13
3100	NASDAQ	CVV	Fri, Jun 26, 2015	12.33	12.40	11.18	12.11
3099	NASDAQ	CVV	Thu, Jun 25, 2015	12.23	12.33	12.19	12.29
3098	NASDAQ	CVV	Wed, Jun 24, 2015	12.22	12.39	12.21	12.25
3097	NASDAQ	CVV	Tue, Jun 23, 2015	12.43	12.50	12.10	12.30
3096	NASDAQ	CVV	Mon, Jun 22, 2015	12.27	12.53	12.26	12.53
3095	NASDAQ	CVV	Fri, Jun 19, 2015	12.26	12.54	12.25	12.33
3094	NASDAQ	CVV	Thu, Jun 18, 2015	12.37	12.44	12.15	12.27
3093	NASDAQ	CVV	Wed, Jun 17, 2015	12.14	12.40	12.14	12.23
3092	NASDAQ	CVV	Tue, Jun 16, 2015	12.39	12.39	12.04	12.13
3091	NASDAQ	CVV	Mon, Jun 15, 2015	11.79	12.45	11.50	12.31
3090	NASDAQ	CVV	Fri, Jun 12, 2015	10.60	12.24	10.60	11.70
3089	NASDAQ	CVV	Thu, Jun 11, 2015	10.52	10.83	10.52	10.67
3088	NASDAQ	CVV	Wed, Jun 10, 2015	10.76	10.99	10.50	10.52
3087	NASDAQ	CVV	Tue, Jun 9, 2015	10.78	10.93	10.56	10.61
3086	NASDAQ	CVV	Mon, Jun 8, 2015	10.82	11.10	10.77	10.86
3085	NASDAQ	CVV	Fri, Jun 5, 2015	10.68	11.01	10.68	10.78
3084	NASDAQ	CVV	Thu, Jun 4, 2015	10.95	11.06	10.70	10.75
3083	NASDAQ	CVV	Wed, Jun 3, 2015	10.71	11.37	10.67	10.77
3082	NASDAQ	CVV	Tue, Jun 2, 2015	10.77	10.96	10.57	10.57
3081	NASDAQ	CVV	Mon, Jun 1, 2015	10.94	10.99	10.80	10.80
3080	NASDAQ	CVV	Fri, May 29, 2015	10.70	11.00	10.70	10.77
3079	NASDAQ	CVV	Thu, May 28, 2015	10.55	10.79	10.43	10.70
3078	NASDAQ	CVV	Wed, May 27, 2015	11.00	11.31	10.50	10.70
3077	NASDAQ	CVV	Tue, May 26, 2015	11.22	11.37	11.08	11.12
3076	NASDAQ	CVV	Fri, May 22, 2015	11.14	11.40	11.00	11.40
3075	NASDAQ	CVV	Thu, May 21, 2015	10.50	11.32	10.33	11.15
3074	NASDAQ	CVV	Wed, May 20, 2015	11.09	11.11	10.34	10.62
3073	NASDAQ	CVV	Tue, May 19, 2015	11.45	11.50	11.06	11.06
3072	NASDAQ	CVV	Mon, May 18, 2015	12.01	12.05	10.74	11.44
3071	NASDAQ	CVV	Fri, May 15, 2015	12.12	12.16	12.01	12.01
3070	NASDAQ	CVV	Thu, May 14, 2015	11.92	12.06	11.85	11.90
3069	NASDAQ	CVV	Wed, May 13, 2015	12.06	12.15	11.90	11.96
3068	NASDAQ	CVV	Tue, May 12, 2015	12.17	12.46	12.02	12.02
3067	NASDAQ	CVV	Mon, May 11, 2015	12.46	12.67	12.16	12.20
3066	NASDAQ	CVV	Fri, May 8, 2015	12.66	12.66	12.31	12.37
3065	NASDAQ	CVV	Thu, May 7, 2015	12.71	12.78	12.55	12.60
3064	NASDAQ	CVV	Wed, May 6, 2015	12.41	12.84	12.41	12.57
3063	NASDAQ	CVV	Tue, May 5, 2015	12.60	12.89	12.41	12.41
3062	NASDAQ	CVV	Mon, May 4, 2015	12.32	12.60	12.32	12.59
3061	NASDAQ	CVV	Fri, May 1, 2015	12.29	12.50	12.13	12.39
3060	NASDAQ	CVV	Thu, Apr 30, 2015	12.24	12.36	12.17	12.25
3059	NASDAQ	CVV	Wed, Apr 29, 2015	12.09	12.26	12.09	12.24
3058	NASDAQ	CVV	Tue, Apr 28, 2015	12.11	12.20	12.06	12.12
3057	NASDAQ	CVV	Mon, Apr 27, 2015	12.30	12.34	12.12	12.12
3056	NASDAQ	CVV	Fri, Apr 24, 2015	12.36	12.36	12.16	12.18
3055	NASDAQ	CVV	Thu, Apr 23, 2015	12.50	12.49	12.13	12.33
3054	NASDAQ	CVV	Wed, Apr 22, 2015	12.13	12.50	12.13	12.46
3053	NASDAQ	CVV	Tue, Apr 21, 2015	12.27	12.47	12.13	12.19
3052	NASDAQ	CVV	Mon, Apr 20, 2015	12.56	12.76	12.26	12.31
3051	NASDAQ	CVV	Fri, Apr 17, 2015	12.60	12.74	12.35	12.74
3050	NASDAQ	CVV	Thu, Apr 16, 2015	12.50	12.84	12.03	12.80
3049	NASDAQ	CVV	Wed, Apr 15, 2015	12.95	12.95	12.36	12.57
3048	NASDAQ	CVV	Tue, Apr 14, 2015	12.69	12.96	12.58	12.96
3047	NASDAQ	CVV	Mon, Apr 13, 2015	13.52	13.60	12.50	12.70
3046	NASDAQ	CVV	Fri, Apr 10, 2015	13.38	13.59	13.31	13.35
3045	NASDAQ	CVV	Thu, Apr 9, 2015	13.35	13.69	13.34	13.35
3044	NASDAQ	CVV	Wed, Apr 8, 2015	13.41	13.71	13.40	13.40
3043	NASDAQ	CVV	Tue, Apr 7, 2015	13.57	13.70	13.41	13.45
3042	NASDAQ	CVV	Mon, Apr 6, 2015	13.38	13.70	13.30	13.50
3041	NASDAQ	CVV	Thu, Apr 2, 2015	13.66	13.85	13.36	13.47
3040	NASDAQ	CVV	Wed, Apr 1, 2015	13.58	13.95	13.50	13.62
3039	NASDAQ	CVV	Tue, Mar 31, 2015	13.34	13.95	13.34	13.78
3038	NASDAQ	CVV	Mon, Mar 30, 2015	13.89	13.90	13.65	13.82
3037	NASDAQ	CVV	Fri, Mar 27, 2015	13.87	14.04	13.87	13.91
3036	NASDAQ	CVV	Thu, Mar 26, 2015	14.05	14.14	13.95	13.96
3035	NASDAQ	CVV	Wed, Mar 25, 2015	14.30	14.31	14.14	14.24
3034	NASDAQ	CVV	Tue, Mar 24, 2015	14.18	14.35	14.13	14.30
3033	NASDAQ	CVV	Mon, Mar 23, 2015	14.13	14.25	14.06	14.12
3032	NASDAQ	CVV	Fri, Mar 20, 2015	14.02	14.29	13.97	14.05
3031	NASDAQ	CVV	Thu, Mar 19, 2015	13.89	14.15	13.89	13.97
3030	NASDAQ	CVV	Wed, Mar 18, 2015	14.15	14.23	13.68	13.86
3029	NASDAQ	CVV	Tue, Mar 17, 2015	13.78	14.15	13.78	14.10
3028	NASDAQ	CVV	Mon, Mar 16, 2015	13.89	14.29	13.76	13.81
3027	NASDAQ	CVV	Fri, Mar 13, 2015	13.72	13.83	13.60	13.82
3026	NASDAQ	CVV	Thu, Mar 12, 2015	13.74	13.75	13.05	13.75
3025	NASDAQ	CVV	Wed, Mar 11, 2015	13.83	13.86	13.33	13.76
3024	NASDAQ	CVV	Tue, Mar 10, 2015	14.01	14.26	13.58	13.92
3023	NASDAQ	CVV	Mon, Mar 9, 2015	14.53	14.69	14.10	14.17
3022	NASDAQ	CVV	Fri, Mar 6, 2015	14.88	14.88	14.59	14.61
3021	NASDAQ	CVV	Thu, Mar 5, 2015	14.86	14.96	14.77	14.88
3020	NASDAQ	CVV	Wed, Mar 4, 2015	14.85	14.87	14.75	14.80
3019	NASDAQ	CVV	Tue, Mar 3, 2015	14.72	14.85	14.61	14.85
3018	NASDAQ	CVV	Mon, Mar 2, 2015	14.31	14.87	14.31	14.80
3017	NASDAQ	CVV	Fri, Feb 27, 2015	14.28	14.42	14.27	14.28
3016	NASDAQ	CVV	Thu, Feb 26, 2015	14.35	14.47	14.26	14.41
3015	NASDAQ	CVV	Wed, Feb 25, 2015	14.42	14.42	14.18	14.39
3014	NASDAQ	CVV	Tue, Feb 24, 2015	14.41	14.61	14.41	14.50
3013	NASDAQ	CVV	Mon, Feb 23, 2015	14.53	14.75	14.36	14.44
3012	NASDAQ	CVV	Fri, Feb 20, 2015	14.68	14.68	14.53	14.53
3011	NASDAQ	CVV	Thu, Feb 19, 2015	14.75	14.83	14.61	14.69
3010	NASDAQ	CVV	Wed, Feb 18, 2015	14.82	14.86	14.65	14.66
3009	NASDAQ	CVV	Tue, Feb 17, 2015	14.81	14.90	14.49	14.88
3008	NASDAQ	CVV	Fri, Feb 13, 2015	14.85	14.85	14.36	14.68
3007	NASDAQ	CVV	Thu, Feb 12, 2015	13.63	15.01	13.60	14.94
3006	NASDAQ	CVV	Wed, Feb 11, 2015	13.30	13.36	13.00	13.05
3005	NASDAQ	CVV	Tue, Feb 10, 2015	13.75	13.75	13.05	13.18
3004	NASDAQ	CVV	Mon, Feb 9, 2015	13.90	14.39	13.67	13.76
3003	NASDAQ	CVV	Fri, Feb 6, 2015	14.09	14.09	13.65	13.90
3002	NASDAQ	CVV	Thu, Feb 5, 2015	14.15	14.45	14.04	14.15
3001	NASDAQ	CVV	Wed, Feb 4, 2015	13.90	14.46	13.82	14.08
3000	NASDAQ	CVV	Tue, Feb 3, 2015	14.06	14.06	13.90	13.93
2999	NASDAQ	CVV	Mon, Feb 2, 2015	14.00	14.23	13.90	14.23
2998	NASDAQ	CVV	Fri, Jan 30, 2015	14.25	14.47	14.04	14.04
2997	NASDAQ	CVV	Thu, Jan 29, 2015	14.40	14.40	13.91	14.22
2996	NASDAQ	CVV	Wed, Jan 28, 2015	13.85	14.39	13.85	14.37
2995	NASDAQ	CVV	Tue, Jan 27, 2015	14.02	14.05	13.61	13.87
2994	NASDAQ	CVV	Mon, Jan 26, 2015	14.37	14.42	14.05	14.18
2993	NASDAQ	CVV	Fri, Jan 23, 2015	14.37	14.63	14.36	14.44
2992	NASDAQ	CVV	Thu, Jan 22, 2015	14.74	14.74	14.03	14.41
2991	NASDAQ	CVV	Wed, Jan 21, 2015	14.85	14.85	14.53	14.83
2990	NASDAQ	CVV	Tue, Jan 20, 2015	14.88	15.05	14.65	14.84
2989	NASDAQ	CVV	Fri, Jan 16, 2015	13.75	14.85	13.71	14.73
2988	NASDAQ	CVV	Thu, Jan 15, 2015	13.82	13.97	13.60	13.82
2987	NASDAQ	CVV	Wed, Jan 14, 2015	14.80	14.98	13.67	14.00
2986	NASDAQ	CVV	Tue, Jan 13, 2015	15.46	15.78	14.75	14.99
2985	NASDAQ	CVV	Mon, Jan 12, 2015	16.48	16.48	15.24	15.36
2984	NASDAQ	CVV	Fri, Jan 9, 2015	15.38	17.00	15.22	16.48
2983	NASDAQ	CVV	Thu, Jan 8, 2015	15.05	15.30	14.90	15.20
2982	NASDAQ	CVV	Wed, Jan 7, 2015	14.81	15.10	14.80	15.06
2981	NASDAQ	CVV	Tue, Jan 6, 2015	14.75	14.92	14.58	14.92
2980	NASDAQ	CVV	Mon, Jan 5, 2015	14.58	14.87	14.41	14.75
2979	NASDAQ	CVV	Fri, Jan 2, 2015	14.26	14.87	14.26	14.56
2978	NASDAQ	CVV	Wed, Dec 31, 2014	14.31	14.50	14.23	14.39
2977	NASDAQ	CVV	Tue, Dec 30, 2014	14.90	14.90	14.21	14.28
2976	NASDAQ	CVV	Mon, Dec 29, 2014	14.20	14.95	14.05	14.94
2975	NASDAQ	CVV	Fri, Dec 26, 2014	14.80	14.85	14.21	14.22
2974	NASDAQ	CVV	Wed, Dec 24, 2014	14.92	14.94	14.80	14.81
2973	NASDAQ	CVV	Tue, Dec 23, 2014	14.90	15.00	14.76	14.90
2972	NASDAQ	CVV	Mon, Dec 22, 2014	15.00	15.00	14.72	14.97
2971	NASDAQ	CVV	Fri, Dec 19, 2014	15.07	15.18	14.86	14.86
2970	NASDAQ	CVV	Thu, Dec 18, 2014	15.20	15.20	14.73	15.00
2969	NASDAQ	CVV	Wed, Dec 17, 2014	15.02	15.10	14.61	15.10
2968	NASDAQ	CVV	Tue, Dec 16, 2014	14.54	15.17	14.72	14.98
2967	NASDAQ	CVV	Mon, Dec 15, 2014	14.52	14.99	14.52	14.71
2966	NASDAQ	CVV	Fri, Dec 12, 2014	14.45	14.87	14.29	14.53
2965	NASDAQ	CVV	Thu, Dec 11, 2014	14.71	14.96	14.61	14.66
2964	NASDAQ	CVV	Wed, Dec 10, 2014	14.73	14.98	14.44	14.44
2963	NASDAQ	CVV	Tue, Dec 9, 2014	14.22	14.89	14.22	14.85
2962	NASDAQ	CVV	Mon, Dec 8, 2014	14.89	14.89	14.20	14.43
2961	NASDAQ	CVV	Fri, Dec 5, 2014	14.14	14.95	14.06	14.89
2960	NASDAQ	CVV	Thu, Dec 4, 2014	14.62	14.87	14.11	14.19
2959	NASDAQ	CVV	Wed, Dec 3, 2014	14.04	14.75	14.10	14.74
2958	NASDAQ	CVV	Tue, Dec 2, 2014	13.81	14.35	13.48	14.10
2957	NASDAQ	CVV	Mon, Dec 1, 2014	14.30	14.32	13.50	13.78
2956	NASDAQ	CVV	Fri, Nov 28, 2014	14.53	14.67	14.18	14.33
2955	NASDAQ	CVV	Wed, Nov 26, 2014	14.57	14.67	14.31	14.58
2954	NASDAQ	CVV	Tue, Nov 25, 2014	14.47	14.98	14.42	14.60
2953	NASDAQ	CVV	Mon, Nov 24, 2014	14.68	14.83	14.11	14.69
2952	NASDAQ	CVV	Fri, Nov 21, 2014	14.57	14.85	14.33	14.60
2951	NASDAQ	CVV	Thu, Nov 20, 2014	14.05	14.68	13.84	14.37
2950	NASDAQ	CVV	Wed, Nov 19, 2014	13.50	14.48	13.38	14.38
2949	NASDAQ	CVV	Tue, Nov 18, 2014	13.40	13.60	12.93	13.46
2948	NASDAQ	CVV	Mon, Nov 17, 2014	12.34	13.40	12.34	13.24
2947	NASDAQ	CVV	Fri, Nov 14, 2014	11.44	11.95	11.44	11.67
2946	NASDAQ	CVV	Thu, Nov 13, 2014	11.38	11.38	11.03	11.26
2945	NASDAQ	CVV	Wed, Nov 12, 2014	10.80	11.88	10.80	11.53
2944	NASDAQ	CVV	Tue, Nov 11, 2014	11.24	11.39	10.90	11.06
2943	NASDAQ	CVV	Mon, Nov 10, 2014	10.80	11.55	10.56	11.30
2942	NASDAQ	CVV	Fri, Nov 7, 2014	11.15	11.39	10.83	10.83
2941	NASDAQ	CVV	Thu, Nov 6, 2014	11.00	11.20	10.56	11.15
2940	NASDAQ	CVV	Wed, Nov 5, 2014	11.25	11.40	10.91	11.00
2939	NASDAQ	CVV	Tue, Nov 4, 2014	10.55	10.75	10.50	10.53
2938	NASDAQ	CVV	Mon, Nov 3, 2014	11.10	11.23	10.38	10.38
2937	NASDAQ	CVV	Fri, Oct 31, 2014	11.21	11.25	11.01	11.25
2936	NASDAQ	CVV	Thu, Oct 30, 2014	10.98	11.29	10.90	11.24
2935	NASDAQ	CVV	Wed, Oct 29, 2014	11.31	11.31	10.82	11.00
2934	NASDAQ	CVV	Tue, Oct 28, 2014	11.42	11.66	11.21	11.32
2933	NASDAQ	CVV	Mon, Oct 27, 2014	11.11	11.55	11.09	11.29
2932	NASDAQ	CVV	Fri, Oct 24, 2014	11.12	11.10	10.81	11.10
2931	NASDAQ	CVV	Thu, Oct 23, 2014	11.46	11.57	10.99	11.08
2930	NASDAQ	CVV	Wed, Oct 22, 2014	11.52	11.84	11.27	11.27
2929	NASDAQ	CVV	Tue, Oct 21, 2014	11.26	11.50	10.88	11.40
2928	NASDAQ	CVV	Mon, Oct 20, 2014	11.10	11.37	11.10	11.33
2927	NASDAQ	CVV	Fri, Oct 17, 2014	10.85	11.67	10.81	11.17
2926	NASDAQ	CVV	Thu, Oct 16, 2014	10.40	11.37	10.40	10.63
2925	NASDAQ	CVV	Wed, Oct 15, 2014	10.36	10.93	10.10	10.27
2924	NASDAQ	CVV	Tue, Oct 14, 2014	10.61	11.05	10.23	10.26
2923	NASDAQ	CVV	Mon, Oct 13, 2014	11.15	11.20	10.59	10.62
2922	NASDAQ	CVV	Fri, Oct 10, 2014	11.78	11.56	11.11	11.11
2921	NASDAQ	CVV	Thu, Oct 9, 2014	11.66	12.40	11.58	11.68
2920	NASDAQ	CVV	Wed, Oct 8, 2014	11.55	11.74	11.55	11.64
2919	NASDAQ	CVV	Tue, Oct 7, 2014	11.50	11.64	11.50	11.53
2918	NASDAQ	CVV	Mon, Oct 6, 2014	11.55	11.75	11.48	11.54
2917	NASDAQ	CVV	Fri, Oct 3, 2014	11.80	11.80	11.48	11.64
2916	NASDAQ	CVV	Thu, Oct 2, 2014	11.81	11.82	11.65	11.73
2915	NASDAQ	CVV	Wed, Oct 1, 2014	12.78	12.92	11.61	11.78
2914	NASDAQ	CVV	Tue, Sep 30, 2014	13.12	13.24	12.76	12.94
2913	NASDAQ	CVV	Mon, Sep 29, 2014	13.11	13.25	13.07	13.18
2912	NASDAQ	CVV	Fri, Sep 26, 2014	13.20	13.25	13.05	13.18
2911	NASDAQ	CVV	Thu, Sep 25, 2014	13.28	13.48	13.05	13.10
2910	NASDAQ	CVV	Wed, Sep 24, 2014	13.21	13.46	13.12	13.39
2909	NASDAQ	CVV	Tue, Sep 23, 2014	13.19	13.24	13.03	13.21
2908	NASDAQ	CVV	Mon, Sep 22, 2014	13.07	13.42	13.07	13.15
2907	NASDAQ	CVV	Fri, Sep 19, 2014	13.85	13.91	13.07	13.07
2906	NASDAQ	CVV	Thu, Sep 18, 2014	13.47	13.75	13.08	13.69
2905	NASDAQ	CVV	Wed, Sep 17, 2014	13.36	13.50	13.24	13.38
2904	NASDAQ	CVV	Tue, Sep 16, 2014	13.38	13.38	13.29	13.37
2903	NASDAQ	CVV	Mon, Sep 15, 2014	13.43	13.52	13.24	13.36
2902	NASDAQ	CVV	Fri, Sep 12, 2014	13.12	13.56	13.04	13.42
2901	NASDAQ	CVV	Thu, Sep 11, 2014	13.53	13.53	13.00	13.24
2900	NASDAQ	CVV	Wed, Sep 10, 2014	13.50	13.61	13.15	13.50
2899	NASDAQ	CVV	Tue, Sep 9, 2014	13.92	13.98	13.35	13.52
2898	NASDAQ	CVV	Mon, Sep 8, 2014	13.62	13.95	13.62	13.86
2897	NASDAQ	CVV	Fri, Sep 5, 2014	13.50	13.76	13.50	13.65
2896	NASDAQ	CVV	Thu, Sep 4, 2014	13.66	13.75	13.55	13.65
2895	NASDAQ	CVV	Wed, Sep 3, 2014	13.73	13.74	13.53	13.56
2894	NASDAQ	CVV	Tue, Sep 2, 2014	13.49	13.70	13.25	13.60
2893	NASDAQ	CVV	Fri, Aug 29, 2014	13.71	13.74	13.32	13.51
2892	NASDAQ	CVV	Thu, Aug 28, 2014	13.69	13.73	13.53	13.72
2891	NASDAQ	CVV	Wed, Aug 27, 2014	14.14	14.20	13.59	13.79
2890	NASDAQ	CVV	Tue, Aug 26, 2014	14.38	14.60	14.08	14.11
2889	NASDAQ	CVV	Mon, Aug 25, 2014	14.58	14.69	14.39	14.47
2888	NASDAQ	CVV	Fri, Aug 22, 2014	15.04	15.04	14.51	14.51
2887	NASDAQ	CVV	Thu, Aug 21, 2014	15.00	15.14	14.88	14.99
2886	NASDAQ	CVV	Wed, Aug 20, 2014	14.50	15.00	14.26	14.95
2885	NASDAQ	CVV	Tue, Aug 19, 2014	14.05	14.40	14.05	14.29
2884	NASDAQ	CVV	Mon, Aug 18, 2014	14.22	14.34	14.00	14.04
2883	NASDAQ	CVV	Fri, Aug 15, 2014	12.64	14.24	12.64	14.13
2882	NASDAQ	CVV	Thu, Aug 14, 2014	13.16	13.29	12.56	12.64
2881	NASDAQ	CVV	Wed, Aug 13, 2014	13.34	13.34	13.15	13.18
2880	NASDAQ	CVV	Tue, Aug 12, 2014	13.30	13.34	13.22	13.29
2879	NASDAQ	CVV	Mon, Aug 11, 2014	13.18	13.33	13.16	13.29
2878	NASDAQ	CVV	Fri, Aug 8, 2014	13.42	13.42	13.16	13.16
2877	NASDAQ	CVV	Thu, Aug 7, 2014	13.12	13.41	13.12	13.36
2876	NASDAQ	CVV	Wed, Aug 6, 2014	12.95	13.13	12.95	13.01
2875	NASDAQ	CVV	Tue, Aug 5, 2014	12.94	13.05	12.93	12.93
2874	NASDAQ	CVV	Mon, Aug 4, 2014	13.25	13.25	12.86	13.07
2873	NASDAQ	CVV	Fri, Aug 1, 2014	13.02	13.32	13.01	13.12
2872	NASDAQ	CVV	Thu, Jul 31, 2014	12.79	13.09	12.79	13.01
2871	NASDAQ	CVV	Wed, Jul 30, 2014	13.53	13.53	12.80	12.94
2870	NASDAQ	CVV	Tue, Jul 29, 2014	13.54	13.69	12.84	13.34
2869	NASDAQ	CVV	Mon, Jul 28, 2014	13.42	13.83	13.11	13.63
2868	NASDAQ	CVV	Fri, Jul 25, 2014	13.12	13.48	13.10	13.48
2867	NASDAQ	CVV	Thu, Jul 24, 2014	13.40	13.59	13.11	13.12
2866	NASDAQ	CVV	Wed, Jul 23, 2014	13.92	13.92	13.25	13.36
2865	NASDAQ	CVV	Tue, Jul 22, 2014	13.69	13.87	13.41	13.87
2864	NASDAQ	CVV	Mon, Jul 21, 2014	13.39	13.75	13.32	13.58
2863	NASDAQ	CVV	Fri, Jul 18, 2014	12.86	13.30	12.86	13.30
2862	NASDAQ	CVV	Thu, Jul 17, 2014	12.62	12.93	12.42	12.80
2861	NASDAQ	CVV	Wed, Jul 16, 2014	12.43	12.75	12.43	12.65
2860	NASDAQ	CVV	Tue, Jul 15, 2014	12.31	12.46	12.31	12.38
2859	NASDAQ	CVV	Mon, Jul 14, 2014	12.30	12.38	12.24	12.27
2858	NASDAQ	CVV	Fri, Jul 11, 2014	12.02	12.29	12.02	12.22
2857	NASDAQ	CVV	Thu, Jul 10, 2014	11.91	12.17	11.82	12.02
2856	NASDAQ	CVV	Wed, Jul 9, 2014	11.88	12.19	11.81	12.13
2855	NASDAQ	CVV	Tue, Jul 8, 2014	11.98	12.10	11.71	11.76
2854	NASDAQ	CVV	Mon, Jul 7, 2014	12.20	12.22	12.01	12.02
2853	NASDAQ	CVV	Thu, Jul 3, 2014	12.13	12.38	12.02	12.24
2852	NASDAQ	CVV	Wed, Jul 2, 2014	12.27	12.38	12.14	12.16
2851	NASDAQ	CVV	Tue, Jul 1, 2014	12.03	12.34	12.15	12.26
2850	NASDAQ	CVV	Mon, Jun 30, 2014	12.19	12.35	12.00	12.11
2849	NASDAQ	CVV	Fri, Jun 27, 2014	12.13	12.35	11.84	12.15
2848	NASDAQ	CVV	Thu, Jun 26, 2014	12.13	12.20	11.93	12.12
2847	NASDAQ	CVV	Wed, Jun 25, 2014	12.08	12.15	11.95	12.09
2846	NASDAQ	CVV	Tue, Jun 24, 2014	12.13	12.20	12.03	12.15
2845	NASDAQ	CVV	Mon, Jun 23, 2014	11.95	12.17	11.85	12.11
2844	NASDAQ	CVV	Fri, Jun 20, 2014	12.06	12.16	11.88	11.96
2843	NASDAQ	CVV	Thu, Jun 19, 2014	11.90	12.00	11.70	11.98
2842	NASDAQ	CVV	Wed, Jun 18, 2014	12.41	12.50	11.75	11.91
2841	NASDAQ	CVV	Tue, Jun 17, 2014	12.61	12.61	12.36	12.42
2840	NASDAQ	CVV	Mon, Jun 16, 2014	12.39	12.77	12.19	12.50
2839	NASDAQ	CVV	Fri, Jun 13, 2014	12.15	12.51	12.00	12.28
2838	NASDAQ	CVV	Thu, Jun 12, 2014	12.28	12.59	12.07	12.11
2837	NASDAQ	CVV	Wed, Jun 11, 2014	12.00	12.68	12.00	12.50
2836	NASDAQ	CVV	Tue, Jun 10, 2014	11.96	12.27	11.96	12.08
2835	NASDAQ	CVV	Mon, Jun 9, 2014	12.89	13.25	12.30	12.34
2834	NASDAQ	CVV	Fri, Jun 6, 2014	12.40	12.87	12.29	12.61
2833	NASDAQ	CVV	Thu, Jun 5, 2014	11.72	12.99	11.72	12.35
2832	NASDAQ	CVV	Wed, Jun 4, 2014	11.47	11.85	11.46	11.63
2831	NASDAQ	CVV	Tue, Jun 3, 2014	12.27	12.29	11.51	11.60
2830	NASDAQ	CVV	Mon, Jun 2, 2014	12.99	12.99	12.31	12.35
2829	NASDAQ	CVV	Fri, May 30, 2014	12.42	12.80	12.42	12.71
2828	NASDAQ	CVV	Thu, May 29, 2014	12.56	12.80	12.34	12.54
2827	NASDAQ	CVV	Wed, May 28, 2014	12.44	12.79	12.25	12.64
2826	NASDAQ	CVV	Tue, May 27, 2014	12.80	12.80	12.35	12.37
2825	NASDAQ	CVV	Fri, May 23, 2014	12.35	12.68	12.25	12.68
2824	NASDAQ	CVV	Thu, May 22, 2014	12.04	12.38	11.90	12.25
2823	NASDAQ	CVV	Wed, May 21, 2014	11.65	12.25	11.65	12.03
2822	NASDAQ	CVV	Tue, May 20, 2014	11.56	11.73	11.46	11.50
2821	NASDAQ	CVV	Mon, May 19, 2014	11.35	11.60	11.32	11.55
2820	NASDAQ	CVV	Fri, May 16, 2014	11.95	12.31	11.03	11.31
2819	NASDAQ	CVV	Thu, May 15, 2014	11.90	12.05	11.56	11.90
2818	NASDAQ	CVV	Wed, May 14, 2014	12.25	12.70	12.15	12.31
2817	NASDAQ	CVV	Tue, May 13, 2014	12.27	12.28	11.75	12.11
2816	NASDAQ	CVV	Mon, May 12, 2014	11.75	12.40	11.56	12.15
2815	NASDAQ	CVV	Fri, May 9, 2014	11.77	11.77	11.43	11.62
2814	NASDAQ	CVV	Thu, May 8, 2014	12.26	12.54	11.58	11.71
2813	NASDAQ	CVV	Wed, May 7, 2014	12.42	12.70	12.21	12.28
2812	NASDAQ	CVV	Tue, May 6, 2014	12.97	13.17	12.04	12.06
2811	NASDAQ	CVV	Mon, May 5, 2014	12.83	13.00	12.65	12.90
2810	NASDAQ	CVV	Fri, May 2, 2014	12.93	13.33	12.76	12.87
2809	NASDAQ	CVV	Thu, May 1, 2014	13.39	13.39	12.67	12.83
2808	NASDAQ	CVV	Wed, Apr 30, 2014	13.93	13.93	13.28	13.40
2807	NASDAQ	CVV	Tue, Apr 29, 2014	13.84	14.00	13.84	13.95
2806	NASDAQ	CVV	Mon, Apr 28, 2014	14.25	14.38	13.43	13.73
2805	NASDAQ	CVV	Fri, Apr 25, 2014	13.64	14.35	13.64	14.14
2804	NASDAQ	CVV	Thu, Apr 24, 2014	14.75	14.75	13.75	13.83
2803	NASDAQ	CVV	Wed, Apr 23, 2014	14.74	14.85	14.41	14.62
2802	NASDAQ	CVV	Tue, Apr 22, 2014	14.72	14.84	14.50	14.76
2801	NASDAQ	CVV	Mon, Apr 21, 2014	14.86	14.86	14.43	14.62
2800	NASDAQ	CVV	Thu, Apr 17, 2014	14.65	15.07	14.02	14.76
2799	NASDAQ	CVV	Wed, Apr 16, 2014	13.71	15.40	13.70	14.52
2798	NASDAQ	CVV	Tue, Apr 15, 2014	13.25	13.55	12.75	13.39
2797	NASDAQ	CVV	Mon, Apr 14, 2014	13.08	13.45	12.90	13.16
2796	NASDAQ	CVV	Fri, Apr 11, 2014	12.98	13.01	12.70	12.76
2795	NASDAQ	CVV	Thu, Apr 10, 2014	13.82	14.06	12.67	12.98
2794	NASDAQ	CVV	Wed, Apr 9, 2014	13.56	13.95	13.52	13.77
2793	NASDAQ	CVV	Tue, Apr 8, 2014	14.36	14.36	13.33	13.48
2792	NASDAQ	CVV	Mon, Apr 7, 2014	14.38	14.80	13.94	14.14
2791	NASDAQ	CVV	Fri, Apr 4, 2014	14.84	15.59	14.18	14.73
2790	NASDAQ	CVV	Thu, Apr 3, 2014	14.91	15.02	14.60	14.81
2789	NASDAQ	CVV	Wed, Apr 2, 2014	14.08	14.95	14.08	14.85
2788	NASDAQ	CVV	Tue, Apr 1, 2014	13.98	14.21	13.84	14.11
2787	NASDAQ	CVV	Mon, Mar 31, 2014	13.72	14.00	13.67	13.97
2786	NASDAQ	CVV	Fri, Mar 28, 2014	14.05	14.10	13.57	13.66
2785	NASDAQ	CVV	Thu, Mar 27, 2014	13.82	14.29	13.82	14.06
2784	NASDAQ	CVV	Wed, Mar 26, 2014	14.04	14.47	13.76	13.76
2783	NASDAQ	CVV	Tue, Mar 25, 2014	14.15	14.33	13.80	14.01
2782	NASDAQ	CVV	Mon, Mar 24, 2014	14.90	14.94	14.00	14.11
2781	NASDAQ	CVV	Fri, Mar 21, 2014	15.04	15.06	14.82	14.85
2780	NASDAQ	CVV	Thu, Mar 20, 2014	14.86	15.03	14.77	15.00
2779	NASDAQ	CVV	Wed, Mar 19, 2014	15.00	15.15	14.80	14.87
2778	NASDAQ	CVV	Tue, Mar 18, 2014	14.75	15.00	14.52	14.97
2777	NASDAQ	CVV	Mon, Mar 17, 2014	14.76	14.89	14.61	14.81
2776	NASDAQ	CVV	Fri, Mar 14, 2014	14.85	15.08	14.74	14.78
2775	NASDAQ	CVV	Thu, Mar 13, 2014	15.17	15.02	14.81	14.84
2774	NASDAQ	CVV	Wed, Mar 12, 2014	14.65	15.22	14.48	15.10
2773	NASDAQ	CVV	Tue, Mar 11, 2014	15.05	15.30	14.50	14.84
2772	NASDAQ	CVV	Mon, Mar 10, 2014	14.59	15.51	14.35	15.04
2771	NASDAQ	CVV	Fri, Mar 7, 2014	14.65	14.74	14.60	14.72
2770	NASDAQ	CVV	Thu, Mar 6, 2014	14.97	14.97	14.65	14.70
2769	NASDAQ	CVV	Wed, Mar 5, 2014	15.20	15.39	14.85	14.88
2768	NASDAQ	CVV	Tue, Mar 4, 2014	15.06	15.57	14.85	15.10
2767	NASDAQ	CVV	Mon, Mar 3, 2014	14.50	15.10	14.49	14.96
2766	NASDAQ	CVV	Fri, Feb 28, 2014	15.62	15.81	14.50	14.80
2765	NASDAQ	CVV	Thu, Feb 27, 2014	15.38	15.98	15.10	15.83
2764	NASDAQ	CVV	Wed, Feb 26, 2014	14.81	15.45	14.70	15.35
2763	NASDAQ	CVV	Tue, Feb 25, 2014	15.57	15.61	14.80	14.80
2762	NASDAQ	CVV	Mon, Feb 24, 2014	16.37	16.37	15.39	15.46
2761	NASDAQ	CVV	Fri, Feb 21, 2014	16.90	16.90	16.20	16.35
2760	NASDAQ	CVV	Thu, Feb 20, 2014	16.75	16.95	16.55	16.73
2759	NASDAQ	CVV	Wed, Feb 19, 2014	16.95	16.95	16.50	16.84
2758	NASDAQ	CVV	Tue, Feb 18, 2014	17.17	17.20	15.81	16.99
2757	NASDAQ	CVV	Fri, Feb 14, 2014	17.08	17.10	16.72	17.05
2756	NASDAQ	CVV	Thu, Feb 13, 2014	16.57	16.99	16.56	16.95
2755	NASDAQ	CVV	Wed, Feb 12, 2014	16.77	16.99	16.20	16.70
2754	NASDAQ	CVV	Tue, Feb 11, 2014	16.50	16.99	16.10	16.84
2753	NASDAQ	CVV	Mon, Feb 10, 2014	16.40	16.50	15.80	16.45
2752	NASDAQ	CVV	Fri, Feb 7, 2014	15.24	16.40	15.07	16.34
2751	NASDAQ	CVV	Thu, Feb 6, 2014	15.18	15.20	14.60	15.01
2750	NASDAQ	CVV	Wed, Feb 5, 2014	14.32	15.48	14.07	15.04
2749	NASDAQ	CVV	Tue, Feb 4, 2014	14.49	14.65	13.55	14.49
2748	NASDAQ	CVV	Mon, Feb 3, 2014	13.45	13.66	12.76	12.77
2747	NASDAQ	CVV	Fri, Jan 31, 2014	13.20	13.54	13.06	13.37
2746	NASDAQ	CVV	Thu, Jan 30, 2014	13.35	13.80	13.30	13.69
2745	NASDAQ	CVV	Wed, Jan 29, 2014	13.39	13.52	13.00	13.14
2744	NASDAQ	CVV	Tue, Jan 28, 2014	12.89	13.58	12.89	13.41
2743	NASDAQ	CVV	Mon, Jan 27, 2014	13.23	13.23	12.77	12.91
2742	NASDAQ	CVV	Fri, Jan 24, 2014	13.49	13.63	12.90	13.00
2741	NASDAQ	CVV	Thu, Jan 23, 2014	13.63	13.65	13.50	13.65
2740	NASDAQ	CVV	Wed, Jan 22, 2014	13.85	13.91	13.60	13.64
2739	NASDAQ	CVV	Tue, Jan 21, 2014	14.26	14.45	13.50	13.88
2738	NASDAQ	CVV	Fri, Jan 17, 2014	14.65	14.65	14.10	14.23
2737	NASDAQ	CVV	Thu, Jan 16, 2014	14.36	14.62	14.10	14.62
2736	NASDAQ	CVV	Wed, Jan 15, 2014	14.36	14.61	14.11	14.36
2735	NASDAQ	CVV	Tue, Jan 14, 2014	13.90	14.36	13.74	14.30
2734	NASDAQ	CVV	Mon, Jan 13, 2014	13.80	14.14	13.61	13.77
2733	NASDAQ	CVV	Fri, Jan 10, 2014	13.97	14.99	13.70	13.93
2732	NASDAQ	CVV	Thu, Jan 9, 2014	13.27	13.39	13.25	13.26
2731	NASDAQ	CVV	Wed, Jan 8, 2014	13.16	13.37	12.96	13.20
2730	NASDAQ	CVV	Tue, Jan 7, 2014	13.88	13.97	12.98	13.24
2729	NASDAQ	CVV	Mon, Jan 6, 2014	14.37	14.50	13.77	13.89
2728	NASDAQ	CVV	Fri, Jan 3, 2014	14.41	14.57	14.34	14.36
2727	NASDAQ	CVV	Thu, Jan 2, 2014	14.44	14.54	14.16	14.49
2726	NASDAQ	CVV	Tue, Dec 31, 2013	14.57	14.58	14.30	14.54
2725	NASDAQ	CVV	Mon, Dec 30, 2013	13.74	14.76	13.68	14.61
2724	NASDAQ	CVV	Fri, Dec 27, 2013	13.74	13.74	13.50	13.74
2723	NASDAQ	CVV	Thu, Dec 26, 2013	13.67	13.88	13.59	13.80
2722	NASDAQ	CVV	Tue, Dec 24, 2013	13.61	13.75	13.58	13.58
2721	NASDAQ	CVV	Mon, Dec 23, 2013	13.12	13.80	12.94	13.80
2720	NASDAQ	CVV	Fri, Dec 20, 2013	13.41	13.41	12.90	12.95
2719	NASDAQ	CVV	Thu, Dec 19, 2013	13.25	13.41	13.21	13.41
2718	NASDAQ	CVV	Wed, Dec 18, 2013	13.16	13.41	12.90	13.41
2717	NASDAQ	CVV	Tue, Dec 17, 2013	13.01	13.16	12.95	13.09
2716	NASDAQ	CVV	Mon, Dec 16, 2013	12.91	13.18	12.91	12.93
2715	NASDAQ	CVV	Fri, Dec 13, 2013	12.86	13.09	12.82	12.89
2714	NASDAQ	CVV	Thu, Dec 12, 2013	12.87	12.99	12.57	12.87
2713	NASDAQ	CVV	Wed, Dec 11, 2013	13.01	13.03	12.78	12.87
2712	NASDAQ	CVV	Tue, Dec 10, 2013	12.85	13.35	12.84	12.93
2711	NASDAQ	CVV	Mon, Dec 9, 2013	13.29	13.49	12.83	12.98
2710	NASDAQ	CVV	Fri, Dec 6, 2013	13.51	13.51	13.09	13.15
2709	NASDAQ	CVV	Thu, Dec 5, 2013	13.25	13.51	12.99	13.51
2708	NASDAQ	CVV	Wed, Dec 4, 2013	12.83	13.59	12.81	13.15
2707	NASDAQ	CVV	Tue, Dec 3, 2013	13.12	13.24	12.56	12.97
2706	NASDAQ	CVV	Mon, Dec 2, 2013	13.61	13.61	12.71	13.22
2705	NASDAQ	CVV	Fri, Nov 29, 2013	13.78	13.82	13.50	13.69
2704	NASDAQ	CVV	Wed, Nov 27, 2013	13.40	13.91	13.00	13.79
2703	NASDAQ	CVV	Tue, Nov 26, 2013	13.06	14.14	13.01	13.90
2702	NASDAQ	CVV	Mon, Nov 25, 2013	13.00	13.20	12.83	13.03
2701	NASDAQ	CVV	Fri, Nov 22, 2013	13.05	13.15	12.83	13.00
2700	NASDAQ	CVV	Thu, Nov 21, 2013	12.92	13.19	12.78	12.94
2699	NASDAQ	CVV	Wed, Nov 20, 2013	13.05	13.70	12.58	12.92
2698	NASDAQ	CVV	Tue, Nov 19, 2013	13.00	13.20	12.77	13.02
2697	NASDAQ	CVV	Mon, Nov 18, 2013	13.72	13.72	13.00	13.02
2696	NASDAQ	CVV	Fri, Nov 15, 2013	12.43	13.75	12.40	13.75
2695	NASDAQ	CVV	Thu, Nov 14, 2013	10.90	11.56	10.70	11.52
2694	NASDAQ	CVV	Wed, Nov 13, 2013	10.78	10.90	10.72	10.87
2693	NASDAQ	CVV	Tue, Nov 12, 2013	10.81	10.91	10.75	10.75
2692	NASDAQ	CVV	Mon, Nov 11, 2013	10.77	10.96	10.77	10.83
2691	NASDAQ	CVV	Fri, Nov 8, 2013	10.90	11.10	10.77	10.82
2690	NASDAQ	CVV	Thu, Nov 7, 2013	11.01	11.04	10.78	10.90
2689	NASDAQ	CVV	Wed, Nov 6, 2013	11.10	11.10	10.93	11.01
2688	NASDAQ	CVV	Tue, Nov 5, 2013	10.89	11.08	10.89	11.01
2687	NASDAQ	CVV	Mon, Nov 4, 2013	11.02	11.33	10.94	11.00
2686	NASDAQ	CVV	Fri, Nov 1, 2013	11.23	11.25	10.80	10.94
2685	NASDAQ	CVV	Thu, Oct 31, 2013	11.24	11.38	11.12	11.20
2684	NASDAQ	CVV	Wed, Oct 30, 2013	11.40	11.40	11.22	11.31
2683	NASDAQ	CVV	Tue, Oct 29, 2013	11.21	11.37	11.07	11.32
2682	NASDAQ	CVV	Mon, Oct 28, 2013	11.50	11.64	11.00	11.19
2681	NASDAQ	CVV	Fri, Oct 25, 2013	11.14	11.71	11.14	11.58
2680	NASDAQ	CVV	Thu, Oct 24, 2013	11.00	11.36	10.98	11.18
2679	NASDAQ	CVV	Wed, Oct 23, 2013	11.12	11.30	10.89	11.03
2678	NASDAQ	CVV	Tue, Oct 22, 2013	10.62	11.20	10.62	11.18
2677	NASDAQ	CVV	Mon, Oct 21, 2013	10.22	10.73	10.16	10.61
2676	NASDAQ	CVV	Fri, Oct 18, 2013	10.26	10.39	10.08	10.26
2675	NASDAQ	CVV	Thu, Oct 17, 2013	10.39	10.39	9.87	10.17
2674	NASDAQ	CVV	Wed, Oct 16, 2013	10.53	10.54	10.26	10.31
2673	NASDAQ	CVV	Tue, Oct 15, 2013	10.43	10.60	10.28	10.52
2672	NASDAQ	CVV	Mon, Oct 14, 2013	10.16	10.68	10.05	10.46
2671	NASDAQ	CVV	Fri, Oct 11, 2013	9.95	10.26	9.95	10.25
2670	NASDAQ	CVV	Thu, Oct 10, 2013	9.83	10.03	9.68	9.84
2669	NASDAQ	CVV	Wed, Oct 9, 2013	9.90	9.90	9.57	9.75
2668	NASDAQ	CVV	Tue, Oct 8, 2013	9.88	10.15	9.87	9.88
2667	NASDAQ	CVV	Mon, Oct 7, 2013	10.01	10.01	9.81	9.88
2666	NASDAQ	CVV	Fri, Oct 4, 2013	10.83	10.88	10.02	10.03
2665	NASDAQ	CVV	Thu, Oct 3, 2013	10.29	10.29	9.89	9.97
2664	NASDAQ	CVV	Wed, Oct 2, 2013	9.81	10.35	9.75	10.24
2663	NASDAQ	CVV	Tue, Oct 1, 2013	9.62	10.05	9.60	9.80
2662	NASDAQ	CVV	Mon, Sep 30, 2013	9.80	10.06	9.51	9.66
2661	NASDAQ	CVV	Fri, Sep 27, 2013	10.12	10.12	9.75	9.85
2660	NASDAQ	CVV	Thu, Sep 26, 2013	10.89	10.89	10.12	10.20
2659	NASDAQ	CVV	Wed, Sep 25, 2013	11.27	11.30	10.80	10.90
2658	NASDAQ	CVV	Tue, Sep 24, 2013	10.65	11.40	10.65	11.23
2657	NASDAQ	CVV	Mon, Sep 23, 2013	10.72	10.75	10.30	10.62
2656	NASDAQ	CVV	Fri, Sep 20, 2013	10.42	10.90	10.36	10.70
2655	NASDAQ	CVV	Thu, Sep 19, 2013	10.50	10.56	9.90	10.43
2654	NASDAQ	CVV	Wed, Sep 18, 2013	10.83	11.03	10.50	10.51
2653	NASDAQ	CVV	Tue, Sep 17, 2013	11.06	11.25	10.56	10.80
2652	NASDAQ	CVV	Mon, Sep 16, 2013	10.95	11.33	10.81	11.10
2651	NASDAQ	CVV	Fri, Sep 13, 2013	11.81	11.85	10.92	11.00
2650	NASDAQ	CVV	Thu, Sep 12, 2013	12.30	12.40	11.78	11.86
2649	NASDAQ	CVV	Wed, Sep 11, 2013	12.88	12.88	11.72	12.24
2648	NASDAQ	CVV	Tue, Sep 10, 2013	12.39	12.44	11.51	12.24
2647	NASDAQ	CVV	Mon, Sep 9, 2013	11.45	12.56	11.40	12.49
2646	NASDAQ	CVV	Fri, Sep 6, 2013	10.70	12.34	10.25	11.58
2645	NASDAQ	CVV	Thu, Sep 5, 2013	11.28	11.43	10.50	10.67
2644	NASDAQ	CVV	Wed, Sep 4, 2013	11.50	11.56	11.32	11.33
2643	NASDAQ	CVV	Tue, Sep 3, 2013	11.26	12.00	11.26	11.68
2642	NASDAQ	CVV	Fri, Aug 30, 2013	12.34	12.90	11.12	11.22
2641	NASDAQ	CVV	Thu, Aug 29, 2013	14.25	14.25	11.90	12.48
2640	NASDAQ	CVV	Wed, Aug 28, 2013	13.30	14.80	13.30	14.65
2639	NASDAQ	CVV	Tue, Aug 27, 2013	13.42	13.55	13.07	13.30
2638	NASDAQ	CVV	Mon, Aug 26, 2013	12.30	13.60	12.25	13.51
2637	NASDAQ	CVV	Fri, Aug 23, 2013	12.00	12.20	11.71	12.20
2636	NASDAQ	CVV	Thu, Aug 22, 2013	11.96	12.10	11.55	12.00
2635	NASDAQ	CVV	Wed, Aug 21, 2013	12.09	12.20	11.80	12.02
2634	NASDAQ	CVV	Tue, Aug 20, 2013	12.23	12.35	11.98	12.13
2633	NASDAQ	CVV	Mon, Aug 19, 2013	12.05	12.45	11.78	12.14
2632	NASDAQ	CVV	Fri, Aug 16, 2013	12.01	12.25	11.24	12.25
2631	NASDAQ	CVV	Thu, Aug 15, 2013	12.51	12.85	11.88	12.10
2630	NASDAQ	CVV	Wed, Aug 14, 2013	12.84	12.84	12.50	12.52
2629	NASDAQ	CVV	Tue, Aug 13, 2013	11.80	12.99	11.75	12.84
2628	NASDAQ	CVV	Mon, Aug 12, 2013	11.24	12.00	11.24	11.66
2627	NASDAQ	CVV	Fri, Aug 9, 2013	10.68	11.25	10.60	11.24
2626	NASDAQ	CVV	Thu, Aug 8, 2013	10.68	10.90	10.55	10.68
2625	NASDAQ	CVV	Wed, Aug 7, 2013	10.75	12.12	10.58	10.68
2624	NASDAQ	CVV	Tue, Aug 6, 2013	10.53	10.80	10.58	10.73
2623	NASDAQ	CVV	Mon, Aug 5, 2013	10.73	10.73	10.45	10.54
2622	NASDAQ	CVV	Fri, Aug 2, 2013	10.60	10.75	10.55	10.57
2621	NASDAQ	CVV	Thu, Aug 1, 2013	10.59	10.76	10.50	10.51
2620	NASDAQ	CVV	Wed, Jul 31, 2013	10.43	10.70	10.40	10.46
2619	NASDAQ	CVV	Tue, Jul 30, 2013	10.11	11.00	10.11	10.33
2618	NASDAQ	CVV	Mon, Jul 29, 2013	9.75	10.10	9.75	10.10
2617	NASDAQ	CVV	Fri, Jul 26, 2013	9.87	9.95	9.80	9.80
2616	NASDAQ	CVV	Thu, Jul 25, 2013	9.97	9.98	9.85	9.86
2615	NASDAQ	CVV	Wed, Jul 24, 2013	9.97	9.97	9.81	9.92
2614	NASDAQ	CVV	Tue, Jul 23, 2013	9.94	10.00	9.80	9.93
2613	NASDAQ	CVV	Mon, Jul 22, 2013	9.90	10.00	9.80	9.83
2612	NASDAQ	CVV	Fri, Jul 19, 2013	9.84	10.19	9.84	9.85
2611	NASDAQ	CVV	Thu, Jul 18, 2013	9.95	10.00	9.85	9.85
2610	NASDAQ	CVV	Wed, Jul 17, 2013	10.16	10.16	9.75	9.90
2609	NASDAQ	CVV	Tue, Jul 16, 2013	10.17	10.19	10.10	10.14
2608	NASDAQ	CVV	Mon, Jul 15, 2013	10.34	10.34	10.10	10.16
2607	NASDAQ	CVV	Fri, Jul 12, 2013	10.71	10.75	10.05	10.24
2606	NASDAQ	CVV	Thu, Jul 11, 2013	10.30	10.82	10.30	10.72
2605	NASDAQ	CVV	Wed, Jul 10, 2013	10.15	10.47	10.13	10.25
2604	NASDAQ	CVV	Tue, Jul 9, 2013	9.89	10.20	9.62	10.08
2603	NASDAQ	CVV	Mon, Jul 8, 2013	9.17	9.98	9.17	9.98
2602	NASDAQ	CVV	Fri, Jul 5, 2013	9.31	9.34	9.00	9.16
2601	NASDAQ	CVV	Wed, Jul 3, 2013	9.28	9.33	9.08	9.20
2600	NASDAQ	CVV	Tue, Jul 2, 2013	8.90	9.37	8.85	9.31
2599	NASDAQ	CVV	Mon, Jul 1, 2013	8.43	8.90	8.32	8.88
2598	NASDAQ	CVV	Fri, Jun 28, 2013	8.30	8.48	8.18	8.33
2597	NASDAQ	CVV	Thu, Jun 27, 2013	8.06	8.50	8.05	8.23
2596	NASDAQ	CVV	Wed, Jun 26, 2013	7.77	8.19	7.73	8.01
2595	NASDAQ	CVV	Tue, Jun 25, 2013	7.94	7.94	7.70	7.86
2594	NASDAQ	CVV	Mon, Jun 24, 2013	8.59	8.60	7.76	7.97
2593	NASDAQ	CVV	Fri, Jun 21, 2013	8.66	8.84	8.50	8.65
2592	NASDAQ	CVV	Thu, Jun 20, 2013	8.49	8.58	8.40	8.56
2591	NASDAQ	CVV	Wed, Jun 19, 2013	8.29	8.76	8.29	8.45
2590	NASDAQ	CVV	Tue, Jun 18, 2013	8.48	8.50	8.28	8.29
2589	NASDAQ	CVV	Mon, Jun 17, 2013	8.56	8.62	8.43	8.44
2588	NASDAQ	CVV	Fri, Jun 14, 2013	8.60	8.62	8.54	8.54
2587	NASDAQ	CVV	Thu, Jun 13, 2013	8.50	8.76	8.45	8.60
2586	NASDAQ	CVV	Wed, Jun 12, 2013	8.84	8.86	8.50	8.50
2585	NASDAQ	CVV	Tue, Jun 11, 2013	8.62	8.86	8.43	8.73
2584	NASDAQ	CVV	Mon, Jun 10, 2013	8.73	8.99	8.60	8.62
2583	NASDAQ	CVV	Fri, Jun 7, 2013	8.91	9.25	8.63	8.79
2582	NASDAQ	CVV	Thu, Jun 6, 2013	9.13	9.26	8.90	8.92
2581	NASDAQ	CVV	Wed, Jun 5, 2013	8.90	9.20	8.75	9.20
2580	NASDAQ	CVV	Tue, Jun 4, 2013	9.55	9.55	8.88	8.89
2579	NASDAQ	CVV	Mon, Jun 3, 2013	9.72	9.80	9.50	9.53
2578	NASDAQ	CVV	Fri, May 31, 2013	9.70	10.00	9.61	9.64
2577	NASDAQ	CVV	Thu, May 30, 2013	9.64	9.94	9.64	9.70
2576	NASDAQ	CVV	Wed, May 29, 2013	9.76	9.90	9.76	9.80
2575	NASDAQ	CVV	Tue, May 28, 2013	9.75	9.87	9.70	9.80
2574	NASDAQ	CVV	Fri, May 24, 2013	9.67	9.82	9.50	9.66
2573	NASDAQ	CVV	Thu, May 23, 2013	9.79	9.90	9.50	9.61
2572	NASDAQ	CVV	Wed, May 22, 2013	10.02	10.14	9.80	9.84
2571	NASDAQ	CVV	Tue, May 21, 2013	10.01	10.20	9.95	9.96
2570	NASDAQ	CVV	Mon, May 20, 2013	10.07	10.14	9.96	10.08
2569	NASDAQ	CVV	Fri, May 17, 2013	10.03	10.20	9.99	10.07
2568	NASDAQ	CVV	Thu, May 16, 2013	9.98	10.19	9.98	10.02
2567	NASDAQ	CVV	Wed, May 15, 2013	10.20	10.20	9.95	9.95
2566	NASDAQ	CVV	Tue, May 14, 2013	10.00	10.29	10.00	10.19
2565	NASDAQ	CVV	Mon, May 13, 2013	10.10	10.10	10.00	10.03
2564	NASDAQ	CVV	Fri, May 10, 2013	10.19	10.19	10.10	10.12
2563	NASDAQ	CVV	Thu, May 9, 2013	10.11	10.25	10.10	10.11
2562	NASDAQ	CVV	Wed, May 8, 2013	10.10	10.22	10.10	10.17
2561	NASDAQ	CVV	Tue, May 7, 2013	10.13	10.22	10.10	10.11
2560	NASDAQ	CVV	Mon, May 6, 2013	10.16	10.24	10.10	10.16
2559	NASDAQ	CVV	Fri, May 3, 2013	10.25	10.26	10.12	10.16
2558	NASDAQ	CVV	Thu, May 2, 2013	10.23	10.28	10.10	10.14
2557	NASDAQ	CVV	Wed, May 1, 2013	10.44	10.44	10.20	10.26
2556	NASDAQ	CVV	Tue, Apr 30, 2013	10.11	10.41	10.11	10.39
2555	NASDAQ	CVV	Mon, Apr 29, 2013	10.19	10.24	10.07	10.10
2554	NASDAQ	CVV	Fri, Apr 26, 2013	10.15	10.28	10.01	10.07
2553	NASDAQ	CVV	Thu, Apr 25, 2013	10.15	10.35	9.91	10.06
2552	NASDAQ	CVV	Wed, Apr 24, 2013	10.00	10.26	10.00	10.17
2551	NASDAQ	CVV	Tue, Apr 23, 2013	10.18	10.44	9.91	9.96
2550	NASDAQ	CVV	Mon, Apr 22, 2013	10.23	10.37	9.96	10.03
2549	NASDAQ	CVV	Fri, Apr 19, 2013	10.61	10.66	10.18	10.27
2548	NASDAQ	CVV	Thu, Apr 18, 2013	10.70	11.12	10.54	10.70
2547	NASDAQ	CVV	Wed, Apr 17, 2013	11.13	11.16	10.52	10.81
2546	NASDAQ	CVV	Tue, Apr 16, 2013	11.38	11.66	11.21	11.22
2545	NASDAQ	CVV	Mon, Apr 15, 2013	11.51	11.67	11.12	11.41
2544	NASDAQ	CVV	Fri, Apr 12, 2013	11.29	11.68	11.25	11.58
2543	NASDAQ	CVV	Thu, Apr 11, 2013	11.50	11.60	11.10	11.25
2542	NASDAQ	CVV	Wed, Apr 10, 2013	10.66	11.56	10.66	11.56
2541	NASDAQ	CVV	Tue, Apr 9, 2013	10.43	10.66	10.40	10.53
2540	NASDAQ	CVV	Mon, Apr 8, 2013	10.50	10.69	10.33	10.51
2539	NASDAQ	CVV	Fri, Apr 5, 2013	10.71	10.71	10.35	10.55
2538	NASDAQ	CVV	Thu, Apr 4, 2013	10.92	11.05	10.51	10.82
2537	NASDAQ	CVV	Wed, Apr 3, 2013	10.45	11.05	10.35	10.79
2536	NASDAQ	CVV	Tue, Apr 2, 2013	10.60	10.89	10.35	10.46
2535	NASDAQ	CVV	Mon, Apr 1, 2013	10.18	10.34	9.91	10.34
2534	NASDAQ	CVV	Thu, Mar 28, 2013	10.15	10.39	10.02	10.15
2533	NASDAQ	CVV	Wed, Mar 27, 2013	10.03	10.44	10.00	10.26
2532	NASDAQ	CVV	Tue, Mar 26, 2013	10.32	10.89	10.20	10.22
2531	NASDAQ	CVV	Mon, Mar 25, 2013	10.86	10.87	10.31	10.51
2530	NASDAQ	CVV	Fri, Mar 22, 2013	10.94	11.29	10.60	10.86
2529	NASDAQ	CVV	Thu, Mar 21, 2013	10.11	11.19	9.91	10.83
2528	NASDAQ	CVV	Wed, Mar 20, 2013	10.51	10.60	10.14	10.29
2527	NASDAQ	CVV	Tue, Mar 19, 2013	10.39	10.70	10.39	10.60
2526	NASDAQ	CVV	Mon, Mar 18, 2013	10.70	10.91	10.39	10.44
2525	NASDAQ	CVV	Fri, Mar 15, 2013	11.08	11.20	10.85	10.98
2524	NASDAQ	CVV	Thu, Mar 14, 2013	11.50	11.50	11.10	11.19
2523	NASDAQ	CVV	Wed, Mar 13, 2013	11.29	11.44	11.29	11.32
2522	NASDAQ	CVV	Tue, Mar 12, 2013	11.50	11.50	11.20	11.42
2521	NASDAQ	CVV	Mon, Mar 11, 2013	11.28	11.50	10.88	11.40
2520	NASDAQ	CVV	Fri, Mar 8, 2013	10.83	11.30	10.51	11.06
2519	NASDAQ	CVV	Thu, Mar 7, 2013	10.98	11.18	10.63	10.82
2518	NASDAQ	CVV	Wed, Mar 6, 2013	11.33	11.33	10.93	11.02
2517	NASDAQ	CVV	Tue, Mar 5, 2013	10.87	11.15	10.60	10.92
2516	NASDAQ	CVV	Mon, Mar 4, 2013	10.30	11.00	10.30	10.71
2515	NASDAQ	CVV	Fri, Mar 1, 2013	10.59	10.59	10.19	10.19
2514	NASDAQ	CVV	Thu, Feb 28, 2013	10.56	10.56	10.21	10.50
2513	NASDAQ	CVV	Wed, Feb 27, 2013	10.40	10.85	10.35	10.55
2512	NASDAQ	CVV	Tue, Feb 26, 2013	10.65	10.74	10.11	10.39
2511	NASDAQ	CVV	Mon, Feb 25, 2013	11.18	11.20	10.50	10.74
2510	NASDAQ	CVV	Fri, Feb 22, 2013	10.83	11.20	10.83	11.14
2509	NASDAQ	CVV	Thu, Feb 21, 2013	10.24	10.75	10.19	10.66
2508	NASDAQ	CVV	Wed, Feb 20, 2013	11.01	11.13	9.99	10.08
2507	NASDAQ	CVV	Tue, Feb 19, 2013	12.05	12.05	11.09	11.10
2506	NASDAQ	CVV	Fri, Feb 15, 2013	12.02	12.02	11.88	12.00
2505	NASDAQ	CVV	Thu, Feb 14, 2013	12.11	12.11	11.82	11.86
2504	NASDAQ	CVV	Wed, Feb 13, 2013	11.78	12.04	11.73	11.94
2503	NASDAQ	CVV	Tue, Feb 12, 2013	11.90	12.19	11.70	11.75
2502	NASDAQ	CVV	Mon, Feb 11, 2013	11.72	11.80	11.62	11.78
2501	NASDAQ	CVV	Fri, Feb 8, 2013	11.92	11.92	11.51	11.65
2500	NASDAQ	CVV	Thu, Feb 7, 2013	12.01	12.02	11.70	11.70
2499	NASDAQ	CVV	Wed, Feb 6, 2013	11.89	12.09	11.86	12.04
2498	NASDAQ	CVV	Tue, Feb 5, 2013	12.08	12.25	11.69	11.80
2497	NASDAQ	CVV	Mon, Feb 4, 2013	12.24	12.24	11.89	11.97
2496	NASDAQ	CVV	Fri, Feb 1, 2013	11.75	12.30	11.66	12.24
2495	NASDAQ	CVV	Thu, Jan 31, 2013	11.91	11.91	11.45	11.62
2494	NASDAQ	CVV	Wed, Jan 30, 2013	11.74	11.89	11.25	11.38
2493	NASDAQ	CVV	Tue, Jan 29, 2013	11.43	11.87	11.39	11.51
2492	NASDAQ	CVV	Mon, Jan 28, 2013	11.21	11.50	11.20	11.34
2491	NASDAQ	CVV	Fri, Jan 25, 2013	11.06	11.35	11.00	11.12
2490	NASDAQ	CVV	Thu, Jan 24, 2013	10.75	11.30	10.75	11.03
2489	NASDAQ	CVV	Wed, Jan 23, 2013	11.07	11.25	10.65	10.75
2488	NASDAQ	CVV	Tue, Jan 22, 2013	10.99	11.11	10.94	11.01
2487	NASDAQ	CVV	Fri, Jan 18, 2013	11.35	11.41	10.69	10.88
2486	NASDAQ	CVV	Thu, Jan 17, 2013	11.18	11.83	11.10	11.39
2485	NASDAQ	CVV	Wed, Jan 16, 2013	10.35	11.35	10.35	11.01
2484	NASDAQ	CVV	Tue, Jan 15, 2013	10.16	10.49	10.05	10.32
2483	NASDAQ	CVV	Mon, Jan 14, 2013	10.02	10.25	10.02	10.16
2482	NASDAQ	CVV	Fri, Jan 11, 2013	10.11	10.20	10.02	10.04
2481	NASDAQ	CVV	Thu, Jan 10, 2013	9.90	10.29	9.90	10.11
2480	NASDAQ	CVV	Wed, Jan 9, 2013	10.05	10.15	9.86	9.89
2479	NASDAQ	CVV	Tue, Jan 8, 2013	10.14	10.34	9.90	9.90
2478	NASDAQ	CVV	Mon, Jan 7, 2013	10.03	10.11	9.87	10.02
2477	NASDAQ	CVV	Fri, Jan 4, 2013	10.04	10.30	9.82	10.04
2476	NASDAQ	CVV	Thu, Jan 3, 2013	9.95	10.00	9.87	9.92
2475	NASDAQ	CVV	Wed, Jan 2, 2013	9.73	10.00	9.65	9.93
2474	NASDAQ	CVV	Mon, Dec 31, 2012	9.49	9.72	9.19	9.60
2473	NASDAQ	CVV	Fri, Dec 28, 2012	9.38	9.71	9.38	9.54
2472	NASDAQ	CVV	Thu, Dec 27, 2012	9.40	9.56	9.30	9.43
2471	NASDAQ	CVV	Wed, Dec 26, 2012	9.35	9.39	9.29	9.30
2470	NASDAQ	CVV	Mon, Dec 24, 2012	9.54	9.54	9.29	9.30
2469	NASDAQ	CVV	Fri, Dec 21, 2012	9.30	9.59	9.30	9.46
2468	NASDAQ	CVV	Thu, Dec 20, 2012	9.79	9.86	9.20	9.44
2467	NASDAQ	CVV	Wed, Dec 19, 2012	9.97	10.07	9.65	9.68
2466	NASDAQ	CVV	Tue, Dec 18, 2012	10.24	10.24	9.95	9.97
2465	NASDAQ	CVV	Mon, Dec 17, 2012	9.26	10.12	9.26	10.05
2464	NASDAQ	CVV	Fri, Dec 14, 2012	9.29	9.50	9.03	9.11
2463	NASDAQ	CVV	Thu, Dec 13, 2012	8.53	9.44	8.50	9.18
2462	NASDAQ	CVV	Wed, Dec 12, 2012	8.58	8.60	8.40	8.50
2461	NASDAQ	CVV	Tue, Dec 11, 2012	8.60	8.65	8.51	8.60
2460	NASDAQ	CVV	Mon, Dec 10, 2012	8.57	8.66	8.50	8.51
2459	NASDAQ	CVV	Fri, Dec 7, 2012	8.17	8.60	8.17	8.46
2458	NASDAQ	CVV	Thu, Dec 6, 2012	8.48	8.52	8.10	8.20
2457	NASDAQ	CVV	Wed, Dec 5, 2012	8.60	9.00	8.38	8.53
2456	NASDAQ	CVV	Tue, Dec 4, 2012	8.72	8.94	8.52	8.55
2455	NASDAQ	CVV	Mon, Dec 3, 2012	8.84	8.84	8.50	8.72
2454	NASDAQ	CVV	Fri, Nov 30, 2012	8.86	9.00	8.75	8.84
2453	NASDAQ	CVV	Thu, Nov 29, 2012	8.54	9.05	8.54	8.99
2452	NASDAQ	CVV	Wed, Nov 28, 2012	8.42	8.89	8.08	8.61
2451	NASDAQ	CVV	Tue, Nov 27, 2012	7.98	8.60	7.98	8.60
2450	NASDAQ	CVV	Mon, Nov 26, 2012	7.77	8.10	7.25	7.97
2449	NASDAQ	CVV	Fri, Nov 23, 2012	8.20	8.20	7.88	7.92
2448	NASDAQ	CVV	Wed, Nov 21, 2012	8.41	8.41	8.38	8.41
2447	NASDAQ	CVV	Tue, Nov 20, 2012	8.35	8.50	8.00	8.40
2446	NASDAQ	CVV	Mon, Nov 19, 2012	8.08	8.65	8.08	8.36
2445	NASDAQ	CVV	Fri, Nov 16, 2012	8.04	8.08	7.88	8.00
2444	NASDAQ	CVV	Thu, Nov 15, 2012	7.78	8.68	7.75	8.00
2443	NASDAQ	CVV	Wed, Nov 14, 2012	8.45	8.76	8.05	8.13
2442	NASDAQ	CVV	Tue, Nov 13, 2012	8.90	8.93	8.11	8.46
2441	NASDAQ	CVV	Mon, Nov 12, 2012	9.69	9.69	8.85	8.93
2440	NASDAQ	CVV	Fri, Nov 9, 2012	9.70	9.84	9.63	9.63
2439	NASDAQ	CVV	Thu, Nov 8, 2012	9.88	10.21	9.70	9.76
2438	NASDAQ	CVV	Wed, Nov 7, 2012	10.35	10.35	9.71	9.87
2437	NASDAQ	CVV	Tue, Nov 6, 2012	10.25	10.44	10.25	10.39
2436	NASDAQ	CVV	Mon, Nov 5, 2012	10.11	10.40	10.11	10.24
2435	NASDAQ	CVV	Fri, Nov 2, 2012	10.27	10.27	10.10	10.17
2434	NASDAQ	CVV	Thu, Nov 1, 2012	10.28	10.49	10.18	10.25
2433	NASDAQ	CVV	Wed, Oct 31, 2012	10.21	10.25	10.18	10.22
2432	NASDAQ	CVV	Fri, Oct 26, 2012	10.00	10.26	10.00	10.20
2431	NASDAQ	CVV	Thu, Oct 25, 2012	9.90	9.98	9.73	9.97
2430	NASDAQ	CVV	Wed, Oct 24, 2012	10.15	10.15	9.75	9.80
2429	NASDAQ	CVV	Tue, Oct 23, 2012	10.09	10.35	10.00	10.13
2428	NASDAQ	CVV	Mon, Oct 22, 2012	10.22	10.40	10.18	10.23
2427	NASDAQ	CVV	Fri, Oct 19, 2012	10.25	10.26	10.07	10.19
2426	NASDAQ	CVV	Thu, Oct 18, 2012	10.22	10.27	10.22	10.25
2425	NASDAQ	CVV	Wed, Oct 17, 2012	10.10	10.23	10.10	10.23
2424	NASDAQ	CVV	Tue, Oct 16, 2012	9.85	10.20	9.85	10.16
2423	NASDAQ	CVV	Mon, Oct 15, 2012	9.72	9.86	9.63	9.81
2422	NASDAQ	CVV	Fri, Oct 12, 2012	9.68	9.81	9.63	9.64
2421	NASDAQ	CVV	Thu, Oct 11, 2012	9.84	9.85	9.70	9.74
2420	NASDAQ	CVV	Wed, Oct 10, 2012	9.82	9.89	9.80	9.81
2419	NASDAQ	CVV	Tue, Oct 9, 2012	9.67	9.82	9.65	9.78
2418	NASDAQ	CVV	Mon, Oct 8, 2012	9.83	9.86	9.62	9.63
2417	NASDAQ	CVV	Fri, Oct 5, 2012	9.80	9.88	9.80	9.83
2416	NASDAQ	CVV	Thu, Oct 4, 2012	9.68	9.85	9.61	9.79
2415	NASDAQ	CVV	Wed, Oct 3, 2012	9.75	9.78	9.65	9.74
2414	NASDAQ	CVV	Tue, Oct 2, 2012	9.79	9.96	9.61	9.75
2413	NASDAQ	CVV	Mon, Oct 1, 2012	9.77	9.92	9.68	9.72
2412	NASDAQ	CVV	Fri, Sep 28, 2012	9.74	9.76	9.65	9.68
2411	NASDAQ	CVV	Thu, Sep 27, 2012	9.82	9.95	9.61	9.82
2410	NASDAQ	CVV	Wed, Sep 26, 2012	9.80	9.86	9.66	9.82
2409	NASDAQ	CVV	Tue, Sep 25, 2012	9.85	10.00	9.80	9.82
2408	NASDAQ	CVV	Mon, Sep 24, 2012	9.84	9.92	9.72	9.85
2407	NASDAQ	CVV	Fri, Sep 21, 2012	9.82	9.96	9.72	9.81
2406	NASDAQ	CVV	Thu, Sep 20, 2012	9.80	9.88	9.68	9.77
2405	NASDAQ	CVV	Wed, Sep 19, 2012	9.81	9.82	9.61	9.76
2404	NASDAQ	CVV	Tue, Sep 18, 2012	9.93	10.38	9.80	9.83
2403	NASDAQ	CVV	Mon, Sep 17, 2012	10.21	10.21	9.90	9.91
2402	NASDAQ	CVV	Fri, Sep 14, 2012	9.72	10.40	9.61	10.21
2401	NASDAQ	CVV	Thu, Sep 13, 2012	9.90	10.00	9.68	9.69
2400	NASDAQ	CVV	Wed, Sep 12, 2012	9.95	10.02	9.80	9.95
2399	NASDAQ	CVV	Tue, Sep 11, 2012	9.90	10.39	9.85	9.95
2398	NASDAQ	CVV	Mon, Sep 10, 2012	9.95	10.06	9.90	9.91
2397	NASDAQ	CVV	Fri, Sep 7, 2012	10.04	10.10	9.91	10.03
2396	NASDAQ	CVV	Thu, Sep 6, 2012	10.50	10.58	9.92	9.98
2395	NASDAQ	CVV	Wed, Sep 5, 2012	10.51	10.51	10.10	10.49
2394	NASDAQ	CVV	Tue, Sep 4, 2012	10.70	10.75	10.45	10.52
2393	NASDAQ	CVV	Fri, Aug 31, 2012	10.87	11.01	10.60	10.78
2392	NASDAQ	CVV	Thu, Aug 30, 2012	10.95	11.02	10.80	10.83
2391	NASDAQ	CVV	Wed, Aug 29, 2012	11.10	11.10	10.78	11.02
2390	NASDAQ	CVV	Tue, Aug 28, 2012	11.10	11.10	10.90	11.06
2389	NASDAQ	CVV	Mon, Aug 27, 2012	10.87	11.05	10.85	11.04
2388	NASDAQ	CVV	Fri, Aug 24, 2012	10.94	11.32	10.75	10.88
2387	NASDAQ	CVV	Thu, Aug 23, 2012	10.38	11.05	10.22	10.97
2386	NASDAQ	CVV	Wed, Aug 22, 2012	10.15	10.37	9.94	10.37
2385	NASDAQ	CVV	Tue, Aug 21, 2012	9.90	10.40	9.86	10.22
2384	NASDAQ	CVV	Mon, Aug 20, 2012	10.01	10.01	9.69	9.93
2383	NASDAQ	CVV	Fri, Aug 17, 2012	10.19	10.22	9.88	10.05
2382	NASDAQ	CVV	Thu, Aug 16, 2012	10.38	10.38	10.14	10.23
2381	NASDAQ	CVV	Wed, Aug 15, 2012	9.75	10.63	9.75	10.40
2380	NASDAQ	CVV	Tue, Aug 14, 2012	10.06	10.09	9.62	9.93
2379	NASDAQ	CVV	Mon, Aug 13, 2012	10.29	10.29	9.82	10.06
2378	NASDAQ	CVV	Fri, Aug 10, 2012	10.43	10.43	10.17	10.36
2377	NASDAQ	CVV	Thu, Aug 9, 2012	10.00	10.48	10.00	10.40
2376	NASDAQ	CVV	Wed, Aug 8, 2012	10.10	10.14	9.95	10.01
2375	NASDAQ	CVV	Tue, Aug 7, 2012	10.00	10.22	9.90	10.17
2374	NASDAQ	CVV	Mon, Aug 6, 2012	9.89	10.10	9.62	10.02
2373	NASDAQ	CVV	Fri, Aug 3, 2012	10.84	11.00	10.80	10.91
2372	NASDAQ	CVV	Thu, Aug 2, 2012	10.92	11.13	10.60	10.75
2371	NASDAQ	CVV	Wed, Aug 1, 2012	10.92	11.11	10.77	10.99
2370	NASDAQ	CVV	Tue, Jul 31, 2012	11.20	11.20	10.51	10.94
2369	NASDAQ	CVV	Mon, Jul 30, 2012	11.51	11.60	11.01	11.29
2368	NASDAQ	CVV	Fri, Jul 27, 2012	11.52	11.72	11.38	11.49
2367	NASDAQ	CVV	Thu, Jul 26, 2012	11.61	12.05	11.35	11.50
2366	NASDAQ	CVV	Wed, Jul 25, 2012	11.83	11.99	11.63	11.74
2365	NASDAQ	CVV	Tue, Jul 24, 2012	12.18	12.29	11.61	11.66
2364	NASDAQ	CVV	Mon, Jul 23, 2012	12.08	12.25	12.03	12.11
2363	NASDAQ	CVV	Fri, Jul 20, 2012	12.09	12.45	12.04	12.29
2362	NASDAQ	CVV	Thu, Jul 19, 2012	12.35	12.46	12.15	12.20
2361	NASDAQ	CVV	Wed, Jul 18, 2012	12.26	12.49	12.10	12.35
2360	NASDAQ	CVV	Tue, Jul 17, 2012	12.42	12.47	12.26	12.31
2359	NASDAQ	CVV	Mon, Jul 16, 2012	12.24	12.58	12.20	12.37
2358	NASDAQ	CVV	Fri, Jul 13, 2012	12.22	12.40	12.19	12.26
2357	NASDAQ	CVV	Thu, Jul 12, 2012	12.30	12.30	12.11	12.18
2356	NASDAQ	CVV	Wed, Jul 11, 2012	12.48	12.60	12.05	12.35
2355	NASDAQ	CVV	Tue, Jul 10, 2012	12.74	12.78	12.12	12.50
2354	NASDAQ	CVV	Mon, Jul 9, 2012	12.68	13.00	12.63	12.80
2353	NASDAQ	CVV	Fri, Jul 6, 2012	12.85	12.93	12.77	12.80
2352	NASDAQ	CVV	Thu, Jul 5, 2012	12.82	13.27	12.76	13.04
2351	NASDAQ	CVV	Tue, Jul 3, 2012	13.09	13.40	12.73	12.91
2350	NASDAQ	CVV	Mon, Jul 2, 2012	12.88	13.14	12.50	13.14
2349	NASDAQ	CVV	Fri, Jun 29, 2012	13.09	13.12	12.75	12.86
2348	NASDAQ	CVV	Thu, Jun 28, 2012	12.89	13.09	12.51	12.81
2347	NASDAQ	CVV	Wed, Jun 27, 2012	12.86	13.10	12.61	13.06
2346	NASDAQ	CVV	Tue, Jun 26, 2012	12.96	12.96	12.45	12.68
2345	NASDAQ	CVV	Mon, Jun 25, 2012	12.84	13.10	12.44	12.58
2344	NASDAQ	CVV	Fri, Jun 22, 2012	12.46	12.65	12.36	12.60
2343	NASDAQ	CVV	Thu, Jun 21, 2012	13.06	13.06	12.36	12.40
2342	NASDAQ	CVV	Wed, Jun 20, 2012	13.30	13.30	12.83	13.12
2341	NASDAQ	CVV	Tue, Jun 19, 2012	13.06	13.30	13.00	13.25
2340	NASDAQ	CVV	Mon, Jun 18, 2012	12.39	13.08	12.35	13.06
2339	NASDAQ	CVV	Fri, Jun 15, 2012	12.06	12.32	12.00	12.32
2338	NASDAQ	CVV	Thu, Jun 14, 2012	12.09	12.10	11.90	12.09
2337	NASDAQ	CVV	Wed, Jun 13, 2012	12.25	12.27	12.00	12.05
2336	NASDAQ	CVV	Tue, Jun 12, 2012	12.48	12.50	12.20	12.26
2335	NASDAQ	CVV	Mon, Jun 11, 2012	12.49	12.49	12.00	12.39
2334	NASDAQ	CVV	Fri, Jun 8, 2012	12.52	12.52	11.27	12.43
2333	NASDAQ	CVV	Thu, Jun 7, 2012	13.02	13.17	12.20	12.52
2332	NASDAQ	CVV	Wed, Jun 6, 2012	13.11	13.35	12.60	12.91
2331	NASDAQ	CVV	Tue, Jun 5, 2012	12.80	13.11	12.64	13.09
2330	NASDAQ	CVV	Mon, Jun 4, 2012	11.97	12.45	11.78	12.43
2329	NASDAQ	CVV	Fri, Jun 1, 2012	11.85	11.89	11.51	11.72
2328	NASDAQ	CVV	Thu, May 31, 2012	11.99	12.09	11.67	11.90
2327	NASDAQ	CVV	Wed, May 30, 2012	12.12	12.12	11.90	12.00
2326	NASDAQ	CVV	Tue, May 29, 2012	11.96	12.43	11.96	12.24
2325	NASDAQ	CVV	Fri, May 25, 2012	12.04	12.05	11.88	11.94
2324	NASDAQ	CVV	Thu, May 24, 2012	12.04	12.20	11.98	12.05
2323	NASDAQ	CVV	Wed, May 23, 2012	11.69	12.17	11.61	12.00
2322	NASDAQ	CVV	Tue, May 22, 2012	12.00	12.00	11.66	11.74
2321	NASDAQ	CVV	Mon, May 21, 2012	12.05	12.05	11.70	11.91
2320	NASDAQ	CVV	Fri, May 18, 2012	12.24	12.24	11.70	11.98
2319	NASDAQ	CVV	Thu, May 17, 2012	13.00	13.46	11.99	12.20
2318	NASDAQ	CVV	Wed, May 16, 2012	14.27	14.27	12.64	12.99
2317	NASDAQ	CVV	Tue, May 15, 2012	14.47	14.47	14.01	14.33
2316	NASDAQ	CVV	Mon, May 14, 2012	14.47	14.47	14.25	14.31
2315	NASDAQ	CVV	Fri, May 11, 2012	14.27	14.35	14.14	14.32
2314	NASDAQ	CVV	Thu, May 10, 2012	14.47	14.50	14.19	14.45
2313	NASDAQ	CVV	Wed, May 9, 2012	14.47	14.47	14.00	14.47
2312	NASDAQ	CVV	Tue, May 8, 2012	14.53	14.95	14.11	14.51
2311	NASDAQ	CVV	Mon, May 7, 2012	14.00	14.24	13.47	13.96
2310	NASDAQ	CVV	Fri, May 4, 2012	13.64	13.64	12.95	13.18
2309	NASDAQ	CVV	Thu, May 3, 2012	14.43	14.45	13.26	13.72
2308	NASDAQ	CVV	Wed, May 2, 2012	14.67	14.74	14.21	14.45
2307	NASDAQ	CVV	Tue, May 1, 2012	14.10	14.58	13.72	14.33
2306	NASDAQ	CVV	Mon, Apr 30, 2012	13.41	14.42	13.41	13.92
2305	NASDAQ	CVV	Fri, Apr 27, 2012	12.49	13.35	12.37	13.34
2304	NASDAQ	CVV	Thu, Apr 26, 2012	12.35	12.42	12.13	12.34
2303	NASDAQ	CVV	Wed, Apr 25, 2012	12.53	12.60	11.94	12.07
2302	NASDAQ	CVV	Tue, Apr 24, 2012	12.40	12.58	12.30	12.40
2301	NASDAQ	CVV	Mon, Apr 23, 2012	11.94	12.36	11.50	12.35
2300	NASDAQ	CVV	Fri, Apr 20, 2012	12.26	12.28	11.70	11.91
2299	NASDAQ	CVV	Thu, Apr 19, 2012	12.45	12.45	12.14	12.22
2298	NASDAQ	CVV	Wed, Apr 18, 2012	12.80	13.03	12.40	12.44
2297	NASDAQ	CVV	Tue, Apr 17, 2012	12.42	13.00	12.42	12.94
2296	NASDAQ	CVV	Mon, Apr 16, 2012	12.87	12.87	12.19	12.41
2295	NASDAQ	CVV	Fri, Apr 13, 2012	12.73	12.99	12.65	12.84
2294	NASDAQ	CVV	Thu, Apr 12, 2012	12.10	12.78	12.10	12.73
2293	NASDAQ	CVV	Wed, Apr 11, 2012	12.07	12.25	11.99	12.05
2292	NASDAQ	CVV	Tue, Apr 10, 2012	12.92	12.92	11.85	12.00
2291	NASDAQ	CVV	Mon, Apr 9, 2012	12.90	12.91	12.61	12.63
2290	NASDAQ	CVV	Thu, Apr 5, 2012	12.90	13.08	12.85	12.97
2289	NASDAQ	CVV	Wed, Apr 4, 2012	13.20	13.30	12.75	12.90
2288	NASDAQ	CVV	Tue, Apr 3, 2012	13.45	13.46	13.10	13.25
2287	NASDAQ	CVV	Mon, Apr 2, 2012	13.51	13.69	13.30	13.39
2286	NASDAQ	CVV	Fri, Mar 30, 2012	13.57	13.89	13.43	13.54
2285	NASDAQ	CVV	Thu, Mar 29, 2012	12.90	13.65	12.80	13.49
2284	NASDAQ	CVV	Wed, Mar 28, 2012	13.26	13.74	12.68	12.92
2283	NASDAQ	CVV	Tue, Mar 27, 2012	13.20	13.95	13.20	13.26
2282	NASDAQ	CVV	Mon, Mar 26, 2012	12.47	13.08	12.44	12.92
2281	NASDAQ	CVV	Fri, Mar 23, 2012	12.38	12.47	12.25	12.35
2280	NASDAQ	CVV	Thu, Mar 22, 2012	12.27	12.43	12.10	12.34
2279	NASDAQ	CVV	Wed, Mar 21, 2012	11.91	12.35	11.85	12.29
2278	NASDAQ	CVV	Tue, Mar 20, 2012	11.67	11.85	11.50	11.85
2277	NASDAQ	CVV	Mon, Mar 19, 2012	11.59	11.96	11.50	11.67
2276	NASDAQ	CVV	Fri, Mar 16, 2012	11.30	11.60	11.04	11.56
2275	NASDAQ	CVV	Thu, Mar 15, 2012	11.23	11.60	11.23	11.31
2274	NASDAQ	CVV	Wed, Mar 14, 2012	11.75	11.75	11.24	11.26
2273	NASDAQ	CVV	Tue, Mar 13, 2012	12.14	12.14	11.65	11.82
2272	NASDAQ	CVV	Mon, Mar 12, 2012	11.94	11.95	11.63	11.68
2271	NASDAQ	CVV	Fri, Mar 9, 2012	11.65	12.15	11.65	11.83
2270	NASDAQ	CVV	Thu, Mar 8, 2012	11.44	11.64	11.21	11.63
2269	NASDAQ	CVV	Wed, Mar 7, 2012	11.33	11.45	11.15	11.31
2268	NASDAQ	CVV	Tue, Mar 6, 2012	11.58	11.65	11.00	11.20
2267	NASDAQ	CVV	Mon, Mar 5, 2012	12.00	12.15	11.54	11.67
2266	NASDAQ	CVV	Fri, Mar 2, 2012	11.10	11.97	10.66	11.78
2265	NASDAQ	CVV	Thu, Mar 1, 2012	11.51	11.75	11.04	11.10
2264	NASDAQ	CVV	Wed, Feb 29, 2012	11.68	11.87	11.39	11.49
2263	NASDAQ	CVV	Tue, Feb 28, 2012	11.86	11.90	11.43	11.69
2262	NASDAQ	CVV	Mon, Feb 27, 2012	12.08	12.25	11.70	11.78
2261	NASDAQ	CVV	Fri, Feb 24, 2012	12.87	12.99	12.50	12.58
2260	NASDAQ	CVV	Thu, Feb 23, 2012	12.84	12.97	12.43	12.90
2259	NASDAQ	CVV	Wed, Feb 22, 2012	13.23	13.40	12.69	12.74
2258	NASDAQ	CVV	Tue, Feb 21, 2012	13.12	13.81	13.12	13.28
2257	NASDAQ	CVV	Fri, Feb 17, 2012	12.89	13.17	12.51	13.09
2256	NASDAQ	CVV	Thu, Feb 16, 2012	12.35	12.92	12.03	12.81
2255	NASDAQ	CVV	Wed, Feb 15, 2012	13.48	13.48	12.37	12.43
2254	NASDAQ	CVV	Tue, Feb 14, 2012	14.15	14.26	13.21	13.34
2253	NASDAQ	CVV	Mon, Feb 13, 2012	14.96	15.00	13.81	14.26
2252	NASDAQ	CVV	Fri, Feb 10, 2012	15.28	15.28	14.55	14.79
2251	NASDAQ	CVV	Thu, Feb 9, 2012	15.42	15.63	14.50	15.33
2250	NASDAQ	CVV	Wed, Feb 8, 2012	15.88	16.06	15.00	15.37
2249	NASDAQ	CVV	Tue, Feb 7, 2012	14.90	15.70	14.85	15.65
2248	NASDAQ	CVV	Mon, Feb 6, 2012	14.86	14.95	14.54	14.90
2247	NASDAQ	CVV	Fri, Feb 3, 2012	14.84	14.95	14.55	14.83
2246	NASDAQ	CVV	Thu, Feb 2, 2012	14.69	14.99	14.21	14.57
2245	NASDAQ	CVV	Wed, Feb 1, 2012	14.61	14.79	14.45	14.60
2244	NASDAQ	CVV	Tue, Jan 31, 2012	14.29	14.67	14.15	14.33
2243	NASDAQ	CVV	Mon, Jan 30, 2012	13.44	14.54	13.10	14.13
2242	NASDAQ	CVV	Fri, Jan 27, 2012	12.60	13.72	12.60	13.42
2241	NASDAQ	CVV	Thu, Jan 26, 2012	13.25	13.38	12.65	12.70
2240	NASDAQ	CVV	Wed, Jan 25, 2012	12.56	13.22	12.44	13.15
2239	NASDAQ	CVV	Tue, Jan 24, 2012	12.90	12.90	12.43	12.57
2238	NASDAQ	CVV	Mon, Jan 23, 2012	13.05	13.32	12.73	12.99
2237	NASDAQ	CVV	Fri, Jan 20, 2012	12.90	13.09	12.55	12.98
2236	NASDAQ	CVV	Thu, Jan 19, 2012	13.82	13.95	12.76	12.89
2235	NASDAQ	CVV	Wed, Jan 18, 2012	12.83	13.74	12.80	13.71
2234	NASDAQ	CVV	Tue, Jan 17, 2012	12.47	13.03	12.40	12.56
2233	NASDAQ	CVV	Fri, Jan 13, 2012	12.42	12.42	12.10	12.32
2232	NASDAQ	CVV	Thu, Jan 12, 2012	12.70	12.84	12.17	12.49
2231	NASDAQ	CVV	Wed, Jan 11, 2012	12.15	12.93	12.06	12.60
2230	NASDAQ	CVV	Tue, Jan 10, 2012	12.44	12.44	11.58	12.11
2229	NASDAQ	CVV	Mon, Jan 9, 2012	11.13	12.35	11.01	12.07
2228	NASDAQ	CVV	Fri, Jan 6, 2012	11.20	11.23	10.15	10.43
2227	NASDAQ	CVV	Thu, Jan 5, 2012	11.30	11.30	10.85	11.17
2226	NASDAQ	CVV	Wed, Jan 4, 2012	11.15	11.41	11.02	11.37
2225	NASDAQ	CVV	Tue, Jan 3, 2012	12.28	12.28	11.06	11.13
2224	NASDAQ	CVV	Fri, Dec 30, 2011	11.53	12.18	11.34	12.03
2223	NASDAQ	CVV	Thu, Dec 29, 2011	11.93	12.00	11.33	11.51
2222	NASDAQ	CVV	Wed, Dec 28, 2011	12.18	12.18	11.84	11.95
2221	NASDAQ	CVV	Tue, Dec 27, 2011	12.05	12.25	12.00	12.10
2220	NASDAQ	CVV	Fri, Dec 23, 2011	12.09	12.17	11.92	12.15
2219	NASDAQ	CVV	Thu, Dec 22, 2011	11.80	12.24	11.75	12.10
2218	NASDAQ	CVV	Wed, Dec 21, 2011	11.53	11.80	10.85	11.68
2217	NASDAQ	CVV	Tue, Dec 20, 2011	11.92	12.48	11.07	11.55
2216	NASDAQ	CVV	Mon, Dec 19, 2011	13.75	13.81	11.51	11.57
2215	NASDAQ	CVV	Fri, Dec 16, 2011	13.64	14.09	13.30	13.66
2214	NASDAQ	CVV	Thu, Dec 15, 2011	13.51	13.86	13.27	13.41
2213	NASDAQ	CVV	Wed, Dec 14, 2011	14.53	14.64	13.51	13.57
2212	NASDAQ	CVV	Tue, Dec 13, 2011	15.02	15.20	14.41	14.53
2211	NASDAQ	CVV	Mon, Dec 12, 2011	15.01	15.01	14.70	14.80
2210	NASDAQ	CVV	Fri, Dec 9, 2011	15.02	15.44	15.00	15.31
2209	NASDAQ	CVV	Thu, Dec 8, 2011	15.28	15.28	14.67	14.81
2208	NASDAQ	CVV	Wed, Dec 7, 2011	15.00	15.44	14.56	15.28
2207	NASDAQ	CVV	Tue, Dec 6, 2011	15.19	15.43	14.79	14.99
2206	NASDAQ	CVV	Mon, Dec 5, 2011	14.92	15.49	14.92	15.10
2205	NASDAQ	CVV	Fri, Dec 2, 2011	14.35	15.14	14.29	14.49
2204	NASDAQ	CVV	Thu, Dec 1, 2011	15.29	15.29	13.75	14.17
2203	NASDAQ	CVV	Wed, Nov 30, 2011	15.82	15.82	14.90	15.36
2202	NASDAQ	CVV	Tue, Nov 29, 2011	15.77	15.80	14.39	14.90
2201	NASDAQ	CVV	Mon, Nov 28, 2011	15.37	15.96	15.29	15.56
2200	NASDAQ	CVV	Fri, Nov 25, 2011	15.32	15.46	15.00	15.00
2199	NASDAQ	CVV	Wed, Nov 23, 2011	15.77	15.83	15.04	15.30
2198	NASDAQ	CVV	Tue, Nov 22, 2011	15.87	15.97	15.37	15.76
2197	NASDAQ	CVV	Mon, Nov 21, 2011	15.98	16.00	14.98	15.81
2196	NASDAQ	CVV	Fri, Nov 18, 2011	15.81	16.70	15.57	16.44
2195	NASDAQ	CVV	Thu, Nov 17, 2011	16.42	16.95	15.39	15.47
2194	NASDAQ	CVV	Wed, Nov 16, 2011	17.34	17.55	16.35	16.51
2193	NASDAQ	CVV	Tue, Nov 15, 2011	16.24	17.95	16.03	17.31
2192	NASDAQ	CVV	Mon, Nov 14, 2011	16.34	16.34	15.50	15.75
2191	NASDAQ	CVV	Fri, Nov 11, 2011	15.95	16.13	15.53	15.93
2190	NASDAQ	CVV	Thu, Nov 10, 2011	16.43	16.48	15.52	15.67
2189	NASDAQ	CVV	Wed, Nov 9, 2011	16.73	16.98	15.95	16.14
2188	NASDAQ	CVV	Tue, Nov 8, 2011	17.28	17.30	16.50	17.09
2187	NASDAQ	CVV	Mon, Nov 7, 2011	16.84	17.50	16.52	16.86
2186	NASDAQ	CVV	Fri, Nov 4, 2011	16.79	17.07	16.30	16.43
2185	NASDAQ	CVV	Thu, Nov 3, 2011	17.00	17.20	16.50	16.92
2184	NASDAQ	CVV	Wed, Nov 2, 2011	16.68	17.40	15.90	16.91
2183	NASDAQ	CVV	Tue, Nov 1, 2011	15.66	16.65	15.63	16.36
2182	NASDAQ	CVV	Mon, Oct 31, 2011	16.03	16.22	15.22	16.06
2181	NASDAQ	CVV	Fri, Oct 28, 2011	16.50	16.50	15.85	15.99
2180	NASDAQ	CVV	Thu, Oct 27, 2011	17.20	17.20	15.62	16.36
2179	NASDAQ	CVV	Wed, Oct 26, 2011	16.56	17.23	16.34	16.52
2178	NASDAQ	CVV	Tue, Oct 25, 2011	16.94	16.95	16.05	16.33
2177	NASDAQ	CVV	Mon, Oct 24, 2011	15.92	16.98	15.92	16.91
2176	NASDAQ	CVV	Fri, Oct 21, 2011	15.19	15.99	15.01	15.77
2175	NASDAQ	CVV	Thu, Oct 20, 2011	15.45	15.45	14.74	15.03
2174	NASDAQ	CVV	Wed, Oct 19, 2011	15.66	16.43	15.32	15.38
2173	NASDAQ	CVV	Tue, Oct 18, 2011	15.85	16.12	14.80	15.82
2172	NASDAQ	CVV	Mon, Oct 17, 2011	16.30	16.50	15.65	15.77
2171	NASDAQ	CVV	Fri, Oct 14, 2011	16.28	16.99	16.06	16.51
2170	NASDAQ	CVV	Thu, Oct 13, 2011	16.19	16.25	15.75	16.04
2169	NASDAQ	CVV	Wed, Oct 12, 2011	16.35	16.81	15.75	16.19
2168	NASDAQ	CVV	Tue, Oct 11, 2011	15.51	16.78	15.00	15.86
2167	NASDAQ	CVV	Mon, Oct 10, 2011	14.15	16.07	14.02	15.46
2166	NASDAQ	CVV	Fri, Oct 7, 2011	13.86	14.12	13.18	13.52
2165	NASDAQ	CVV	Thu, Oct 6, 2011	13.92	14.22	13.28	13.70
2164	NASDAQ	CVV	Wed, Oct 5, 2011	13.47	14.21	13.26	13.92
2163	NASDAQ	CVV	Tue, Oct 4, 2011	12.25	13.47	12.15	13.33
2162	NASDAQ	CVV	Mon, Oct 3, 2011	13.39	13.68	12.11	12.54
2161	NASDAQ	CVV	Fri, Sep 30, 2011	12.65	13.88	12.36	13.50
2160	NASDAQ	CVV	Thu, Sep 29, 2011	13.79	14.82	12.58	12.78
2159	NASDAQ	CVV	Wed, Sep 28, 2011	13.71	13.73	12.78	13.35
2158	NASDAQ	CVV	Tue, Sep 27, 2011	13.65	14.34	13.50	13.61
2157	NASDAQ	CVV	Mon, Sep 26, 2011	13.64	14.06	13.21	13.46
2156	NASDAQ	CVV	Fri, Sep 23, 2011	13.14	14.00	12.89	13.80
2155	NASDAQ	CVV	Thu, Sep 22, 2011	13.71	14.10	12.06	13.36
2154	NASDAQ	CVV	Wed, Sep 21, 2011	14.91	15.35	14.34	14.45
2153	NASDAQ	CVV	Tue, Sep 20, 2011	15.34	16.19	14.68	14.98
2152	NASDAQ	CVV	Mon, Sep 19, 2011	15.10	15.55	14.41	15.00
2151	NASDAQ	CVV	Fri, Sep 16, 2011	15.98	16.00	15.20	15.44
2150	NASDAQ	CVV	Thu, Sep 15, 2011	17.01	17.02	15.63	15.93
2149	NASDAQ	CVV	Wed, Sep 14, 2011	16.51	17.80	16.14	17.13
2148	NASDAQ	CVV	Tue, Sep 13, 2011	16.30	17.10	15.96	16.72
2147	NASDAQ	CVV	Mon, Sep 12, 2011	16.57	16.89	15.54	16.13
2146	NASDAQ	CVV	Fri, Sep 9, 2011	18.49	18.49	16.88	16.95
2145	NASDAQ	CVV	Thu, Sep 8, 2011	17.91	18.63	17.53	18.16
2144	NASDAQ	CVV	Wed, Sep 7, 2011	18.76	19.40	17.52	18.02
2143	NASDAQ	CVV	Tue, Sep 6, 2011	17.67	19.76	17.48	18.47
2142	NASDAQ	CVV	Fri, Sep 2, 2011	17.00	18.71	16.10	18.62
2141	NASDAQ	CVV	Thu, Sep 1, 2011	18.11	18.61	17.33	17.60
2140	NASDAQ	CVV	Wed, Aug 31, 2011	19.15	19.18	17.01	18.24
2139	NASDAQ	CVV	Tue, Aug 30, 2011	18.72	19.40	18.20	19.18
2138	NASDAQ	CVV	Mon, Aug 29, 2011	16.77	19.08	16.77	18.79
2137	NASDAQ	CVV	Fri, Aug 26, 2011	16.67	17.17	15.51	16.50
2136	NASDAQ	CVV	Thu, Aug 25, 2011	17.50	17.90	16.42	16.74
2135	NASDAQ	CVV	Wed, Aug 24, 2011	15.50	17.32	15.36	17.30
2134	NASDAQ	CVV	Tue, Aug 23, 2011	12.87	15.45	12.87	15.33
2133	NASDAQ	CVV	Mon, Aug 22, 2011	13.88	13.88	12.61	12.72
2132	NASDAQ	CVV	Fri, Aug 19, 2011	11.59	13.89	11.52	13.27
2131	NASDAQ	CVV	Thu, Aug 18, 2011	12.93	12.93	11.24	11.82
2130	NASDAQ	CVV	Wed, Aug 17, 2011	13.20	13.48	12.83	12.89
2129	NASDAQ	CVV	Tue, Aug 16, 2011	13.20	13.55	12.82	13.18
2128	NASDAQ	CVV	Mon, Aug 15, 2011	13.43	13.62	12.80	13.30
2127	NASDAQ	CVV	Fri, Aug 12, 2011	13.36	13.55	12.76	12.90
2126	NASDAQ	CVV	Thu, Aug 11, 2011	12.10	13.37	11.90	13.25
2125	NASDAQ	CVV	Wed, Aug 10, 2011	13.50	14.04	11.99	12.10
2124	NASDAQ	CVV	Tue, Aug 9, 2011	13.99	14.00	12.52	13.70
2123	NASDAQ	CVV	Mon, Aug 8, 2011	15.00	15.00	13.29	13.68
2122	NASDAQ	CVV	Fri, Aug 5, 2011	15.82	16.09	14.03	15.23
2121	NASDAQ	CVV	Thu, Aug 4, 2011	16.32	16.32	15.55	15.73
2120	NASDAQ	CVV	Wed, Aug 3, 2011	15.98	16.79	15.67	16.52
2119	NASDAQ	CVV	Tue, Aug 2, 2011	15.72	16.18	15.28	15.90
2118	NASDAQ	CVV	Mon, Aug 1, 2011	16.59	16.89	15.56	15.76
2117	NASDAQ	CVV	Fri, Jul 29, 2011	15.76	16.42	15.33	16.25
2116	NASDAQ	CVV	Thu, Jul 28, 2011	15.78	16.13	15.39	15.98
2115	NASDAQ	CVV	Wed, Jul 27, 2011	15.80	16.04	14.84	15.86
2114	NASDAQ	CVV	Tue, Jul 26, 2011	17.49	17.64	15.90	15.97
2113	NASDAQ	CVV	Mon, Jul 25, 2011	17.45	17.79	17.12	17.29
2112	NASDAQ	CVV	Fri, Jul 22, 2011	16.29	17.87	16.29	17.34
2111	NASDAQ	CVV	Thu, Jul 21, 2011	16.01	16.37	15.75	16.27
2110	NASDAQ	CVV	Wed, Jul 20, 2011	16.37	16.40	15.81	16.00
2109	NASDAQ	CVV	Tue, Jul 19, 2011	16.35	16.79	15.84	16.32
2108	NASDAQ	CVV	Mon, Jul 18, 2011	14.60	16.51	14.17	16.26
2107	NASDAQ	CVV	Fri, Jul 15, 2011	14.38	14.79	14.02	14.48
2106	NASDAQ	CVV	Thu, Jul 14, 2011	14.08	14.25	13.83	13.99
2105	NASDAQ	CVV	Wed, Jul 13, 2011	13.50	14.49	13.50	14.03
2104	NASDAQ	CVV	Tue, Jul 12, 2011	12.76	13.94	12.76	13.48
2103	NASDAQ	CVV	Mon, Jul 11, 2011	12.85	13.02	12.59	12.66
2102	NASDAQ	CVV	Fri, Jul 8, 2011	12.94	13.16	12.81	13.14
2101	NASDAQ	CVV	Thu, Jul 7, 2011	13.11	13.26	12.82	13.15
2100	NASDAQ	CVV	Wed, Jul 6, 2011	12.60	13.29	12.60	13.04
2099	NASDAQ	CVV	Tue, Jul 5, 2011	12.50	12.93	12.47	12.65
2098	NASDAQ	CVV	Fri, Jul 1, 2011	13.06	13.06	12.51	12.61
2097	NASDAQ	CVV	Thu, Jun 30, 2011	12.90	13.12	12.66	13.02
2096	NASDAQ	CVV	Wed, Jun 29, 2011	13.71	13.71	12.65	12.90
2095	NASDAQ	CVV	Tue, Jun 28, 2011	13.61	13.72	13.30	13.71
2094	NASDAQ	CVV	Mon, Jun 27, 2011	13.64	13.96	13.50	13.56
2093	NASDAQ	CVV	Fri, Jun 24, 2011	13.51	13.85	13.10	13.60
2092	NASDAQ	CVV	Thu, Jun 23, 2011	13.50	13.50	13.08	13.46
2091	NASDAQ	CVV	Wed, Jun 22, 2011	13.63	13.70	13.42	13.60
2090	NASDAQ	CVV	Tue, Jun 21, 2011	13.19	13.70	13.13	13.58
2089	NASDAQ	CVV	Mon, Jun 20, 2011	12.35	13.34	12.35	13.07
2088	NASDAQ	CVV	Fri, Jun 17, 2011	12.42	12.56	12.13	12.31
2087	NASDAQ	CVV	Thu, Jun 16, 2011	12.38	12.50	12.09	12.30
2086	NASDAQ	CVV	Wed, Jun 15, 2011	12.69	12.79	12.25	12.44
2085	NASDAQ	CVV	Tue, Jun 14, 2011	11.82	12.71	11.65	12.70
2084	NASDAQ	CVV	Mon, Jun 13, 2011	11.45	11.77	11.00	11.77
2083	NASDAQ	CVV	Fri, Jun 10, 2011	11.30	11.45	11.09	11.40
2082	NASDAQ	CVV	Thu, Jun 9, 2011	11.39	11.45	11.26	11.33
2081	NASDAQ	CVV	Wed, Jun 8, 2011	11.55	11.89	11.11	11.28
2080	NASDAQ	CVV	Tue, Jun 7, 2011	11.66	11.83	11.40	11.54
2079	NASDAQ	CVV	Mon, Jun 6, 2011	11.95	11.95	11.50	11.55
2078	NASDAQ	CVV	Fri, Jun 3, 2011	11.92	12.13	11.01	12.07
2077	NASDAQ	CVV	Thu, Jun 2, 2011	11.60	12.10	11.50	11.97
2076	NASDAQ	CVV	Wed, Jun 1, 2011	12.81	12.81	11.90	12.02
2075	NASDAQ	CVV	Tue, May 31, 2011	12.60	13.24	12.21	12.81
2074	NASDAQ	CVV	Fri, May 27, 2011	11.81	12.64	11.80	12.59
2073	NASDAQ	CVV	Thu, May 26, 2011	11.51	11.81	11.51	11.79
2072	NASDAQ	CVV	Wed, May 25, 2011	11.74	11.99	11.50	11.58
2071	NASDAQ	CVV	Tue, May 24, 2011	11.27	12.35	10.90	11.70
2070	NASDAQ	CVV	Mon, May 23, 2011	11.63	11.63	11.33	11.41
2069	NASDAQ	CVV	Fri, May 20, 2011	11.49	11.80	11.49	11.55
2068	NASDAQ	CVV	Thu, May 19, 2011	11.33	11.57	11.20	11.57
2067	NASDAQ	CVV	Wed, May 18, 2011	10.91	11.35	10.58	11.32
2066	NASDAQ	CVV	Tue, May 17, 2011	10.63	10.91	10.27	10.88
2065	NASDAQ	CVV	Mon, May 16, 2011	11.23	11.23	10.50	10.97
2064	NASDAQ	CVV	Fri, May 13, 2011	11.49	11.71	11.20	11.42
2063	NASDAQ	CVV	Thu, May 12, 2011	11.82	11.82	11.30	11.47
2062	NASDAQ	CVV	Wed, May 11, 2011	12.06	12.06	11.58	11.85
2061	NASDAQ	CVV	Tue, May 10, 2011	11.20	12.11	11.20	12.00
2060	NASDAQ	CVV	Mon, May 9, 2011	10.99	11.28	10.98	11.08
2059	NASDAQ	CVV	Fri, May 6, 2011	10.26	11.32	10.07	10.96
2058	NASDAQ	CVV	Thu, May 5, 2011	10.28	10.29	9.90	10.00
2057	NASDAQ	CVV	Wed, May 4, 2011	10.97	10.97	10.30	10.40
2056	NASDAQ	CVV	Tue, May 3, 2011	11.35	11.35	10.62	10.76
2055	NASDAQ	CVV	Mon, May 2, 2011	11.49	12.08	11.21	11.39
2054	NASDAQ	CVV	Fri, Apr 29, 2011	10.42	11.44	10.42	11.40
2053	NASDAQ	CVV	Thu, Apr 28, 2011	10.01	10.21	10.01	10.02
2052	NASDAQ	CVV	Wed, Apr 27, 2011	9.95	10.06	9.95	10.03
2051	NASDAQ	CVV	Tue, Apr 26, 2011	10.06	10.06	9.87	9.96
2050	NASDAQ	CVV	Mon, Apr 25, 2011	10.00	10.06	10.00	10.06
2049	NASDAQ	CVV	Thu, Apr 21, 2011	10.07	10.07	10.05	10.07
2048	NASDAQ	CVV	Wed, Apr 20, 2011	10.07	10.07	10.00	10.07
2047	NASDAQ	CVV	Tue, Apr 19, 2011	9.95	10.05	9.90	10.05
2046	NASDAQ	CVV	Mon, Apr 18, 2011	10.00	10.01	9.85	9.90
2045	NASDAQ	CVV	Fri, Apr 15, 2011	10.00	10.05	10.00	10.04
2044	NASDAQ	CVV	Thu, Apr 14, 2011	9.94	10.06	9.94	10.03
2043	NASDAQ	CVV	Wed, Apr 13, 2011	9.91	10.06	9.90	9.90
2042	NASDAQ	CVV	Tue, Apr 12, 2011	10.05	10.04	9.91	10.00
2041	NASDAQ	CVV	Mon, Apr 11, 2011	10.25	10.25	10.00	10.11
2040	NASDAQ	CVV	Fri, Apr 8, 2011	10.20	10.20	10.12	10.14
2039	NASDAQ	CVV	Thu, Apr 7, 2011	10.16	10.28	10.05	10.20
2038	NASDAQ	CVV	Wed, Apr 6, 2011	10.43	10.59	9.91	10.11
2037	NASDAQ	CVV	Tue, Apr 5, 2011	10.56	10.56	10.12	10.42
2036	NASDAQ	CVV	Mon, Apr 4, 2011	10.68	10.68	10.51	10.62
2035	NASDAQ	CVV	Fri, Apr 1, 2011	10.85	11.00	10.51	10.70
2034	NASDAQ	CVV	Thu, Mar 31, 2011	10.70	11.00	10.62	10.81
2033	NASDAQ	CVV	Wed, Mar 30, 2011	11.00	11.06	10.60	10.60
2032	NASDAQ	CVV	Tue, Mar 29, 2011	11.00	11.10	10.57	10.97
2031	NASDAQ	CVV	Mon, Mar 28, 2011	11.00	11.08	10.94	10.96
2030	NASDAQ	CVV	Fri, Mar 25, 2011	10.60	11.14	10.57	10.93
2029	NASDAQ	CVV	Thu, Mar 24, 2011	10.47	10.65	10.30	10.49
2028	NASDAQ	CVV	Wed, Mar 23, 2011	10.16	10.35	9.97	10.35
2027	NASDAQ	CVV	Tue, Mar 22, 2011	10.31	10.31	10.22	10.26
2026	NASDAQ	CVV	Mon, Mar 21, 2011	10.46	10.74	10.24	10.26
2025	NASDAQ	CVV	Fri, Mar 18, 2011	10.13	10.42	10.13	10.32
2024	NASDAQ	CVV	Thu, Mar 17, 2011	10.23	10.33	10.02	10.02
2023	NASDAQ	CVV	Wed, Mar 16, 2011	10.18	10.39	10.17	10.25
2022	NASDAQ	CVV	Tue, Mar 15, 2011	9.61	10.34	9.59	10.25
2021	NASDAQ	CVV	Mon, Mar 14, 2011	9.80	9.97	9.72	9.94
2020	NASDAQ	CVV	Fri, Mar 11, 2011	10.15	10.15	9.81	9.90
2019	NASDAQ	CVV	Thu, Mar 10, 2011	10.27	10.41	9.90	10.01
2018	NASDAQ	CVV	Wed, Mar 9, 2011	10.26	10.70	10.16	10.43
2017	NASDAQ	CVV	Tue, Mar 8, 2011	10.30	11.10	10.26	10.75
2016	NASDAQ	CVV	Mon, Mar 7, 2011	10.14	10.15	9.55	9.78
2015	NASDAQ	CVV	Fri, Mar 4, 2011	10.50	10.50	9.70	9.99
2014	NASDAQ	CVV	Thu, Mar 3, 2011	10.76	10.86	10.35	10.48
2013	NASDAQ	CVV	Wed, Mar 2, 2011	10.81	10.90	10.31	10.77
2012	NASDAQ	CVV	Tue, Mar 1, 2011	11.16	11.31	10.57	10.70
2011	NASDAQ	CVV	Mon, Feb 28, 2011	11.42	11.51	11.06	11.22
2010	NASDAQ	CVV	Fri, Feb 25, 2011	11.04	11.48	11.04	11.41
2009	NASDAQ	CVV	Thu, Feb 24, 2011	11.18	11.18	10.80	11.00
2008	NASDAQ	CVV	Wed, Feb 23, 2011	11.98	11.98	10.60	11.23
2007	NASDAQ	CVV	Tue, Feb 22, 2011	12.21	12.76	11.81	11.93
2006	NASDAQ	CVV	Fri, Feb 18, 2011	11.98	13.00	11.98	12.43
2005	NASDAQ	CVV	Thu, Feb 17, 2011	10.35	12.60	10.30	11.92
2004	NASDAQ	CVV	Wed, Feb 16, 2011	10.00	10.39	9.92	10.36
2003	NASDAQ	CVV	Tue, Feb 15, 2011	8.20	10.41	8.20	10.00
2002	NASDAQ	CVV	Mon, Feb 14, 2011	8.08	8.09	7.91	8.00
2001	NASDAQ	CVV	Fri, Feb 11, 2011	8.08	8.12	8.00	8.09
2000	NASDAQ	CVV	Thu, Feb 10, 2011	8.10	8.10	7.85	8.10
1999	NASDAQ	CVV	Wed, Feb 9, 2011	8.17	8.17	7.93	8.06
1998	NASDAQ	CVV	Tue, Feb 8, 2011	7.90	8.19	7.89	8.19
1997	NASDAQ	CVV	Mon, Feb 7, 2011	7.90	8.00	7.69	7.89
1996	NASDAQ	CVV	Fri, Feb 4, 2011	7.74	7.90	7.73	7.90
1995	NASDAQ	CVV	Thu, Feb 3, 2011	7.89	7.95	7.69	7.95
1994	NASDAQ	CVV	Wed, Feb 2, 2011	7.97	7.98	7.85	7.85
1993	NASDAQ	CVV	Tue, Feb 1, 2011	8.10	8.10	7.93	7.93
1992	NASDAQ	CVV	Mon, Jan 31, 2011	7.75	8.05	7.75	8.05
1991	NASDAQ	CVV	Fri, Jan 28, 2011	8.06	8.09	7.56	7.78
1990	NASDAQ	CVV	Thu, Jan 27, 2011	7.90	8.28	7.90	8.09
1989	NASDAQ	CVV	Wed, Jan 26, 2011	7.71	8.03	7.70	7.83
1988	NASDAQ	CVV	Tue, Jan 25, 2011	7.94	7.94	7.59	7.76
1987	NASDAQ	CVV	Mon, Jan 24, 2011	7.73	7.79	7.66	7.75
1986	NASDAQ	CVV	Fri, Jan 21, 2011	7.71	7.91	7.43	7.81
1985	NASDAQ	CVV	Thu, Jan 20, 2011	7.65	7.90	7.65	7.85
1984	NASDAQ	CVV	Wed, Jan 19, 2011	7.80	8.00	7.65	7.90
1983	NASDAQ	CVV	Tue, Jan 18, 2011	8.00	8.08	7.76	7.98
1982	NASDAQ	CVV	Fri, Jan 14, 2011	8.00	8.00	7.81	7.90
1981	NASDAQ	CVV	Thu, Jan 13, 2011	7.97	8.07	7.60	7.83
1980	NASDAQ	CVV	Wed, Jan 12, 2011	7.01	8.20	7.01	7.91
1979	NASDAQ	CVV	Tue, Jan 11, 2011	7.00	7.00	6.75	6.90
1978	NASDAQ	CVV	Mon, Jan 10, 2011	6.92	6.97	6.85	6.97
1977	NASDAQ	CVV	Fri, Jan 7, 2011	7.23	7.23	7.08	7.12
1976	NASDAQ	CVV	Thu, Jan 6, 2011	6.91	7.25	6.91	7.18
1975	NASDAQ	CVV	Wed, Jan 5, 2011	6.96	7.29	6.96	7.29
1974	NASDAQ	CVV	Tue, Jan 4, 2011	7.30	7.30	7.00	7.10
1973	NASDAQ	CVV	Mon, Jan 3, 2011	7.33	7.33	7.08	7.19
1972	NASDAQ	CVV	Fri, Dec 31, 2010	7.00	7.28	6.85	7.20
1971	NASDAQ	CVV	Thu, Dec 30, 2010	6.75	7.39	6.75	7.30
1970	NASDAQ	CVV	Wed, Dec 29, 2010	6.97	7.06	6.75	6.80
1969	NASDAQ	CVV	Tue, Dec 28, 2010	7.12	7.12	6.62	7.07
1968	NASDAQ	CVV	Mon, Dec 27, 2010	7.38	7.38	7.06	7.12
1967	NASDAQ	CVV	Thu, Dec 23, 2010	7.05	7.39	7.05	7.37
1966	NASDAQ	CVV	Wed, Dec 22, 2010	7.36	7.39	6.99	7.35
1965	NASDAQ	CVV	Tue, Dec 21, 2010	7.17	7.38	7.01	7.18
1964	NASDAQ	CVV	Mon, Dec 20, 2010	7.50	7.50	7.19	7.39
1963	NASDAQ	CVV	Fri, Dec 17, 2010	7.36	7.76	7.36	7.76
1962	NASDAQ	CVV	Thu, Dec 16, 2010	7.78	7.78	7.49	7.77
1961	NASDAQ	CVV	Wed, Dec 15, 2010	6.93	7.25	6.92	7.25
1960	NASDAQ	CVV	Tue, Dec 14, 2010	7.57	7.57	6.96	7.01
1959	NASDAQ	CVV	Mon, Dec 13, 2010	7.79	7.79	7.50	7.61
1958	NASDAQ	CVV	Fri, Dec 10, 2010	7.60	7.78	7.60	7.69
1957	NASDAQ	CVV	Thu, Dec 9, 2010	7.82	7.82	7.78	7.78
1956	NASDAQ	CVV	Wed, Dec 8, 2010	7.40	7.89	7.40	7.80
1955	NASDAQ	CVV	Tue, Dec 7, 2010	7.95	7.95	7.78	7.84
1954	NASDAQ	CVV	Mon, Dec 6, 2010	8.04	8.04	7.79	7.85
1953	NASDAQ	CVV	Fri, Dec 3, 2010	7.49	8.00	7.49	7.95
1952	NASDAQ	CVV	Thu, Dec 2, 2010	7.41	7.62	7.37	7.40
1951	NASDAQ	CVV	Wed, Dec 1, 2010	7.34	7.55	7.34	7.52
1950	NASDAQ	CVV	Tue, Nov 30, 2010	6.77	7.38	6.77	7.23
1949	NASDAQ	CVV	Mon, Nov 29, 2010	6.18	6.80	5.95	6.80
1948	NASDAQ	CVV	Fri, Nov 26, 2010	6.49	6.49	6.36	6.36
1947	NASDAQ	CVV	Wed, Nov 24, 2010	6.91	6.94	6.44	6.44
1946	NASDAQ	CVV	Tue, Nov 23, 2010	6.80	6.99	6.79	6.90
1945	NASDAQ	CVV	Mon, Nov 22, 2010	7.04	7.04	6.85	6.99
1944	NASDAQ	CVV	Fri, Nov 19, 2010	6.50	7.05	6.50	7.03
1943	NASDAQ	CVV	Thu, Nov 18, 2010	6.00	6.50	6.00	6.50
1942	NASDAQ	CVV	Wed, Nov 17, 2010	6.40	6.50	4.97	6.00
1941	NASDAQ	CVV	Tue, Nov 16, 2010	7.50	7.50	6.25	6.48
1940	NASDAQ	CVV	Mon, Nov 15, 2010	8.27	8.27	7.65	7.80
1939	NASDAQ	CVV	Fri, Nov 12, 2010	7.68	7.94	7.52	7.84
1938	NASDAQ	CVV	Thu, Nov 11, 2010	7.51	8.00	7.51	7.93
1937	NASDAQ	CVV	Wed, Nov 10, 2010	7.76	8.02	7.52	7.90
1936	NASDAQ	CVV	Tue, Nov 9, 2010	7.68	7.99	7.50	7.59
1935	NASDAQ	CVV	Mon, Nov 8, 2010	8.06	8.08	7.70	8.05
1934	NASDAQ	CVV	Fri, Nov 5, 2010	8.11	8.40	8.06	8.28
1933	NASDAQ	CVV	Thu, Nov 4, 2010	8.00	8.28	7.80	8.19
1932	NASDAQ	CVV	Wed, Nov 3, 2010	7.50	8.06	7.50	8.00
1931	NASDAQ	CVV	Tue, Nov 2, 2010	7.77	7.81	7.50	7.74
1930	NASDAQ	CVV	Mon, Nov 1, 2010	8.03	8.03	7.80	7.80
1929	NASDAQ	CVV	Fri, Oct 29, 2010	8.00	8.32	7.95	8.15
1928	NASDAQ	CVV	Thu, Oct 28, 2010	8.55	8.67	8.45	8.49
1927	NASDAQ	CVV	Wed, Oct 27, 2010	8.99	8.99	8.41	8.70
1926	NASDAQ	CVV	Tue, Oct 26, 2010	8.22	9.06	8.13	9.02
1925	NASDAQ	CVV	Mon, Oct 25, 2010	7.94	8.25	7.82	8.13
1924	NASDAQ	CVV	Fri, Oct 22, 2010	7.95	7.95	7.64	7.83
1923	NASDAQ	CVV	Thu, Oct 21, 2010	7.97	7.97	7.70	7.90
1922	NASDAQ	CVV	Wed, Oct 20, 2010	7.76	8.00	7.68	7.94
1921	NASDAQ	CVV	Tue, Oct 19, 2010	8.00	8.20	7.18	7.84
1920	NASDAQ	CVV	Mon, Oct 18, 2010	8.26	8.26	7.96	8.08
1919	NASDAQ	CVV	Fri, Oct 15, 2010	8.00	8.36	7.50	8.20
1918	NASDAQ	CVV	Thu, Oct 14, 2010	7.53	8.51	7.22	8.03
1917	NASDAQ	CVV	Wed, Oct 13, 2010	8.11	8.60	7.50	7.66
1916	NASDAQ	CVV	Tue, Oct 12, 2010	7.15	8.40	7.15	8.13
1915	NASDAQ	CVV	Mon, Oct 11, 2010	6.98	7.10	6.90	7.00
1914	NASDAQ	CVV	Fri, Oct 8, 2010	7.02	7.02	6.77	6.95
1913	NASDAQ	CVV	Thu, Oct 7, 2010	6.63	7.12	6.63	6.95
1912	NASDAQ	CVV	Wed, Oct 6, 2010	6.08	6.76	6.08	6.58
1911	NASDAQ	CVV	Tue, Oct 5, 2010	6.21	6.21	6.08	6.20
1910	NASDAQ	CVV	Mon, Oct 4, 2010	6.29	6.65	6.07	6.17
1909	NASDAQ	CVV	Fri, Oct 1, 2010	5.20	6.05	5.01	6.04
1908	NASDAQ	CVV	Thu, Sep 30, 2010	4.64	4.64	4.47	4.63
1907	NASDAQ	CVV	Wed, Sep 29, 2010	4.65	4.65	4.41	4.56
1906	NASDAQ	CVV	Tue, Sep 28, 2010	4.45	4.65	4.45	4.50
1905	NASDAQ	CVV	Mon, Sep 27, 2010	4.47	4.47	4.35	4.35
1904	NASDAQ	CVV	Fri, Sep 24, 2010	4.39	4.39	4.39	4.39
1903	NASDAQ	CVV	Thu, Sep 23, 2010	4.50	4.65	4.38	4.38
1902	NASDAQ	CVV	Tue, Sep 21, 2010	4.39	4.69	4.30	4.69
1901	NASDAQ	CVV	Fri, Sep 17, 2010	4.30	4.45	4.29	4.45
1900	NASDAQ	CVV	Thu, Sep 16, 2010	4.30	4.43	4.21	4.26
1899	NASDAQ	CVV	Wed, Sep 15, 2010	4.39	4.45	4.17	4.30
1898	NASDAQ	CVV	Tue, Sep 14, 2010	4.30	4.30	4.16	4.16
1897	NASDAQ	CVV	Mon, Sep 13, 2010	4.28	4.32	4.20	4.22
1896	NASDAQ	CVV	Fri, Sep 10, 2010	4.32	4.32	4.17	4.17
1895	NASDAQ	CVV	Thu, Sep 9, 2010	4.25	4.30	4.24	4.30
1894	NASDAQ	CVV	Wed, Sep 8, 2010	4.15	4.31	4.15	4.19
1893	NASDAQ	CVV	Tue, Sep 7, 2010	4.17	4.17	4.02	4.02
1892	NASDAQ	CVV	Fri, Sep 3, 2010	3.95	4.04	3.95	4.04
1891	NASDAQ	CVV	Thu, Sep 2, 2010	3.82	3.85	3.82	3.85
1890	NASDAQ	CVV	Wed, Sep 1, 2010	3.65	3.73	3.47	3.70
1889	NASDAQ	CVV	Tue, Aug 31, 2010	3.45	3.45	3.45	3.45
1888	NASDAQ	CVV	Mon, Aug 30, 2010	3.50	3.50	3.45	3.45
1887	NASDAQ	CVV	Fri, Aug 27, 2010	3.35	3.35	3.35	3.35
1886	NASDAQ	CVV	Thu, Aug 26, 2010	3.39	3.39	3.38	3.38
1885	NASDAQ	CVV	Wed, Aug 25, 2010	3.41	3.41	3.41	3.41
1884	NASDAQ	CVV	Tue, Aug 24, 2010	3.64	3.64	3.56	3.56
1883	NASDAQ	CVV	Mon, Aug 23, 2010	3.41	3.43	3.40	3.42
1882	NASDAQ	CVV	Fri, Aug 20, 2010	3.49	3.50	3.36	3.36
1881	NASDAQ	CVV	Thu, Aug 19, 2010	3.46	3.46	3.45	3.45
1880	NASDAQ	CVV	Wed, Aug 18, 2010	3.49	3.50	3.49	3.50
1879	NASDAQ	CVV	Tue, Aug 17, 2010	3.55	3.58	3.50	3.50
1878	NASDAQ	CVV	Mon, Aug 16, 2010	3.40	3.50	3.34	3.36
1877	NASDAQ	CVV	Fri, Aug 13, 2010	3.31	3.40	3.30	3.40
1876	NASDAQ	CVV	Wed, Aug 11, 2010	3.35	3.41	3.30	3.41
1875	NASDAQ	CVV	Tue, Aug 10, 2010	3.35	3.45	3.35	3.45
1874	NASDAQ	CVV	Fri, Aug 6, 2010	3.52	3.55	3.36	3.45
1873	NASDAQ	CVV	Thu, Aug 5, 2010	3.46	3.52	3.45	3.50
1872	NASDAQ	CVV	Wed, Aug 4, 2010	3.50	3.50	3.46	3.47
1871	NASDAQ	CVV	Tue, Aug 3, 2010	3.35	3.43	3.35	3.43
1870	NASDAQ	CVV	Mon, Aug 2, 2010	3.33	3.57	3.33	3.40
1869	NASDAQ	CVV	Fri, Jul 30, 2010	3.61	3.61	3.61	3.61
1868	NASDAQ	CVV	Thu, Jul 29, 2010	3.62	3.65	3.60	3.61
1867	NASDAQ	CVV	Tue, Jul 27, 2010	3.62	3.63	3.62	3.63
1866	NASDAQ	CVV	Wed, Jul 21, 2010	3.52	3.61	3.52	3.61
1865	NASDAQ	CVV	Tue, Jul 20, 2010	3.31	3.59	3.30	3.59
1864	NASDAQ	CVV	Fri, Jul 16, 2010	3.45	3.50	3.30	3.45
1863	NASDAQ	CVV	Thu, Jul 15, 2010	3.62	3.62	3.43	3.43
1862	NASDAQ	CVV	Wed, Jul 14, 2010	3.23	3.58	3.23	3.58
1861	NASDAQ	CVV	Tue, Jul 13, 2010	3.25	3.30	3.25	3.30
1860	NASDAQ	CVV	Mon, Jul 12, 2010	3.60	3.64	3.17	3.36
1859	NASDAQ	CVV	Fri, Jul 9, 2010	3.60	3.60	3.50	3.55
1858	NASDAQ	CVV	Thu, Jul 8, 2010	3.55	3.55	3.55	3.55
1857	NASDAQ	CVV	Wed, Jul 7, 2010	3.15	3.55	3.15	3.55
1856	NASDAQ	CVV	Tue, Jul 6, 2010	3.11	3.12	3.10	3.10
1855	NASDAQ	CVV	Thu, Jul 1, 2010	3.19	3.19	3.01	3.01
1854	NASDAQ	CVV	Wed, Jun 30, 2010	3.17	3.17	3.09	3.10
1853	NASDAQ	CVV	Tue, Jun 29, 2010	3.30	3.30	3.19	3.19
1852	NASDAQ	CVV	Mon, Jun 28, 2010	3.33	3.35	3.33	3.35
1851	NASDAQ	CVV	Thu, Jun 24, 2010	3.38	3.45	3.32	3.35
1850	NASDAQ	CVV	Wed, Jun 23, 2010	3.40	3.43	3.40	3.43
1849	NASDAQ	CVV	Mon, Jun 21, 2010	3.35	3.35	3.35	3.35
1848	NASDAQ	CVV	Fri, Jun 18, 2010	3.46	3.46	3.32	3.32
1847	NASDAQ	CVV	Thu, Jun 17, 2010	3.52	3.60	3.32	3.32
1846	NASDAQ	CVV	Wed, Jun 16, 2010	3.40	3.40	3.40	3.40
1845	NASDAQ	CVV	Mon, Jun 14, 2010	3.40	3.42	3.40	3.40
1844	NASDAQ	CVV	Fri, Jun 11, 2010	3.40	3.40	3.39	3.40
1843	NASDAQ	CVV	Thu, Jun 10, 2010	3.42	3.42	3.32	3.32
1842	NASDAQ	CVV	Wed, Jun 9, 2010	3.51	3.56	3.32	3.36
1841	NASDAQ	CVV	Tue, Jun 8, 2010	3.35	3.35	3.35	3.35
1840	NASDAQ	CVV	Mon, Jun 7, 2010	3.35	3.37	3.35	3.37
1839	NASDAQ	CVV	Fri, Jun 4, 2010	3.38	3.41	3.35	3.41
1838	NASDAQ	CVV	Thu, Jun 3, 2010	3.39	3.42	3.39	3.42
1837	NASDAQ	CVV	Wed, Jun 2, 2010	3.45	3.51	3.41	3.41
1836	NASDAQ	CVV	Fri, May 28, 2010	3.43	3.54	3.43	3.54
1835	NASDAQ	CVV	Wed, May 26, 2010	3.42	3.42	3.36	3.36
1834	NASDAQ	CVV	Tue, May 25, 2010	3.49	3.50	3.41	3.41
1833	NASDAQ	CVV	Mon, May 24, 2010	3.52	3.52	3.48	3.48
1832	NASDAQ	CVV	Fri, May 21, 2010	3.69	3.69	3.54	3.54
1831	NASDAQ	CVV	Tue, May 18, 2010	3.74	3.75	3.74	3.75
1830	NASDAQ	CVV	Mon, May 17, 2010	3.41	3.41	3.41	3.41
1829	NASDAQ	CVV	Fri, May 14, 2010	3.41	3.41	3.41	3.41
1828	NASDAQ	CVV	Thu, May 13, 2010	3.43	3.43	3.41	3.41
1827	NASDAQ	CVV	Mon, May 10, 2010	3.50	3.51	3.50	3.50
1826	NASDAQ	CVV	Fri, May 7, 2010	3.38	3.38	3.38	3.38
1825	NASDAQ	CVV	Mon, May 3, 2010	3.49	3.53	3.37	3.37
1824	NASDAQ	CVV	Fri, Apr 30, 2010	3.54	3.54	3.53	3.53
1823	NASDAQ	CVV	Thu, Apr 29, 2010	3.57	3.57	3.49	3.49
1822	NASDAQ	CVV	Wed, Apr 28, 2010	3.59	3.65	3.45	3.51
1821	NASDAQ	CVV	Tue, Apr 27, 2010	3.72	3.72	3.50	3.50
1820	NASDAQ	CVV	Mon, Apr 26, 2010	3.74	3.74	3.70	3.70
1819	NASDAQ	CVV	Wed, Apr 21, 2010	3.90	3.90	3.78	3.78
1818	NASDAQ	CVV	Tue, Apr 20, 2010	3.72	3.95	3.66	3.67
1817	NASDAQ	CVV	Mon, Apr 19, 2010	3.66	3.66	3.66	3.66
1816	NASDAQ	CVV	Thu, Apr 15, 2010	3.90	3.90	3.63	3.90
1815	NASDAQ	CVV	Wed, Apr 14, 2010	3.89	3.95	3.71	3.95
1814	NASDAQ	CVV	Tue, Apr 13, 2010	3.94	3.95	3.76	3.76
1813	NASDAQ	CVV	Mon, Apr 12, 2010	3.81	3.93	3.81	3.84
1812	NASDAQ	CVV	Fri, Apr 9, 2010	3.35	3.84	3.35	3.75
1811	NASDAQ	CVV	Thu, Apr 8, 2010	3.17	3.18	3.17	3.18
1810	NASDAQ	CVV	Mon, Apr 5, 2010	3.50	3.60	3.21	3.38
1809	NASDAQ	CVV	Thu, Apr 1, 2010	3.26	3.44	3.20	3.36
1808	NASDAQ	CVV	Wed, Mar 31, 2010	3.40	3.40	3.35	3.35
1807	NASDAQ	CVV	Tue, Mar 30, 2010	3.40	3.41	3.35	3.37
1806	NASDAQ	CVV	Fri, Mar 26, 2010	3.36	3.60	3.35	3.58
1805	NASDAQ	CVV	Wed, Mar 24, 2010	3.38	3.46	3.33	3.35
1804	NASDAQ	CVV	Mon, Mar 22, 2010	3.38	3.38	3.38	3.38
1803	NASDAQ	CVV	Thu, Mar 18, 2010	3.49	3.49	3.45	3.45
1802	NASDAQ	CVV	Wed, Mar 17, 2010	3.36	3.41	3.35	3.41
1801	NASDAQ	CVV	Tue, Mar 16, 2010	3.63	3.63	3.43	3.45
1800	NASDAQ	CVV	Mon, Mar 15, 2010	3.80	3.82	3.61	3.74
1799	NASDAQ	CVV	Fri, Mar 12, 2010	3.90	3.90	3.90	3.90
1798	NASDAQ	CVV	Thu, Mar 11, 2010	3.70	3.95	3.70	3.90
1797	NASDAQ	CVV	Wed, Mar 10, 2010	3.90	3.90	3.70	3.78
1796	NASDAQ	CVV	Tue, Mar 9, 2010	4.00	4.00	3.90	3.90
1795	NASDAQ	CVV	Mon, Mar 8, 2010	4.01	4.01	4.01	4.01
1794	NASDAQ	CVV	Fri, Mar 5, 2010	4.07	4.07	4.07	4.07
1793	NASDAQ	CVV	Thu, Mar 4, 2010	3.99	4.00	3.99	4.00
1792	NASDAQ	CVV	Wed, Mar 3, 2010	4.10	4.10	4.00	4.00
1791	NASDAQ	CVV	Tue, Mar 2, 2010	4.05	4.05	4.05	4.05
1790	NASDAQ	CVV	Mon, Mar 1, 2010	4.05	4.06	4.05	4.05
1789	NASDAQ	CVV	Fri, Feb 26, 2010	4.05	4.05	4.05	4.05
1788	NASDAQ	CVV	Wed, Feb 24, 2010	4.07	4.10	4.07	4.10
1787	NASDAQ	CVV	Tue, Feb 23, 2010	4.09	4.09	4.09	4.09
1786	NASDAQ	CVV	Mon, Feb 22, 2010	4.14	4.14	4.14	4.14
1785	NASDAQ	CVV	Fri, Feb 19, 2010	4.05	4.05	4.05	4.05
1784	NASDAQ	CVV	Wed, Feb 17, 2010	4.10	4.10	4.05	4.08
1783	NASDAQ	CVV	Tue, Feb 16, 2010	4.10	4.10	4.10	4.10
1782	NASDAQ	CVV	Thu, Feb 11, 2010	4.05	4.09	4.05	4.05
1781	NASDAQ	CVV	Wed, Feb 10, 2010	4.34	4.34	4.16	4.16
1780	NASDAQ	CVV	Tue, Feb 9, 2010	4.21	4.34	4.21	4.34
1779	NASDAQ	CVV	Mon, Feb 8, 2010	4.08	4.10	4.08	4.10
1778	NASDAQ	CVV	Fri, Feb 5, 2010	4.05	4.10	4.05	4.05
1777	NASDAQ	CVV	Thu, Feb 4, 2010	4.26	4.26	4.08	4.08
1776	NASDAQ	CVV	Tue, Feb 2, 2010	4.50	4.50	4.50	4.50
1775	NASDAQ	CVV	Mon, Feb 1, 2010	4.08	4.13	4.08	4.13
1774	NASDAQ	CVV	Fri, Jan 29, 2010	4.40	4.40	4.05	4.13
1773	NASDAQ	CVV	Thu, Jan 28, 2010	4.40	4.40	4.32	4.32
1772	NASDAQ	CVV	Wed, Jan 27, 2010	4.21	4.47	4.21	4.40
1771	NASDAQ	CVV	Tue, Jan 26, 2010	4.16	4.21	4.15	4.21
1770	NASDAQ	CVV	Thu, Jan 21, 2010	4.17	4.18	4.17	4.18
1769	NASDAQ	CVV	Wed, Jan 20, 2010	4.30	4.30	4.10	4.11
1768	NASDAQ	CVV	Tue, Jan 19, 2010	4.16	4.40	4.15	4.40
1767	NASDAQ	CVV	Wed, Jan 13, 2010	4.23	4.26	4.23	4.25
1766	NASDAQ	CVV	Tue, Jan 12, 2010	4.24	4.25	4.15	4.15
1765	NASDAQ	CVV	Mon, Jan 11, 2010	4.17	4.24	4.15	4.24
1764	NASDAQ	CVV	Fri, Jan 8, 2010	4.15	4.35	4.15	4.17
1763	NASDAQ	CVV	Thu, Jan 7, 2010	4.20	4.21	4.15	4.15
1762	NASDAQ	CVV	Tue, Jan 5, 2010	4.40	4.42	4.18	4.18
1761	NASDAQ	CVV	Mon, Jan 4, 2010	4.16	4.42	4.16	4.42
1760	NASDAQ	CVV	Tue, Dec 29, 2009	4.20	4.41	4.15	4.15
1759	NASDAQ	CVV	Mon, Dec 28, 2009	4.43	4.43	4.15	4.16
1758	NASDAQ	CVV	Thu, Dec 24, 2009	4.37	4.43	4.34	4.43
1757	NASDAQ	CVV	Wed, Dec 23, 2009	4.30	4.30	4.30	4.30
1756	NASDAQ	CVV	Tue, Dec 22, 2009	4.07	4.25	3.97	4.22
1755	NASDAQ	CVV	Mon, Dec 21, 2009	4.09	4.10	4.00	4.00
1754	NASDAQ	CVV	Fri, Dec 18, 2009	4.00	4.10	4.00	4.09
1753	NASDAQ	CVV	Thu, Dec 17, 2009	3.86	4.49	3.86	4.00
1752	NASDAQ	CVV	Wed, Dec 16, 2009	3.86	3.86	3.60	3.60
1751	NASDAQ	CVV	Tue, Dec 15, 2009	3.61	3.62	3.61	3.61
1750	NASDAQ	CVV	Fri, Dec 11, 2009	3.78	3.78	3.78	3.78
1749	NASDAQ	CVV	Thu, Dec 10, 2009	3.55	3.55	3.55	3.55
1748	NASDAQ	CVV	Tue, Dec 8, 2009	3.94	3.94	3.51	3.65
1747	NASDAQ	CVV	Mon, Dec 7, 2009	4.25	4.25	4.00	4.00
1746	NASDAQ	CVV	Fri, Dec 4, 2009	3.50	3.52	3.50	3.52
1745	NASDAQ	CVV	Thu, Dec 3, 2009	3.51	3.66	3.50	3.66
1744	NASDAQ	CVV	Wed, Dec 2, 2009	3.69	3.69	3.54	3.54
1743	NASDAQ	CVV	Tue, Dec 1, 2009	3.50	3.69	3.50	3.69
1742	NASDAQ	CVV	Mon, Nov 30, 2009	3.54	3.68	3.50	3.50
1741	NASDAQ	CVV	Fri, Nov 27, 2009	3.52	3.56	3.52	3.52
1740	NASDAQ	CVV	Wed, Nov 25, 2009	3.39	3.67	3.39	3.67
1739	NASDAQ	CVV	Tue, Nov 24, 2009	3.41	3.41	3.40	3.40
1738	NASDAQ	CVV	Fri, Nov 20, 2009	3.36	3.86	3.32	3.32
1737	NASDAQ	CVV	Thu, Nov 19, 2009	3.55	3.57	3.32	3.32
1736	NASDAQ	CVV	Wed, Nov 18, 2009	3.85	4.05	3.60	3.67
1735	NASDAQ	CVV	Tue, Nov 17, 2009	4.50	4.50	3.70	3.82
1734	NASDAQ	CVV	Mon, Nov 16, 2009	4.50	4.55	4.50	4.55
1733	NASDAQ	CVV	Fri, Nov 13, 2009	4.58	4.59	4.20	4.20
1732	NASDAQ	CVV	Thu, Nov 12, 2009	4.60	4.70	4.50	4.50
1731	NASDAQ	CVV	Wed, Nov 11, 2009	4.65	4.74	4.65	4.72
1730	NASDAQ	CVV	Mon, Nov 9, 2009	4.85	4.85	4.85	4.85
1729	NASDAQ	CVV	Fri, Nov 6, 2009	4.91	4.91	4.60	4.60
1728	NASDAQ	CVV	Thu, Nov 5, 2009	4.58	4.92	4.57	4.91
1727	NASDAQ	CVV	Wed, Nov 4, 2009	4.75	4.75	4.69	4.70
1726	NASDAQ	CVV	Tue, Nov 3, 2009	4.94	4.94	4.80	4.80
1725	NASDAQ	CVV	Mon, Nov 2, 2009	4.77	4.77	4.69	4.70
1724	NASDAQ	CVV	Thu, Oct 29, 2009	4.50	4.90	4.50	4.80
1723	NASDAQ	CVV	Wed, Oct 28, 2009	4.57	4.57	4.44	4.44
1722	NASDAQ	CVV	Tue, Oct 27, 2009	4.70	4.94	4.48	4.67
1721	NASDAQ	CVV	Mon, Oct 26, 2009	4.39	4.90	4.39	4.56
1720	NASDAQ	CVV	Fri, Oct 23, 2009	4.50	4.50	4.49	4.49
1719	NASDAQ	CVV	Thu, Oct 22, 2009	4.43	4.95	4.41	4.95
1718	NASDAQ	CVV	Wed, Oct 21, 2009	4.45	4.65	4.28	4.55
1717	NASDAQ	CVV	Tue, Oct 20, 2009	4.15	4.16	4.15	4.15
1716	NASDAQ	CVV	Mon, Oct 19, 2009	4.21	4.21	4.17	4.17
1715	NASDAQ	CVV	Thu, Oct 15, 2009	4.15	4.15	4.15	4.15
1714	NASDAQ	CVV	Wed, Oct 14, 2009	4.13	4.40	4.13	4.40
1713	NASDAQ	CVV	Tue, Oct 13, 2009	4.29	4.30	4.29	4.30
1712	NASDAQ	CVV	Mon, Oct 12, 2009	4.10	4.30	4.10	4.30
1711	NASDAQ	CVV	Fri, Oct 9, 2009	3.98	3.98	3.96	3.97
1710	NASDAQ	CVV	Thu, Oct 8, 2009	4.10	4.10	4.10	4.10
1709	NASDAQ	CVV	Wed, Oct 7, 2009	3.90	4.24	3.90	4.20
1708	NASDAQ	CVV	Mon, Oct 5, 2009	4.05	4.05	4.05	4.05
1707	NASDAQ	CVV	Thu, Oct 1, 2009	4.02	4.17	4.02	4.17
1706	NASDAQ	CVV	Wed, Sep 30, 2009	4.18	4.37	4.18	4.29
1705	NASDAQ	CVV	Tue, Sep 29, 2009	3.97	4.31	3.95	4.31
1704	NASDAQ	CVV	Mon, Sep 28, 2009	3.99	3.99	3.95	3.95
1703	NASDAQ	CVV	Wed, Sep 23, 2009	4.19	4.35	4.19	4.26
1702	NASDAQ	CVV	Tue, Sep 22, 2009	4.10	4.10	4.09	4.10
1701	NASDAQ	CVV	Mon, Sep 21, 2009	4.05	4.13	4.05	4.11
1700	NASDAQ	CVV	Fri, Sep 18, 2009	4.34	4.34	4.34	4.34
1699	NASDAQ	CVV	Thu, Sep 17, 2009	3.98	4.45	3.95	4.12
1698	NASDAQ	CVV	Wed, Sep 16, 2009	3.84	3.85	3.80	3.80
1697	NASDAQ	CVV	Tue, Sep 15, 2009	3.45	3.85	3.45	3.62
1696	NASDAQ	CVV	Mon, Sep 14, 2009	3.40	3.40	3.40	3.40
1695	NASDAQ	CVV	Fri, Sep 11, 2009	3.50	3.50	3.36	3.36
1694	NASDAQ	CVV	Wed, Sep 9, 2009	3.40	3.40	3.31	3.37
1693	NASDAQ	CVV	Tue, Sep 8, 2009	3.30	3.40	3.30	3.40
1692	NASDAQ	CVV	Thu, Sep 3, 2009	3.30	3.30	3.26	3.27
1691	NASDAQ	CVV	Wed, Sep 2, 2009	3.32	3.32	3.32	3.32
1690	NASDAQ	CVV	Tue, Sep 1, 2009	3.32	3.32	3.32	3.32
1689	NASDAQ	CVV	Thu, Aug 27, 2009	3.46	3.46	3.32	3.32
1688	NASDAQ	CVV	Wed, Aug 26, 2009	3.37	3.37	3.37	3.37
1687	NASDAQ	CVV	Tue, Aug 25, 2009	3.42	3.53	3.40	3.53
1686	NASDAQ	CVV	Mon, Aug 24, 2009	3.41	3.55	3.26	3.26
1685	NASDAQ	CVV	Fri, Aug 21, 2009	3.41	3.41	3.41	3.41
1684	NASDAQ	CVV	Thu, Aug 20, 2009	3.48	3.48	3.31	3.31
1683	NASDAQ	CVV	Wed, Aug 19, 2009	3.55	3.55	3.30	3.30
1682	NASDAQ	CVV	Mon, Aug 17, 2009	3.25	3.25	3.19	3.25
1681	NASDAQ	CVV	Fri, Aug 14, 2009	3.05	3.19	2.90	3.19
1680	NASDAQ	CVV	Thu, Aug 13, 2009	3.28	3.28	3.28	3.28
1679	NASDAQ	CVV	Wed, Aug 12, 2009	3.38	3.38	3.26	3.30
1678	NASDAQ	CVV	Mon, Aug 10, 2009	3.27	3.37	3.26	3.37
1677	NASDAQ	CVV	Fri, Aug 7, 2009	3.26	3.49	3.25	3.25
1676	NASDAQ	CVV	Wed, Aug 5, 2009	3.25	3.58	3.25	3.58
1675	NASDAQ	CVV	Tue, Aug 4, 2009	3.25	3.25	3.25	3.25
1674	NASDAQ	CVV	Mon, Aug 3, 2009	3.32	3.32	3.26	3.26
1673	NASDAQ	CVV	Fri, Jul 31, 2009	3.50	3.50	3.37	3.37
1672	NASDAQ	CVV	Thu, Jul 30, 2009	3.50	3.64	3.50	3.53
1671	NASDAQ	CVV	Wed, Jul 29, 2009	3.39	3.40	3.39	3.40
1670	NASDAQ	CVV	Mon, Jul 27, 2009	3.37	3.37	3.15	3.15
1669	NASDAQ	CVV	Fri, Jul 24, 2009	3.15	3.22	3.15	3.22
1668	NASDAQ	CVV	Thu, Jul 23, 2009	3.15	3.18	3.15	3.18
1667	NASDAQ	CVV	Wed, Jul 22, 2009	3.25	3.25	3.25	3.25
1666	NASDAQ	CVV	Tue, Jul 21, 2009	3.26	3.26	3.25	3.25
1665	NASDAQ	CVV	Mon, Jul 20, 2009	3.15	3.20	3.15	3.20
1664	NASDAQ	CVV	Fri, Jul 17, 2009	3.15	3.15	3.15	3.15
1663	NASDAQ	CVV	Thu, Jul 16, 2009	3.15	3.16	3.15	3.16
1662	NASDAQ	CVV	Wed, Jul 15, 2009	3.16	3.25	3.16	3.25
1661	NASDAQ	CVV	Tue, Jul 14, 2009	3.16	3.16	3.16	3.16
1660	NASDAQ	CVV	Fri, Jul 10, 2009	3.15	3.24	3.15	3.16
1659	NASDAQ	CVV	Thu, Jul 9, 2009	3.30	3.37	3.15	3.15
1658	NASDAQ	CVV	Wed, Jul 8, 2009	3.35	3.35	3.21	3.21
1657	NASDAQ	CVV	Tue, Jul 7, 2009	3.17	3.20	3.15	3.17
1656	NASDAQ	CVV	Mon, Jul 6, 2009	3.15	3.17	3.15	3.17
1655	NASDAQ	CVV	Wed, Jul 1, 2009	3.16	3.27	3.15	3.27
1654	NASDAQ	CVV	Tue, Jun 30, 2009	3.15	3.35	3.15	3.15
1653	NASDAQ	CVV	Tue, Jun 23, 2009	3.05	3.10	3.05	3.10
1652	NASDAQ	CVV	Mon, Jun 22, 2009	3.10	3.10	3.10	3.10
1651	NASDAQ	CVV	Fri, Jun 19, 2009	3.15	3.30	3.15	3.27
1650	NASDAQ	CVV	Tue, Jun 16, 2009	3.09	3.09	3.09	3.09
1649	NASDAQ	CVV	Mon, Jun 15, 2009	3.10	3.10	3.10	3.10
1648	NASDAQ	CVV	Fri, Jun 12, 2009	3.25	3.25	3.25	3.25
1647	NASDAQ	CVV	Thu, Jun 11, 2009	3.09	3.11	3.09	3.11
1646	NASDAQ	CVV	Wed, Jun 10, 2009	3.05	3.19	3.05	3.19
1645	NASDAQ	CVV	Mon, Jun 8, 2009	3.12	3.18	3.03	3.03
1644	NASDAQ	CVV	Fri, Jun 5, 2009	3.05	3.18	3.05	3.05
1643	NASDAQ	CVV	Wed, Jun 3, 2009	3.05	3.11	3.03	3.03
1642	NASDAQ	CVV	Tue, Jun 2, 2009	3.01	3.01	3.01	3.01
1641	NASDAQ	CVV	Mon, Jun 1, 2009	3.12	3.21	3.12	3.14
1640	NASDAQ	CVV	Fri, May 29, 2009	3.12	3.18	3.12	3.12
1639	NASDAQ	CVV	Thu, May 28, 2009	3.15	3.15	3.08	3.12
1638	NASDAQ	CVV	Wed, May 27, 2009	3.10	3.10	3.10	3.10
1637	NASDAQ	CVV	Tue, May 26, 2009	3.08	3.21	3.08	3.10
1636	NASDAQ	CVV	Fri, May 22, 2009	3.01	3.13	3.01	3.12
1635	NASDAQ	CVV	Thu, May 21, 2009	2.95	3.06	2.95	3.06
1634	NASDAQ	CVV	Wed, May 20, 2009	3.10	3.10	3.00	3.04
1633	NASDAQ	CVV	Tue, May 19, 2009	2.88	3.15	2.87	2.90
1632	NASDAQ	CVV	Mon, May 18, 2009	3.19	3.19	2.76	2.87
1631	NASDAQ	CVV	Fri, May 15, 2009	3.07	3.07	2.66	2.66
1630	NASDAQ	CVV	Thu, May 14, 2009	3.73	3.73	3.05	3.18
1629	NASDAQ	CVV	Tue, May 12, 2009	4.12	4.12	3.99	4.11
1628	NASDAQ	CVV	Mon, May 11, 2009	4.20	4.22	4.12	4.12
1627	NASDAQ	CVV	Fri, May 8, 2009	4.21	4.21	4.10	4.10
1626	NASDAQ	CVV	Thu, May 7, 2009	4.05	4.24	4.05	4.24
1625	NASDAQ	CVV	Wed, May 6, 2009	4.21	4.21	4.05	4.05
1624	NASDAQ	CVV	Tue, May 5, 2009	4.21	4.21	4.05	4.05
1623	NASDAQ	CVV	Mon, May 4, 2009	4.23	4.25	4.23	4.23
1622	NASDAQ	CVV	Fri, May 1, 2009	4.10	4.10	4.10	4.10
1621	NASDAQ	CVV	Thu, Apr 30, 2009	4.00	4.25	3.97	4.10
1620	NASDAQ	CVV	Wed, Apr 29, 2009	4.01	4.01	3.96	4.00
1619	NASDAQ	CVV	Tue, Apr 28, 2009	4.25	4.25	4.25	4.25
1618	NASDAQ	CVV	Mon, Apr 27, 2009	3.92	4.30	3.92	4.26
1617	NASDAQ	CVV	Fri, Apr 24, 2009	3.92	4.00	3.92	4.00
1616	NASDAQ	CVV	Thu, Apr 23, 2009	4.15	4.30	4.09	4.30
1615	NASDAQ	CVV	Tue, Apr 21, 2009	4.29	4.29	4.29	4.29
1614	NASDAQ	CVV	Mon, Apr 20, 2009	4.06	4.32	4.00	4.21
1613	NASDAQ	CVV	Fri, Apr 17, 2009	4.13	4.74	4.13	4.36
1612	NASDAQ	CVV	Thu, Apr 16, 2009	4.42	4.42	4.42	4.42
1611	NASDAQ	CVV	Wed, Apr 15, 2009	3.87	4.40	3.87	4.02
1610	NASDAQ	CVV	Tue, Apr 14, 2009	3.99	4.40	3.86	3.86
1609	NASDAQ	CVV	Mon, Apr 13, 2009	4.01	4.02	3.83	3.83
1608	NASDAQ	CVV	Thu, Apr 9, 2009	3.84	4.05	3.84	4.03
1607	NASDAQ	CVV	Wed, Apr 8, 2009	3.76	3.77	3.76	3.76
1606	NASDAQ	CVV	Tue, Apr 7, 2009	3.76	3.81	3.75	3.78
1605	NASDAQ	CVV	Mon, Apr 6, 2009	3.77	3.79	3.51	3.75
1604	NASDAQ	CVV	Fri, Apr 3, 2009	3.75	3.75	3.75	3.75
1603	NASDAQ	CVV	Thu, Apr 2, 2009	4.33	4.40	4.11	4.12
1602	NASDAQ	CVV	Wed, Apr 1, 2009	3.47	4.97	3.25	4.40
1601	NASDAQ	CVV	Tue, Mar 31, 2009	3.49	3.49	3.45	3.49
1600	NASDAQ	CVV	Mon, Mar 30, 2009	3.36	3.51	3.35	3.45
1599	NASDAQ	CVV	Fri, Mar 27, 2009	3.35	3.50	3.35	3.40
1598	NASDAQ	CVV	Thu, Mar 26, 2009	3.00	3.35	3.00	3.25
1597	NASDAQ	CVV	Wed, Mar 25, 2009	3.00	3.00	3.00	3.00
1596	NASDAQ	CVV	Tue, Mar 24, 2009	2.99	3.01	2.98	3.01
1595	NASDAQ	CVV	Mon, Mar 23, 2009	3.09	3.09	2.96	3.02
1594	NASDAQ	CVV	Fri, Mar 20, 2009	2.98	2.98	2.98	2.98
1593	NASDAQ	CVV	Thu, Mar 19, 2009	3.05	3.05	3.03	3.03
1592	NASDAQ	CVV	Wed, Mar 18, 2009	3.03	3.12	3.03	3.10
1591	NASDAQ	CVV	Tue, Mar 17, 2009	2.98	3.00	2.98	2.98
1590	NASDAQ	CVV	Mon, Mar 16, 2009	2.80	3.10	2.80	2.98
1589	NASDAQ	CVV	Thu, Mar 12, 2009	2.48	2.48	2.48	2.48
1588	NASDAQ	CVV	Wed, Mar 11, 2009	2.40	2.40	2.40	2.40
1587	NASDAQ	CVV	Tue, Mar 10, 2009	2.35	2.40	2.35	2.40
1586	NASDAQ	CVV	Mon, Mar 9, 2009	2.51	2.51	2.35	2.35
1585	NASDAQ	CVV	Thu, Mar 5, 2009	2.64	2.64	2.51	2.51
1584	NASDAQ	CVV	Tue, Mar 3, 2009	2.51	2.55	2.51	2.55
1583	NASDAQ	CVV	Mon, Mar 2, 2009	2.56	2.56	2.51	2.51
1582	NASDAQ	CVV	Fri, Feb 27, 2009	2.50	2.50	2.50	2.50
1581	NASDAQ	CVV	Thu, Feb 26, 2009	2.52	2.52	2.51	2.51
1580	NASDAQ	CVV	Wed, Feb 25, 2009	2.53	2.53	2.53	2.53
1579	NASDAQ	CVV	Tue, Feb 24, 2009	2.62	2.66	2.54	2.60
1578	NASDAQ	CVV	Fri, Feb 20, 2009	2.98	2.98	2.61	2.61
1577	NASDAQ	CVV	Thu, Feb 19, 2009	2.83	2.85	2.82	2.85
1576	NASDAQ	CVV	Wed, Feb 18, 2009	2.82	2.82	2.82	2.82
1575	NASDAQ	CVV	Fri, Feb 13, 2009	3.04	3.04	2.51	2.64
1574	NASDAQ	CVV	Thu, Feb 12, 2009	3.00	3.03	3.00	3.03
1573	NASDAQ	CVV	Wed, Feb 11, 2009	2.85	2.88	2.85	2.88
1572	NASDAQ	CVV	Tue, Feb 10, 2009	3.45	3.45	2.85	2.85
1571	NASDAQ	CVV	Mon, Feb 9, 2009	3.11	3.11	2.71	3.03
1570	NASDAQ	CVV	Tue, Feb 3, 2009	3.05	3.16	3.05	3.15
1569	NASDAQ	CVV	Mon, Feb 2, 2009	3.10	3.10	3.10	3.10
1568	NASDAQ	CVV	Fri, Jan 30, 2009	3.20	3.23	3.20	3.20
1567	NASDAQ	CVV	Wed, Jan 28, 2009	3.20	3.28	3.20	3.20
1566	NASDAQ	CVV	Tue, Jan 27, 2009	3.20	3.25	3.20	3.20
1565	NASDAQ	CVV	Mon, Jan 26, 2009	3.30	3.30	3.07	3.11
1564	NASDAQ	CVV	Fri, Jan 23, 2009	3.21	3.32	3.21	3.32
1563	NASDAQ	CVV	Thu, Jan 22, 2009	3.25	3.25	3.25	3.25
1562	NASDAQ	CVV	Tue, Jan 20, 2009	3.31	3.33	3.20	3.23
1561	NASDAQ	CVV	Fri, Jan 16, 2009	3.30	3.30	3.30	3.30
1560	NASDAQ	CVV	Thu, Jan 15, 2009	3.26	3.29	3.20	3.25
1559	NASDAQ	CVV	Tue, Jan 13, 2009	3.31	3.45	3.20	3.45
1558	NASDAQ	CVV	Mon, Jan 12, 2009	3.46	4.21	3.25	3.34
1557	NASDAQ	CVV	Fri, Jan 9, 2009	3.20	3.20	3.20	3.20
1556	NASDAQ	CVV	Thu, Jan 8, 2009	3.20	3.23	3.20	3.20
1555	NASDAQ	CVV	Wed, Jan 7, 2009	3.29	3.29	3.29	3.29
1554	NASDAQ	CVV	Tue, Jan 6, 2009	3.20	3.22	3.10	3.10
1553	NASDAQ	CVV	Mon, Jan 5, 2009	3.15	3.20	3.15	3.20
1552	NASDAQ	CVV	Fri, Jan 2, 2009	3.11	3.15	3.05	3.10
1551	NASDAQ	CVV	Wed, Dec 31, 2008	3.00	3.12	3.00	3.10
1550	NASDAQ	CVV	Tue, Dec 30, 2008	3.01	3.09	3.01	3.04
1549	NASDAQ	CVV	Mon, Dec 29, 2008	3.05	3.12	3.03	3.05
1548	NASDAQ	CVV	Fri, Dec 26, 2008	2.98	3.04	2.98	3.04
1547	NASDAQ	CVV	Wed, Dec 24, 2008	2.95	2.95	2.95	2.95
1546	NASDAQ	CVV	Tue, Dec 23, 2008	2.95	2.99	2.95	2.99
1545	NASDAQ	CVV	Mon, Dec 22, 2008	2.90	2.96	2.90	2.96
1544	NASDAQ	CVV	Fri, Dec 19, 2008	2.83	3.02	2.83	2.85
1543	NASDAQ	CVV	Thu, Dec 18, 2008	2.94	2.94	2.94	2.94
1542	NASDAQ	CVV	Wed, Dec 17, 2008	3.10	3.10	2.81	2.81
1541	NASDAQ	CVV	Tue, Dec 16, 2008	3.14	3.14	3.14	3.14
1540	NASDAQ	CVV	Fri, Dec 12, 2008	2.81	2.83	2.81	2.83
1539	NASDAQ	CVV	Wed, Dec 10, 2008	2.81	3.02	2.81	3.02
1538	NASDAQ	CVV	Tue, Dec 9, 2008	3.11	3.11	3.11	3.11
1537	NASDAQ	CVV	Mon, Dec 8, 2008	2.91	2.91	2.90	2.90
1536	NASDAQ	CVV	Fri, Dec 5, 2008	2.90	2.90	2.90	2.90
1535	NASDAQ	CVV	Thu, Dec 4, 2008	2.87	3.05	2.87	2.89
1534	NASDAQ	CVV	Wed, Dec 3, 2008	2.84	2.84	2.75	2.80
1533	NASDAQ	CVV	Tue, Dec 2, 2008	2.72	2.80	2.72	2.80
1532	NASDAQ	CVV	Mon, Dec 1, 2008	3.00	3.00	2.70	2.70
1531	NASDAQ	CVV	Fri, Nov 28, 2008	2.89	2.89	2.89	2.89
1530	NASDAQ	CVV	Wed, Nov 26, 2008	2.55	2.83	2.55	2.83
1529	NASDAQ	CVV	Tue, Nov 25, 2008	2.49	2.49	2.32	2.32
1528	NASDAQ	CVV	Mon, Nov 24, 2008	2.50	2.50	2.39	2.40
1527	NASDAQ	CVV	Fri, Nov 21, 2008	2.70	2.70	2.25	2.25
1526	NASDAQ	CVV	Thu, Nov 20, 2008	2.57	2.70	2.54	2.60
1525	NASDAQ	CVV	Wed, Nov 19, 2008	2.20	2.50	2.18	2.50
1524	NASDAQ	CVV	Tue, Nov 18, 2008	2.30	2.30	2.09	2.30
1523	NASDAQ	CVV	Mon, Nov 17, 2008	2.31	2.31	2.30	2.30
1522	NASDAQ	CVV	Fri, Nov 14, 2008	2.30	2.35	2.27	2.30
1521	NASDAQ	CVV	Thu, Nov 13, 2008	2.29	2.29	2.29	2.29
1520	NASDAQ	CVV	Wed, Nov 12, 2008	2.21	2.21	2.02	2.19
1519	NASDAQ	CVV	Tue, Nov 11, 2008	2.23	2.23	2.22	2.22
1518	NASDAQ	CVV	Mon, Nov 10, 2008	2.31	2.35	2.31	2.35
1517	NASDAQ	CVV	Fri, Nov 7, 2008	2.40	2.40	2.21	2.40
1516	NASDAQ	CVV	Thu, Nov 6, 2008	2.40	2.40	2.38	2.40
1515	NASDAQ	CVV	Wed, Nov 5, 2008	2.45	2.45	2.42	2.42
1514	NASDAQ	CVV	Tue, Nov 4, 2008	2.50	2.50	2.50	2.50
1513	NASDAQ	CVV	Mon, Nov 3, 2008	2.60	2.60	2.46	2.47
1512	NASDAQ	CVV	Fri, Oct 31, 2008	2.48	2.68	2.45	2.59
1511	NASDAQ	CVV	Thu, Oct 30, 2008	2.50	2.50	2.47	2.47
1510	NASDAQ	CVV	Wed, Oct 29, 2008	2.58	2.58	2.42	2.42
1509	NASDAQ	CVV	Tue, Oct 28, 2008	2.85	2.85	2.66	2.68
1508	NASDAQ	CVV	Mon, Oct 27, 2008	2.90	2.90	2.80	2.80
1507	NASDAQ	CVV	Fri, Oct 24, 2008	2.77	2.90	2.76	2.90
1506	NASDAQ	CVV	Thu, Oct 23, 2008	3.00	3.01	2.91	3.00
1505	NASDAQ	CVV	Wed, Oct 22, 2008	3.25	3.25	3.15	3.20
1504	NASDAQ	CVV	Tue, Oct 21, 2008	3.00	3.50	3.00	3.30
1503	NASDAQ	CVV	Mon, Oct 20, 2008	2.86	2.98	2.85	2.86
1502	NASDAQ	CVV	Fri, Oct 17, 2008	3.00	3.00	2.80	2.85
1501	NASDAQ	CVV	Thu, Oct 16, 2008	3.00	3.00	2.80	2.80
1500	NASDAQ	CVV	Tue, Oct 14, 2008	2.80	2.81	2.71	2.80
1499	NASDAQ	CVV	Mon, Oct 13, 2008	3.54	3.54	2.61	2.80
1498	NASDAQ	CVV	Fri, Oct 10, 2008	3.13	3.13	2.59	2.59
1497	NASDAQ	CVV	Thu, Oct 9, 2008	2.99	3.75	2.85	2.85
1496	NASDAQ	CVV	Wed, Oct 8, 2008	2.99	2.99	2.81	2.98
1495	NASDAQ	CVV	Tue, Oct 7, 2008	3.20	3.21	3.02	3.08
1494	NASDAQ	CVV	Mon, Oct 6, 2008	3.21	3.25	3.20	3.20
1493	NASDAQ	CVV	Fri, Oct 3, 2008	3.53	3.53	3.50	3.50
1492	NASDAQ	CVV	Thu, Oct 2, 2008	3.60	3.60	3.50	3.50
1491	NASDAQ	CVV	Wed, Oct 1, 2008	3.75	3.75	3.65	3.65
1490	NASDAQ	CVV	Tue, Sep 30, 2008	3.60	3.61	3.45	3.50
1489	NASDAQ	CVV	Mon, Sep 29, 2008	3.70	3.70	3.60	3.68
1488	NASDAQ	CVV	Fri, Sep 26, 2008	3.80	3.80	3.80	3.80
1487	NASDAQ	CVV	Thu, Sep 25, 2008	3.85	3.85	3.85	3.85
1486	NASDAQ	CVV	Mon, Sep 22, 2008	3.95	3.95	3.90	3.90
1485	NASDAQ	CVV	Fri, Sep 19, 2008	4.06	4.06	3.70	4.00
1484	NASDAQ	CVV	Thu, Sep 18, 2008	4.07	4.07	4.07	4.07
1483	NASDAQ	CVV	Wed, Sep 17, 2008	4.06	4.06	3.80	3.80
1482	NASDAQ	CVV	Tue, Sep 16, 2008	4.13	4.14	4.04	4.07
1481	NASDAQ	CVV	Mon, Sep 15, 2008	4.20	4.24	4.20	4.24
1480	NASDAQ	CVV	Fri, Sep 12, 2008	4.20	4.24	4.20	4.24
1479	NASDAQ	CVV	Thu, Sep 11, 2008	4.20	4.25	4.20	4.25
1478	NASDAQ	CVV	Wed, Sep 10, 2008	4.20	4.22	4.20	4.21
1477	NASDAQ	CVV	Tue, Sep 9, 2008	4.20	4.20	4.20	4.20
1476	NASDAQ	CVV	Mon, Sep 8, 2008	4.15	4.20	4.15	4.20
1475	NASDAQ	CVV	Fri, Sep 5, 2008	4.18	4.18	4.18	4.18
1474	NASDAQ	CVV	Thu, Sep 4, 2008	4.20	4.24	4.20	4.24
1473	NASDAQ	CVV	Tue, Sep 2, 2008	4.20	4.21	4.20	4.21
1472	NASDAQ	CVV	Fri, Aug 29, 2008	4.20	4.33	4.20	4.25
1471	NASDAQ	CVV	Thu, Aug 28, 2008	4.12	4.13	4.11	4.11
1470	NASDAQ	CVV	Tue, Aug 26, 2008	4.25	4.25	4.11	4.11
1469	NASDAQ	CVV	Mon, Aug 25, 2008	4.09	4.09	4.09	4.09
1468	NASDAQ	CVV	Fri, Aug 22, 2008	4.15	4.15	4.08	4.09
1467	NASDAQ	CVV	Thu, Aug 21, 2008	4.15	4.25	4.05	4.21
1466	NASDAQ	CVV	Wed, Aug 20, 2008	4.40	4.40	4.20	4.30
1465	NASDAQ	CVV	Tue, Aug 19, 2008	4.60	4.60	4.42	4.47
1464	NASDAQ	CVV	Mon, Aug 18, 2008	4.60	4.60	4.51	4.60
1463	NASDAQ	CVV	Fri, Aug 15, 2008	4.55	4.75	4.55	4.75
1462	NASDAQ	CVV	Thu, Aug 14, 2008	4.40	4.54	4.37	4.53
1461	NASDAQ	CVV	Wed, Aug 13, 2008	4.15	4.50	4.15	4.44
1460	NASDAQ	CVV	Tue, Aug 12, 2008	4.05	4.49	4.05	4.41
1459	NASDAQ	CVV	Mon, Aug 11, 2008	4.09	4.30	4.01	4.24
1458	NASDAQ	CVV	Fri, Aug 8, 2008	4.05	4.05	4.05	4.05
1457	NASDAQ	CVV	Thu, Aug 7, 2008	4.09	4.15	3.95	4.15
1456	NASDAQ	CVV	Wed, Aug 6, 2008	4.05	4.07	4.05	4.07
1455	NASDAQ	CVV	Tue, Aug 5, 2008	4.06	4.06	3.92	3.94
1454	NASDAQ	CVV	Fri, Aug 1, 2008	4.00	4.01	4.00	4.01
1453	NASDAQ	CVV	Thu, Jul 31, 2008	4.10	4.10	4.10	4.10
1452	NASDAQ	CVV	Wed, Jul 30, 2008	3.73	4.07	3.73	4.07
1451	NASDAQ	CVV	Tue, Jul 29, 2008	3.75	3.75	3.75	3.75
1450	NASDAQ	CVV	Mon, Jul 28, 2008	3.75	3.76	3.54	3.60
1449	NASDAQ	CVV	Fri, Jul 25, 2008	3.69	3.92	3.69	3.75
1448	NASDAQ	CVV	Thu, Jul 24, 2008	3.56	3.67	3.56	3.67
1447	NASDAQ	CVV	Wed, Jul 23, 2008	3.56	3.60	3.45	3.50
1446	NASDAQ	CVV	Mon, Jul 21, 2008	3.49	3.55	3.45	3.50
1445	NASDAQ	CVV	Fri, Jul 18, 2008	3.30	3.30	3.30	3.30
1444	NASDAQ	CVV	Thu, Jul 17, 2008	3.30	3.30	3.30	3.30
1443	NASDAQ	CVV	Wed, Jul 16, 2008	3.30	3.30	3.30	3.30
1442	NASDAQ	CVV	Tue, Jul 15, 2008	3.23	3.25	3.20	3.20
1441	NASDAQ	CVV	Mon, Jul 14, 2008	3.30	3.31	3.30	3.30
1440	NASDAQ	CVV	Fri, Jul 11, 2008	3.30	3.30	3.30	3.30
1439	NASDAQ	CVV	Thu, Jul 10, 2008	3.25	3.29	3.25	3.28
1438	NASDAQ	CVV	Wed, Jul 9, 2008	3.25	3.50	3.25	3.27
1437	NASDAQ	CVV	Tue, Jul 8, 2008	3.30	3.30	3.20	3.21
1436	NASDAQ	CVV	Mon, Jul 7, 2008	3.45	3.45	3.25	3.27
1435	NASDAQ	CVV	Thu, Jul 3, 2008	3.47	3.47	3.40	3.40
1434	NASDAQ	CVV	Wed, Jul 2, 2008	3.30	3.49	3.30	3.31
1433	NASDAQ	CVV	Tue, Jul 1, 2008	3.19	3.19	3.10	3.15
1432	NASDAQ	CVV	Mon, Jun 30, 2008	3.40	3.40	3.26	3.26
1431	NASDAQ	CVV	Fri, Jun 27, 2008	3.16	3.16	3.15	3.15
1430	NASDAQ	CVV	Thu, Jun 26, 2008	3.46	3.46	3.15	3.15
1429	NASDAQ	CVV	Wed, Jun 25, 2008	3.32	3.48	3.32	3.48
1428	NASDAQ	CVV	Tue, Jun 24, 2008	3.50	3.50	3.15	3.19
1427	NASDAQ	CVV	Mon, Jun 23, 2008	3.46	3.90	3.24	3.51
1426	NASDAQ	CVV	Fri, Jun 20, 2008	3.20	3.47	3.15	3.32
1425	NASDAQ	CVV	Thu, Jun 19, 2008	3.15	3.20	3.15	3.20
1424	NASDAQ	CVV	Wed, Jun 18, 2008	3.15	3.29	3.15	3.15
1423	NASDAQ	CVV	Tue, Jun 17, 2008	3.16	3.28	3.15	3.18
1422	NASDAQ	CVV	Mon, Jun 16, 2008	3.40	3.40	3.15	3.19
1421	NASDAQ	CVV	Fri, Jun 13, 2008	3.20	3.20	3.15	3.15
1420	NASDAQ	CVV	Thu, Jun 12, 2008	3.25	3.25	3.15	3.25
1419	NASDAQ	CVV	Wed, Jun 11, 2008	3.34	3.34	3.33	3.33
1418	NASDAQ	CVV	Tue, Jun 10, 2008	3.34	3.34	3.34	3.34
1417	NASDAQ	CVV	Mon, Jun 9, 2008	3.31	3.31	3.29	3.29
1416	NASDAQ	CVV	Fri, Jun 6, 2008	3.25	3.25	3.20	3.20
1415	NASDAQ	CVV	Thu, Jun 5, 2008	3.24	3.30	3.22	3.22
1414	NASDAQ	CVV	Wed, Jun 4, 2008	3.29	3.30	3.26	3.26
1413	NASDAQ	CVV	Tue, Jun 3, 2008	3.33	3.34	3.25	3.30
1412	NASDAQ	CVV	Mon, Jun 2, 2008	3.20	3.31	3.20	3.27
1411	NASDAQ	CVV	Fri, May 30, 2008	3.06	3.40	3.06	3.16
1410	NASDAQ	CVV	Thu, May 29, 2008	3.11	3.85	3.00	3.06
1409	NASDAQ	CVV	Wed, May 28, 2008	3.41	3.41	3.08	3.25
1408	NASDAQ	CVV	Fri, May 23, 2008	2.93	3.00	2.90	2.96
1407	NASDAQ	CVV	Thu, May 22, 2008	3.18	3.18	2.88	2.93
1406	NASDAQ	CVV	Wed, May 21, 2008	3.01	3.19	3.00	3.19
1405	NASDAQ	CVV	Tue, May 20, 2008	3.13	3.13	3.10	3.10
1404	NASDAQ	CVV	Mon, May 19, 2008	3.05	3.05	3.02	3.02
1403	NASDAQ	CVV	Fri, May 16, 2008	3.40	3.40	3.20	3.20
1402	NASDAQ	CVV	Thu, May 15, 2008	3.51	3.51	3.11	3.27
1401	NASDAQ	CVV	Wed, May 14, 2008	3.70	3.70	3.70	3.70
1400	NASDAQ	CVV	Tue, May 13, 2008	3.60	3.62	3.60	3.60
1399	NASDAQ	CVV	Mon, May 12, 2008	3.46	3.75	3.46	3.69
1398	NASDAQ	CVV	Fri, May 9, 2008	3.46	3.74	3.45	3.74
1397	NASDAQ	CVV	Thu, May 8, 2008	3.75	3.75	3.75	3.75
1396	NASDAQ	CVV	Wed, May 7, 2008	3.90	3.90	3.52	3.65
1395	NASDAQ	CVV	Tue, May 6, 2008	3.91	3.95	3.63	3.89
1394	NASDAQ	CVV	Mon, May 5, 2008	3.68	3.69	3.68	3.68
1393	NASDAQ	CVV	Fri, May 2, 2008	3.45	4.00	3.45	3.66
1392	NASDAQ	CVV	Thu, May 1, 2008	3.46	3.70	3.41	3.54
1391	NASDAQ	CVV	Wed, Apr 30, 2008	3.43	3.52	3.43	3.46
1390	NASDAQ	CVV	Tue, Apr 29, 2008	3.28	3.42	3.20	3.42
1389	NASDAQ	CVV	Mon, Apr 28, 2008	3.27	3.30	3.20	3.27
1388	NASDAQ	CVV	Fri, Apr 25, 2008	3.29	3.29	3.21	3.25
1387	NASDAQ	CVV	Thu, Apr 24, 2008	3.16	3.16	3.16	3.16
1386	NASDAQ	CVV	Wed, Apr 23, 2008	3.21	3.22	3.18	3.18
1385	NASDAQ	CVV	Tue, Apr 22, 2008	3.22	3.39	3.22	3.22
1384	NASDAQ	CVV	Mon, Apr 21, 2008	3.12	3.20	3.11	3.20
1383	NASDAQ	CVV	Fri, Apr 18, 2008	3.10	3.12	3.08	3.12
1382	NASDAQ	CVV	Thu, Apr 17, 2008	3.09	3.12	3.04	3.12
1381	NASDAQ	CVV	Wed, Apr 16, 2008	3.35	3.35	3.00	3.09
1380	NASDAQ	CVV	Tue, Apr 15, 2008	2.90	3.25	2.90	3.01
1379	NASDAQ	CVV	Mon, Apr 14, 2008	2.81	2.94	2.79	2.80
1378	NASDAQ	CVV	Fri, Apr 11, 2008	2.87	2.87	2.86	2.87
1377	NASDAQ	CVV	Thu, Apr 10, 2008	2.95	3.00	2.90	2.91
1376	NASDAQ	CVV	Wed, Apr 9, 2008	2.94	2.96	2.80	2.96
1375	NASDAQ	CVV	Tue, Apr 8, 2008	2.90	2.95	2.90	2.90
1374	NASDAQ	CVV	Mon, Apr 7, 2008	2.95	2.98	2.89	2.89
1373	NASDAQ	CVV	Fri, Apr 4, 2008	2.91	3.00	2.88	2.90
1372	NASDAQ	CVV	Thu, Apr 3, 2008	3.00	3.00	2.85	2.89
1371	NASDAQ	CVV	Wed, Apr 2, 2008	3.02	3.05	3.00	3.01
1370	NASDAQ	CVV	Tue, Apr 1, 2008	3.05	3.09	3.05	3.07
1369	NASDAQ	CVV	Mon, Mar 31, 2008	3.00	3.08	3.00	3.08
1368	NASDAQ	CVV	Fri, Mar 28, 2008	3.06	3.18	3.05	3.17
1367	NASDAQ	CVV	Thu, Mar 27, 2008	3.03	3.13	3.03	3.13
1366	NASDAQ	CVV	Wed, Mar 26, 2008	3.05	3.15	3.05	3.15
1365	NASDAQ	CVV	Tue, Mar 25, 2008	3.16	3.21	3.02	3.02
1364	NASDAQ	CVV	Mon, Mar 24, 2008	3.22	3.22	3.22	3.22
1363	NASDAQ	CVV	Thu, Mar 20, 2008	3.24	3.24	3.01	3.18
1362	NASDAQ	CVV	Wed, Mar 19, 2008	3.21	3.31	3.15	3.15
1361	NASDAQ	CVV	Tue, Mar 18, 2008	3.31	3.31	3.16	3.20
1360	NASDAQ	CVV	Mon, Mar 17, 2008	3.26	3.40	3.26	3.40
1359	NASDAQ	CVV	Fri, Mar 14, 2008	3.35	3.35	3.25	3.26
1358	NASDAQ	CVV	Thu, Mar 13, 2008	3.27	3.41	3.27	3.35
1357	NASDAQ	CVV	Wed, Mar 12, 2008	3.35	3.35	3.25	3.27
1356	NASDAQ	CVV	Tue, Mar 11, 2008	3.35	3.52	3.28	3.28
1355	NASDAQ	CVV	Mon, Mar 10, 2008	3.24	3.38	3.20	3.29
1354	NASDAQ	CVV	Fri, Mar 7, 2008	3.39	3.39	3.23	3.25
1353	NASDAQ	CVV	Thu, Mar 6, 2008	3.35	3.40	3.35	3.36
1352	NASDAQ	CVV	Wed, Mar 5, 2008	3.35	3.41	3.35	3.41
1351	NASDAQ	CVV	Tue, Mar 4, 2008	3.36	3.49	3.25	3.30
1350	NASDAQ	CVV	Mon, Mar 3, 2008	3.40	3.55	3.30	3.43
1349	NASDAQ	CVV	Thu, Feb 28, 2008	3.29	3.43	3.27	3.27
1348	NASDAQ	CVV	Wed, Feb 27, 2008	3.47	3.60	3.47	3.54
1347	NASDAQ	CVV	Tue, Feb 26, 2008	3.30	3.49	3.27	3.48
1346	NASDAQ	CVV	Mon, Feb 25, 2008	3.19	3.50	3.19	3.35
1345	NASDAQ	CVV	Fri, Feb 22, 2008	3.26	3.34	3.25	3.34
1344	NASDAQ	CVV	Thu, Feb 21, 2008	3.48	3.55	3.45	3.45
1343	NASDAQ	CVV	Wed, Feb 20, 2008	3.38	3.38	3.38	3.38
1342	NASDAQ	CVV	Tue, Feb 19, 2008	3.26	3.51	3.26	3.38
1341	NASDAQ	CVV	Fri, Feb 15, 2008	3.38	3.49	3.35	3.49
1340	NASDAQ	CVV	Thu, Feb 14, 2008	3.33	3.33	3.33	3.33
1339	NASDAQ	CVV	Wed, Feb 13, 2008	3.35	3.35	3.25	3.34
1338	NASDAQ	CVV	Tue, Feb 12, 2008	3.22	3.45	3.22	3.39
1337	NASDAQ	CVV	Mon, Feb 11, 2008	3.28	3.31	3.28	3.31
1336	NASDAQ	CVV	Fri, Feb 8, 2008	3.33	3.44	3.05	3.28
1335	NASDAQ	CVV	Thu, Feb 7, 2008	3.40	3.40	3.29	3.35
1334	NASDAQ	CVV	Wed, Feb 6, 2008	3.33	3.36	3.33	3.36
1333	NASDAQ	CVV	Tue, Feb 5, 2008	3.66	3.71	3.39	3.39
1332	NASDAQ	CVV	Mon, Feb 4, 2008	3.51	3.51	3.51	3.51
1331	NASDAQ	CVV	Fri, Feb 1, 2008	3.41	3.65	3.41	3.50
1330	NASDAQ	CVV	Thu, Jan 31, 2008	3.41	3.46	3.39	3.39
1329	NASDAQ	CVV	Wed, Jan 30, 2008	3.37	3.67	3.02	3.37
1328	NASDAQ	CVV	Tue, Jan 29, 2008	3.48	3.48	3.27	3.27
1327	NASDAQ	CVV	Mon, Jan 28, 2008	3.41	3.69	3.41	3.44
1326	NASDAQ	CVV	Fri, Jan 25, 2008	3.27	3.39	3.26	3.36
1325	NASDAQ	CVV	Thu, Jan 24, 2008	3.20	3.55	3.20	3.34
1324	NASDAQ	CVV	Wed, Jan 23, 2008	3.25	3.30	3.10	3.19
1323	NASDAQ	CVV	Tue, Jan 22, 2008	3.31	3.31	2.66	3.27
1322	NASDAQ	CVV	Fri, Jan 18, 2008	3.31	3.45	2.90	3.40
1321	NASDAQ	CVV	Thu, Jan 17, 2008	3.61	3.71	3.30	3.30
1320	NASDAQ	CVV	Wed, Jan 16, 2008	3.59	3.92	3.59	3.69
1319	NASDAQ	CVV	Tue, Jan 15, 2008	3.90	3.90	3.61	3.69
1318	NASDAQ	CVV	Mon, Jan 14, 2008	3.26	4.24	3.20	3.96
1317	NASDAQ	CVV	Fri, Jan 11, 2008	3.22	3.65	3.22	3.44
1316	NASDAQ	CVV	Thu, Jan 10, 2008	3.15	3.33	3.14	3.33
1315	NASDAQ	CVV	Wed, Jan 9, 2008	3.51	3.51	3.15	3.20
1314	NASDAQ	CVV	Tue, Jan 8, 2008	3.56	3.56	3.55	3.55
1313	NASDAQ	CVV	Mon, Jan 7, 2008	3.80	3.80	3.50	3.57
1312	NASDAQ	CVV	Fri, Jan 4, 2008	3.61	3.64	3.61	3.64
1311	NASDAQ	CVV	Thu, Jan 3, 2008	3.80	3.92	3.62	3.62
1310	NASDAQ	CVV	Wed, Jan 2, 2008	3.97	3.97	3.91	3.92
1309	NASDAQ	CVV	Mon, Dec 31, 2007	3.84	3.95	3.61	3.95
1308	NASDAQ	CVV	Fri, Dec 28, 2007	3.81	4.00	3.80	3.83
1307	NASDAQ	CVV	Thu, Dec 27, 2007	4.39	4.39	3.67	3.78
1306	NASDAQ	CVV	Wed, Dec 26, 2007	3.62	3.95	3.62	3.81
1305	NASDAQ	CVV	Mon, Dec 24, 2007	3.73	3.80	3.61	3.80
1304	NASDAQ	CVV	Fri, Dec 21, 2007	3.97	3.99	3.51	3.97
1303	NASDAQ	CVV	Thu, Dec 20, 2007	3.55	3.94	3.52	3.94
1302	NASDAQ	CVV	Wed, Dec 19, 2007	3.68	3.98	3.51	3.75
1301	NASDAQ	CVV	Tue, Dec 18, 2007	3.71	3.71	3.68	3.68
1300	NASDAQ	CVV	Fri, Dec 14, 2007	3.79	3.79	3.77	3.77
1299	NASDAQ	CVV	Thu, Dec 13, 2007	3.94	3.98	3.72	3.80
1298	NASDAQ	CVV	Wed, Dec 12, 2007	3.76	5.00	3.76	4.21
1297	NASDAQ	CVV	Tue, Dec 11, 2007	3.63	3.74	3.52	3.65
1296	NASDAQ	CVV	Mon, Dec 10, 2007	3.73	3.76	3.68	3.73
1295	NASDAQ	CVV	Fri, Dec 7, 2007	4.00	4.00	3.51	3.72
1294	NASDAQ	CVV	Thu, Dec 6, 2007	4.05	4.05	2.91	3.84
1293	NASDAQ	CVV	Tue, Dec 4, 2007	4.11	4.22	4.11	4.22
1292	NASDAQ	CVV	Mon, Dec 3, 2007	4.44	4.44	4.18	4.18
1291	NASDAQ	CVV	Fri, Nov 30, 2007	4.39	4.41	4.37	4.41
1290	NASDAQ	CVV	Thu, Nov 29, 2007	4.56	4.56	4.20	4.20
1289	NASDAQ	CVV	Wed, Nov 28, 2007	4.20	4.35	4.20	4.35
1288	NASDAQ	CVV	Tue, Nov 27, 2007	4.15	4.20	4.10	4.14
1287	NASDAQ	CVV	Fri, Nov 23, 2007	4.24	4.24	4.24	4.24
1286	NASDAQ	CVV	Wed, Nov 21, 2007	4.13	4.13	4.10	4.10
1285	NASDAQ	CVV	Tue, Nov 20, 2007	4.26	4.30	4.10	4.10
1284	NASDAQ	CVV	Mon, Nov 19, 2007	4.42	4.42	4.29	4.35
1283	NASDAQ	CVV	Fri, Nov 16, 2007	4.27	4.54	4.27	4.35
1282	NASDAQ	CVV	Thu, Nov 15, 2007	4.44	4.44	4.40	4.40
1281	NASDAQ	CVV	Wed, Nov 14, 2007	4.59	4.59	4.59	4.59
1280	NASDAQ	CVV	Tue, Nov 13, 2007	3.62	4.56	3.62	4.49
1279	NASDAQ	CVV	Mon, Nov 12, 2007	4.63	4.82	4.35	4.35
1278	NASDAQ	CVV	Fri, Nov 9, 2007	4.91	4.91	4.91	4.91
1277	NASDAQ	CVV	Thu, Nov 8, 2007	4.68	4.68	4.65	4.68
1276	NASDAQ	CVV	Wed, Nov 7, 2007	4.73	4.73	4.71	4.71
1275	NASDAQ	CVV	Tue, Nov 6, 2007	4.75	4.75	4.74	4.74
1274	NASDAQ	CVV	Mon, Nov 5, 2007	4.76	4.86	4.76	4.86
1273	NASDAQ	CVV	Fri, Nov 2, 2007	4.89	4.94	4.75	4.75
1272	NASDAQ	CVV	Thu, Nov 1, 2007	4.70	4.72	4.70	4.70
1271	NASDAQ	CVV	Wed, Oct 31, 2007	4.64	4.85	4.64	4.84
1270	NASDAQ	CVV	Tue, Oct 30, 2007	4.78	4.78	4.64	4.75
1269	NASDAQ	CVV	Mon, Oct 29, 2007	4.76	4.76	4.75	4.75
1268	NASDAQ	CVV	Fri, Oct 26, 2007	4.62	4.75	4.61	4.75
1267	NASDAQ	CVV	Thu, Oct 25, 2007	4.81	4.81	4.61	4.67
1266	NASDAQ	CVV	Wed, Oct 24, 2007	4.68	4.68	4.61	4.67
1265	NASDAQ	CVV	Tue, Oct 23, 2007	4.75	4.75	4.61	4.69
1264	NASDAQ	CVV	Mon, Oct 22, 2007	4.77	4.88	4.69	4.74
1263	NASDAQ	CVV	Fri, Oct 19, 2007	4.62	4.86	4.46	4.86
1262	NASDAQ	CVV	Thu, Oct 18, 2007	4.59	4.67	4.59	4.64
1261	NASDAQ	CVV	Wed, Oct 17, 2007	4.63	4.65	4.58	4.60
1260	NASDAQ	CVV	Tue, Oct 16, 2007	4.70	4.71	4.70	4.71
1259	NASDAQ	CVV	Mon, Oct 15, 2007	4.74	4.74	4.65	4.65
1258	NASDAQ	CVV	Fri, Oct 12, 2007	4.70	4.74	4.70	4.71
1257	NASDAQ	CVV	Thu, Oct 11, 2007	4.74	4.75	4.60	4.75
1256	NASDAQ	CVV	Wed, Oct 10, 2007	4.76	4.76	4.60	4.60
1255	NASDAQ	CVV	Tue, Oct 9, 2007	4.62	4.62	4.60	4.62
1254	NASDAQ	CVV	Mon, Oct 8, 2007	4.75	4.75	4.65	4.75
1253	NASDAQ	CVV	Fri, Oct 5, 2007	4.75	4.75	4.65	4.75
1252	NASDAQ	CVV	Thu, Oct 4, 2007	4.84	4.84	4.75	4.75
1251	NASDAQ	CVV	Wed, Oct 3, 2007	4.77	4.77	4.65	4.77
1250	NASDAQ	CVV	Tue, Oct 2, 2007	4.75	4.79	4.75	4.76
1249	NASDAQ	CVV	Mon, Oct 1, 2007	4.80	5.11	4.80	4.80
1248	NASDAQ	CVV	Fri, Sep 28, 2007	5.14	5.14	4.80	4.80
1247	NASDAQ	CVV	Thu, Sep 27, 2007	4.79	4.80	4.75	4.80
1246	NASDAQ	CVV	Wed, Sep 26, 2007	5.02	5.24	4.76	5.08
1245	NASDAQ	CVV	Tue, Sep 25, 2007	5.00	5.25	4.85	4.91
1244	NASDAQ	CVV	Mon, Sep 24, 2007	5.07	5.36	4.90	5.06
1243	NASDAQ	CVV	Fri, Sep 21, 2007	5.15	5.18	4.84	4.99
1242	NASDAQ	CVV	Thu, Sep 20, 2007	4.75	5.09	4.75	4.85
1241	NASDAQ	CVV	Wed, Sep 19, 2007	5.35	5.46	5.01	5.04
1240	NASDAQ	CVV	Tue, Sep 18, 2007	5.22	5.39	5.22	5.35
1239	NASDAQ	CVV	Mon, Sep 17, 2007	5.17	5.20	5.17	5.20
1238	NASDAQ	CVV	Fri, Sep 14, 2007	5.30	5.34	5.25	5.25
1237	NASDAQ	CVV	Thu, Sep 13, 2007	5.23	5.23	5.15	5.15
1236	NASDAQ	CVV	Wed, Sep 12, 2007	5.21	5.21	5.20	5.20
1235	NASDAQ	CVV	Tue, Sep 11, 2007	5.45	5.54	4.51	5.32
1234	NASDAQ	CVV	Mon, Sep 10, 2007	5.50	5.50	5.50	5.50
1233	NASDAQ	CVV	Fri, Sep 7, 2007	5.60	5.77	5.52	5.55
1232	NASDAQ	CVV	Thu, Sep 6, 2007	5.60	5.66	5.43	5.66
1231	NASDAQ	CVV	Wed, Sep 5, 2007	5.60	5.68	5.60	5.68
1230	NASDAQ	CVV	Tue, Sep 4, 2007	6.00	6.00	5.60	5.75
1229	NASDAQ	CVV	Fri, Aug 31, 2007	6.00	6.20	5.07	6.20
1228	NASDAQ	CVV	Thu, Aug 30, 2007	5.96	6.00	5.80	5.80
1227	NASDAQ	CVV	Wed, Aug 29, 2007	5.80	6.10	5.80	5.95
1226	NASDAQ	CVV	Tue, Aug 28, 2007	6.02	6.02	5.75	6.00
1225	NASDAQ	CVV	Mon, Aug 27, 2007	5.93	6.10	5.85	6.10
1224	NASDAQ	CVV	Fri, Aug 24, 2007	5.35	5.88	5.32	5.85
1223	NASDAQ	CVV	Thu, Aug 23, 2007	5.30	6.00	5.15	5.42
1222	NASDAQ	CVV	Wed, Aug 22, 2007	5.00	6.50	5.00	5.15
1221	NASDAQ	CVV	Tue, Aug 21, 2007	4.80	5.24	4.80	4.90
1220	NASDAQ	CVV	Mon, Aug 20, 2007	5.25	5.25	4.61	5.10
1219	NASDAQ	CVV	Fri, Aug 17, 2007	5.27	5.27	5.25	5.25
1218	NASDAQ	CVV	Thu, Aug 16, 2007	5.40	5.40	5.40	5.40
1217	NASDAQ	CVV	Wed, Aug 15, 2007	5.60	5.60	5.40	5.40
1216	NASDAQ	CVV	Tue, Aug 14, 2007	5.99	5.99	5.60	5.60
1215	NASDAQ	CVV	Mon, Aug 13, 2007	5.90	6.00	5.83	5.97
1214	NASDAQ	CVV	Fri, Aug 10, 2007	5.80	5.86	5.80	5.85
1213	NASDAQ	CVV	Thu, Aug 9, 2007	5.75	5.80	5.73	5.80
1212	NASDAQ	CVV	Wed, Aug 8, 2007	5.85	6.15	5.79	5.85
1211	NASDAQ	CVV	Tue, Aug 7, 2007	5.90	6.12	5.70	5.70
1210	NASDAQ	CVV	Mon, Aug 6, 2007	5.96	5.96	5.74	5.81
1209	NASDAQ	CVV	Fri, Aug 3, 2007	5.99	6.15	5.91	6.15
1208	NASDAQ	CVV	Thu, Aug 2, 2007	6.10	6.15	5.91	6.10
1207	NASDAQ	CVV	Wed, Aug 1, 2007	5.80	6.14	5.80	6.08
1206	NASDAQ	CVV	Tue, Jul 31, 2007	5.65	6.08	5.60	6.08
1205	NASDAQ	CVV	Mon, Jul 30, 2007	5.07	5.58	5.07	5.58
1204	NASDAQ	CVV	Fri, Jul 27, 2007	5.31	5.31	4.60	5.05
1203	NASDAQ	CVV	Thu, Jul 26, 2007	5.35	5.42	5.35	5.42
1202	NASDAQ	CVV	Wed, Jul 25, 2007	5.15	5.30	5.13	5.30
1201	NASDAQ	CVV	Tue, Jul 24, 2007	5.20	5.20	5.15	5.15
1200	NASDAQ	CVV	Mon, Jul 23, 2007	5.10	5.35	5.10	5.35
1199	NASDAQ	CVV	Fri, Jul 20, 2007	5.32	5.32	5.26	5.26
1198	NASDAQ	CVV	Thu, Jul 19, 2007	5.32	5.32	5.32	5.32
1197	NASDAQ	CVV	Wed, Jul 18, 2007	5.27	5.29	5.20	5.20
1196	NASDAQ	CVV	Tue, Jul 17, 2007	5.35	5.38	5.29	5.36
1195	NASDAQ	CVV	Mon, Jul 16, 2007	5.28	5.38	5.25	5.25
1194	NASDAQ	CVV	Fri, Jul 13, 2007	5.00	5.29	5.00	5.25
1193	NASDAQ	CVV	Thu, Jul 12, 2007	5.07	5.29	4.85	4.91
1192	NASDAQ	CVV	Wed, Jul 11, 2007	5.30	5.30	4.66	5.09
1191	NASDAQ	CVV	Tue, Jul 10, 2007	4.60	4.75	4.49	4.55
1190	NASDAQ	CVV	Mon, Jul 9, 2007	4.88	4.88	4.45	4.60
1189	NASDAQ	CVV	Fri, Jul 6, 2007	5.00	5.34	4.63	4.90
1188	NASDAQ	CVV	Thu, Jul 5, 2007	5.31	5.31	5.12	5.22
1187	NASDAQ	CVV	Mon, Jul 2, 2007	5.47	5.47	5.30	5.30
1186	NASDAQ	CVV	Fri, Jun 29, 2007	5.25	5.32	5.22	5.25
1185	NASDAQ	CVV	Thu, Jun 28, 2007	5.35	5.35	5.23	5.32
1184	NASDAQ	CVV	Wed, Jun 27, 2007	5.41	5.51	5.37	5.37
1183	NASDAQ	CVV	Tue, Jun 26, 2007	5.50	5.50	5.10	5.40
1182	NASDAQ	CVV	Mon, Jun 25, 2007	5.77	5.77	5.46	5.55
1181	NASDAQ	CVV	Fri, Jun 22, 2007	5.85	5.85	5.25	5.66
1180	NASDAQ	CVV	Thu, Jun 21, 2007	5.90	5.90	5.82	5.82
1179	NASDAQ	CVV	Wed, Jun 20, 2007	5.90	5.90	5.75	5.82
1178	NASDAQ	CVV	Tue, Jun 19, 2007	5.90	6.05	5.90	5.92
1177	NASDAQ	CVV	Mon, Jun 18, 2007	5.90	6.00	5.80	5.83
1176	NASDAQ	CVV	Fri, Jun 15, 2007	6.00	6.05	5.99	6.05
1175	NASDAQ	CVV	Thu, Jun 14, 2007	6.10	6.15	6.10	6.13
1174	NASDAQ	CVV	Wed, Jun 13, 2007	6.05	6.15	6.04	6.04
1173	NASDAQ	CVV	Tue, Jun 12, 2007	5.80	6.00	5.80	6.00
1172	NASDAQ	CVV	Mon, Jun 11, 2007	5.89	5.89	5.89	5.89
1171	NASDAQ	CVV	Fri, Jun 8, 2007	5.81	5.94	5.80	5.94
1170	NASDAQ	CVV	Thu, Jun 7, 2007	6.00	6.16	5.93	6.00
1169	NASDAQ	CVV	Wed, Jun 6, 2007	6.01	6.01	6.01	6.01
1168	NASDAQ	CVV	Tue, Jun 5, 2007	6.15	6.15	6.05	6.05
1167	NASDAQ	CVV	Mon, Jun 4, 2007	6.00	6.17	6.00	6.16
1166	NASDAQ	CVV	Fri, Jun 1, 2007	6.15	6.15	5.86	6.00
1165	NASDAQ	CVV	Thu, May 31, 2007	6.12	6.24	6.12	6.18
1164	NASDAQ	CVV	Wed, May 30, 2007	6.22	6.23	6.20	6.20
1163	NASDAQ	CVV	Tue, May 29, 2007	6.22	6.22	6.10	6.20
1162	NASDAQ	CVV	Fri, May 25, 2007	6.20	6.22	6.20	6.22
1161	NASDAQ	CVV	Thu, May 24, 2007	6.22	6.23	6.05	6.23
1160	NASDAQ	CVV	Wed, May 23, 2007	6.13	6.23	6.04	6.23
1159	NASDAQ	CVV	Tue, May 22, 2007	6.15	6.25	6.10	6.14
1158	NASDAQ	CVV	Mon, May 21, 2007	6.14	6.20	6.14	6.20
1157	NASDAQ	CVV	Fri, May 18, 2007	6.11	6.11	6.00	6.10
1156	NASDAQ	CVV	Thu, May 17, 2007	6.05	6.05	5.78	5.85
1155	NASDAQ	CVV	Wed, May 16, 2007	6.25	6.25	6.01	6.05
1154	NASDAQ	CVV	Tue, May 15, 2007	6.03	6.65	6.00	6.28
1153	NASDAQ	CVV	Mon, May 14, 2007	7.01	7.01	6.70	6.74
1152	NASDAQ	CVV	Fri, May 11, 2007	6.85	7.10	6.66	6.90
1151	NASDAQ	CVV	Thu, May 10, 2007	7.30	7.35	6.17	6.87
1150	NASDAQ	CVV	Wed, May 9, 2007	7.45	7.45	6.96	7.30
1149	NASDAQ	CVV	Tue, May 8, 2007	7.05	7.51	7.05	7.45
1148	NASDAQ	CVV	Mon, May 7, 2007	6.75	7.30	6.75	7.30
1147	NASDAQ	CVV	Fri, May 4, 2007	7.39	7.39	7.10	7.36
1146	NASDAQ	CVV	Thu, May 3, 2007	7.52	7.53	7.20	7.25
1145	NASDAQ	CVV	Wed, May 2, 2007	7.48	7.75	7.13	7.37
1144	NASDAQ	CVV	Tue, May 1, 2007	8.18	8.18	5.75	7.70
1143	NASDAQ	CVV	Mon, Apr 30, 2007	8.83	8.83	7.50	8.20
1142	NASDAQ	CVV	Fri, Apr 27, 2007	8.95	8.98	8.72	8.83
1141	NASDAQ	CVV	Thu, Apr 26, 2007	8.97	9.25	8.67	8.95
1140	NASDAQ	CVV	Wed, Apr 25, 2007	8.70	8.95	8.60	8.94
1139	NASDAQ	CVV	Tue, Apr 24, 2007	9.04	9.25	8.60	8.70
1138	NASDAQ	CVV	Mon, Apr 23, 2007	8.60	8.95	8.50	8.82
1137	NASDAQ	CVV	Fri, Apr 20, 2007	7.75	8.35	7.75	8.34
1136	NASDAQ	CVV	Thu, Apr 19, 2007	8.00	8.08	7.59	7.79
1135	NASDAQ	CVV	Wed, Apr 18, 2007	7.23	8.25	7.23	8.05
1134	NASDAQ	CVV	Tue, Apr 17, 2007	7.10	7.41	7.00	7.24
1133	NASDAQ	CVV	Mon, Apr 16, 2007	7.19	7.39	6.75	6.99
1132	NASDAQ	CVV	Fri, Apr 13, 2007	7.24	7.39	7.02	7.04
1131	NASDAQ	CVV	Thu, Apr 12, 2007	6.99	7.25	6.99	7.04
1130	NASDAQ	CVV	Wed, Apr 11, 2007	7.25	7.25	6.75	7.00
1129	NASDAQ	CVV	Tue, Apr 10, 2007	7.25	7.82	7.25	7.40
1128	NASDAQ	CVV	Mon, Apr 9, 2007	6.71	7.44	6.60	7.37
1127	NASDAQ	CVV	Thu, Apr 5, 2007	6.14	6.88	6.10	6.75
1126	NASDAQ	CVV	Wed, Apr 4, 2007	6.38	6.50	6.14	6.14
1125	NASDAQ	CVV	Tue, Apr 3, 2007	5.87	6.51	5.79	6.43
1124	NASDAQ	CVV	Mon, Apr 2, 2007	5.81	5.90	5.73	5.79
1123	NASDAQ	CVV	Fri, Mar 30, 2007	6.04	6.04	5.90	5.97
1122	NASDAQ	CVV	Thu, Mar 29, 2007	6.00	6.14	5.87	6.02
1121	NASDAQ	CVV	Wed, Mar 28, 2007	6.10	6.10	5.80	5.98
1120	NASDAQ	CVV	Tue, Mar 27, 2007	6.01	6.30	5.71	6.09
1119	NASDAQ	CVV	Mon, Mar 26, 2007	5.42	5.60	5.42	5.54
1118	NASDAQ	CVV	Fri, Mar 23, 2007	5.29	5.44	5.24	5.38
1117	NASDAQ	CVV	Thu, Mar 22, 2007	5.05	5.44	5.05	5.28
1116	NASDAQ	CVV	Wed, Mar 21, 2007	5.35	5.40	5.31	5.31
1115	NASDAQ	CVV	Tue, Mar 20, 2007	5.31	5.40	5.21	5.35
1114	NASDAQ	CVV	Mon, Mar 19, 2007	5.15	5.40	5.00	5.30
1113	NASDAQ	CVV	Fri, Mar 16, 2007	5.37	5.42	5.30	5.30
1112	NASDAQ	CVV	Thu, Mar 15, 2007	5.10	5.35	5.10	5.35
1111	NASDAQ	CVV	Wed, Mar 14, 2007	5.00	5.01	4.97	5.01
1110	NASDAQ	CVV	Tue, Mar 13, 2007	5.15	5.35	4.80	5.01
1109	NASDAQ	CVV	Mon, Mar 12, 2007	5.10	5.38	5.00	5.38
1108	NASDAQ	CVV	Fri, Mar 9, 2007	5.01	5.20	4.92	5.10
1107	NASDAQ	CVV	Thu, Mar 8, 2007	4.85	5.14	4.85	5.00
1106	NASDAQ	CVV	Wed, Mar 7, 2007	5.05	5.15	4.81	5.15
1105	NASDAQ	CVV	Tue, Mar 6, 2007	4.95	5.15	4.80	4.94
1104	NASDAQ	CVV	Mon, Mar 5, 2007	5.29	5.29	4.90	4.90
1103	NASDAQ	CVV	Fri, Mar 2, 2007	5.50	5.90	5.09	5.31
1102	NASDAQ	CVV	Thu, Mar 1, 2007	5.70	5.70	5.30	5.60
1101	NASDAQ	CVV	Wed, Feb 28, 2007	5.85	5.88	5.61	5.73
1100	NASDAQ	CVV	Tue, Feb 27, 2007	5.94	6.25	5.40	5.84
1099	NASDAQ	CVV	Mon, Feb 26, 2007	6.00	6.20	5.90	6.09
1098	NASDAQ	CVV	Fri, Feb 23, 2007	5.92	6.15	5.89	6.00
1097	NASDAQ	CVV	Thu, Feb 22, 2007	5.72	6.00	5.65	5.90
1096	NASDAQ	CVV	Wed, Feb 21, 2007	5.89	6.08	5.80	5.90
1095	NASDAQ	CVV	Tue, Feb 20, 2007	6.25	6.25	5.81	6.00
1094	NASDAQ	CVV	Fri, Feb 16, 2007	6.02	6.40	6.00	6.17
1093	NASDAQ	CVV	Thu, Feb 15, 2007	5.99	6.06	5.88	6.00
1092	NASDAQ	CVV	Wed, Feb 14, 2007	5.95	6.24	5.95	6.13
1091	NASDAQ	CVV	Tue, Feb 13, 2007	5.80	6.42	5.70	6.21
1090	NASDAQ	CVV	Mon, Feb 12, 2007	5.60	5.80	5.60	5.77
1089	NASDAQ	CVV	Fri, Feb 9, 2007	5.58	5.90	5.58	5.60
1088	NASDAQ	CVV	Thu, Feb 8, 2007	5.53	5.60	5.53	5.53
1087	NASDAQ	CVV	Wed, Feb 7, 2007	5.52	5.64	5.52	5.59
1086	NASDAQ	CVV	Tue, Feb 6, 2007	5.60	5.70	5.50	5.53
1085	NASDAQ	CVV	Mon, Feb 5, 2007	5.72	5.75	5.70	5.70
1084	NASDAQ	CVV	Fri, Feb 2, 2007	5.81	5.85	5.80	5.85
1083	NASDAQ	CVV	Thu, Feb 1, 2007	5.73	5.99	5.73	5.89
1082	NASDAQ	CVV	Wed, Jan 31, 2007	5.65	5.79	5.55	5.79
1081	NASDAQ	CVV	Tue, Jan 30, 2007	5.37	5.69	5.37	5.65
1080	NASDAQ	CVV	Mon, Jan 29, 2007	5.40	5.40	5.30	5.39
1079	NASDAQ	CVV	Thu, Jan 25, 2007	5.48	5.51	5.18	5.50
1078	NASDAQ	CVV	Wed, Jan 24, 2007	5.15	5.56	5.15	5.55
1077	NASDAQ	CVV	Tue, Jan 23, 2007	5.39	5.57	5.36	5.39
1076	NASDAQ	CVV	Mon, Jan 22, 2007	5.30	5.32	5.15	5.32
1075	NASDAQ	CVV	Fri, Jan 19, 2007	4.95	5.26	4.95	5.22
1074	NASDAQ	CVV	Thu, Jan 18, 2007	5.35	5.38	4.87	5.24
1073	NASDAQ	CVV	Wed, Jan 17, 2007	5.70	5.76	5.41	5.63
1072	NASDAQ	CVV	Tue, Jan 16, 2007	6.00	6.20	5.76	5.76
1071	NASDAQ	CVV	Fri, Jan 12, 2007	6.04	6.04	5.76	5.93
1070	NASDAQ	CVV	Thu, Jan 11, 2007	5.75	6.15	5.55	5.78
1069	NASDAQ	CVV	Wed, Jan 10, 2007	5.29	6.00	5.28	5.81
1068	NASDAQ	CVV	Tue, Jan 9, 2007	5.12	5.34	5.12	5.30
1067	NASDAQ	CVV	Mon, Jan 8, 2007	5.58	5.58	5.10	5.18
1066	NASDAQ	CVV	Fri, Jan 5, 2007	5.25	5.50	5.25	5.49
1065	NASDAQ	CVV	Thu, Jan 4, 2007	5.16	5.20	5.06	5.18
1064	NASDAQ	CVV	Wed, Jan 3, 2007	5.40	5.40	5.19	5.32
1063	NASDAQ	CVV	Fri, Dec 29, 2006	5.75	5.80	5.51	5.70
1062	NASDAQ	CVV	Thu, Dec 28, 2006	5.10	5.85	5.09	5.85
1061	NASDAQ	CVV	Wed, Dec 27, 2006	5.10	5.45	5.04	5.17
1060	NASDAQ	CVV	Tue, Dec 26, 2006	4.95	5.22	4.95	5.02
1059	NASDAQ	CVV	Fri, Dec 22, 2006	5.05	5.19	4.85	5.19
1058	NASDAQ	CVV	Thu, Dec 21, 2006	5.35	5.35	5.13	5.15
1057	NASDAQ	CVV	Wed, Dec 20, 2006	5.21	5.71	5.18	5.28
1056	NASDAQ	CVV	Tue, Dec 19, 2006	5.32	5.45	5.06	5.35
1055	NASDAQ	CVV	Mon, Dec 18, 2006	5.36	5.45	5.36	5.36
1054	NASDAQ	CVV	Fri, Dec 15, 2006	5.70	5.75	5.30	5.36
1053	NASDAQ	CVV	Thu, Dec 14, 2006	5.40	5.90	5.20	5.83
1052	NASDAQ	CVV	Wed, Dec 13, 2006	5.70	5.80	5.10	5.48
1051	NASDAQ	CVV	Tue, Dec 12, 2006	6.30	6.30	5.50	5.70
1050	NASDAQ	CVV	Mon, Dec 11, 2006	6.60	6.60	6.00	6.30
1049	NASDAQ	CVV	Fri, Dec 8, 2006	6.90	7.00	6.14	6.20
1048	NASDAQ	CVV	Thu, Dec 7, 2006	7.10	7.20	6.60	7.11
1047	NASDAQ	CVV	Wed, Dec 6, 2006	6.10	7.40	5.80	7.13
1046	NASDAQ	CVV	Tue, Dec 5, 2006	6.90	7.50	6.40	6.67
1045	NASDAQ	CVV	Mon, Dec 4, 2006	4.60	6.10	4.30	6.00
1044	NASDAQ	CVV	Fri, Dec 1, 2006	4.34	4.67	4.33	4.60
1043	NASDAQ	CVV	Thu, Nov 30, 2006	4.20	4.40	4.20	4.20
1042	NASDAQ	CVV	Wed, Nov 29, 2006	4.40	4.40	4.20	4.30
1041	NASDAQ	CVV	Tue, Nov 28, 2006	4.10	4.60	3.80	4.40
1040	NASDAQ	CVV	Mon, Nov 27, 2006	4.10	4.10	4.10	4.12
1039	NASDAQ	CVV	Fri, Nov 24, 2006	4.25	4.25	4.13	4.13
1038	NASDAQ	CVV	Wed, Nov 22, 2006	4.44	4.46	4.27	4.27
1037	NASDAQ	CVV	Tue, Nov 21, 2006	4.46	4.46	4.26	4.44
1036	NASDAQ	CVV	Mon, Nov 20, 2006	4.40	4.54	4.00	4.23
1035	NASDAQ	CVV	Fri, Nov 17, 2006	4.16	4.51	4.05	4.44
1034	NASDAQ	CVV	Thu, Nov 16, 2006	4.50	4.77	4.01	4.44
1033	NASDAQ	CVV	Wed, Nov 15, 2006	3.40	5.19	3.40	4.38
1032	NASDAQ	CVV	Tue, Nov 14, 2006	3.22	3.22	3.22	3.22
1031	NASDAQ	CVV	Mon, Nov 13, 2006	3.27	3.27	3.22	3.22
1030	NASDAQ	CVV	Fri, Nov 10, 2006	3.14	3.14	3.01	3.09
1029	NASDAQ	CVV	Thu, Nov 9, 2006	3.30	3.30	3.30	3.30
1028	NASDAQ	CVV	Wed, Nov 8, 2006	2.85	3.25	2.22	3.16
1027	NASDAQ	CVV	Tue, Nov 7, 2006	3.10	3.18	3.10	3.13
1026	NASDAQ	CVV	Mon, Nov 6, 2006	3.10	3.19	3.10	3.19
1025	NASDAQ	CVV	Thu, Nov 2, 2006	3.25	3.25	3.20	3.20
1024	NASDAQ	CVV	Wed, Nov 1, 2006	3.31	3.34	3.31	3.33
1023	NASDAQ	CVV	Tue, Oct 31, 2006	3.42	3.42	3.35	3.35
1022	NASDAQ	CVV	Mon, Oct 30, 2006	3.41	3.41	3.30	3.31
1021	NASDAQ	CVV	Fri, Oct 27, 2006	3.37	3.37	3.37	3.37
1020	NASDAQ	CVV	Wed, Oct 25, 2006	3.37	3.38	3.37	3.38
1019	NASDAQ	CVV	Tue, Oct 24, 2006	3.26	3.35	3.26	3.35
1018	NASDAQ	CVV	Mon, Oct 23, 2006	3.29	3.30	3.29	3.30
1017	NASDAQ	CVV	Fri, Oct 20, 2006	3.35	3.35	3.35	3.35
1016	NASDAQ	CVV	Thu, Oct 19, 2006	3.35	3.40	3.27	3.40
1015	NASDAQ	CVV	Wed, Oct 18, 2006	3.34	3.34	3.34	3.34
1014	NASDAQ	CVV	Tue, Oct 17, 2006	3.39	3.39	3.35	3.35
1013	NASDAQ	CVV	Mon, Oct 16, 2006	3.35	3.35	3.35	3.35
1012	NASDAQ	CVV	Fri, Oct 13, 2006	3.30	3.35	3.20	3.35
1011	NASDAQ	CVV	Thu, Oct 12, 2006	3.29	3.29	3.20	3.27
1010	NASDAQ	CVV	Tue, Oct 10, 2006	3.40	3.40	3.22	3.30
1009	NASDAQ	CVV	Mon, Oct 9, 2006	3.40	3.45	3.25	3.33
1008	NASDAQ	CVV	Fri, Oct 6, 2006	3.50	3.50	3.48	3.49
1007	NASDAQ	CVV	Thu, Oct 5, 2006	3.50	3.67	3.50	3.57
1006	NASDAQ	CVV	Wed, Oct 4, 2006	3.50	3.62	3.50	3.55
1005	NASDAQ	CVV	Fri, Sep 29, 2006	3.44	3.44	3.44	3.44
1004	NASDAQ	CVV	Thu, Sep 28, 2006	3.40	3.45	3.35	3.38
1003	NASDAQ	CVV	Wed, Sep 27, 2006	3.35	3.55	3.35	3.54
1002	NASDAQ	CVV	Tue, Sep 26, 2006	2.98	3.35	2.98	3.32
1001	NASDAQ	CVV	Mon, Sep 25, 2006	3.27	3.35	3.00	3.09
1000	NASDAQ	CVV	Fri, Sep 22, 2006	3.26	3.26	3.26	3.26
999	NASDAQ	CVV	Thu, Sep 21, 2006	3.40	3.40	3.11	3.30
998	NASDAQ	CVV	Wed, Sep 20, 2006	3.79	3.90	3.49	3.50
997	NASDAQ	CVV	Tue, Sep 19, 2006	3.45	3.75	3.45	3.69
996	NASDAQ	CVV	Mon, Sep 18, 2006	3.29	3.38	3.29	3.34
995	NASDAQ	CVV	Fri, Sep 15, 2006	3.05	3.29	3.05	3.10
994	NASDAQ	CVV	Thu, Sep 14, 2006	2.98	3.15	2.97	3.04
993	NASDAQ	CVV	Wed, Sep 13, 2006	2.65	2.98	2.53	2.93
992	NASDAQ	CVV	Tue, Sep 12, 2006	2.61	2.69	2.60	2.69
991	NASDAQ	CVV	Mon, Sep 11, 2006	2.56	2.70	2.56	2.65
990	NASDAQ	CVV	Fri, Sep 8, 2006	2.65	2.65	2.62	2.65
989	NASDAQ	CVV	Thu, Sep 7, 2006	2.76	2.76	2.66	2.70
988	NASDAQ	CVV	Wed, Sep 6, 2006	2.83	2.83	2.81	2.81
987	NASDAQ	CVV	Tue, Sep 5, 2006	2.99	2.99	2.80	2.81
986	NASDAQ	CVV	Fri, Sep 1, 2006	3.02	3.08	3.00	3.08
985	NASDAQ	CVV	Thu, Aug 31, 2006	3.18	3.25	3.08	3.08
984	NASDAQ	CVV	Wed, Aug 30, 2006	2.90	3.30	2.90	3.08
983	NASDAQ	CVV	Tue, Aug 29, 2006	2.40	2.84	2.40	2.71
982	NASDAQ	CVV	Mon, Aug 28, 2006	2.45	2.45	2.30	2.30
981	NASDAQ	CVV	Fri, Aug 25, 2006	2.48	2.50	2.45	2.45
980	NASDAQ	CVV	Thu, Aug 24, 2006	2.45	2.45	2.45	2.45
979	NASDAQ	CVV	Wed, Aug 23, 2006	2.50	2.50	2.45	2.45
978	NASDAQ	CVV	Tue, Aug 22, 2006	2.42	2.49	2.42	2.49
977	NASDAQ	CVV	Mon, Aug 21, 2006	2.40	2.40	2.40	2.40
976	NASDAQ	CVV	Fri, Aug 18, 2006	2.30	2.30	2.30	2.30
975	NASDAQ	CVV	Thu, Aug 17, 2006	2.32	2.38	2.29	2.29
974	NASDAQ	CVV	Wed, Aug 16, 2006	2.30	2.30	2.15	2.30
973	NASDAQ	CVV	Tue, Aug 15, 2006	2.24	2.26	2.15	2.25
972	NASDAQ	CVV	Mon, Aug 14, 2006	2.51	2.51	2.15	2.31
971	NASDAQ	CVV	Fri, Aug 11, 2006	2.66	2.66	2.51	2.51
970	NASDAQ	CVV	Thu, Aug 10, 2006	2.70	2.70	2.70	2.70
969	NASDAQ	CVV	Wed, Aug 9, 2006	2.80	2.85	2.70	2.70
968	NASDAQ	CVV	Tue, Aug 8, 2006	2.79	2.80	2.79	2.80
967	NASDAQ	CVV	Fri, Aug 4, 2006	2.75	2.80	2.72	2.80
966	NASDAQ	CVV	Wed, Aug 2, 2006	2.72	2.72	2.72	2.72
965	NASDAQ	CVV	Tue, Aug 1, 2006	2.80	2.80	2.80	2.80
964	NASDAQ	CVV	Mon, Jul 31, 2006	2.81	2.83	2.81	2.83
963	NASDAQ	CVV	Fri, Jul 28, 2006	2.81	2.81	2.81	2.81
962	NASDAQ	CVV	Thu, Jul 27, 2006	2.79	2.95	2.79	2.85
961	NASDAQ	CVV	Wed, Jul 26, 2006	2.80	2.80	2.76	2.76
960	NASDAQ	CVV	Tue, Jul 25, 2006	2.80	2.85	2.75	2.85
959	NASDAQ	CVV	Mon, Jul 24, 2006	2.55	2.78	2.55	2.72
958	NASDAQ	CVV	Fri, Jul 21, 2006	2.66	2.66	2.55	2.60
957	NASDAQ	CVV	Thu, Jul 20, 2006	2.74	2.74	2.65	2.65
956	NASDAQ	CVV	Wed, Jul 19, 2006	2.80	2.80	2.80	2.80
955	NASDAQ	CVV	Tue, Jul 18, 2006	2.79	2.79	2.65	2.67
954	NASDAQ	CVV	Mon, Jul 17, 2006	2.72	2.72	2.68	2.68
953	NASDAQ	CVV	Fri, Jul 14, 2006	2.70	2.79	2.65	2.70
952	NASDAQ	CVV	Thu, Jul 13, 2006	2.80	2.80	2.72	2.75
951	NASDAQ	CVV	Wed, Jul 12, 2006	2.72	2.79	2.72	2.79
950	NASDAQ	CVV	Tue, Jul 11, 2006	2.85	2.85	2.73	2.79
949	NASDAQ	CVV	Mon, Jul 10, 2006	2.81	2.82	2.81	2.82
948	NASDAQ	CVV	Fri, Jul 7, 2006	2.85	2.85	2.85	2.85
947	NASDAQ	CVV	Thu, Jul 6, 2006	2.86	2.88	2.84	2.88
946	NASDAQ	CVV	Wed, Jul 5, 2006	2.85	2.87	2.81	2.87
945	NASDAQ	CVV	Mon, Jul 3, 2006	2.80	2.87	2.72	2.82
944	NASDAQ	CVV	Fri, Jun 30, 2006	2.84	2.84	2.84	2.84
943	NASDAQ	CVV	Thu, Jun 29, 2006	2.80	2.90	2.80	2.87
942	NASDAQ	CVV	Wed, Jun 28, 2006	2.95	2.96	2.74	2.80
941	NASDAQ	CVV	Tue, Jun 27, 2006	3.00	3.00	2.95	2.95
940	NASDAQ	CVV	Mon, Jun 26, 2006	3.01	3.05	3.00	3.05
939	NASDAQ	CVV	Fri, Jun 23, 2006	3.01	3.01	3.00	3.00
938	NASDAQ	CVV	Thu, Jun 22, 2006	3.10	3.10	3.00	3.00
937	NASDAQ	CVV	Wed, Jun 21, 2006	3.15	3.15	3.15	3.15
936	NASDAQ	CVV	Tue, Jun 20, 2006	3.09	3.09	3.09	3.09
935	NASDAQ	CVV	Mon, Jun 19, 2006	2.95	3.00	2.89	3.00
934	NASDAQ	CVV	Fri, Jun 16, 2006	3.09	3.09	2.95	3.00
933	NASDAQ	CVV	Thu, Jun 15, 2006	3.10	3.12	3.01	3.06
932	NASDAQ	CVV	Wed, Jun 14, 2006	3.10	3.11	3.00	3.08
931	NASDAQ	CVV	Tue, Jun 13, 2006	3.06	3.16	3.01	3.08
930	NASDAQ	CVV	Mon, Jun 12, 2006	3.37	3.37	3.15	3.15
929	NASDAQ	CVV	Fri, Jun 9, 2006	3.57	3.60	3.23	3.45
928	NASDAQ	CVV	Thu, Jun 8, 2006	3.47	3.50	3.41	3.50
927	NASDAQ	CVV	Wed, Jun 7, 2006	3.47	3.53	3.47	3.53
926	NASDAQ	CVV	Tue, Jun 6, 2006	3.60	3.60	3.45	3.48
925	NASDAQ	CVV	Mon, Jun 5, 2006	3.58	3.60	3.51	3.51
924	NASDAQ	CVV	Fri, Jun 2, 2006	3.40	3.50	3.40	3.50
923	NASDAQ	CVV	Thu, Jun 1, 2006	3.75	3.75	3.74	3.74
922	NASDAQ	CVV	Tue, May 30, 2006	3.73	3.80	3.73	3.75
921	NASDAQ	CVV	Fri, May 26, 2006	3.84	3.84	3.70	3.78
920	NASDAQ	CVV	Thu, May 25, 2006	3.90	3.90	3.88	3.88
919	NASDAQ	CVV	Wed, May 24, 2006	4.00	4.00	3.86	3.89
918	NASDAQ	CVV	Tue, May 23, 2006	3.80	4.15	3.70	4.15
917	NASDAQ	CVV	Mon, May 22, 2006	3.80	3.80	3.70	3.79
916	NASDAQ	CVV	Fri, May 19, 2006	3.46	3.85	3.40	3.81
915	NASDAQ	CVV	Thu, May 18, 2006	3.67	3.70	3.37	3.50
914	NASDAQ	CVV	Wed, May 17, 2006	3.75	3.75	3.52	3.72
913	NASDAQ	CVV	Tue, May 16, 2006	3.90	3.98	3.70	3.73
912	NASDAQ	CVV	Mon, May 15, 2006	3.94	4.03	3.93	3.93
911	NASDAQ	CVV	Fri, May 12, 2006	4.00	4.01	3.91	3.96
910	NASDAQ	CVV	Tue, May 9, 2006	4.02	4.04	4.01	4.04
909	NASDAQ	CVV	Mon, May 8, 2006	4.12	4.12	4.12	4.12
908	NASDAQ	CVV	Fri, May 5, 2006	4.05	4.24	4.05	4.22
907	NASDAQ	CVV	Thu, May 4, 2006	4.12	4.13	4.12	4.13
906	NASDAQ	CVV	Wed, May 3, 2006	4.13	4.16	4.10	4.10
905	NASDAQ	CVV	Tue, May 2, 2006	4.17	4.20	4.16	4.17
904	NASDAQ	CVV	Mon, May 1, 2006	4.16	4.20	4.16	4.17
903	NASDAQ	CVV	Fri, Apr 28, 2006	4.00	4.16	4.00	4.16
902	NASDAQ	CVV	Thu, Apr 27, 2006	4.07	4.08	4.00	4.08
901	NASDAQ	CVV	Wed, Apr 26, 2006	3.97	4.05	3.95	4.05
900	NASDAQ	CVV	Tue, Apr 25, 2006	3.93	4.01	3.93	4.01
899	NASDAQ	CVV	Mon, Apr 24, 2006	3.90	3.94	3.90	3.94
898	NASDAQ	CVV	Fri, Apr 21, 2006	3.85	3.89	3.85	3.89
897	NASDAQ	CVV	Thu, Apr 20, 2006	3.75	3.90	3.75	3.90
896	NASDAQ	CVV	Tue, Apr 18, 2006	3.70	3.99	3.69	3.87
895	NASDAQ	CVV	Mon, Apr 17, 2006	3.78	3.85	3.70	3.75
894	NASDAQ	CVV	Thu, Apr 13, 2006	3.90	3.90	3.67	3.88
893	NASDAQ	CVV	Wed, Apr 12, 2006	3.90	3.99	3.90	3.90
892	NASDAQ	CVV	Tue, Apr 11, 2006	3.91	3.95	3.90	3.91
891	NASDAQ	CVV	Mon, Apr 10, 2006	3.90	3.90	3.90	3.90
890	NASDAQ	CVV	Fri, Apr 7, 2006	3.90	3.95	3.90	3.94
889	NASDAQ	CVV	Thu, Apr 6, 2006	4.00	4.00	3.85	3.95
888	NASDAQ	CVV	Wed, Apr 5, 2006	4.03	4.13	4.03	4.03
887	NASDAQ	CVV	Tue, Apr 4, 2006	4.28	4.30	3.85	4.07
886	NASDAQ	CVV	Mon, Apr 3, 2006	3.90	4.34	3.90	4.10
885	NASDAQ	CVV	Fri, Mar 31, 2006	3.81	3.91	3.81	3.91
884	NASDAQ	CVV	Thu, Mar 30, 2006	3.95	3.95	3.79	3.86
883	NASDAQ	CVV	Wed, Mar 29, 2006	3.95	3.96	3.90	3.95
882	NASDAQ	CVV	Tue, Mar 28, 2006	3.90	3.90	3.90	3.90
881	NASDAQ	CVV	Mon, Mar 27, 2006	3.80	3.86	3.80	3.86
880	NASDAQ	CVV	Fri, Mar 24, 2006	3.60	3.79	3.60	3.79
879	NASDAQ	CVV	Thu, Mar 23, 2006	3.76	3.76	3.60	3.75
878	NASDAQ	CVV	Wed, Mar 22, 2006	3.80	3.85	3.80	3.80
877	NASDAQ	CVV	Tue, Mar 21, 2006	3.96	3.96	3.96	3.96
876	NASDAQ	CVV	Mon, Mar 20, 2006	3.96	3.97	3.96	3.97
875	NASDAQ	CVV	Fri, Mar 17, 2006	3.95	3.96	3.95	3.96
874	NASDAQ	CVV	Thu, Mar 16, 2006	3.98	4.00	3.91	3.95
873	NASDAQ	CVV	Wed, Mar 15, 2006	3.97	4.00	3.97	3.98
872	NASDAQ	CVV	Tue, Mar 14, 2006	3.90	3.99	3.90	3.99
871	NASDAQ	CVV	Mon, Mar 13, 2006	3.91	3.91	3.85	3.85
870	NASDAQ	CVV	Fri, Mar 10, 2006	3.86	3.95	3.86	3.95
869	NASDAQ	CVV	Thu, Mar 9, 2006	3.78	3.85	3.78	3.85
868	NASDAQ	CVV	Wed, Mar 8, 2006	3.90	3.91	3.75	3.80
867	NASDAQ	CVV	Tue, Mar 7, 2006	3.82	4.00	3.82	4.00
866	NASDAQ	CVV	Mon, Mar 6, 2006	3.90	3.90	3.80	3.86
865	NASDAQ	CVV	Fri, Mar 3, 2006	3.87	3.95	3.87	3.95
864	NASDAQ	CVV	Thu, Mar 2, 2006	3.90	4.02	3.90	4.02
863	NASDAQ	CVV	Wed, Mar 1, 2006	4.04	4.05	3.74	3.91
862	NASDAQ	CVV	Tue, Feb 28, 2006	4.07	4.07	4.07	4.07
861	NASDAQ	CVV	Mon, Feb 27, 2006	3.98	4.09	3.98	4.09
860	NASDAQ	CVV	Fri, Feb 24, 2006	3.96	3.96	3.95	3.95
859	NASDAQ	CVV	Thu, Feb 23, 2006	4.01	4.09	3.96	4.08
858	NASDAQ	CVV	Wed, Feb 22, 2006	3.95	4.01	3.95	4.01
857	NASDAQ	CVV	Tue, Feb 21, 2006	4.00	4.09	3.96	3.96
856	NASDAQ	CVV	Fri, Feb 17, 2006	3.82	3.91	3.77	3.91
855	NASDAQ	CVV	Thu, Feb 16, 2006	3.77	3.81	3.77	3.80
854	NASDAQ	CVV	Wed, Feb 15, 2006	3.88	3.92	3.73	3.78
853	NASDAQ	CVV	Tue, Feb 14, 2006	3.94	3.96	3.94	3.96
852	NASDAQ	CVV	Mon, Feb 13, 2006	3.88	3.88	3.70	3.75
851	NASDAQ	CVV	Fri, Feb 10, 2006	3.95	3.95	3.60	3.80
850	NASDAQ	CVV	Thu, Feb 9, 2006	3.95	4.10	3.91	4.10
849	NASDAQ	CVV	Wed, Feb 8, 2006	3.91	3.98	3.90	3.91
848	NASDAQ	CVV	Tue, Feb 7, 2006	3.99	3.99	3.95	3.95
847	NASDAQ	CVV	Mon, Feb 6, 2006	3.75	3.95	3.75	3.95
846	NASDAQ	CVV	Fri, Feb 3, 2006	3.75	3.75	3.74	3.74
845	NASDAQ	CVV	Thu, Feb 2, 2006	3.69	3.69	3.66	3.66
844	NASDAQ	CVV	Wed, Feb 1, 2006	3.70	3.71	3.55	3.62
843	NASDAQ	CVV	Tue, Jan 31, 2006	3.80	3.80	3.75	3.76
842	NASDAQ	CVV	Mon, Jan 30, 2006	3.75	3.76	3.75	3.75
841	NASDAQ	CVV	Fri, Jan 27, 2006	3.82	3.82	3.72	3.79
840	NASDAQ	CVV	Thu, Jan 26, 2006	3.84	3.99	3.70	3.80
839	NASDAQ	CVV	Wed, Jan 25, 2006	3.52	3.84	3.52	3.69
838	NASDAQ	CVV	Tue, Jan 24, 2006	4.29	4.47	3.91	4.00
837	NASDAQ	CVV	Mon, Jan 23, 2006	4.11	4.23	3.90	4.20
836	NASDAQ	CVV	Fri, Jan 20, 2006	4.02	4.21	3.95	4.10
835	NASDAQ	CVV	Thu, Jan 19, 2006	3.75	4.01	3.75	4.01
834	NASDAQ	CVV	Wed, Jan 18, 2006	3.90	3.90	3.80	3.83
833	NASDAQ	CVV	Tue, Jan 17, 2006	4.00	4.06	3.86	3.95
832	NASDAQ	CVV	Fri, Jan 13, 2006	3.95	3.95	3.81	3.94
831	NASDAQ	CVV	Thu, Jan 12, 2006	3.94	3.99	3.75	3.98
830	NASDAQ	CVV	Wed, Jan 11, 2006	4.15	4.15	3.87	3.99
829	NASDAQ	CVV	Tue, Jan 10, 2006	4.08	4.21	3.65	4.21
828	NASDAQ	CVV	Mon, Jan 9, 2006	3.85	4.15	3.85	4.08
827	NASDAQ	CVV	Fri, Jan 6, 2006	3.20	3.95	3.20	3.75
826	NASDAQ	CVV	Thu, Jan 5, 2006	2.75	3.25	2.75	3.21
825	NASDAQ	CVV	Wed, Jan 4, 2006	2.95	2.95	2.80	2.80
824	NASDAQ	CVV	Tue, Jan 3, 2006	2.95	2.95	2.91	2.91
823	NASDAQ	CVV	Fri, Dec 30, 2005	2.90	3.00	2.89	2.91
822	NASDAQ	CVV	Thu, Dec 29, 2005	2.80	2.90	2.80	2.90
821	NASDAQ	CVV	Wed, Dec 28, 2005	2.80	2.80	2.78	2.79
820	NASDAQ	CVV	Tue, Dec 27, 2005	2.75	2.81	2.75	2.80
819	NASDAQ	CVV	Fri, Dec 23, 2005	2.83	2.87	2.73	2.75
818	NASDAQ	CVV	Thu, Dec 22, 2005	2.85	2.85	2.83	2.83
817	NASDAQ	CVV	Wed, Dec 21, 2005	2.85	2.85	2.85	2.85
816	NASDAQ	CVV	Tue, Dec 20, 2005	2.92	2.92	2.92	2.92
815	NASDAQ	CVV	Mon, Dec 19, 2005	2.75	2.84	2.73	2.80
814	NASDAQ	CVV	Fri, Dec 16, 2005	2.90	2.90	2.78	2.82
813	NASDAQ	CVV	Thu, Dec 15, 2005	2.87	2.90	2.87	2.90
812	NASDAQ	CVV	Wed, Dec 14, 2005	2.88	2.90	2.88	2.90
811	NASDAQ	CVV	Tue, Dec 13, 2005	2.88	2.88	2.88	2.88
810	NASDAQ	CVV	Mon, Dec 12, 2005	2.90	2.93	2.90	2.90
809	NASDAQ	CVV	Fri, Dec 9, 2005	2.87	2.92	2.72	2.85
808	NASDAQ	CVV	Thu, Dec 8, 2005	2.90	2.93	2.90	2.91
807	NASDAQ	CVV	Wed, Dec 7, 2005	2.95	2.95	2.90	2.90
806	NASDAQ	CVV	Tue, Dec 6, 2005	2.76	2.95	2.76	2.90
805	NASDAQ	CVV	Mon, Dec 5, 2005	2.79	2.79	2.66	2.72
804	NASDAQ	CVV	Fri, Dec 2, 2005	2.99	2.99	2.81	2.82
803	NASDAQ	CVV	Thu, Dec 1, 2005	3.05	3.13	2.90	3.00
802	NASDAQ	CVV	Wed, Nov 30, 2005	3.18	3.29	3.10	3.15
801	NASDAQ	CVV	Tue, Nov 29, 2005	3.18	3.18	3.18	3.18
800	NASDAQ	CVV	Mon, Nov 28, 2005	3.14	3.20	3.06	3.18
799	NASDAQ	CVV	Fri, Nov 25, 2005	3.15	3.24	3.15	3.24
798	NASDAQ	CVV	Wed, Nov 23, 2005	3.32	3.32	3.25	3.25
797	NASDAQ	CVV	Tue, Nov 22, 2005	3.21	3.40	3.21	3.35
796	NASDAQ	CVV	Mon, Nov 21, 2005	3.15	3.28	3.15	3.20
795	NASDAQ	CVV	Fri, Nov 18, 2005	3.15	3.24	3.15	3.20
794	NASDAQ	CVV	Thu, Nov 17, 2005	3.20	3.27	3.16	3.24
793	NASDAQ	CVV	Wed, Nov 16, 2005	3.25	3.43	3.14	3.28
792	NASDAQ	CVV	Tue, Nov 15, 2005	3.60	3.60	3.12	3.20
791	NASDAQ	CVV	Mon, Nov 14, 2005	4.44	4.75	4.00	4.00
790	NASDAQ	CVV	Fri, Nov 11, 2005	4.60	4.70	4.52	4.52
789	NASDAQ	CVV	Thu, Nov 10, 2005	4.60	4.62	4.21	4.60
788	NASDAQ	CVV	Wed, Nov 9, 2005	4.30	4.70	4.30	4.60
787	NASDAQ	CVV	Tue, Nov 8, 2005	4.03	4.31	4.03	4.25
786	NASDAQ	CVV	Mon, Nov 7, 2005	4.00	4.10	3.99	4.10
785	NASDAQ	CVV	Fri, Nov 4, 2005	4.02	4.30	3.96	4.00
784	NASDAQ	CVV	Thu, Nov 3, 2005	4.15	4.15	4.00	4.00
783	NASDAQ	CVV	Wed, Nov 2, 2005	3.80	4.19	3.80	4.04
782	NASDAQ	CVV	Tue, Nov 1, 2005	3.63	3.95	3.63	3.80
781	NASDAQ	CVV	Mon, Oct 31, 2005	3.60	3.64	3.58	3.62
780	NASDAQ	CVV	Fri, Oct 28, 2005	3.60	3.60	3.50	3.60
779	NASDAQ	CVV	Thu, Oct 27, 2005	3.65	3.65	3.61	3.64
778	NASDAQ	CVV	Wed, Oct 26, 2005	3.69	3.71	3.69	3.69
777	NASDAQ	CVV	Tue, Oct 25, 2005	3.60	3.60	3.60	3.60
776	NASDAQ	CVV	Mon, Oct 24, 2005	3.50	3.74	3.50	3.60
775	NASDAQ	CVV	Fri, Oct 21, 2005	3.51	3.59	3.46	3.50
774	NASDAQ	CVV	Thu, Oct 20, 2005	3.50	3.51	3.50	3.50
773	NASDAQ	CVV	Wed, Oct 19, 2005	3.40	3.50	3.36	3.50
772	NASDAQ	CVV	Tue, Oct 18, 2005	3.45	3.49	3.41	3.41
771	NASDAQ	CVV	Mon, Oct 17, 2005	3.45	3.49	3.45	3.46
770	NASDAQ	CVV	Fri, Oct 14, 2005	3.53	3.56	3.43	3.56
769	NASDAQ	CVV	Thu, Oct 13, 2005	3.62	3.68	3.47	3.49
768	NASDAQ	CVV	Wed, Oct 12, 2005	3.73	3.76	3.55	3.55
767	NASDAQ	CVV	Tue, Oct 11, 2005	3.88	3.88	3.72	3.73
766	NASDAQ	CVV	Mon, Oct 10, 2005	4.00	4.05	3.87	3.87
765	NASDAQ	CVV	Fri, Oct 7, 2005	3.89	4.00	3.86	3.99
764	NASDAQ	CVV	Thu, Oct 6, 2005	4.30	4.41	3.85	3.85
763	NASDAQ	CVV	Wed, Oct 5, 2005	3.80	4.35	3.74	4.29
762	NASDAQ	CVV	Tue, Oct 4, 2005	3.55	3.80	3.55	3.73
761	NASDAQ	CVV	Mon, Oct 3, 2005	3.75	3.76	3.55	3.55
760	NASDAQ	CVV	Fri, Sep 30, 2005	3.59	3.76	3.59	3.76
759	NASDAQ	CVV	Thu, Sep 29, 2005	3.58	3.58	3.45	3.51
758	NASDAQ	CVV	Wed, Sep 28, 2005	3.60	3.63	3.59	3.59
757	NASDAQ	CVV	Tue, Sep 27, 2005	3.69	3.69	3.67	3.67
756	NASDAQ	CVV	Mon, Sep 26, 2005	3.53	3.68	3.53	3.67
755	NASDAQ	CVV	Fri, Sep 23, 2005	3.53	3.58	3.45	3.56
754	NASDAQ	CVV	Thu, Sep 22, 2005	3.60	3.61	3.55	3.60
753	NASDAQ	CVV	Wed, Sep 21, 2005	3.69	3.69	3.60	3.64
752	NASDAQ	CVV	Tue, Sep 20, 2005	3.67	3.68	3.67	3.68
751	NASDAQ	CVV	Mon, Sep 19, 2005	3.70	3.75	3.60	3.60
750	NASDAQ	CVV	Fri, Sep 16, 2005	4.02	4.02	3.65	3.67
749	NASDAQ	CVV	Thu, Sep 15, 2005	4.00	4.10	3.96	4.03
748	NASDAQ	CVV	Wed, Sep 14, 2005	4.15	4.17	4.05	4.10
747	NASDAQ	CVV	Tue, Sep 13, 2005	4.10	4.18	4.06	4.10
746	NASDAQ	CVV	Mon, Sep 12, 2005	3.94	4.20	3.91	4.08
745	NASDAQ	CVV	Fri, Sep 9, 2005	3.60	3.84	3.55	3.84
744	NASDAQ	CVV	Thu, Sep 8, 2005	3.70	3.72	3.51	3.59
743	NASDAQ	CVV	Wed, Sep 7, 2005	3.45	3.68	3.45	3.68
742	NASDAQ	CVV	Tue, Sep 6, 2005	3.50	3.50	3.41	3.45
741	NASDAQ	CVV	Fri, Sep 2, 2005	3.55	3.57	3.51	3.57
740	NASDAQ	CVV	Thu, Sep 1, 2005	3.55	3.55	3.50	3.53
739	NASDAQ	CVV	Wed, Aug 31, 2005	3.75	3.75	3.50	3.55
738	NASDAQ	CVV	Tue, Aug 30, 2005	3.58	3.74	3.58	3.74
737	NASDAQ	CVV	Mon, Aug 29, 2005	3.59	3.63	3.51	3.58
736	NASDAQ	CVV	Fri, Aug 26, 2005	3.70	3.73	3.65	3.67
735	NASDAQ	CVV	Thu, Aug 25, 2005	3.35	3.83	3.35	3.77
734	NASDAQ	CVV	Wed, Aug 24, 2005	3.85	3.90	3.59	3.63
733	NASDAQ	CVV	Tue, Aug 23, 2005	4.09	4.09	3.80	3.85
732	NASDAQ	CVV	Mon, Aug 22, 2005	4.08	4.10	4.05	4.09
731	NASDAQ	CVV	Fri, Aug 19, 2005	3.94	4.10	3.94	4.07
730	NASDAQ	CVV	Thu, Aug 18, 2005	4.24	4.24	3.87	3.94
729	NASDAQ	CVV	Wed, Aug 17, 2005	4.33	4.39	4.25	4.25
728	NASDAQ	CVV	Tue, Aug 16, 2005	4.16	4.36	4.10	4.30
727	NASDAQ	CVV	Mon, Aug 15, 2005	3.96	4.50	3.96	4.16
726	NASDAQ	CVV	Fri, Aug 12, 2005	4.30	5.08	3.86	3.95
725	NASDAQ	CVV	Thu, Aug 11, 2005	3.34	3.34	3.30	3.32
724	NASDAQ	CVV	Wed, Aug 10, 2005	3.15	3.38	3.15	3.27
723	NASDAQ	CVV	Tue, Aug 9, 2005	2.96	3.13	2.96	3.13
722	NASDAQ	CVV	Mon, Aug 8, 2005	3.00	3.03	2.95	2.95
721	NASDAQ	CVV	Fri, Aug 5, 2005	3.07	3.23	3.06	3.06
720	NASDAQ	CVV	Thu, Aug 4, 2005	3.05	3.08	3.05	3.08
719	NASDAQ	CVV	Wed, Aug 3, 2005	3.34	3.34	2.98	3.06
718	NASDAQ	CVV	Tue, Aug 2, 2005	3.31	3.43	3.22	3.31
717	NASDAQ	CVV	Mon, Aug 1, 2005	3.08	3.57	3.08	3.28
716	NASDAQ	CVV	Fri, Jul 29, 2005	3.11	3.18	2.93	3.05
715	NASDAQ	CVV	Thu, Jul 28, 2005	3.19	3.19	3.11	3.17
714	NASDAQ	CVV	Wed, Jul 27, 2005	3.09	3.21	3.04	3.19
713	NASDAQ	CVV	Tue, Jul 26, 2005	3.45	3.49	3.09	3.14
712	NASDAQ	CVV	Mon, Jul 25, 2005	3.32	3.76	3.32	3.42
711	NASDAQ	CVV	Fri, Jul 22, 2005	2.85	3.35	2.85	3.31
710	NASDAQ	CVV	Thu, Jul 21, 2005	2.81	2.95	2.76	2.83
709	NASDAQ	CVV	Wed, Jul 20, 2005	3.20	3.20	2.75	2.81
708	NASDAQ	CVV	Tue, Jul 19, 2005	3.41	3.88	2.95	3.00
707	NASDAQ	CVV	Mon, Jul 18, 2005	2.35	3.46	2.30	3.46
706	NASDAQ	CVV	Fri, Jul 15, 2005	2.10	2.19	2.06	2.06
705	NASDAQ	CVV	Thu, Jul 14, 2005	2.10	2.10	2.05	2.09
704	NASDAQ	CVV	Wed, Jul 13, 2005	2.14	2.14	2.00	2.10
703	NASDAQ	CVV	Tue, Jul 12, 2005	2.17	2.23	2.10	2.15
702	NASDAQ	CVV	Mon, Jul 11, 2005	1.90	2.20	1.90	2.15
701	NASDAQ	CVV	Fri, Jul 8, 2005	1.89	1.95	1.83	1.91
700	NASDAQ	CVV	Thu, Jul 7, 2005	2.01	2.01	1.81	1.90
699	NASDAQ	CVV	Wed, Jul 6, 2005	2.10	2.10	1.96	2.03
698	NASDAQ	CVV	Tue, Jul 5, 2005	2.00	2.10	2.00	2.10
697	NASDAQ	CVV	Fri, Jul 1, 2005	2.06	2.10	2.02	2.03
696	NASDAQ	CVV	Thu, Jun 30, 2005	2.08	2.10	2.02	2.08
695	NASDAQ	CVV	Wed, Jun 29, 2005	2.15	2.15	2.10	2.10
694	NASDAQ	CVV	Tue, Jun 28, 2005	2.10	2.25	2.10	2.23
693	NASDAQ	CVV	Mon, Jun 27, 2005	2.13	2.20	2.10	2.14
692	NASDAQ	CVV	Fri, Jun 24, 2005	2.15	2.25	2.15	2.21
691	NASDAQ	CVV	Thu, Jun 23, 2005	2.25	2.32	2.20	2.20
690	NASDAQ	CVV	Wed, Jun 22, 2005	2.29	2.38	2.14	2.18
689	NASDAQ	CVV	Tue, Jun 21, 2005	2.10	2.34	2.10	2.19
688	NASDAQ	CVV	Mon, Jun 20, 2005	2.05	2.21	2.00	2.13
687	NASDAQ	CVV	Fri, Jun 17, 2005	2.03	2.15	2.03	2.04
686	NASDAQ	CVV	Thu, Jun 16, 2005	2.22	2.22	2.00	2.13
685	NASDAQ	CVV	Wed, Jun 15, 2005	2.36	2.36	2.12	2.26
684	NASDAQ	CVV	Tue, Jun 14, 2005	2.10	2.45	2.10	2.20
683	NASDAQ	CVV	Mon, Jun 13, 2005	2.09	2.09	2.00	2.06
682	NASDAQ	CVV	Fri, Jun 10, 2005	2.17	2.17	1.99	2.10
681	NASDAQ	CVV	Thu, Jun 9, 2005	2.20	2.25	2.05	2.10
680	NASDAQ	CVV	Wed, Jun 8, 2005	2.30	2.31	2.25	2.28
679	NASDAQ	CVV	Tue, Jun 7, 2005	2.24	2.30	2.15	2.27
678	NASDAQ	CVV	Mon, Jun 6, 2005	2.45	2.49	2.21	2.24
677	NASDAQ	CVV	Fri, Jun 3, 2005	2.30	2.69	2.30	2.40
676	NASDAQ	CVV	Thu, Jun 2, 2005	2.25	2.30	2.20	2.30
675	NASDAQ	CVV	Wed, Jun 1, 2005	2.28	2.28	2.07	2.22
674	NASDAQ	CVV	Tue, May 31, 2005	2.30	2.30	2.11	2.20
673	NASDAQ	CVV	Fri, May 27, 2005	2.33	2.34	2.31	2.31
672	NASDAQ	CVV	Thu, May 26, 2005	2.24	2.40	2.20	2.37
671	NASDAQ	CVV	Wed, May 25, 2005	2.15	2.24	2.10	2.24
670	NASDAQ	CVV	Tue, May 24, 2005	2.15	2.17	1.95	2.10
669	NASDAQ	CVV	Mon, May 23, 2005	2.30	2.33	2.12	2.18
668	NASDAQ	CVV	Fri, May 20, 2005	2.32	2.36	2.28	2.33
667	NASDAQ	CVV	Thu, May 19, 2005	2.16	2.41	2.16	2.34
666	NASDAQ	CVV	Wed, May 18, 2005	2.22	2.25	2.06	2.11
665	NASDAQ	CVV	Tue, May 17, 2005	2.30	2.30	2.10	2.25
664	NASDAQ	CVV	Mon, May 16, 2005	3.06	3.06	2.11	2.39
663	NASDAQ	CVV	Fri, May 13, 2005	3.25	3.55	3.15	3.16
662	NASDAQ	CVV	Thu, May 12, 2005	3.38	3.38	3.14	3.16
661	NASDAQ	CVV	Wed, May 11, 2005	3.33	3.38	3.23	3.37
660	NASDAQ	CVV	Tue, May 10, 2005	3.42	3.65	3.28	3.36
659	NASDAQ	CVV	Mon, May 9, 2005	3.24	3.46	3.12	3.43
658	NASDAQ	CVV	Fri, May 6, 2005	3.70	3.70	3.20	3.25
657	NASDAQ	CVV	Thu, May 5, 2005	3.00	3.64	2.80	3.45
656	NASDAQ	CVV	Wed, May 4, 2005	2.90	3.10	2.90	3.00
655	NASDAQ	CVV	Tue, May 3, 2005	3.06	3.15	2.84	2.89
654	NASDAQ	CVV	Mon, May 2, 2005	3.25	3.60	2.99	3.13
653	NASDAQ	CVV	Fri, Apr 29, 2005	3.63	3.95	3.20	3.22
652	NASDAQ	CVV	Thu, Apr 28, 2005	3.80	3.80	3.60	3.63
651	NASDAQ	CVV	Wed, Apr 27, 2005	3.78	4.04	3.53	3.84
650	NASDAQ	CVV	Tue, Apr 26, 2005	3.90	3.95	3.65	3.80
649	NASDAQ	CVV	Mon, Apr 25, 2005	3.99	4.16	3.59	3.80
648	NASDAQ	CVV	Fri, Apr 22, 2005	4.78	5.65	3.89	3.89
647	NASDAQ	CVV	Thu, Apr 21, 2005	5.02	5.63	4.51	4.80
646	NASDAQ	CVV	Wed, Apr 20, 2005	4.15	5.38	4.00	5.05
645	NASDAQ	CVV	Tue, Apr 19, 2005	4.18	4.59	3.98	4.24
644	NASDAQ	CVV	Mon, Apr 18, 2005	4.02	4.80	3.81	4.09
643	NASDAQ	CVV	Fri, Apr 15, 2005	4.30	4.89	3.40	4.14
642	NASDAQ	CVV	Thu, Apr 14, 2005	4.65	4.85	4.18	4.31
641	NASDAQ	CVV	Wed, Apr 13, 2005	4.85	5.37	4.38	4.65
640	NASDAQ	CVV	Tue, Apr 12, 2005	5.58	5.78	4.47	4.95
639	NASDAQ	CVV	Mon, Apr 11, 2005	6.35	7.15	5.32	5.67
638	NASDAQ	CVV	Fri, Apr 8, 2005	6.61	7.85	6.10	6.36
637	NASDAQ	CVV	Thu, Apr 7, 2005	6.35	7.45	6.07	6.51
636	NASDAQ	CVV	Wed, Apr 6, 2005	5.05	7.15	5.05	5.95
635	NASDAQ	CVV	Tue, Apr 5, 2005	4.25	5.44	4.12	4.96
634	NASDAQ	CVV	Mon, Apr 4, 2005	4.20	5.00	3.94	4.00
633	NASDAQ	CVV	Fri, Apr 1, 2005	3.75	5.75	3.75	4.60
632	NASDAQ	CVV	Thu, Mar 31, 2005	1.16	5.50	1.16	5.25
631	NASDAQ	CVV	Wed, Mar 30, 2005	1.21	1.22	1.21	1.22
630	NASDAQ	CVV	Tue, Mar 29, 2005	1.23	1.23	1.23	1.23
629	NASDAQ	CVV	Mon, Mar 28, 2005	1.07	1.22	1.07	1.22
628	NASDAQ	CVV	Thu, Mar 24, 2005	1.06	1.06	1.06	1.06
627	NASDAQ	CVV	Wed, Mar 23, 2005	0.96	1.09	0.96	1.02
626	NASDAQ	CVV	Tue, Mar 22, 2005	0.93	0.93	0.91	0.91
625	NASDAQ	CVV	Mon, Mar 21, 2005	1.05	1.05	0.95	0.95
624	NASDAQ	CVV	Fri, Mar 18, 2005	1.06	1.06	1.06	1.06
623	NASDAQ	CVV	Thu, Mar 17, 2005	1.05	1.06	1.05	1.06
622	NASDAQ	CVV	Wed, Mar 16, 2005	1.08	1.08	1.08	1.08
621	NASDAQ	CVV	Tue, Mar 15, 2005	1.06	1.06	1.06	1.06
620	NASDAQ	CVV	Fri, Mar 11, 2005	1.08	1.08	1.08	1.08
619	NASDAQ	CVV	Thu, Mar 10, 2005	1.19	1.19	1.18	1.18
618	NASDAQ	CVV	Wed, Mar 9, 2005	1.19	1.19	1.19	1.19
617	NASDAQ	CVV	Tue, Mar 8, 2005	1.22	1.22	1.20	1.20
616	NASDAQ	CVV	Mon, Mar 7, 2005	1.20	1.20	1.20	1.20
615	NASDAQ	CVV	Fri, Mar 4, 2005	1.20	1.22	1.20	1.22
614	NASDAQ	CVV	Wed, Mar 2, 2005	1.19	1.19	1.19	1.19
613	NASDAQ	CVV	Tue, Mar 1, 2005	1.16	1.17	1.09	1.17
612	NASDAQ	CVV	Mon, Feb 28, 2005	1.26	1.26	1.22	1.22
611	NASDAQ	CVV	Fri, Feb 25, 2005	1.28	1.38	1.20	1.31
610	NASDAQ	CVV	Thu, Feb 24, 2005	1.11	1.29	1.11	1.29
609	NASDAQ	CVV	Wed, Feb 23, 2005	1.06	1.06	1.06	1.06
608	NASDAQ	CVV	Fri, Feb 18, 2005	1.01	1.04	1.01	1.04
607	NASDAQ	CVV	Thu, Feb 17, 2005	1.09	1.09	1.09	1.09
606	NASDAQ	CVV	Wed, Feb 16, 2005	1.20	1.20	1.12	1.12
605	NASDAQ	CVV	Tue, Feb 15, 2005	1.20	1.20	1.20	1.20
604	NASDAQ	CVV	Mon, Feb 14, 2005	1.11	1.30	1.11	1.25
603	NASDAQ	CVV	Fri, Feb 11, 2005	1.14	1.18	1.05	1.05
602	NASDAQ	CVV	Wed, Feb 9, 2005	1.13	1.14	1.13	1.14
601	NASDAQ	CVV	Tue, Feb 8, 2005	1.03	1.10	1.03	1.10
600	NASDAQ	CVV	Wed, Feb 2, 2005	1.10	1.10	1.10	1.10
599	NASDAQ	CVV	Tue, Feb 1, 2005	1.10	1.10	1.10	1.10
598	NASDAQ	CVV	Mon, Jan 31, 2005	1.05	1.10	1.05	1.10
597	NASDAQ	CVV	Fri, Jan 28, 2005	1.10	1.10	1.10	1.10
596	NASDAQ	CVV	Thu, Jan 27, 2005	1.15	1.15	1.14	1.14
595	NASDAQ	CVV	Wed, Jan 26, 2005	1.11	1.11	1.10	1.10
594	NASDAQ	CVV	Mon, Jan 24, 2005	1.20	1.20	1.15	1.15
593	NASDAQ	CVV	Fri, Jan 21, 2005	1.21	1.21	1.21	1.21
592	NASDAQ	CVV	Wed, Jan 19, 2005	1.31	1.33	1.25	1.33
591	NASDAQ	CVV	Tue, Jan 18, 2005	1.20	1.30	1.20	1.30
590	NASDAQ	CVV	Thu, Jan 13, 2005	1.23	1.23	1.15	1.22
589	NASDAQ	CVV	Tue, Jan 11, 2005	1.15	1.28	1.15	1.28
588	NASDAQ	CVV	Mon, Jan 10, 2005	1.30	1.35	1.05	1.20
587	NASDAQ	CVV	Wed, Jan 5, 2005	1.40	1.40	1.38	1.38
586	NASDAQ	CVV	Tue, Jan 4, 2005	1.45	1.48	1.42	1.42
585	NASDAQ	CVV	Mon, Jan 3, 2005	1.38	1.50	1.38	1.50
584	NASDAQ	CVV	Fri, Dec 31, 2004	1.25	1.37	1.25	1.37
583	NASDAQ	CVV	Thu, Dec 30, 2004	1.29	1.29	1.20	1.20
582	NASDAQ	CVV	Wed, Dec 29, 2004	1.32	1.32	1.30	1.32
581	NASDAQ	CVV	Tue, Dec 28, 2004	1.25	1.38	1.25	1.33
580	NASDAQ	CVV	Mon, Dec 27, 2004	1.37	1.37	1.31	1.31
579	NASDAQ	CVV	Thu, Dec 23, 2004	1.40	1.40	1.36	1.38
578	NASDAQ	CVV	Wed, Dec 22, 2004	1.46	1.46	1.45	1.45
577	NASDAQ	CVV	Tue, Dec 21, 2004	1.42	1.47	1.40	1.40
576	NASDAQ	CVV	Mon, Dec 20, 2004	1.34	1.36	1.34	1.36
575	NASDAQ	CVV	Fri, Dec 17, 2004	1.41	1.45	1.34	1.34
574	NASDAQ	CVV	Thu, Dec 16, 2004	1.37	1.42	1.34	1.38
573	NASDAQ	CVV	Wed, Dec 15, 2004	1.26	1.34	1.26	1.34
572	NASDAQ	CVV	Tue, Dec 14, 2004	1.16	1.26	1.16	1.23
571	NASDAQ	CVV	Mon, Dec 13, 2004	1.06	1.14	1.06	1.14
570	NASDAQ	CVV	Fri, Dec 10, 2004	1.03	1.09	1.03	1.03
569	NASDAQ	CVV	Thu, Dec 9, 2004	1.02	1.02	1.02	1.02
568	NASDAQ	CVV	Wed, Dec 8, 2004	1.02	1.02	1.02	1.02
567	NASDAQ	CVV	Tue, Dec 7, 2004	1.05	1.05	1.05	1.05
566	NASDAQ	CVV	Mon, Dec 6, 2004	1.06	1.06	1.06	1.06
565	NASDAQ	CVV	Fri, Dec 3, 2004	1.02	1.04	1.02	1.02
564	NASDAQ	CVV	Wed, Dec 1, 2004	1.04	1.04	1.04	1.04
563	NASDAQ	CVV	Tue, Nov 30, 2004	1.04	1.04	1.04	1.04
562	NASDAQ	CVV	Mon, Nov 29, 2004	1.05	1.05	1.05	1.05
561	NASDAQ	CVV	Wed, Nov 24, 2004	1.00	1.02	1.00	1.02
560	NASDAQ	CVV	Tue, Nov 23, 2004	1.00	1.00	0.95	0.95
559	NASDAQ	CVV	Mon, Nov 22, 2004	1.00	1.00	1.00	1.00
558	NASDAQ	CVV	Fri, Nov 19, 2004	1.05	1.05	0.93	1.00
557	NASDAQ	CVV	Thu, Nov 18, 2004	1.15	1.15	1.11	1.11
556	NASDAQ	CVV	Wed, Nov 17, 2004	1.13	1.14	1.13	1.14
555	NASDAQ	CVV	Mon, Nov 15, 2004	1.05	1.14	1.05	1.12
554	NASDAQ	CVV	Fri, Nov 12, 2004	1.14	1.14	1.14	1.14
553	NASDAQ	CVV	Thu, Nov 11, 2004	1.13	1.13	1.13	1.13
552	NASDAQ	CVV	Wed, Nov 10, 2004	0.98	1.14	0.98	1.10
551	NASDAQ	CVV	Thu, Nov 4, 2004	0.95	0.95	0.95	0.95
550	NASDAQ	CVV	Wed, Nov 3, 2004	0.92	0.92	0.92	0.92
549	NASDAQ	CVV	Tue, Nov 2, 2004	0.90	0.90	0.90	0.90
548	NASDAQ	CVV	Thu, Oct 28, 2004	0.90	0.90	0.90	0.90
547	NASDAQ	CVV	Tue, Oct 26, 2004	0.95	0.95	0.95	0.95
546	NASDAQ	CVV	Mon, Oct 25, 2004	0.90	0.90	0.90	0.90
545	NASDAQ	CVV	Tue, Oct 19, 2004	0.91	0.94	0.91	0.94
544	NASDAQ	CVV	Mon, Oct 18, 2004	0.91	0.91	0.90	0.90
543	NASDAQ	CVV	Thu, Oct 14, 2004	0.90	0.90	0.90	0.90
542	NASDAQ	CVV	Wed, Oct 13, 2004	0.92	0.92	0.92	0.92
541	NASDAQ	CVV	Tue, Oct 12, 2004	0.91	0.91	0.91	0.91
540	NASDAQ	CVV	Mon, Oct 11, 2004	0.92	0.92	0.90	0.90
539	NASDAQ	CVV	Fri, Oct 8, 2004	0.92	0.94	0.92	0.94
538	NASDAQ	CVV	Mon, Oct 4, 2004	0.93	0.99	0.93	0.99
537	NASDAQ	CVV	Fri, Oct 1, 2004	0.98	0.98	0.98	0.98
536	NASDAQ	CVV	Wed, Sep 29, 2004	1.01	1.01	1.01	1.01
535	NASDAQ	CVV	Fri, Sep 24, 2004	0.98	0.98	0.98	0.98
534	NASDAQ	CVV	Thu, Sep 23, 2004	0.90	0.90	0.90	0.90
533	NASDAQ	CVV	Wed, Sep 22, 2004	0.95	0.95	0.95	0.95
532	NASDAQ	CVV	Tue, Sep 21, 2004	0.94	0.99	0.94	0.99
531	NASDAQ	CVV	Fri, Sep 17, 2004	0.93	0.93	0.93	0.93
530	NASDAQ	CVV	Thu, Sep 16, 2004	0.97	0.99	0.97	0.99
529	NASDAQ	CVV	Wed, Sep 15, 2004	0.90	0.95	0.90	0.95
528	NASDAQ	CVV	Tue, Sep 14, 2004	1.00	1.00	0.96	0.96
527	NASDAQ	CVV	Mon, Sep 13, 2004	0.96	0.96	0.96	0.96
526	NASDAQ	CVV	Tue, Sep 7, 2004	0.99	0.99	0.99	0.99
525	NASDAQ	CVV	Mon, Aug 30, 2004	1.00	1.00	0.96	0.96
524	NASDAQ	CVV	Mon, Aug 23, 2004	1.03	1.03	1.03	1.03
523	NASDAQ	CVV	Thu, Aug 19, 2004	0.91	1.01	0.91	1.01
522	NASDAQ	CVV	Thu, Aug 12, 2004	0.88	0.91	0.88	0.91
521	NASDAQ	CVV	Wed, Aug 11, 2004	1.02	1.02	0.75	0.90
520	NASDAQ	CVV	Tue, Aug 10, 2004	1.05	1.07	1.03	1.03
519	NASDAQ	CVV	Mon, Aug 9, 2004	1.10	1.10	1.05	1.05
518	NASDAQ	CVV	Mon, Aug 2, 2004	1.04	1.10	1.04	1.10
517	NASDAQ	CVV	Fri, Jul 30, 2004	1.20	1.20	1.00	1.00
516	NASDAQ	CVV	Thu, Jul 29, 2004	1.20	1.20	1.20	1.20
515	NASDAQ	CVV	Wed, Jul 28, 2004	1.25	1.25	1.25	1.25
514	NASDAQ	CVV	Fri, Jul 23, 2004	1.35	1.35	1.30	1.30
513	NASDAQ	CVV	Wed, Jul 21, 2004	1.38	1.38	1.38	1.38
512	NASDAQ	CVV	Tue, Jul 20, 2004	1.28	1.33	1.28	1.33
511	NASDAQ	CVV	Mon, Jul 19, 2004	1.28	1.28	1.28	1.28
510	NASDAQ	CVV	Fri, Jul 16, 2004	1.35	1.38	1.35	1.38
509	NASDAQ	CVV	Thu, Jul 15, 2004	1.29	1.29	1.29	1.29
508	NASDAQ	CVV	Tue, Jul 13, 2004	1.26	1.28	1.26	1.28
507	NASDAQ	CVV	Mon, Jul 12, 2004	1.30	1.30	1.25	1.25
506	NASDAQ	CVV	Fri, Jul 9, 2004	1.34	1.34	1.34	1.34
505	NASDAQ	CVV	Wed, Jul 7, 2004	1.35	1.35	1.35	1.35
504	NASDAQ	CVV	Fri, Jul 2, 2004	1.35	1.41	1.35	1.35
503	NASDAQ	CVV	Wed, Jun 30, 2004	1.33	1.40	1.32	1.40
502	NASDAQ	CVV	Mon, Jun 28, 2004	1.30	1.39	1.30	1.39
501	NASDAQ	CVV	Fri, Jun 25, 2004	1.41	1.41	1.20	1.25
500	NASDAQ	CVV	Thu, Jun 24, 2004	1.55	1.55	1.50	1.50
499	NASDAQ	CVV	Wed, Jun 23, 2004	1.66	1.66	1.66	1.66
498	NASDAQ	CVV	Mon, Jun 21, 2004	1.75	1.75	1.75	1.75
497	NASDAQ	CVV	Thu, Jun 17, 2004	1.70	1.84	1.70	1.79
496	NASDAQ	CVV	Thu, Jun 10, 2004	1.58	1.60	1.58	1.60
495	NASDAQ	CVV	Fri, Jun 4, 2004	1.59	1.59	1.59	1.59
494	NASDAQ	CVV	Thu, Jun 3, 2004	1.46	1.50	1.46	1.50
493	NASDAQ	CVV	Wed, Jun 2, 2004	1.46	1.46	1.46	1.46
492	NASDAQ	CVV	Fri, May 28, 2004	1.55	1.55	1.50	1.50
491	NASDAQ	CVV	Thu, May 27, 2004	1.60	1.60	1.60	1.60
490	NASDAQ	CVV	Wed, May 26, 2004	1.55	1.60	1.55	1.60
489	NASDAQ	CVV	Mon, May 24, 2004	1.51	1.51	1.50	1.50
488	NASDAQ	CVV	Fri, May 21, 2004	1.50	1.50	1.50	1.50
487	NASDAQ	CVV	Thu, May 20, 2004	1.48	1.55	1.40	1.40
486	NASDAQ	CVV	Wed, May 19, 2004	1.60	1.60	1.40	1.55
485	NASDAQ	CVV	Tue, May 18, 2004	1.75	1.75	1.70	1.70
484	NASDAQ	CVV	Tue, May 11, 2004	1.80	1.80	1.80	1.80
483	NASDAQ	CVV	Mon, May 10, 2004	1.70	1.70	1.70	1.70
482	NASDAQ	CVV	Fri, May 7, 2004	1.79	1.79	1.79	1.79
481	NASDAQ	CVV	Thu, May 6, 2004	1.83	1.84	1.83	1.84
480	NASDAQ	CVV	Wed, May 5, 2004	1.80	1.80	1.80	1.80
479	NASDAQ	CVV	Mon, May 3, 2004	1.70	1.70	1.70	1.70
478	NASDAQ	CVV	Fri, Apr 30, 2004	1.70	1.70	1.67	1.70
477	NASDAQ	CVV	Wed, Apr 28, 2004	1.70	1.70	1.60	1.65
476	NASDAQ	CVV	Tue, Apr 27, 2004	1.78	1.78	1.74	1.74
475	NASDAQ	CVV	Mon, Apr 26, 2004	1.79	1.79	1.79	1.79
474	NASDAQ	CVV	Fri, Apr 23, 2004	1.80	1.80	1.80	1.80
473	NASDAQ	CVV	Thu, Apr 22, 2004	1.80	1.80	1.80	1.80
472	NASDAQ	CVV	Mon, Apr 19, 2004	1.85	1.85	1.80	1.80
471	NASDAQ	CVV	Fri, Apr 16, 2004	1.90	1.90	1.85	1.85
470	NASDAQ	CVV	Wed, Apr 14, 2004	2.00	2.00	1.95	1.95
469	NASDAQ	CVV	Tue, Apr 13, 2004	2.10	2.10	1.90	2.05
468	NASDAQ	CVV	Mon, Apr 12, 2004	2.30	2.30	2.13	2.19
467	NASDAQ	CVV	Thu, Apr 8, 2004	1.90	2.30	1.90	2.30
466	NASDAQ	CVV	Wed, Apr 7, 2004	1.75	1.90	1.75	1.90
465	NASDAQ	CVV	Tue, Apr 6, 2004	1.68	1.68	1.68	1.68
464	NASDAQ	CVV	Mon, Apr 5, 2004	1.71	1.71	1.71	1.71
463	NASDAQ	CVV	Fri, Apr 2, 2004	1.55	1.65	1.55	1.65
462	NASDAQ	CVV	Thu, Apr 1, 2004	1.50	1.55	1.50	1.55
461	NASDAQ	CVV	Wed, Mar 31, 2004	1.55	1.55	1.55	1.55
460	NASDAQ	CVV	Mon, Mar 29, 2004	1.60	1.60	1.50	1.60
459	NASDAQ	CVV	Fri, Mar 26, 2004	1.70	1.70	1.70	1.70
458	NASDAQ	CVV	Fri, Mar 19, 2004	1.80	1.80	1.80	1.80
457	NASDAQ	CVV	Wed, Mar 17, 2004	1.90	1.90	1.90	1.90
456	NASDAQ	CVV	Tue, Mar 16, 2004	2.05	2.10	2.00	2.00
455	NASDAQ	CVV	Mon, Mar 15, 2004	1.89	2.00	1.89	2.00
454	NASDAQ	CVV	Fri, Mar 12, 2004	1.76	1.83	1.76	1.83
453	NASDAQ	CVV	Thu, Mar 11, 2004	1.76	1.80	1.76	1.80
452	NASDAQ	CVV	Tue, Mar 9, 2004	1.81	1.81	1.81	1.81
451	NASDAQ	CVV	Mon, Mar 8, 2004	1.80	1.80	1.75	1.75
450	NASDAQ	CVV	Fri, Mar 5, 2004	1.90	1.97	1.90	1.90
449	NASDAQ	CVV	Wed, Mar 3, 2004	1.80	1.80	1.80	1.80
448	NASDAQ	CVV	Tue, Mar 2, 2004	1.80	1.80	1.80	1.80
447	NASDAQ	CVV	Mon, Mar 1, 2004	1.85	1.85	1.80	1.80
446	NASDAQ	CVV	Fri, Feb 27, 2004	2.00	2.00	2.00	2.00
445	NASDAQ	CVV	Thu, Feb 26, 2004	2.00	2.02	2.00	2.00
444	NASDAQ	CVV	Wed, Feb 25, 2004	2.05	2.05	2.04	2.04
443	NASDAQ	CVV	Tue, Feb 24, 2004	2.05	2.05	2.04	2.04
442	NASDAQ	CVV	Mon, Feb 23, 2004	2.42	2.45	1.90	2.05
441	NASDAQ	CVV	Fri, Feb 20, 2004	1.81	2.45	1.81	2.35
440	NASDAQ	CVV	Thu, Feb 19, 2004	1.84	1.84	1.76	1.76
439	NASDAQ	CVV	Wed, Feb 18, 2004	2.05	2.05	1.62	1.80
438	NASDAQ	CVV	Tue, Feb 17, 2004	1.70	2.25	1.70	2.07
437	NASDAQ	CVV	Fri, Feb 13, 2004	1.81	1.81	1.76	1.76
436	NASDAQ	CVV	Thu, Feb 12, 2004	1.99	2.00	1.85	1.85
435	NASDAQ	CVV	Wed, Feb 11, 2004	2.00	2.10	1.95	1.95
434	NASDAQ	CVV	Mon, Feb 9, 2004	2.00	2.18	2.00	2.05
433	NASDAQ	CVV	Fri, Feb 6, 2004	1.83	1.98	1.83	1.98
432	NASDAQ	CVV	Wed, Feb 4, 2004	1.80	1.80	1.80	1.80
431	NASDAQ	CVV	Mon, Feb 2, 2004	1.73	1.85	1.73	1.85
430	NASDAQ	CVV	Fri, Jan 30, 2004	1.98	1.98	1.72	1.72
429	NASDAQ	CVV	Thu, Jan 29, 2004	1.92	1.92	1.89	1.89
428	NASDAQ	CVV	Wed, Jan 28, 2004	2.20	2.20	1.60	1.92
427	NASDAQ	CVV	Tue, Jan 27, 2004	2.38	2.38	2.28	2.30
426	NASDAQ	CVV	Mon, Jan 26, 2004	2.50	2.60	2.21	2.28
425	NASDAQ	CVV	Fri, Jan 23, 2004	2.00	2.70	1.90	2.50
424	NASDAQ	CVV	Thu, Jan 22, 2004	3.00	3.00	2.52	2.60
423	NASDAQ	CVV	Wed, Jan 21, 2004	2.09	2.14	2.01	2.05
422	NASDAQ	CVV	Tue, Jan 20, 2004	1.95	1.99	1.85	1.99
421	NASDAQ	CVV	Fri, Jan 16, 2004	1.76	1.85	1.65	1.65
420	NASDAQ	CVV	Thu, Jan 15, 2004	1.55	1.85	1.55	1.65
419	NASDAQ	CVV	Wed, Jan 14, 2004	1.50	1.55	1.46	1.55
418	NASDAQ	CVV	Tue, Jan 13, 2004	1.40	1.50	1.40	1.49
417	NASDAQ	CVV	Mon, Jan 12, 2004	1.28	1.35	1.28	1.30
416	NASDAQ	CVV	Fri, Jan 9, 2004	1.44	1.44	1.38	1.38
415	NASDAQ	CVV	Thu, Jan 8, 2004	1.38	1.38	1.38	1.38
414	NASDAQ	CVV	Tue, Jan 6, 2004	1.30	1.44	1.30	1.44
413	NASDAQ	CVV	Mon, Jan 5, 2004	1.34	1.34	1.34	1.34
412	NASDAQ	CVV	Fri, Jan 2, 2004	1.31	1.31	1.31	1.31
411	NASDAQ	CVV	Wed, Dec 31, 2003	1.30	1.30	1.30	1.30
410	NASDAQ	CVV	Mon, Dec 29, 2003	1.30	1.30	1.30	1.30
409	NASDAQ	CVV	Mon, Dec 22, 2003	1.30	1.30	1.30	1.30
408	NASDAQ	CVV	Fri, Dec 19, 2003	1.34	1.34	1.34	1.34
407	NASDAQ	CVV	Thu, Dec 18, 2003	1.32	1.34	1.32	1.34
406	NASDAQ	CVV	Wed, Dec 17, 2003	1.33	1.33	1.33	1.33
405	NASDAQ	CVV	Mon, Dec 15, 2003	1.19	1.30	1.19	1.30
404	NASDAQ	CVV	Fri, Dec 12, 2003	1.40	1.40	1.29	1.29
403	NASDAQ	CVV	Wed, Dec 10, 2003	1.42	1.42	1.42	1.42
402	NASDAQ	CVV	Tue, Dec 9, 2003	1.42	1.42	1.42	1.42
401	NASDAQ	CVV	Mon, Dec 8, 2003	1.42	1.43	1.42	1.42
400	NASDAQ	CVV	Fri, Dec 5, 2003	1.41	1.42	1.30	1.32
399	NASDAQ	CVV	Thu, Dec 4, 2003	1.36	1.45	1.35	1.39
398	NASDAQ	CVV	Wed, Dec 3, 2003	1.31	1.35	1.31	1.35
397	NASDAQ	CVV	Tue, Dec 2, 2003	1.30	1.30	1.30	1.30
396	NASDAQ	CVV	Mon, Dec 1, 2003	1.20	1.30	1.16	1.30
395	NASDAQ	CVV	Fri, Nov 28, 2003	1.28	1.46	1.14	1.15
394	NASDAQ	CVV	Mon, Nov 24, 2003	1.13	1.15	1.13	1.14
393	NASDAQ	CVV	Fri, Nov 21, 2003	1.25	1.25	1.10	1.10
392	NASDAQ	CVV	Thu, Nov 20, 2003	1.17	1.20	1.15	1.15
391	NASDAQ	CVV	Wed, Nov 19, 2003	1.16	1.17	1.16	1.17
390	NASDAQ	CVV	Tue, Nov 18, 2003	1.20	1.23	1.20	1.20
389	NASDAQ	CVV	Mon, Nov 17, 2003	1.23	1.23	1.17	1.19
388	NASDAQ	CVV	Fri, Nov 14, 2003	1.25	1.26	1.24	1.24
387	NASDAQ	CVV	Thu, Nov 13, 2003	1.24	1.29	1.24	1.27
386	NASDAQ	CVV	Wed, Nov 12, 2003	1.28	1.29	1.24	1.24
385	NASDAQ	CVV	Tue, Nov 11, 2003	1.31	1.32	1.25	1.25
384	NASDAQ	CVV	Fri, Nov 7, 2003	1.33	1.34	1.33	1.34
383	NASDAQ	CVV	Tue, Nov 4, 2003	1.43	1.43	1.40	1.40
382	NASDAQ	CVV	Tue, Oct 28, 2003	1.33	1.45	1.32	1.45
381	NASDAQ	CVV	Thu, Oct 16, 2003	1.45	1.51	1.45	1.48
380	NASDAQ	CVV	Wed, Oct 15, 2003	1.43	1.43	1.40	1.40
379	NASDAQ	CVV	Tue, Oct 14, 2003	1.30	1.40	1.30	1.40
378	NASDAQ	CVV	Mon, Oct 13, 2003	1.40	1.43	1.32	1.32
377	NASDAQ	CVV	Thu, Oct 9, 2003	1.43	1.43	1.43	1.43
376	NASDAQ	CVV	Wed, Oct 8, 2003	1.38	1.38	1.32	1.32
375	NASDAQ	CVV	Tue, Sep 30, 2003	1.38	1.38	1.38	1.38
374	NASDAQ	CVV	Mon, Sep 29, 2003	1.38	1.38	1.38	1.38
373	NASDAQ	CVV	Thu, Sep 25, 2003	1.36	1.37	1.36	1.37
372	NASDAQ	CVV	Wed, Sep 24, 2003	1.42	1.47	1.40	1.41
371	NASDAQ	CVV	Tue, Sep 23, 2003	1.40	1.40	1.37	1.37
370	NASDAQ	CVV	Mon, Sep 22, 2003	1.40	1.40	1.40	1.40
369	NASDAQ	CVV	Fri, Sep 19, 2003	1.40	1.47	1.40	1.47
368	NASDAQ	CVV	Thu, Sep 18, 2003	1.47	1.47	1.47	1.47
367	NASDAQ	CVV	Mon, Sep 15, 2003	1.49	1.55	1.49	1.55
366	NASDAQ	CVV	Fri, Sep 12, 2003	1.41	1.41	1.41	1.41
365	NASDAQ	CVV	Thu, Sep 11, 2003	1.41	1.41	1.41	1.41
364	NASDAQ	CVV	Wed, Sep 10, 2003	1.44	1.44	1.41	1.41
363	NASDAQ	CVV	Mon, Sep 8, 2003	1.49	1.50	1.48	1.50
362	NASDAQ	CVV	Fri, Sep 5, 2003	1.41	1.54	1.40	1.49
361	NASDAQ	CVV	Wed, Sep 3, 2003	1.40	1.40	1.40	1.40
360	NASDAQ	CVV	Tue, Sep 2, 2003	1.51	1.51	1.30	1.30
359	NASDAQ	CVV	Fri, Aug 29, 2003	1.60	1.60	1.60	1.60
358	NASDAQ	CVV	Thu, Aug 28, 2003	1.51	1.75	1.51	1.70
357	NASDAQ	CVV	Wed, Aug 27, 2003	1.53	1.53	1.53	1.53
356	NASDAQ	CVV	Tue, Aug 26, 2003	1.54	1.54	1.53	1.53
355	NASDAQ	CVV	Mon, Aug 25, 2003	1.53	1.53	1.53	1.53
354	NASDAQ	CVV	Fri, Aug 22, 2003	1.53	1.53	1.53	1.53
353	NASDAQ	CVV	Thu, Aug 21, 2003	1.54	1.55	1.54	1.55
352	NASDAQ	CVV	Wed, Aug 20, 2003	1.48	1.53	1.48	1.53
351	NASDAQ	CVV	Tue, Aug 19, 2003	1.36	1.47	1.36	1.47
350	NASDAQ	CVV	Mon, Aug 18, 2003	1.22	1.34	1.22	1.34
349	NASDAQ	CVV	Thu, Aug 14, 2003	1.27	1.27	1.27	1.27
348	NASDAQ	CVV	Mon, Aug 11, 2003	1.30	1.30	1.30	1.30
347	NASDAQ	CVV	Fri, Aug 8, 2003	1.40	1.40	1.22	1.29
346	NASDAQ	CVV	Wed, Aug 6, 2003	1.50	1.50	1.50	1.50
345	NASDAQ	CVV	Mon, Aug 4, 2003	1.51	1.51	1.50	1.50
344	NASDAQ	CVV	Thu, Jul 31, 2003	1.51	1.51	1.49	1.50
343	NASDAQ	CVV	Wed, Jul 30, 2003	1.19	1.44	1.19	1.41
342	NASDAQ	CVV	Tue, Jul 29, 2003	1.20	1.29	1.18	1.29
341	NASDAQ	CVV	Mon, Jul 28, 2003	1.50	1.51	1.26	1.28
340	NASDAQ	CVV	Fri, Jul 25, 2003	1.63	1.63	1.60	1.60
339	NASDAQ	CVV	Thu, Jul 24, 2003	1.75	1.75	1.65	1.65
338	NASDAQ	CVV	Wed, Jul 23, 2003	1.80	1.80	1.80	1.80
337	NASDAQ	CVV	Tue, Jul 22, 2003	1.86	1.86	1.86	1.86
336	NASDAQ	CVV	Mon, Jul 21, 2003	1.85	1.87	1.85	1.87
335	NASDAQ	CVV	Fri, Jul 18, 2003	1.82	1.90	1.82	1.90
334	NASDAQ	CVV	Thu, Jul 17, 2003	1.92	1.92	1.92	1.92
333	NASDAQ	CVV	Wed, Jul 16, 2003	1.95	1.95	1.84	1.93
332	NASDAQ	CVV	Tue, Jul 15, 2003	1.89	1.99	1.81	1.95
331	NASDAQ	CVV	Mon, Jul 14, 2003	1.77	1.82	1.61	1.81
330	NASDAQ	CVV	Fri, Jul 11, 2003	1.72	1.72	1.70	1.70
329	NASDAQ	CVV	Thu, Jul 10, 2003	1.70	1.71	1.70	1.70
328	NASDAQ	CVV	Wed, Jul 9, 2003	1.75	1.75	1.63	1.70
327	NASDAQ	CVV	Tue, Jul 8, 2003	1.99	1.99	1.60	1.75
326	NASDAQ	CVV	Mon, Jul 7, 2003	1.20	1.94	1.20	1.90
325	NASDAQ	CVV	Wed, Jul 2, 2003	1.03	1.20	1.03	1.20
324	NASDAQ	CVV	Tue, Jul 1, 2003	1.00	1.03	1.00	1.03
323	NASDAQ	CVV	Thu, Jun 26, 2003	1.01	1.01	1.01	1.01
322	NASDAQ	CVV	Tue, Jun 24, 2003	1.10	1.10	1.00	1.00
321	NASDAQ	CVV	Mon, Jun 23, 2003	1.10	1.10	1.10	1.10
320	NASDAQ	CVV	Fri, Jun 20, 2003	1.08	1.08	1.08	1.08
319	NASDAQ	CVV	Thu, Jun 19, 2003	1.07	1.07	1.07	1.07
318	NASDAQ	CVV	Wed, Jun 18, 2003	1.06	1.06	1.05	1.05
317	NASDAQ	CVV	Tue, Jun 17, 2003	1.15	1.15	1.15	1.15
316	NASDAQ	CVV	Fri, Jun 13, 2003	1.12	1.15	1.12	1.15
315	NASDAQ	CVV	Thu, Jun 12, 2003	1.06	1.10	1.06	1.10
314	NASDAQ	CVV	Wed, Jun 11, 2003	1.05	1.05	1.05	1.05
313	NASDAQ	CVV	Tue, Jun 10, 2003	1.02	1.02	1.02	1.02
312	NASDAQ	CVV	Mon, Jun 9, 2003	1.00	1.00	1.00	1.00
311	NASDAQ	CVV	Thu, Jun 5, 2003	1.25	1.25	1.20	1.20
310	NASDAQ	CVV	Tue, Jun 3, 2003	1.33	1.33	1.33	1.33
309	NASDAQ	CVV	Mon, Jun 2, 2003	1.50	2.00	1.20	1.29
308	NASDAQ	CVV	Fri, May 30, 2003	1.07	1.30	1.07	1.25
307	NASDAQ	CVV	Wed, May 28, 2003	1.07	1.07	1.07	1.07
306	NASDAQ	CVV	Thu, May 22, 2003	1.08	1.08	1.08	1.08
305	NASDAQ	CVV	Wed, May 21, 2003	1.10	1.10	1.10	1.10
304	NASDAQ	CVV	Tue, May 20, 2003	1.10	1.10	1.10	1.10
303	NASDAQ	CVV	Mon, May 19, 2003	1.01	1.02	1.01	1.02
302	NASDAQ	CVV	Fri, May 16, 2003	1.05	1.05	1.05	1.05
301	NASDAQ	CVV	Thu, May 15, 2003	1.20	1.20	0.85	1.05
300	NASDAQ	CVV	Wed, May 14, 2003	1.20	1.20	1.15	1.20
299	NASDAQ	CVV	Tue, May 13, 2003	1.25	1.25	1.25	1.25
298	NASDAQ	CVV	Mon, May 12, 2003	1.35	1.35	1.35	1.35
297	NASDAQ	CVV	Wed, May 7, 2003	1.35	1.35	1.35	1.35
296	NASDAQ	CVV	Fri, May 2, 2003	1.15	1.25	1.15	1.25
295	NASDAQ	CVV	Thu, May 1, 2003	1.18	1.18	1.18	1.18
294	NASDAQ	CVV	Wed, Apr 30, 2003	1.18	1.18	1.18	1.18
293	NASDAQ	CVV	Tue, Apr 29, 2003	1.20	1.20	1.15	1.15
292	NASDAQ	CVV	Fri, Apr 25, 2003	1.23	1.23	1.23	1.23
291	NASDAQ	CVV	Mon, Apr 21, 2003	1.21	1.21	1.20	1.20
290	NASDAQ	CVV	Wed, Apr 16, 2003	1.20	1.20	1.20	1.20
289	NASDAQ	CVV	Tue, Apr 15, 2003	1.15	1.15	1.15	1.15
288	NASDAQ	CVV	Mon, Apr 14, 2003	1.15	1.20	1.15	1.20
287	NASDAQ	CVV	Mon, Apr 7, 2003	1.20	1.20	1.20	1.20
286	NASDAQ	CVV	Fri, Apr 4, 2003	1.15	1.15	1.15	1.15
285	NASDAQ	CVV	Thu, Apr 3, 2003	1.25	1.25	1.25	1.25
284	NASDAQ	CVV	Mon, Mar 31, 2003	1.19	1.29	1.19	1.20
283	NASDAQ	CVV	Wed, Mar 26, 2003	1.19	1.19	1.19	1.19
282	NASDAQ	CVV	Tue, Mar 25, 2003	1.10	1.20	1.10	1.20
281	NASDAQ	CVV	Mon, Mar 24, 2003	1.05	1.05	1.05	1.05
280	NASDAQ	CVV	Fri, Mar 21, 2003	0.84	1.00	0.84	1.00
279	NASDAQ	CVV	Thu, Mar 20, 2003	0.85	0.85	0.82	0.82
278	NASDAQ	CVV	Wed, Mar 19, 2003	1.00	1.00	0.90	0.90
277	NASDAQ	CVV	Thu, Feb 27, 2003	1.10	1.10	1.10	1.10
276	NASDAQ	CVV	Wed, Feb 26, 2003	1.15	1.15	1.15	1.15
275	NASDAQ	CVV	Wed, Feb 19, 2003	1.20	1.20	1.20	1.20
274	NASDAQ	CVV	Thu, Feb 13, 2003	1.30	1.30	1.30	1.30
273	NASDAQ	CVV	Tue, Feb 11, 2003	1.40	1.40	1.30	1.30
272	NASDAQ	CVV	Wed, Feb 5, 2003	1.45	1.45	1.45	1.45
271	NASDAQ	CVV	Tue, Jan 28, 2003	1.45	1.45	1.41	1.41
270	NASDAQ	CVV	Thu, Jan 23, 2003	1.49	1.49	1.49	1.49
269	NASDAQ	CVV	Wed, Jan 15, 2003	1.51	1.51	1.50	1.50
268	NASDAQ	CVV	Tue, Jan 14, 2003	1.58	1.58	1.50	1.51
267	NASDAQ	CVV	Mon, Jan 13, 2003	1.62	1.62	1.62	1.62
266	NASDAQ	CVV	Thu, Jan 9, 2003	1.62	1.62	1.62	1.62
265	NASDAQ	CVV	Mon, Jan 6, 2003	1.62	1.62	1.62	1.62
264	NASDAQ	CVV	Thu, Jan 2, 2003	1.66	1.66	1.50	1.55
263	NASDAQ	CVV	Tue, Dec 31, 2002	1.69	1.69	1.69	1.69
262	NASDAQ	CVV	Mon, Dec 30, 2002	1.68	1.68	1.65	1.65
261	NASDAQ	CVV	Thu, Dec 26, 2002	1.70	1.70	1.70	1.70
260	NASDAQ	CVV	Tue, Dec 24, 2002	1.80	1.80	1.80	1.80
259	NASDAQ	CVV	Fri, Dec 20, 2002	1.85	1.85	1.80	1.80
258	NASDAQ	CVV	Wed, Dec 18, 2002	1.94	1.95	1.94	1.95
257	NASDAQ	CVV	Tue, Dec 17, 2002	1.81	1.99	1.81	1.99
256	NASDAQ	CVV	Mon, Dec 16, 2002	1.81	1.81	1.80	1.80
255	NASDAQ	CVV	Fri, Dec 13, 2002	1.88	1.88	1.88	1.88
254	NASDAQ	CVV	Tue, Dec 10, 2002	1.90	1.90	1.81	1.81
253	NASDAQ	CVV	Mon, Dec 9, 2002	1.92	1.92	1.92	1.92
252	NASDAQ	CVV	Fri, Dec 6, 2002	1.90	1.99	1.90	1.95
251	NASDAQ	CVV	Thu, Dec 5, 2002	1.89	1.89	1.89	1.89
250	NASDAQ	CVV	Wed, Dec 4, 2002	1.90	1.90	1.90	1.90
249	NASDAQ	CVV	Tue, Dec 3, 2002	1.91	1.91	1.90	1.91
248	NASDAQ	CVV	Mon, Dec 2, 2002	1.90	1.99	1.89	1.90
247	NASDAQ	CVV	Wed, Nov 27, 2002	1.90	1.90	1.90	1.90
246	NASDAQ	CVV	Tue, Nov 26, 2002	1.81	1.81	1.80	1.80
245	NASDAQ	CVV	Mon, Nov 25, 2002	1.85	1.85	1.85	1.85
244	NASDAQ	CVV	Thu, Nov 21, 2002	1.80	1.90	1.80	1.85
243	NASDAQ	CVV	Wed, Nov 20, 2002	1.80	1.80	1.80	1.80
242	NASDAQ	CVV	Tue, Nov 19, 2002	1.82	1.82	1.80	1.80
241	NASDAQ	CVV	Mon, Nov 18, 2002	1.99	2.00	1.83	1.83
240	NASDAQ	CVV	Fri, Nov 15, 2002	1.25	2.00	1.25	1.89
239	NASDAQ	CVV	Thu, Nov 14, 2002	0.63	1.50	0.63	1.20
238	NASDAQ	CVV	Tue, Nov 12, 2002	0.60	0.65	0.60	0.62
237	NASDAQ	CVV	Fri, Nov 8, 2002	0.70	0.70	0.70	0.70
236	NASDAQ	CVV	Thu, Nov 7, 2002	0.68	0.70	0.68	0.70
235	NASDAQ	CVV	Wed, Nov 6, 2002	0.70	0.70	0.68	0.68
234	NASDAQ	CVV	Tue, Nov 5, 2002	0.72	0.72	0.71	0.71
233	NASDAQ	CVV	Thu, Oct 31, 2002	0.71	0.71	0.70	0.70
232	NASDAQ	CVV	Wed, Oct 30, 2002	0.75	0.75	0.69	0.71
231	NASDAQ	CVV	Tue, Oct 29, 2002	0.70	0.70	0.69	0.69
230	NASDAQ	CVV	Mon, Oct 28, 2002	0.75	0.75	0.75	0.75
229	NASDAQ	CVV	Thu, Oct 24, 2002	0.75	0.75	0.75	0.75
228	NASDAQ	CVV	Tue, Oct 22, 2002	0.80	0.80	0.80	0.80
227	NASDAQ	CVV	Mon, Oct 21, 2002	0.70	0.80	0.70	0.80
226	NASDAQ	CVV	Fri, Oct 18, 2002	0.75	0.75	0.75	0.75
225	NASDAQ	CVV	Thu, Oct 17, 2002	0.70	0.70	0.70	0.70
224	NASDAQ	CVV	Wed, Oct 16, 2002	0.70	0.70	0.70	0.70
223	NASDAQ	CVV	Mon, Oct 14, 2002	0.75	0.75	0.75	0.75
222	NASDAQ	CVV	Fri, Oct 11, 2002	0.80	0.80	0.80	0.80
221	NASDAQ	CVV	Thu, Oct 10, 2002	0.90	0.90	0.75	0.75
220	NASDAQ	CVV	Wed, Oct 9, 2002	1.10	1.10	0.70	0.85
219	NASDAQ	CVV	Tue, Oct 8, 2002	1.25	1.25	1.15	1.20
218	NASDAQ	CVV	Fri, Oct 4, 2002	1.45	1.45	1.35	1.35
217	NASDAQ	CVV	Thu, Oct 3, 2002	1.49	1.49	1.49	1.49
216	NASDAQ	CVV	Wed, Oct 2, 2002	1.55	1.55	1.50	1.50
215	NASDAQ	CVV	Mon, Sep 30, 2002	1.60	1.60	1.60	1.60
214	NASDAQ	CVV	Tue, Sep 24, 2002	1.56	1.60	1.56	1.60
213	NASDAQ	CVV	Tue, Sep 17, 2002	1.70	1.70	1.70	1.70
212	NASDAQ	CVV	Fri, Sep 13, 2002	1.64	1.64	1.64	1.64
211	NASDAQ	CVV	Thu, Sep 12, 2002	1.55	1.60	1.55	1.60
210	NASDAQ	CVV	Thu, Sep 5, 2002	1.54	1.54	1.54	1.54
209	NASDAQ	CVV	Tue, Sep 3, 2002	1.55	1.55	1.55	1.55
208	NASDAQ	CVV	Thu, Aug 29, 2002	1.65	1.65	1.65	1.65
207	NASDAQ	CVV	Wed, Aug 28, 2002	1.75	1.75	1.75	1.75
206	NASDAQ	CVV	Wed, Aug 21, 2002	1.74	1.74	1.74	1.74
205	NASDAQ	CVV	Tue, Aug 20, 2002	1.70	1.71	1.70	1.70
204	NASDAQ	CVV	Fri, Aug 16, 2002	1.75	1.75	1.75	1.75
203	NASDAQ	CVV	Thu, Aug 15, 2002	1.75	1.75	1.75	1.75
202	NASDAQ	CVV	Mon, Aug 12, 2002	1.94	2.10	1.85	1.85
201	NASDAQ	CVV	Fri, Aug 9, 2002	1.90	1.90	1.90	1.90
200	NASDAQ	CVV	Tue, Aug 6, 2002	1.80	1.90	1.80	1.90
199	NASDAQ	CVV	Mon, Aug 5, 2002	1.90	1.90	1.90	1.90
198	NASDAQ	CVV	Fri, Aug 2, 2002	1.86	1.90	1.86	1.90
197	NASDAQ	CVV	Wed, Jul 31, 2002	1.85	1.85	1.85	1.85
196	NASDAQ	CVV	Tue, Jul 30, 2002	1.91	2.00	1.90	1.90
195	NASDAQ	CVV	Mon, Jul 22, 2002	2.15	2.15	2.00	2.00
194	NASDAQ	CVV	Wed, Jul 17, 2002	2.25	2.25	2.15	2.15
193	NASDAQ	CVV	Tue, Jul 16, 2002	2.20	2.20	2.20	2.20
192	NASDAQ	CVV	Mon, Jul 15, 2002	2.29	2.29	2.29	2.29
191	NASDAQ	CVV	Fri, Jul 12, 2002	2.15	2.25	2.15	2.15
190	NASDAQ	CVV	Wed, Jul 10, 2002	2.20	2.20	2.20	2.20
189	NASDAQ	CVV	Tue, Jul 9, 2002	2.15	2.15	2.15	2.15
188	NASDAQ	CVV	Fri, Jul 5, 2002	2.13	2.13	2.13	2.13
187	NASDAQ	CVV	Wed, Jul 3, 2002	2.12	2.12	2.10	2.10
186	NASDAQ	CVV	Fri, Jun 28, 2002	2.15	2.15	2.15	2.15
185	NASDAQ	CVV	Thu, Jun 27, 2002	2.13	2.13	2.13	2.13
184	NASDAQ	CVV	Wed, Jun 26, 2002	2.15	2.15	2.05	2.10
183	NASDAQ	CVV	Tue, Jun 25, 2002	2.20	2.20	2.20	2.20
182	NASDAQ	CVV	Fri, Jun 21, 2002	2.12	2.12	2.12	2.12
181	NASDAQ	CVV	Thu, Jun 20, 2002	2.20	2.20	2.11	2.11
180	NASDAQ	CVV	Wed, Jun 19, 2002	2.40	2.40	2.10	2.10
179	NASDAQ	CVV	Mon, Jun 17, 2002	2.55	2.55	2.40	2.48
178	NASDAQ	CVV	Tue, Jun 11, 2002	2.60	2.60	2.60	2.60
177	NASDAQ	CVV	Tue, Jun 4, 2002	2.55	2.60	2.55	2.60
176	NASDAQ	CVV	Thu, May 30, 2002	2.55	2.60	2.55	2.60
175	NASDAQ	CVV	Fri, May 24, 2002	2.55	2.55	2.55	2.55
174	NASDAQ	CVV	Thu, May 23, 2002	2.55	2.56	2.55	2.56
173	NASDAQ	CVV	Wed, May 22, 2002	2.55	2.55	2.55	2.55
172	NASDAQ	CVV	Tue, May 21, 2002	2.55	2.55	2.55	2.55
171	NASDAQ	CVV	Mon, May 20, 2002	2.50	2.60	2.50	2.60
170	NASDAQ	CVV	Fri, May 17, 2002	2.66	2.66	2.60	2.60
169	NASDAQ	CVV	Tue, May 14, 2002	2.70	2.70	2.65	2.65
168	NASDAQ	CVV	Wed, May 8, 2002	2.80	2.80	2.75	2.75
167	NASDAQ	CVV	Tue, May 7, 2002	2.70	2.71	2.70	2.71
166	NASDAQ	CVV	Mon, May 6, 2002	2.90	2.90	2.90	2.90
165	NASDAQ	CVV	Wed, May 1, 2002	2.80	2.90	2.80	2.85
164	NASDAQ	CVV	Tue, Apr 30, 2002	2.94	3.00	2.91	2.91
163	NASDAQ	CVV	Mon, Apr 29, 2002	2.82	2.82	2.82	2.82
162	NASDAQ	CVV	Fri, Apr 26, 2002	2.90	2.90	2.90	2.90
161	NASDAQ	CVV	Tue, Apr 23, 2002	2.81	2.95	2.81	2.95
160	NASDAQ	CVV	Mon, Apr 22, 2002	2.81	2.95	2.81	2.95
159	NASDAQ	CVV	Fri, Apr 19, 2002	2.92	2.92	2.92	2.92
158	NASDAQ	CVV	Wed, Apr 17, 2002	2.93	2.93	2.80	2.80
157	NASDAQ	CVV	Tue, Apr 16, 2002	2.85	2.85	2.85	2.85
156	NASDAQ	CVV	Mon, Apr 15, 2002	2.70	2.75	2.70	2.75
155	NASDAQ	CVV	Fri, Apr 12, 2002	2.80	2.80	2.60	2.61
154	NASDAQ	CVV	Thu, Apr 11, 2002	2.80	2.80	2.60	2.80
153	NASDAQ	CVV	Wed, Apr 10, 2002	2.75	2.75	2.65	2.75
152	NASDAQ	CVV	Tue, Apr 9, 2002	2.60	2.80	2.60	2.80
151	NASDAQ	CVV	Mon, Apr 8, 2002	2.60	2.60	2.55	2.55
150	NASDAQ	CVV	Fri, Apr 5, 2002	2.51	2.51	2.51	2.51
149	NASDAQ	CVV	Wed, Apr 3, 2002	2.60	2.60	2.60	2.60
148	NASDAQ	CVV	Tue, Apr 2, 2002	2.50	2.60	2.50	2.60
147	NASDAQ	CVV	Mon, Apr 1, 2002	2.50	2.65	2.50	2.60
146	NASDAQ	CVV	Thu, Mar 28, 2002	2.70	2.80	2.55	2.55
145	NASDAQ	CVV	Wed, Mar 27, 2002	2.70	2.80	2.60	2.60
144	NASDAQ	CVV	Tue, Mar 26, 2002	2.51	2.65	2.51	2.65
143	NASDAQ	CVV	Mon, Mar 25, 2002	2.60	2.60	2.60	2.60
142	NASDAQ	CVV	Fri, Mar 22, 2002	2.60	2.60	2.60	2.60
141	NASDAQ	CVV	Mon, Mar 18, 2002	2.60	2.70	2.60	2.70
140	NASDAQ	CVV	Thu, Mar 14, 2002	2.70	2.70	2.70	2.70
139	NASDAQ	CVV	Tue, Mar 12, 2002	2.69	2.69	2.69	2.69
138	NASDAQ	CVV	Mon, Mar 11, 2002	2.70	2.70	2.60	2.60
137	NASDAQ	CVV	Fri, Mar 8, 2002	2.50	2.60	2.50	2.60
136	NASDAQ	CVV	Thu, Mar 7, 2002	2.44	2.44	2.44	2.44
135	NASDAQ	CVV	Tue, Mar 5, 2002	2.39	2.40	2.35	2.35
134	NASDAQ	CVV	Mon, Mar 4, 2002	2.50	2.50	2.35	2.35
133	NASDAQ	CVV	Fri, Mar 1, 2002	2.44	2.44	2.30	2.30
132	NASDAQ	CVV	Tue, Feb 26, 2002	2.40	2.40	2.36	2.36
131	NASDAQ	CVV	Mon, Feb 25, 2002	2.50	2.50	2.50	2.50
130	NASDAQ	CVV	Thu, Feb 21, 2002	2.40	2.40	2.40	2.40
129	NASDAQ	CVV	Wed, Feb 20, 2002	2.35	2.44	2.35	2.44
128	NASDAQ	CVV	Tue, Feb 19, 2002	2.45	2.45	2.36	2.40
127	NASDAQ	CVV	Fri, Feb 15, 2002	2.45	2.49	2.45	2.49
126	NASDAQ	CVV	Thu, Feb 14, 2002	2.50	2.50	2.50	2.50
125	NASDAQ	CVV	Wed, Feb 13, 2002	2.40	2.40	2.40	2.40
124	NASDAQ	CVV	Mon, Feb 11, 2002	2.50	2.50	2.42	2.45
123	NASDAQ	CVV	Fri, Feb 8, 2002	2.74	2.74	2.50	2.50
122	NASDAQ	CVV	Thu, Jan 31, 2002	2.80	2.80	2.70	2.70
121	NASDAQ	CVV	Wed, Jan 30, 2002	2.80	2.80	2.70	2.70
120	NASDAQ	CVV	Mon, Jan 28, 2002	2.90	2.90	2.90	2.90
119	NASDAQ	CVV	Thu, Jan 24, 2002	3.00	3.00	2.90	2.90
118	NASDAQ	CVV	Wed, Jan 23, 2002	3.00	3.00	3.00	3.00
117	NASDAQ	CVV	Tue, Jan 22, 2002	2.85	2.85	2.85	2.85
116	NASDAQ	CVV	Fri, Jan 18, 2002	2.86	3.00	2.86	2.95
115	NASDAQ	CVV	Wed, Jan 16, 2002	3.00	3.00	3.00	3.00
114	NASDAQ	CVV	Tue, Jan 15, 2002	3.10	3.10	3.10	3.10
113	NASDAQ	CVV	Mon, Jan 14, 2002	3.00	3.00	3.00	3.00
112	NASDAQ	CVV	Fri, Jan 11, 2002	2.95	2.95	2.95	2.95
111	NASDAQ	CVV	Thu, Jan 10, 2002	2.90	2.90	2.90	2.90
110	NASDAQ	CVV	Wed, Jan 9, 2002	2.73	2.85	2.73	2.85
109	NASDAQ	CVV	Tue, Jan 8, 2002	2.66	2.67	2.66	2.66
108	NASDAQ	CVV	Mon, Jan 7, 2002	2.60	2.65	2.60	2.65
107	NASDAQ	CVV	Fri, Jan 4, 2002	2.78	2.84	2.66	2.67
106	NASDAQ	CVV	Thu, Jan 3, 2002	2.77	2.77	2.67	2.75
105	NASDAQ	CVV	Wed, Jan 2, 2002	2.76	2.76	2.76	2.76
104	NASDAQ	CVV	Mon, Dec 31, 2001	2.90	2.95	2.76	2.76
103	NASDAQ	CVV	Fri, Dec 28, 2001	2.80	2.80	2.80	2.80
102	NASDAQ	CVV	Thu, Dec 27, 2001	2.70	2.70	2.70	2.70
101	NASDAQ	CVV	Wed, Dec 26, 2001	2.70	2.80	2.70	2.75
100	NASDAQ	CVV	Mon, Dec 24, 2001	2.70	2.70	2.70	2.70
99	NASDAQ	CVV	Fri, Dec 21, 2001	2.70	2.70	2.64	2.64
98	NASDAQ	CVV	Thu, Dec 20, 2001	2.84	2.85	2.80	2.80
97	NASDAQ	CVV	Wed, Dec 19, 2001	3.16	3.30	2.80	2.83
96	NASDAQ	CVV	Tue, Dec 18, 2001	3.40	3.40	3.16	3.16
95	NASDAQ	CVV	Mon, Dec 17, 2001	3.40	3.41	3.40	3.41
94	NASDAQ	CVV	Fri, Dec 14, 2001	3.44	3.45	3.44	3.45
93	NASDAQ	CVV	Thu, Dec 13, 2001	3.40	3.40	3.25	3.35
92	NASDAQ	CVV	Tue, Dec 11, 2001	3.30	3.30	3.30	3.30
91	NASDAQ	CVV	Mon, Dec 10, 2001	3.25	3.34	3.25	3.34
90	NASDAQ	CVV	Thu, Dec 6, 2001	3.10	3.25	3.00	3.25
89	NASDAQ	CVV	Wed, Dec 5, 2001	3.35	3.36	3.20	3.20
88	NASDAQ	CVV	Tue, Dec 4, 2001	3.30	3.30	3.11	3.22
87	NASDAQ	CVV	Mon, Dec 3, 2001	3.19	3.30	3.01	3.30
86	NASDAQ	CVV	Fri, Nov 30, 2001	3.30	3.30	3.21	3.21
85	NASDAQ	CVV	Thu, Nov 29, 2001	3.50	3.50	3.30	3.30
84	NASDAQ	CVV	Wed, Nov 28, 2001	3.55	3.69	3.50	3.50
83	NASDAQ	CVV	Tue, Nov 27, 2001	3.75	3.84	3.50	3.70
82	NASDAQ	CVV	Mon, Nov 26, 2001	4.00	4.10	3.30	3.80
81	NASDAQ	CVV	Fri, Nov 23, 2001	3.80	3.89	3.76	3.89
80	NASDAQ	CVV	Wed, Nov 21, 2001	3.90	3.90	3.70	3.75
79	NASDAQ	CVV	Tue, Nov 20, 2001	3.60	4.00	3.60	3.80
78	NASDAQ	CVV	Mon, Nov 19, 2001	3.20	3.70	3.20	3.47
77	NASDAQ	CVV	Fri, Nov 16, 2001	3.00	3.20	3.00	3.10
76	NASDAQ	CVV	Thu, Nov 15, 2001	2.80	2.94	2.80	2.94
75	NASDAQ	CVV	Wed, Nov 14, 2001	2.68	2.69	2.67	2.69
74	NASDAQ	CVV	Tue, Nov 13, 2001	2.58	2.60	2.58	2.60
73	NASDAQ	CVV	Thu, Nov 8, 2001	2.50	2.58	2.50	2.58
72	NASDAQ	CVV	Tue, Nov 6, 2001	2.55	2.60	2.55	2.60
71	NASDAQ	CVV	Thu, Nov 1, 2001	2.50	2.50	2.50	2.50
70	NASDAQ	CVV	Wed, Oct 31, 2001	2.30	2.45	2.30	2.45
69	NASDAQ	CVV	Tue, Oct 30, 2001	2.45	2.45	2.35	2.35
68	NASDAQ	CVV	Mon, Oct 29, 2001	2.50	2.50	2.50	2.50
67	NASDAQ	CVV	Fri, Oct 26, 2001	2.59	2.59	2.59	2.59
66	NASDAQ	CVV	Thu, Oct 25, 2001	2.60	2.60	2.60	2.60
65	NASDAQ	CVV	Tue, Oct 23, 2001	2.48	2.48	2.48	2.48
64	NASDAQ	CVV	Mon, Oct 22, 2001	2.45	2.50	2.45	2.50
63	NASDAQ	CVV	Fri, Oct 19, 2001	2.45	2.45	2.45	2.45
62	NASDAQ	CVV	Tue, Oct 16, 2001	2.45	2.50	2.45	2.50
61	NASDAQ	CVV	Mon, Oct 15, 2001	2.45	2.45	2.45	2.45
60	NASDAQ	CVV	Thu, Oct 11, 2001	2.40	2.40	2.40	2.40
59	NASDAQ	CVV	Wed, Oct 10, 2001	2.35	2.35	2.30	2.35
58	NASDAQ	CVV	Tue, Oct 9, 2001	2.20	2.30	2.20	2.30
57	NASDAQ	CVV	Thu, Oct 4, 2001	2.10	2.10	2.10	2.10
56	NASDAQ	CVV	Wed, Oct 3, 2001	2.15	2.15	2.15	2.15
55	NASDAQ	CVV	Tue, Oct 2, 2001	2.13	2.13	2.00	2.05
54	NASDAQ	CVV	Mon, Oct 1, 2001	2.24	2.25	2.10	2.10
53	NASDAQ	CVV	Fri, Sep 28, 2001	2.08	2.08	2.08	2.08
52	NASDAQ	CVV	Thu, Sep 27, 2001	2.20	2.20	2.01	2.20
51	NASDAQ	CVV	Wed, Sep 26, 2001	2.10	2.20	2.10	2.20
50	NASDAQ	CVV	Tue, Sep 25, 2001	2.10	2.10	2.10	2.10
49	NASDAQ	CVV	Mon, Sep 24, 2001	2.10	2.10	2.10	2.10
48	NASDAQ	CVV	Fri, Sep 21, 2001	2.55	2.55	2.20	2.20
47	NASDAQ	CVV	Thu, Sep 20, 2001	2.75	2.75	2.60	2.60
46	NASDAQ	CVV	Wed, Sep 19, 2001	2.95	2.95	2.80	2.80
45	NASDAQ	CVV	Mon, Sep 17, 2001	2.95	3.05	2.95	3.00
44	NASDAQ	CVV	Mon, Sep 10, 2001	3.05	3.05	3.05	3.05
43	NASDAQ	CVV	Fri, Sep 7, 2001	3.10	3.10	3.10	3.10
42	NASDAQ	CVV	Thu, Sep 6, 2001	3.17	3.17	3.10	3.10
41	NASDAQ	CVV	Wed, Sep 5, 2001	3.15	3.25	3.15	3.17
40	NASDAQ	CVV	Tue, Sep 4, 2001	3.14	3.14	3.14	3.14
39	NASDAQ	CVV	Fri, Aug 31, 2001	3.10	3.10	3.00	3.10
38	NASDAQ	CVV	Wed, Aug 29, 2001	3.16	3.20	3.16	3.16
37	NASDAQ	CVV	Tue, Aug 28, 2001	3.15	3.20	3.15	3.20
36	NASDAQ	CVV	Fri, Aug 24, 2001	3.30	3.30	3.20	3.20
35	NASDAQ	CVV	Wed, Aug 22, 2001	3.39	3.39	3.39	3.39
34	NASDAQ	CVV	Tue, Aug 21, 2001	3.45	3.49	3.35	3.35
33	NASDAQ	CVV	Mon, Aug 20, 2001	3.45	3.45	3.45	3.45
32	NASDAQ	CVV	Fri, Aug 17, 2001	3.55	3.60	3.50	3.50
31	NASDAQ	CVV	Thu, Aug 16, 2001	3.50	3.59	3.45	3.59
30	NASDAQ	CVV	Wed, Aug 15, 2001	3.12	3.35	3.12	3.35
29	NASDAQ	CVV	Tue, Aug 14, 2001	3.05	3.10	3.05	3.10
28	NASDAQ	CVV	Fri, Aug 10, 2001	3.05	3.05	3.00	3.00
27	NASDAQ	CVV	Thu, Aug 9, 2001	3.10	3.10	3.06	3.06
26	NASDAQ	CVV	Wed, Aug 8, 2001	3.17	3.17	3.12	3.12
25	NASDAQ	CVV	Tue, Aug 7, 2001	3.12	3.17	3.11	3.17
24	NASDAQ	CVV	Wed, Aug 1, 2001	3.15	3.15	3.11	3.11
23	NASDAQ	CVV	Tue, Jul 31, 2001	3.10	3.10	3.10	3.10
22	NASDAQ	CVV	Fri, Jul 27, 2001	3.15	3.15	3.15	3.15
21	NASDAQ	CVV	Thu, Jul 26, 2001	3.10	3.10	3.10	3.10
20	NASDAQ	CVV	Fri, Jul 20, 2001	3.15	3.15	3.15	3.15
19	NASDAQ	CVV	Thu, Jul 19, 2001	3.02	3.10	3.02	3.10
18	NASDAQ	CVV	Fri, Jul 13, 2001	3.05	3.05	3.05	3.05
17	NASDAQ	CVV	Thu, Jul 12, 2001	3.05	3.05	3.05	3.05
16	NASDAQ	CVV	Wed, Jul 11, 2001	3.05	3.05	3.05	3.05
15	NASDAQ	CVV	Mon, Jul 9, 2001	3.05	3.05	3.05	3.05
14	NASDAQ	CVV	Fri, Jul 6, 2001	3.05	3.05	3.05	3.05
13	NASDAQ	CVV	Thu, Jul 5, 2001	3.10	3.10	3.10	3.10
12	NASDAQ	CVV	Tue, Jul 3, 2001	3.10	3.10	3.10	3.10
11	NASDAQ	CVV	Mon, Jul 2, 2001	3.15	3.15	3.10	3.10
10	NASDAQ	CVV	Fri, Jun 29, 2001	3.25	3.25	3.15	3.19
9	NASDAQ	CVV	Thu, Jun 28, 2001	3.27	3.27	3.25	3.25
8	NASDAQ	CVV	Tue, Jun 26, 2001	3.30	3.30	3.30	3.30
7	NASDAQ	CVV	Fri, Jun 22, 2001	3.37	3.37	3.35	3.35
6	NASDAQ	CVV	Thu, Jun 21, 2001	3.35	3.35	3.35	3.35
5	NASDAQ	CVV	Wed, Jun 20, 2001	3.40	3.40	3.40	3.40
4	NASDAQ	CVV	Mon, Jun 18, 2001	3.50	3.50	3.50	3.50
3	NASDAQ	CVV	Mon, Jun 11, 2001	3.65	3.70	3.60	3.60
2	NASDAQ	CVV	Fri, Jun 8, 2001	3.65	3.65	3.65	3.65
1	NASDAQ	CVV	Thu, Jun 7, 2001	3.65	3.70	3.60	3.60
#	Exchange	Symbol	Date	Open	High	Low	Close

CVD Equipment Corp NASDAQ:CVV 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