Invesco Zacks Multi-Asset Income ETF AMEX:CVY Historical Prices

Below are the 4392 trading days of historical prices for CVY.

#	Exchange	Symbol	Date	Open	High	Low	Close
4392	AMEX	CVY	Tue, Mar 5, 2024	24.37	24.64	24.37	24.50
4391	AMEX	CVY	Mon, Mar 4, 2024	24.60	24.60	24.40	24.40
4390	AMEX	CVY	Fri, Mar 1, 2024	24.57	24.59	24.39	24.58
4389	AMEX	CVY	Thu, Feb 29, 2024	24.38	24.50	24.35	24.50
4388	AMEX	CVY	Wed, Feb 28, 2024	24.24	24.36	24.21	24.22
4387	AMEX	CVY	Tue, Feb 27, 2024	24.37	24.38	24.27	24.32
4386	AMEX	CVY	Mon, Feb 26, 2024	24.31	24.49	24.21	24.27
4385	AMEX	CVY	Fri, Feb 23, 2024	24.18	24.33	24.14	24.27
4384	AMEX	CVY	Thu, Feb 22, 2024	24.14	24.28	24.14	24.24
4383	AMEX	CVY	Wed, Feb 21, 2024	24.01	24.18	24.01	24.14
4382	AMEX	CVY	Tue, Feb 20, 2024	24.12	24.12	23.94	24.02
4381	AMEX	CVY	Fri, Feb 16, 2024	24.17	24.18	24.01	24.04
4380	AMEX	CVY	Thu, Feb 15, 2024	23.79	24.14	23.79	24.13
4379	AMEX	CVY	Wed, Feb 14, 2024	23.67	23.69	23.50	23.57
4378	AMEX	CVY	Tue, Feb 13, 2024	23.68	23.68	23.32	23.50
4377	AMEX	CVY	Mon, Feb 12, 2024	23.68	23.99	23.68	23.89
4376	AMEX	CVY	Fri, Feb 9, 2024	23.57	23.72	23.57	23.72
4375	AMEX	CVY	Thu, Feb 8, 2024	23.52	23.57	23.41	23.57
4374	AMEX	CVY	Wed, Feb 7, 2024	23.52	23.61	23.42	23.46
4373	AMEX	CVY	Tue, Feb 6, 2024	23.52	23.65	23.47	23.49
4372	AMEX	CVY	Mon, Feb 5, 2024	23.47	23.52	23.28	23.45
4371	AMEX	CVY	Fri, Feb 2, 2024	23.56	23.70	23.51	23.60
4370	AMEX	CVY	Thu, Feb 1, 2024	23.80	23.86	23.60	23.80
4369	AMEX	CVY	Wed, Jan 31, 2024	24.07	24.07	23.70	23.70
4368	AMEX	CVY	Tue, Jan 30, 2024	23.95	24.05	23.79	24.05
4367	AMEX	CVY	Mon, Jan 29, 2024	23.96	23.96	23.71	23.92
4366	AMEX	CVY	Fri, Jan 26, 2024	23.76	23.87	23.70	23.87
4365	AMEX	CVY	Thu, Jan 25, 2024	23.60	23.69	23.51	23.65
4364	AMEX	CVY	Wed, Jan 24, 2024	23.52	23.59	23.41	23.43
4363	AMEX	CVY	Tue, Jan 23, 2024	23.44	23.49	23.30	23.42
4362	AMEX	CVY	Mon, Jan 22, 2024	23.31	23.38	23.27	23.36
4361	AMEX	CVY	Fri, Jan 19, 2024	22.95	23.12	22.91	23.12
4360	AMEX	CVY	Thu, Jan 18, 2024	23.00	23.00	22.78	22.92
4359	AMEX	CVY	Wed, Jan 17, 2024	22.96	23.03	22.90	22.99
4358	AMEX	CVY	Tue, Jan 16, 2024	23.45	23.45	23.11	23.17
4357	AMEX	CVY	Fri, Jan 12, 2024	23.62	23.62	23.39	23.48
4356	AMEX	CVY	Thu, Jan 11, 2024	23.45	23.49	23.34	23.42
4355	AMEX	CVY	Wed, Jan 10, 2024	23.51	23.51	23.37	23.44
4354	AMEX	CVY	Tue, Jan 9, 2024	23.54	23.58	23.42	23.48
4353	AMEX	CVY	Mon, Jan 8, 2024	23.42	23.71	23.41	23.62
4352	AMEX	CVY	Fri, Jan 5, 2024	23.47	23.71	23.47	23.59
4351	AMEX	CVY	Thu, Jan 4, 2024	23.63	23.72	23.47	23.47
4350	AMEX	CVY	Wed, Jan 3, 2024	23.73	23.77	23.56	23.63
4349	AMEX	CVY	Tue, Jan 2, 2024	23.76	23.87	23.68	23.71
4348	AMEX	CVY	Fri, Dec 29, 2023	23.92	23.92	23.72	23.76
4347	AMEX	CVY	Thu, Dec 28, 2023	24.02	24.02	23.85	23.86
4346	AMEX	CVY	Wed, Dec 27, 2023	23.93	24.03	23.91	23.94
4345	AMEX	CVY	Tue, Dec 26, 2023	23.84	24.00	23.80	23.96
4344	AMEX	CVY	Fri, Dec 22, 2023	23.84	23.89	23.75	23.78
4343	AMEX	CVY	Thu, Dec 21, 2023	23.68	23.76	23.55	23.75
4342	AMEX	CVY	Wed, Dec 20, 2023	23.81	23.94	23.53	23.54
4341	AMEX	CVY	Tue, Dec 19, 2023	23.40	23.80	23.40	23.80
4340	AMEX	CVY	Mon, Dec 18, 2023	23.60	23.60	23.44	23.44
4339	AMEX	CVY	Fri, Dec 15, 2023	23.80	23.80	23.56	23.44
4338	AMEX	CVY	Thu, Dec 14, 2023	23.57	23.84	23.50	23.77
4337	AMEX	CVY	Wed, Dec 13, 2023	22.73	23.30	22.66	23.30
4336	AMEX	CVY	Tue, Dec 12, 2023	22.85	22.85	22.66	22.74
4335	AMEX	CVY	Mon, Dec 11, 2023	22.91	22.92	22.82	22.85
4334	AMEX	CVY	Fri, Dec 8, 2023	22.75	22.94	22.75	22.94
4333	AMEX	CVY	Thu, Dec 7, 2023	22.75	22.79	22.63	22.75
4332	AMEX	CVY	Wed, Dec 6, 2023	22.99	23.00	22.67	22.67
4331	AMEX	CVY	Tue, Dec 5, 2023	23.12	23.12	22.81	22.86
4330	AMEX	CVY	Mon, Dec 4, 2023	23.05	23.11	23.02	23.08
4329	AMEX	CVY	Fri, Dec 1, 2023	22.59	23.18	22.59	23.09
4328	AMEX	CVY	Thu, Nov 30, 2023	22.70	22.75	22.64	22.73
4327	AMEX	CVY	Wed, Nov 29, 2023	22.52	22.71	22.52	22.60
4326	AMEX	CVY	Tue, Nov 28, 2023	22.47	22.53	22.42	22.48
4325	AMEX	CVY	Mon, Nov 27, 2023	22.52	22.52	22.41	22.48
4324	AMEX	CVY	Fri, Nov 24, 2023	22.33	22.52	22.33	22.44
4323	AMEX	CVY	Wed, Nov 22, 2023	22.40	22.46	22.33	22.41
4322	AMEX	CVY	Tue, Nov 21, 2023	22.41	22.45	22.35	22.38
4321	AMEX	CVY	Mon, Nov 20, 2023	22.45	22.54	22.43	22.53
4320	AMEX	CVY	Fri, Nov 17, 2023	22.33	22.47	22.30	22.41
4319	AMEX	CVY	Thu, Nov 16, 2023	22.25	22.25	22.04	22.15
4318	AMEX	CVY	Wed, Nov 15, 2023	22.39	22.49	22.34	22.39
4317	AMEX	CVY	Tue, Nov 14, 2023	22.12	22.38	22.12	22.29
4316	AMEX	CVY	Mon, Nov 13, 2023	21.74	21.75	21.56	21.71
4315	AMEX	CVY	Fri, Nov 10, 2023	21.67	21.71	21.58	21.71
4314	AMEX	CVY	Thu, Nov 9, 2023	21.77	21.77	21.44	21.46
4313	AMEX	CVY	Wed, Nov 8, 2023	21.88	21.88	21.66	21.67
4312	AMEX	CVY	Tue, Nov 7, 2023	22.05	22.05	21.76	21.81
4311	AMEX	CVY	Mon, Nov 6, 2023	22.38	22.38	21.96	21.99
4310	AMEX	CVY	Fri, Nov 3, 2023	22.22	22.37	22.22	22.26
4309	AMEX	CVY	Thu, Nov 2, 2023	21.79	22.01	21.70	22.01
4308	AMEX	CVY	Wed, Nov 1, 2023	21.22	21.43	21.22	21.43
4307	AMEX	CVY	Tue, Oct 31, 2023	21.09	21.27	21.09	21.21
4306	AMEX	CVY	Mon, Oct 30, 2023	21.05	21.14	20.96	21.07
4305	AMEX	CVY	Fri, Oct 27, 2023	21.21	21.21	20.91	21.02
4304	AMEX	CVY	Thu, Oct 26, 2023	21.05	21.25	21.05	21.13
4303	AMEX	CVY	Wed, Oct 25, 2023	21.19	21.21	21.05	21.14
4302	AMEX	CVY	Tue, Oct 24, 2023	21.24	21.34	21.22	21.23
4301	AMEX	CVY	Mon, Oct 23, 2023	21.33	21.40	21.27	21.29
4300	AMEX	CVY	Fri, Oct 20, 2023	21.61	21.61	21.34	21.40
4299	AMEX	CVY	Thu, Oct 19, 2023	21.76	21.81	21.58	21.59
4298	AMEX	CVY	Wed, Oct 18, 2023	21.83	21.86	21.75	21.77
4297	AMEX	CVY	Tue, Oct 17, 2023	21.85	22.06	21.85	22.01
4296	AMEX	CVY	Mon, Oct 16, 2023	21.77	21.90	21.64	21.85
4295	AMEX	CVY	Fri, Oct 13, 2023	21.74	21.74	21.57	21.59
4294	AMEX	CVY	Thu, Oct 12, 2023	21.75	21.75	21.47	21.57
4293	AMEX	CVY	Wed, Oct 11, 2023	21.66	21.77	21.63	21.70
4292	AMEX	CVY	Tue, Oct 10, 2023	21.63	21.79	21.63	21.72
4291	AMEX	CVY	Mon, Oct 9, 2023	21.21	21.48	21.21	21.47
4290	AMEX	CVY	Fri, Oct 6, 2023	20.92	21.26	20.88	21.23
4289	AMEX	CVY	Thu, Oct 5, 2023	20.92	21.10	20.92	21.03
4288	AMEX	CVY	Wed, Oct 4, 2023	21.18	21.18	20.79	21.03
4287	AMEX	CVY	Tue, Oct 3, 2023	21.23	21.23	21.10	21.11
4286	AMEX	CVY	Mon, Oct 2, 2023	21.68	21.69	21.41	21.50
4285	AMEX	CVY	Fri, Sep 29, 2023	22.07	22.07	21.88	21.93
4284	AMEX	CVY	Thu, Sep 28, 2023	21.95	22.06	21.81	22.01
4283	AMEX	CVY	Wed, Sep 27, 2023	21.82	21.91	21.76	21.79
4282	AMEX	CVY	Tue, Sep 26, 2023	21.97	21.97	21.72	21.77
4281	AMEX	CVY	Mon, Sep 25, 2023	21.77	22.03	21.77	21.97
4280	AMEX	CVY	Fri, Sep 22, 2023	22.10	22.10	21.92	21.92
4279	AMEX	CVY	Thu, Sep 21, 2023	22.11	22.17	21.95	21.97
4278	AMEX	CVY	Wed, Sep 20, 2023	22.45	22.72	22.27	22.27
4277	AMEX	CVY	Tue, Sep 19, 2023	22.52	22.54	22.28	22.28
4276	AMEX	CVY	Mon, Sep 18, 2023	22.41	22.42	22.37	22.39
4275	AMEX	CVY	Fri, Sep 15, 2023	22.63	22.70	22.55	22.35
4274	AMEX	CVY	Thu, Sep 14, 2023	22.81	22.81	22.75	22.75
4273	AMEX	CVY	Wed, Sep 13, 2023	22.57	22.57	22.46	22.49
4272	AMEX	CVY	Tue, Sep 12, 2023	22.50	22.64	22.50	22.57
4271	AMEX	CVY	Mon, Sep 11, 2023	22.57	22.57	22.41	22.41
4270	AMEX	CVY	Fri, Sep 8, 2023	22.39	22.49	22.36	22.41
4269	AMEX	CVY	Thu, Sep 7, 2023	22.29	22.38	22.28	22.28
4268	AMEX	CVY	Wed, Sep 6, 2023	22.60	22.60	22.32	22.34
4267	AMEX	CVY	Tue, Sep 5, 2023	22.79	22.79	22.60	22.60
4266	AMEX	CVY	Fri, Sep 1, 2023	22.74	22.82	22.68	22.79
4265	AMEX	CVY	Thu, Aug 31, 2023	22.56	22.60	22.51	22.52
4264	AMEX	CVY	Wed, Aug 30, 2023	22.61	22.61	22.52	22.61
4263	AMEX	CVY	Tue, Aug 29, 2023	22.34	22.51	22.34	22.51
4262	AMEX	CVY	Mon, Aug 28, 2023	22.27	22.38	22.22	22.28
4261	AMEX	CVY	Fri, Aug 25, 2023	22.22	22.22	21.94	22.20
4260	AMEX	CVY	Thu, Aug 24, 2023	22.03	22.15	22.03	22.05
4259	AMEX	CVY	Wed, Aug 23, 2023	21.96	22.14	21.96	22.11
4258	AMEX	CVY	Tue, Aug 22, 2023	22.18	22.18	22.00	22.00
4257	AMEX	CVY	Mon, Aug 21, 2023	22.29	22.30	22.10	22.27
4256	AMEX	CVY	Fri, Aug 18, 2023	22.12	22.31	22.12	22.27
4255	AMEX	CVY	Thu, Aug 17, 2023	22.26	22.32	22.17	22.18
4254	AMEX	CVY	Wed, Aug 16, 2023	22.28	22.35	22.11	22.11
4253	AMEX	CVY	Tue, Aug 15, 2023	22.57	22.57	22.32	22.36
4252	AMEX	CVY	Mon, Aug 14, 2023	22.64	22.69	22.63	22.66
4251	AMEX	CVY	Fri, Aug 11, 2023	22.83	22.84	22.77	22.82
4250	AMEX	CVY	Thu, Aug 10, 2023	23.01	23.01	22.69	22.79
4249	AMEX	CVY	Wed, Aug 9, 2023	22.94	22.95	22.81	22.88
4248	AMEX	CVY	Tue, Aug 8, 2023	22.68	22.95	22.61	22.91
4247	AMEX	CVY	Mon, Aug 7, 2023	22.81	22.92	22.81	22.92
4246	AMEX	CVY	Fri, Aug 4, 2023	22.59	22.90	22.59	22.70
4245	AMEX	CVY	Thu, Aug 3, 2023	22.55	22.72	22.55	22.63
4244	AMEX	CVY	Wed, Aug 2, 2023	22.60	22.67	22.42	22.62
4243	AMEX	CVY	Tue, Aug 1, 2023	22.79	22.80	22.69	22.79
4242	AMEX	CVY	Mon, Jul 31, 2023	22.92	22.94	22.87	22.93
4241	AMEX	CVY	Fri, Jul 28, 2023	22.65	22.78	22.65	22.78
4240	AMEX	CVY	Thu, Jul 27, 2023	22.81	22.83	22.55	22.55
4239	AMEX	CVY	Wed, Jul 26, 2023	22.79	22.83	22.66	22.78
4238	AMEX	CVY	Tue, Jul 25, 2023	22.55	22.73	22.55	22.60
4237	AMEX	CVY	Mon, Jul 24, 2023	22.37	22.66	22.37	22.58
4236	AMEX	CVY	Fri, Jul 21, 2023	22.36	22.41	22.36	22.38
4235	AMEX	CVY	Thu, Jul 20, 2023	22.35	22.38	22.23	22.37
4234	AMEX	CVY	Wed, Jul 19, 2023	22.13	22.40	22.13	22.34
4233	AMEX	CVY	Tue, Jul 18, 2023	21.80	22.20	21.80	22.10
4232	AMEX	CVY	Mon, Jul 17, 2023	21.82	21.91	21.68	21.91
4231	AMEX	CVY	Fri, Jul 14, 2023	22.01	22.01	21.73	21.76
4230	AMEX	CVY	Thu, Jul 13, 2023	22.08	22.11	22.04	22.10
4229	AMEX	CVY	Wed, Jul 12, 2023	22.05	22.05	21.93	21.94
4228	AMEX	CVY	Tue, Jul 11, 2023	21.66	21.80	21.66	21.79
4227	AMEX	CVY	Mon, Jul 10, 2023	21.37	21.49	21.37	21.49
4226	AMEX	CVY	Fri, Jul 7, 2023	21.10	21.54	21.10	21.43
4225	AMEX	CVY	Thu, Jul 6, 2023	21.05	21.13	20.92	21.12
4224	AMEX	CVY	Wed, Jul 5, 2023	21.47	21.52	21.40	21.40
4223	AMEX	CVY	Mon, Jul 3, 2023	21.48	21.60	21.48	21.60
4222	AMEX	CVY	Fri, Jun 30, 2023	21.45	21.47	21.37	21.42
4221	AMEX	CVY	Thu, Jun 29, 2023	21.10	21.30	21.09	21.29
4220	AMEX	CVY	Wed, Jun 28, 2023	21.04	21.09	20.92	21.09
4219	AMEX	CVY	Tue, Jun 27, 2023	20.96	21.12	20.96	21.09
4218	AMEX	CVY	Mon, Jun 26, 2023	20.89	21.06	20.89	20.98
4217	AMEX	CVY	Fri, Jun 23, 2023	20.89	20.89	20.77	20.83
4216	AMEX	CVY	Thu, Jun 22, 2023	21.21	21.21	20.90	20.99
4215	AMEX	CVY	Wed, Jun 21, 2023	21.13	21.22	21.04	21.14
4214	AMEX	CVY	Tue, Jun 20, 2023	21.27	21.27	21.09	21.13
4213	AMEX	CVY	Fri, Jun 16, 2023	21.71	21.72	21.62	21.40
4212	AMEX	CVY	Thu, Jun 15, 2023	21.44	21.73	21.44	21.73
4211	AMEX	CVY	Wed, Jun 14, 2023	21.75	21.75	21.46	21.51
4210	AMEX	CVY	Tue, Jun 13, 2023	21.68	21.68	21.63	21.64
4209	AMEX	CVY	Mon, Jun 12, 2023	21.55	21.55	21.39	21.48
4208	AMEX	CVY	Fri, Jun 9, 2023	21.50	21.60	21.49	21.52
4207	AMEX	CVY	Thu, Jun 8, 2023	21.60	21.67	21.51	21.58
4206	AMEX	CVY	Wed, Jun 7, 2023	21.31	21.69	21.31	21.69
4205	AMEX	CVY	Tue, Jun 6, 2023	20.80	21.41	20.80	21.41
4204	AMEX	CVY	Mon, Jun 5, 2023	21.16	21.10	20.99	21.12
4203	AMEX	CVY	Fri, Jun 2, 2023	21.17	21.17	21.12	21.12
4202	AMEX	CVY	Thu, Jun 1, 2023	20.52	20.60	20.43	20.55
4201	AMEX	CVY	Wed, May 31, 2023	20.54	20.54	20.31	20.39
4200	AMEX	CVY	Tue, May 30, 2023	20.71	20.71	20.51	20.58
4199	AMEX	CVY	Fri, May 26, 2023	20.71	20.78	20.63	20.76
4198	AMEX	CVY	Thu, May 25, 2023	20.68	20.78	20.55	20.63
4197	AMEX	CVY	Wed, May 24, 2023	20.86	20.86	20.78	20.79
4196	AMEX	CVY	Tue, May 23, 2023	21.06	21.07	20.98	20.98
4195	AMEX	CVY	Mon, May 22, 2023	20.99	21.04	20.91	21.03
4194	AMEX	CVY	Fri, May 19, 2023	21.01	21.01	20.86	20.86
4193	AMEX	CVY	Thu, May 18, 2023	20.75	20.95	20.75	20.95
4192	AMEX	CVY	Wed, May 17, 2023	20.50	20.85	20.50	20.85
4191	AMEX	CVY	Tue, May 16, 2023	20.63	20.63	20.46	20.46
4190	AMEX	CVY	Mon, May 15, 2023	20.64	20.80	20.64	20.77
4189	AMEX	CVY	Fri, May 12, 2023	20.56	20.56	20.45	20.51
4188	AMEX	CVY	Thu, May 11, 2023	20.64	20.64	20.48	20.61
4187	AMEX	CVY	Wed, May 10, 2023	20.66	20.69	20.52	20.69
4186	AMEX	CVY	Tue, May 9, 2023	20.68	20.76	20.68	20.72
4185	AMEX	CVY	Mon, May 8, 2023	20.89	20.96	20.73	20.73
4184	AMEX	CVY	Fri, May 5, 2023	20.62	20.83	20.62	20.83
4183	AMEX	CVY	Thu, May 4, 2023	20.63	20.63	20.34	20.35
4182	AMEX	CVY	Wed, May 3, 2023	20.88	20.88	20.69	20.73
4181	AMEX	CVY	Tue, May 2, 2023	21.12	21.12	20.73	20.89
4180	AMEX	CVY	Mon, May 1, 2023	21.47	21.51	21.32	21.34
4179	AMEX	CVY	Fri, Apr 28, 2023	21.40	21.52	21.30	21.47
4178	AMEX	CVY	Thu, Apr 27, 2023	21.09	21.27	21.08	21.21
4177	AMEX	CVY	Wed, Apr 26, 2023	21.03	21.11	20.90	20.95
4176	AMEX	CVY	Tue, Apr 25, 2023	21.33	21.33	21.07	21.10
4175	AMEX	CVY	Mon, Apr 24, 2023	21.37	21.52	21.37	21.48
4174	AMEX	CVY	Fri, Apr 21, 2023	21.38	21.42	21.32	21.37
4173	AMEX	CVY	Thu, Apr 20, 2023	21.56	21.56	21.46	21.46
4172	AMEX	CVY	Wed, Apr 19, 2023	21.48	21.61	21.48	21.57
4171	AMEX	CVY	Tue, Apr 18, 2023	21.60	21.66	21.58	21.61
4170	AMEX	CVY	Mon, Apr 17, 2023	21.52	21.69	21.52	21.69
4169	AMEX	CVY	Fri, Apr 14, 2023	21.65	21.74	21.51	21.59
4168	AMEX	CVY	Thu, Apr 13, 2023	21.46	21.59	21.46	21.58
4167	AMEX	CVY	Wed, Apr 12, 2023	21.58	21.63	21.42	21.45
4166	AMEX	CVY	Tue, Apr 11, 2023	21.40	21.57	21.40	21.50
4165	AMEX	CVY	Mon, Apr 10, 2023	21.19	21.27	21.17	21.27
4164	AMEX	CVY	Thu, Apr 6, 2023	21.02	21.17	21.02	21.06
4163	AMEX	CVY	Wed, Apr 5, 2023	20.82	21.13	20.82	21.08
4162	AMEX	CVY	Tue, Apr 4, 2023	21.13	21.13	21.04	21.09
4161	AMEX	CVY	Mon, Apr 3, 2023	21.19	21.42	21.19	21.42
4160	AMEX	CVY	Fri, Mar 31, 2023	20.83	21.09	20.83	21.08
4159	AMEX	CVY	Thu, Mar 30, 2023	21.02	21.02	20.80	20.87
4158	AMEX	CVY	Wed, Mar 29, 2023	20.77	20.77	20.72	20.76
4157	AMEX	CVY	Tue, Mar 28, 2023	20.53	20.57	20.52	20.55
4156	AMEX	CVY	Mon, Mar 27, 2023	20.33	20.53	20.31	20.48
4155	AMEX	CVY	Fri, Mar 24, 2023	20.02	20.22	19.80	20.22
4154	AMEX	CVY	Thu, Mar 23, 2023	20.48	20.50	19.91	20.07
4153	AMEX	CVY	Wed, Mar 22, 2023	20.73	20.80	20.26	20.26
4152	AMEX	CVY	Tue, Mar 21, 2023	20.45	20.70	20.45	20.68
4151	AMEX	CVY	Mon, Mar 20, 2023	20.42	20.42	20.22	20.22
4150	AMEX	CVY	Fri, Mar 17, 2023	20.62	20.62	20.28	20.01
4149	AMEX	CVY	Thu, Mar 16, 2023	20.45	20.82	20.42	20.82
4148	AMEX	CVY	Wed, Mar 15, 2023	20.53	20.53	20.30	20.50
4147	AMEX	CVY	Tue, Mar 14, 2023	21.43	21.43	21.05	21.09
4146	AMEX	CVY	Mon, Mar 13, 2023	20.94	21.12	20.79	20.79
4145	AMEX	CVY	Fri, Mar 10, 2023	21.70	21.83	21.30	21.37
4144	AMEX	CVY	Thu, Mar 9, 2023	22.28	22.28	21.95	21.95
4143	AMEX	CVY	Wed, Mar 8, 2023	22.56	22.56	22.39	22.41
4142	AMEX	CVY	Tue, Mar 7, 2023	22.69	22.70	22.50	22.51
4141	AMEX	CVY	Mon, Mar 6, 2023	23.25	23.25	22.78	22.84
4140	AMEX	CVY	Fri, Mar 3, 2023	22.73	22.96	22.73	22.95
4139	AMEX	CVY	Thu, Mar 2, 2023	22.57	22.70	22.55	22.70
4138	AMEX	CVY	Wed, Mar 1, 2023	22.65	22.72	22.62	22.71
4137	AMEX	CVY	Tue, Feb 28, 2023	22.77	22.77	22.54	22.54
4136	AMEX	CVY	Mon, Feb 27, 2023	22.75	22.81	22.58	22.59
4135	AMEX	CVY	Fri, Feb 24, 2023	22.31	22.57	22.31	22.56
4134	AMEX	CVY	Thu, Feb 23, 2023	22.66	22.67	22.48	22.64
4133	AMEX	CVY	Wed, Feb 22, 2023	22.49	22.53	22.45	22.45
4132	AMEX	CVY	Tue, Feb 21, 2023	22.75	22.75	22.41	22.43
4131	AMEX	CVY	Fri, Feb 17, 2023	22.91	22.94	22.83	22.90
4130	AMEX	CVY	Thu, Feb 16, 2023	23.09	23.20	23.08	23.08
4129	AMEX	CVY	Wed, Feb 15, 2023	23.03	23.18	23.03	23.17
4128	AMEX	CVY	Tue, Feb 14, 2023	23.28	23.28	23.12	23.23
4127	AMEX	CVY	Mon, Feb 13, 2023	22.99	23.20	22.99	23.20
4126	AMEX	CVY	Fri, Feb 10, 2023	22.85	23.10	22.85	23.10
4125	AMEX	CVY	Thu, Feb 9, 2023	23.09	23.13	22.84	22.84
4124	AMEX	CVY	Wed, Feb 8, 2023	23.15	23.17	23.01	23.06
4123	AMEX	CVY	Tue, Feb 7, 2023	22.96	23.28	22.96	23.25
4122	AMEX	CVY	Mon, Feb 6, 2023	23.09	23.14	22.90	23.06
4121	AMEX	CVY	Fri, Feb 3, 2023	23.35	23.51	23.24	23.28
4120	AMEX	CVY	Thu, Feb 2, 2023	23.45	23.58	23.32	23.36
4119	AMEX	CVY	Wed, Feb 1, 2023	23.27	23.44	23.23	23.31
4118	AMEX	CVY	Tue, Jan 31, 2023	23.04	23.27	23.04	23.27
4117	AMEX	CVY	Mon, Jan 30, 2023	22.99	23.16	22.96	22.96
4116	AMEX	CVY	Fri, Jan 27, 2023	23.21	23.23	23.13	23.15
4115	AMEX	CVY	Thu, Jan 26, 2023	22.93	23.13	22.92	23.13
4114	AMEX	CVY	Wed, Jan 25, 2023	22.67	22.87	22.67	22.87
4113	AMEX	CVY	Tue, Jan 24, 2023	22.80	22.87	22.69	22.78
4112	AMEX	CVY	Mon, Jan 23, 2023	22.72	22.85	22.72	22.83
4111	AMEX	CVY	Fri, Jan 20, 2023	22.42	22.57	22.41	22.57
4110	AMEX	CVY	Thu, Jan 19, 2023	22.07	22.26	22.05	22.26
4109	AMEX	CVY	Wed, Jan 18, 2023	22.47	22.57	22.25	22.28
4108	AMEX	CVY	Tue, Jan 17, 2023	22.43	22.48	22.43	22.46
4107	AMEX	CVY	Fri, Jan 13, 2023	22.29	22.45	22.29	22.45
4106	AMEX	CVY	Thu, Jan 12, 2023	22.19	22.44	22.19	22.40
4105	AMEX	CVY	Wed, Jan 11, 2023	22.00	22.15	22.00	22.15
4104	AMEX	CVY	Tue, Jan 10, 2023	21.87	21.87	21.64	21.86
4103	AMEX	CVY	Mon, Jan 9, 2023	21.89	21.95	21.78	21.78
4102	AMEX	CVY	Fri, Jan 6, 2023	21.41	21.78	21.41	21.78
4101	AMEX	CVY	Thu, Jan 5, 2023	21.29	21.29	21.20	21.29
4100	AMEX	CVY	Wed, Jan 4, 2023	21.18	21.40	21.18	21.29
4099	AMEX	CVY	Tue, Jan 3, 2023	21.15	21.15	20.99	20.99
4098	AMEX	CVY	Fri, Dec 30, 2022	21.05	21.24	21.04	21.15
4097	AMEX	CVY	Thu, Dec 29, 2022	20.98	21.23	20.98	21.21
4096	AMEX	CVY	Wed, Dec 28, 2022	21.08	21.08	20.83	20.85
4095	AMEX	CVY	Tue, Dec 27, 2022	21.28	21.31	21.19	21.25
4094	AMEX	CVY	Fri, Dec 23, 2022	21.07	21.26	21.03	21.26
4093	AMEX	CVY	Thu, Dec 22, 2022	21.00	21.01	20.70	21.01
4092	AMEX	CVY	Wed, Dec 21, 2022	21.27	21.35	21.17	21.27
4091	AMEX	CVY	Tue, Dec 20, 2022	20.98	21.07	20.97	21.02
4090	AMEX	CVY	Mon, Dec 19, 2022	21.06	21.13	20.88	20.91
4089	AMEX	CVY	Fri, Dec 16, 2022	21.40	21.48	21.30	21.05
4088	AMEX	CVY	Thu, Dec 15, 2022	21.68	21.71	21.64	21.71
4087	AMEX	CVY	Wed, Dec 14, 2022	22.15	22.18	21.95	22.00
4086	AMEX	CVY	Tue, Dec 13, 2022	22.29	22.57	22.04	22.18
4085	AMEX	CVY	Mon, Dec 12, 2022	21.69	21.99	21.68	21.94
4084	AMEX	CVY	Fri, Dec 9, 2022	21.82	21.88	21.71	21.71
4083	AMEX	CVY	Thu, Dec 8, 2022	22.05	22.10	21.83	21.84
4082	AMEX	CVY	Wed, Dec 7, 2022	21.86	22.00	21.86	21.87
4081	AMEX	CVY	Tue, Dec 6, 2022	22.14	22.14	21.80	21.97
4080	AMEX	CVY	Mon, Dec 5, 2022	22.41	22.41	22.05	22.14
4079	AMEX	CVY	Fri, Dec 2, 2022	22.65	22.70	22.64	22.69
4078	AMEX	CVY	Thu, Dec 1, 2022	22.79	22.81	22.70	22.77
4077	AMEX	CVY	Wed, Nov 30, 2022	22.58	22.80	22.43	22.79
4076	AMEX	CVY	Tue, Nov 29, 2022	22.45	22.55	22.45	22.55
4075	AMEX	CVY	Mon, Nov 28, 2022	22.49	22.54	22.30	22.30
4074	AMEX	CVY	Fri, Nov 25, 2022	22.68	22.68	22.68	22.68
4073	AMEX	CVY	Wed, Nov 23, 2022	22.60	22.64	22.56	22.57
4072	AMEX	CVY	Tue, Nov 22, 2022	22.33	22.60	22.33	22.58
4071	AMEX	CVY	Mon, Nov 21, 2022	22.09	22.23	22.00	22.21
4070	AMEX	CVY	Fri, Nov 18, 2022	22.22	22.25	22.12	22.22
4069	AMEX	CVY	Thu, Nov 17, 2022	21.95	22.18	21.95	22.17
4068	AMEX	CVY	Wed, Nov 16, 2022	22.35	22.35	22.26	22.29
4067	AMEX	CVY	Tue, Nov 15, 2022	22.55	22.68	22.50	22.50
4066	AMEX	CVY	Mon, Nov 14, 2022	22.67	22.68	22.38	22.38
4065	AMEX	CVY	Fri, Nov 11, 2022	22.47	22.72	22.47	22.63
4064	AMEX	CVY	Thu, Nov 10, 2022	21.97	22.37	21.97	22.37
4063	AMEX	CVY	Wed, Nov 9, 2022	21.64	21.68	21.34	21.34
4062	AMEX	CVY	Tue, Nov 8, 2022	21.80	21.87	21.80	21.86
4061	AMEX	CVY	Mon, Nov 7, 2022	21.76	21.84	21.69	21.80
4060	AMEX	CVY	Fri, Nov 4, 2022	21.73	21.73	21.47	21.61
4059	AMEX	CVY	Thu, Nov 3, 2022	21.34	21.34	21.26	21.26
4058	AMEX	CVY	Wed, Nov 2, 2022	21.83	21.83	21.30	21.30
4057	AMEX	CVY	Tue, Nov 1, 2022	21.65	21.76	21.65	21.76
4056	AMEX	CVY	Mon, Oct 31, 2022	21.58	21.58	21.50	21.50
4055	AMEX	CVY	Fri, Oct 28, 2022	21.36	21.55	21.27	21.54
4054	AMEX	CVY	Thu, Oct 27, 2022	21.44	21.45	21.26	21.26
4053	AMEX	CVY	Wed, Oct 26, 2022	21.28	21.34	21.15	21.15
4052	AMEX	CVY	Tue, Oct 25, 2022	20.73	21.10	20.73	21.09
4051	AMEX	CVY	Mon, Oct 24, 2022	20.77	20.80	20.69	20.79
4050	AMEX	CVY	Fri, Oct 21, 2022	20.43	20.76	20.43	20.76
4049	AMEX	CVY	Thu, Oct 20, 2022	20.61	20.69	20.32	20.44
4048	AMEX	CVY	Wed, Oct 19, 2022	20.50	20.53	20.50	20.53
4047	AMEX	CVY	Tue, Oct 18, 2022	20.80	20.82	20.67	20.70
4046	AMEX	CVY	Mon, Oct 17, 2022	20.35	20.56	20.35	20.54
4045	AMEX	CVY	Fri, Oct 14, 2022	20.66	20.66	20.05	20.15
4044	AMEX	CVY	Thu, Oct 13, 2022	19.92	20.70	19.92	20.57
4043	AMEX	CVY	Wed, Oct 12, 2022	20.12	20.24	19.96	20.22
4042	AMEX	CVY	Tue, Oct 11, 2022	20.10	20.34	19.96	20.14
4041	AMEX	CVY	Mon, Oct 10, 2022	20.43	20.47	20.23	20.23
4040	AMEX	CVY	Fri, Oct 7, 2022	20.60	20.60	20.39	20.39
4039	AMEX	CVY	Thu, Oct 6, 2022	20.69	20.79	20.69	20.72
4038	AMEX	CVY	Wed, Oct 5, 2022	20.59	20.89	20.59	20.89
4037	AMEX	CVY	Tue, Oct 4, 2022	20.59	21.02	20.59	20.93
4036	AMEX	CVY	Mon, Oct 3, 2022	20.00	20.34	20.00	20.18
4035	AMEX	CVY	Fri, Sep 30, 2022	19.64	19.86	19.64	19.68
4034	AMEX	CVY	Thu, Sep 29, 2022	19.63	19.69	19.50	19.64
4033	AMEX	CVY	Wed, Sep 28, 2022	19.88	20.11	19.88	20.03
4032	AMEX	CVY	Tue, Sep 27, 2022	19.57	19.80	19.34	19.50
4031	AMEX	CVY	Mon, Sep 26, 2022	19.77	19.86	19.41	19.46
4030	AMEX	CVY	Fri, Sep 23, 2022	20.36	20.36	19.72	19.86
4029	AMEX	CVY	Thu, Sep 22, 2022	20.87	20.87	20.58	20.65
4028	AMEX	CVY	Wed, Sep 21, 2022	21.38	21.46	21.01	21.01
4027	AMEX	CVY	Tue, Sep 20, 2022	21.27	21.27	21.08	21.20
4026	AMEX	CVY	Mon, Sep 19, 2022	21.10	21.45	21.10	21.45
4025	AMEX	CVY	Fri, Sep 16, 2022	21.67	21.69	21.39	21.16
4024	AMEX	CVY	Thu, Sep 15, 2022	21.52	21.98	21.52	21.79
4023	AMEX	CVY	Wed, Sep 14, 2022	21.92	21.98	21.73	21.79
4022	AMEX	CVY	Tue, Sep 13, 2022	22.24	22.43	21.71	21.71
4021	AMEX	CVY	Mon, Sep 12, 2022	22.61	22.74	22.54	22.54
4020	AMEX	CVY	Fri, Sep 9, 2022	22.49	22.50	22.43	22.44
4019	AMEX	CVY	Thu, Sep 8, 2022	22.10	22.11	22.02	22.07
4018	AMEX	CVY	Wed, Sep 7, 2022	21.83	22.06	21.75	22.03
4017	AMEX	CVY	Tue, Sep 6, 2022	22.00	22.00	21.74	21.80
4016	AMEX	CVY	Fri, Sep 2, 2022	22.09	22.24	21.86	21.91
4015	AMEX	CVY	Thu, Sep 1, 2022	21.93	21.93	21.69	21.92
4014	AMEX	CVY	Wed, Aug 31, 2022	22.18	22.23	22.10	22.10
4013	AMEX	CVY	Tue, Aug 30, 2022	22.21	22.25	22.20	22.21
4012	AMEX	CVY	Mon, Aug 29, 2022	22.56	22.57	22.53	22.54
4011	AMEX	CVY	Fri, Aug 26, 2022	23.03	23.03	22.62	22.63
4010	AMEX	CVY	Thu, Aug 25, 2022	23.08	23.16	23.01	23.16
4009	AMEX	CVY	Wed, Aug 24, 2022	22.85	22.92	22.78	22.89
4008	AMEX	CVY	Tue, Aug 23, 2022	22.88	22.88	22.86	22.86
4007	AMEX	CVY	Mon, Aug 22, 2022	22.76	22.86	22.72	22.74
4006	AMEX	CVY	Fri, Aug 19, 2022	23.34	23.34	23.09	23.19
4005	AMEX	CVY	Thu, Aug 18, 2022	23.35	23.51	23.34	23.42
4004	AMEX	CVY	Wed, Aug 17, 2022	23.45	23.47	23.32	23.38
4003	AMEX	CVY	Tue, Aug 16, 2022	23.54	23.54	23.54	23.54
4002	AMEX	CVY	Mon, Aug 15, 2022	23.30	23.39	23.30	23.39
4001	AMEX	CVY	Fri, Aug 12, 2022	23.27	23.43	23.24	23.43
4000	AMEX	CVY	Thu, Aug 11, 2022	23.15	23.29	23.15	23.21
3999	AMEX	CVY	Wed, Aug 10, 2022	22.69	22.98	22.69	22.97
3998	AMEX	CVY	Tue, Aug 9, 2022	22.51	22.51	22.39	22.40
3997	AMEX	CVY	Mon, Aug 8, 2022	22.31	22.68	22.31	22.57
3996	AMEX	CVY	Fri, Aug 5, 2022	22.08	22.31	22.08	22.28
3995	AMEX	CVY	Thu, Aug 4, 2022	22.31	22.31	22.15	22.26
3994	AMEX	CVY	Wed, Aug 3, 2022	22.29	22.32	22.21	22.30
3993	AMEX	CVY	Tue, Aug 2, 2022	22.20	22.31	22.10	22.12
3992	AMEX	CVY	Mon, Aug 1, 2022	22.13	22.34	22.06	22.15
3991	AMEX	CVY	Fri, Jul 29, 2022	22.20	22.36	22.16	22.30
3990	AMEX	CVY	Thu, Jul 28, 2022	21.79	22.02	21.72	22.02
3989	AMEX	CVY	Wed, Jul 27, 2022	21.49	21.86	21.49	21.86
3988	AMEX	CVY	Tue, Jul 26, 2022	21.44	21.51	21.37	21.40
3987	AMEX	CVY	Mon, Jul 25, 2022	21.62	21.62	21.50	21.60
3986	AMEX	CVY	Fri, Jul 22, 2022	21.55	21.58	21.41	21.41
3985	AMEX	CVY	Thu, Jul 21, 2022	21.38	21.50	21.32	21.50
3984	AMEX	CVY	Wed, Jul 20, 2022	21.29	21.46	21.29	21.46
3983	AMEX	CVY	Tue, Jul 19, 2022	20.95	21.37	20.95	21.33
3982	AMEX	CVY	Mon, Jul 18, 2022	20.92	20.92	20.84	20.87
3981	AMEX	CVY	Fri, Jul 15, 2022	20.71	20.76	20.69	20.75
3980	AMEX	CVY	Thu, Jul 14, 2022	20.23	20.37	20.16	20.31
3979	AMEX	CVY	Wed, Jul 13, 2022	20.46	20.67	20.46	20.63
3978	AMEX	CVY	Tue, Jul 12, 2022	20.82	20.89	20.68	20.76
3977	AMEX	CVY	Mon, Jul 11, 2022	20.74	20.74	20.66	20.67
3976	AMEX	CVY	Fri, Jul 8, 2022	21.01	21.01	20.69	20.83
3975	AMEX	CVY	Thu, Jul 7, 2022	20.72	20.94	20.72	20.89
3974	AMEX	CVY	Wed, Jul 6, 2022	20.57	20.57	20.30	20.44
3973	AMEX	CVY	Tue, Jul 5, 2022	20.50	20.67	20.24	20.67
3972	AMEX	CVY	Fri, Jul 1, 2022	20.60	20.84	20.60	20.81
3971	AMEX	CVY	Thu, Jun 30, 2022	20.65	20.72	20.42	20.53
3970	AMEX	CVY	Wed, Jun 29, 2022	21.01	21.01	20.70	20.74
3969	AMEX	CVY	Tue, Jun 28, 2022	21.44	21.54	20.98	21.01
3968	AMEX	CVY	Mon, Jun 27, 2022	21.26	21.26	21.03	21.15
3967	AMEX	CVY	Fri, Jun 24, 2022	20.93	21.13	20.93	21.11
3966	AMEX	CVY	Thu, Jun 23, 2022	20.44	20.45	20.25	20.44
3965	AMEX	CVY	Wed, Jun 22, 2022	20.54	20.56	20.47	20.50
3964	AMEX	CVY	Tue, Jun 21, 2022	20.74	20.82	20.65	20.68
3963	AMEX	CVY	Fri, Jun 17, 2022	20.68	20.68	20.38	20.34
3962	AMEX	CVY	Thu, Jun 16, 2022	20.90	20.90	20.47	20.53
3961	AMEX	CVY	Wed, Jun 15, 2022	21.41	21.47	21.26	21.32
3960	AMEX	CVY	Tue, Jun 14, 2022	21.26	21.39	21.10	21.11
3959	AMEX	CVY	Mon, Jun 13, 2022	21.33	21.49	21.05	21.17
3958	AMEX	CVY	Fri, Jun 10, 2022	22.45	22.50	22.19	22.19
3957	AMEX	CVY	Thu, Jun 9, 2022	23.20	23.20	22.87	22.88
3956	AMEX	CVY	Wed, Jun 8, 2022	23.57	23.59	23.29	23.29
3955	AMEX	CVY	Tue, Jun 7, 2022	23.32	23.73	23.31	23.68
3954	AMEX	CVY	Mon, Jun 6, 2022	23.55	23.70	23.51	23.54
3953	AMEX	CVY	Fri, Jun 3, 2022	23.54	23.58	23.46	23.50
3952	AMEX	CVY	Thu, Jun 2, 2022	23.54	23.74	23.50	23.74
3951	AMEX	CVY	Wed, Jun 1, 2022	23.61	23.61	23.32	23.58
3950	AMEX	CVY	Tue, May 31, 2022	23.64	23.73	23.55	23.62
3949	AMEX	CVY	Fri, May 27, 2022	23.56	23.80	23.54	23.80
3948	AMEX	CVY	Thu, May 26, 2022	23.26	23.47	23.26	23.41
3947	AMEX	CVY	Wed, May 25, 2022	22.87	23.07	22.80	22.95
3946	AMEX	CVY	Tue, May 24, 2022	22.42	22.57	22.23	22.57
3945	AMEX	CVY	Mon, May 23, 2022	22.41	22.67	22.41	22.61
3944	AMEX	CVY	Fri, May 20, 2022	22.39	22.39	21.98	22.30
3943	AMEX	CVY	Thu, May 19, 2022	22.27	22.43	22.17	22.34
3942	AMEX	CVY	Wed, May 18, 2022	22.87	22.90	22.31	22.41
3941	AMEX	CVY	Tue, May 17, 2022	22.72	23.08	22.72	23.07
3940	AMEX	CVY	Mon, May 16, 2022	22.33	22.65	22.26	22.44
3939	AMEX	CVY	Fri, May 13, 2022	22.18	22.51	22.18	22.37
3938	AMEX	CVY	Thu, May 12, 2022	21.81	22.14	21.69	21.95
3937	AMEX	CVY	Wed, May 11, 2022	22.14	22.53	21.96	22.02
3936	AMEX	CVY	Tue, May 10, 2022	22.48	22.53	21.86	22.10
3935	AMEX	CVY	Mon, May 9, 2022	22.53	22.61	22.26	22.26
3934	AMEX	CVY	Fri, May 6, 2022	22.98	22.98	22.74	22.93
3933	AMEX	CVY	Thu, May 5, 2022	23.43	23.49	22.87	23.04
3932	AMEX	CVY	Wed, May 4, 2022	23.03	23.70	22.94	23.59
3931	AMEX	CVY	Tue, May 3, 2022	22.78	23.09	22.78	22.98
3930	AMEX	CVY	Mon, May 2, 2022	22.60	22.71	22.23	22.62
3929	AMEX	CVY	Fri, Apr 29, 2022	23.09	23.22	22.59	22.61
3928	AMEX	CVY	Thu, Apr 28, 2022	22.82	23.34	22.75	23.23
3927	AMEX	CVY	Wed, Apr 27, 2022	22.86	23.05	22.75	22.90
3926	AMEX	CVY	Tue, Apr 26, 2022	23.17	23.17	22.85	22.85
3925	AMEX	CVY	Mon, Apr 25, 2022	23.15	23.22	22.77	23.21
3924	AMEX	CVY	Fri, Apr 22, 2022	23.74	23.74	23.35	23.35
3923	AMEX	CVY	Thu, Apr 21, 2022	24.41	24.50	23.91	23.97
3922	AMEX	CVY	Wed, Apr 20, 2022	24.20	24.35	24.20	24.28
3921	AMEX	CVY	Tue, Apr 19, 2022	24.10	24.19	24.05	24.14
3920	AMEX	CVY	Mon, Apr 18, 2022	23.81	23.91	23.81	23.82
3919	AMEX	CVY	Thu, Apr 14, 2022	23.81	23.82	23.70	23.70
3918	AMEX	CVY	Wed, Apr 13, 2022	23.71	23.83	23.63	23.83
3917	AMEX	CVY	Tue, Apr 12, 2022	23.83	23.83	23.52	23.60
3916	AMEX	CVY	Mon, Apr 11, 2022	23.54	23.83	23.51	23.53
3915	AMEX	CVY	Fri, Apr 8, 2022	23.64	23.75	23.62	23.69
3914	AMEX	CVY	Thu, Apr 7, 2022	23.57	23.59	23.32	23.59
3913	AMEX	CVY	Wed, Apr 6, 2022	23.58	23.64	23.57	23.57
3912	AMEX	CVY	Tue, Apr 5, 2022	24.12	24.12	23.70	23.74
3911	AMEX	CVY	Mon, Apr 4, 2022	23.99	23.99	23.85	23.98
3910	AMEX	CVY	Fri, Apr 1, 2022	23.95	24.11	23.89	24.02
3909	AMEX	CVY	Thu, Mar 31, 2022	24.25	24.25	23.96	23.96
3908	AMEX	CVY	Wed, Mar 30, 2022	24.48	24.48	24.20	24.20
3907	AMEX	CVY	Tue, Mar 29, 2022	23.98	24.38	23.98	24.35
3906	AMEX	CVY	Mon, Mar 28, 2022	24.02	24.02	23.87	24.01
3905	AMEX	CVY	Fri, Mar 25, 2022	24.08	24.13	24.02	24.13
3904	AMEX	CVY	Thu, Mar 24, 2022	23.75	24.04	23.75	24.04
3903	AMEX	CVY	Wed, Mar 23, 2022	23.86	23.87	23.74	23.79
3902	AMEX	CVY	Tue, Mar 22, 2022	24.03	24.03	23.84	23.96
3901	AMEX	CVY	Mon, Mar 21, 2022	23.80	23.95	23.70	23.75
3900	AMEX	CVY	Fri, Mar 18, 2022	23.76	24.00	23.71	23.83
3899	AMEX	CVY	Thu, Mar 17, 2022	23.70	23.87	23.70	23.86
3898	AMEX	CVY	Wed, Mar 16, 2022	23.49	23.60	23.28	23.60
3897	AMEX	CVY	Tue, Mar 15, 2022	23.08	23.16	23.00	23.16
3896	AMEX	CVY	Mon, Mar 14, 2022	23.36	23.36	22.94	22.99
3895	AMEX	CVY	Fri, Mar 11, 2022	23.61	23.61	23.31	23.31
3894	AMEX	CVY	Thu, Mar 10, 2022	23.42	23.57	23.31	23.57
3893	AMEX	CVY	Wed, Mar 9, 2022	23.81	23.86	23.54	23.55
3892	AMEX	CVY	Tue, Mar 8, 2022	23.38	23.60	23.36	23.44
3891	AMEX	CVY	Mon, Mar 7, 2022	23.76	23.78	23.28	23.41
3890	AMEX	CVY	Fri, Mar 4, 2022	23.61	24.46	23.61	23.85
3889	AMEX	CVY	Thu, Mar 3, 2022	24.25	24.25	24.00	24.04
3888	AMEX	CVY	Wed, Mar 2, 2022	23.98	24.30	23.98	24.29
3887	AMEX	CVY	Tue, Mar 1, 2022	24.04	24.04	23.68	23.71
3886	AMEX	CVY	Mon, Feb 28, 2022	23.76	24.20	23.76	24.19
3885	AMEX	CVY	Fri, Feb 25, 2022	23.94	24.26	23.94	24.24
3884	AMEX	CVY	Thu, Feb 24, 2022	23.30	23.73	23.29	23.72
3883	AMEX	CVY	Wed, Feb 23, 2022	24.32	24.32	23.90	23.90
3882	AMEX	CVY	Tue, Feb 22, 2022	24.38	24.46	24.05	24.19
3881	AMEX	CVY	Fri, Feb 18, 2022	24.61	24.61	24.42	24.49
3880	AMEX	CVY	Thu, Feb 17, 2022	24.65	24.74	24.56	24.56
3879	AMEX	CVY	Wed, Feb 16, 2022	24.96	25.00	24.90	24.98
3878	AMEX	CVY	Tue, Feb 15, 2022	24.89	24.98	24.75	24.93
3877	AMEX	CVY	Mon, Feb 14, 2022	24.95	24.95	24.58	24.67
3876	AMEX	CVY	Fri, Feb 11, 2022	25.25	25.25	24.78	24.97
3875	AMEX	CVY	Thu, Feb 10, 2022	25.26	25.44	25.06	25.06
3874	AMEX	CVY	Wed, Feb 9, 2022	25.20	25.38	25.20	25.25
3873	AMEX	CVY	Tue, Feb 8, 2022	24.97	25.19	24.97	25.18
3872	AMEX	CVY	Mon, Feb 7, 2022	24.80	25.09	24.80	24.99
3871	AMEX	CVY	Fri, Feb 4, 2022	24.74	25.02	24.60	24.78
3870	AMEX	CVY	Thu, Feb 3, 2022	24.95	24.95	24.71	24.85
3869	AMEX	CVY	Wed, Feb 2, 2022	24.83	25.01	24.81	25.00
3868	AMEX	CVY	Tue, Feb 1, 2022	24.60	24.95	24.52	24.95
3867	AMEX	CVY	Mon, Jan 31, 2022	24.40	24.65	24.27	24.65
3866	AMEX	CVY	Fri, Jan 28, 2022	24.10	24.36	24.02	24.36
3865	AMEX	CVY	Thu, Jan 27, 2022	24.52	24.75	24.12	24.12
3864	AMEX	CVY	Wed, Jan 26, 2022	24.69	24.79	24.33	24.42
3863	AMEX	CVY	Tue, Jan 25, 2022	24.07	24.50	24.07	24.49
3862	AMEX	CVY	Mon, Jan 24, 2022	23.82	24.41	23.49	24.23
3861	AMEX	CVY	Fri, Jan 21, 2022	24.39	24.47	24.22	24.28
3860	AMEX	CVY	Thu, Jan 20, 2022	25.00	25.17	24.58	24.59
3859	AMEX	CVY	Wed, Jan 19, 2022	25.35	25.47	24.96	24.96
3858	AMEX	CVY	Tue, Jan 18, 2022	25.45	25.45	25.23	25.23
3857	AMEX	CVY	Fri, Jan 14, 2022	25.36	25.59	25.36	25.54
3856	AMEX	CVY	Thu, Jan 13, 2022	25.72	25.82	25.54	25.57
3855	AMEX	CVY	Wed, Jan 12, 2022	25.61	25.61	25.45	25.59
3854	AMEX	CVY	Tue, Jan 11, 2022	25.23	25.47	25.23	25.46
3853	AMEX	CVY	Mon, Jan 10, 2022	25.38	25.38	25.05	25.20
3852	AMEX	CVY	Fri, Jan 7, 2022	25.21	25.32	25.21	25.31
3851	AMEX	CVY	Thu, Jan 6, 2022	24.95	25.11	24.91	25.11
3850	AMEX	CVY	Wed, Jan 5, 2022	25.23	25.33	24.83	24.83
3849	AMEX	CVY	Tue, Jan 4, 2022	24.74	25.16	24.74	25.10
3848	AMEX	CVY	Mon, Jan 3, 2022	24.53	24.78	24.52	24.69
3847	AMEX	CVY	Fri, Dec 31, 2021	24.45	24.53	24.40	24.53
3846	AMEX	CVY	Thu, Dec 30, 2021	24.34	24.51	24.34	24.39
3845	AMEX	CVY	Wed, Dec 29, 2021	24.27	24.40	24.27	24.39
3844	AMEX	CVY	Tue, Dec 28, 2021	24.37	24.40	24.31	24.35
3843	AMEX	CVY	Mon, Dec 27, 2021	23.99	24.34	23.99	24.34
3842	AMEX	CVY	Thu, Dec 23, 2021	24.03	24.07	23.99	24.04
3841	AMEX	CVY	Wed, Dec 22, 2021	23.78	23.89	23.78	23.89
3840	AMEX	CVY	Tue, Dec 21, 2021	23.60	23.79	23.60	23.73
3839	AMEX	CVY	Mon, Dec 20, 2021	23.35	23.35	23.10	23.27
3838	AMEX	CVY	Fri, Dec 17, 2021	23.77	23.89	23.63	23.75
3837	AMEX	CVY	Thu, Dec 16, 2021	24.05	24.15	23.92	24.00
3836	AMEX	CVY	Wed, Dec 15, 2021	23.88	23.92	23.59	23.84
3835	AMEX	CVY	Tue, Dec 14, 2021	23.61	23.92	23.61	23.79
3834	AMEX	CVY	Mon, Dec 13, 2021	24.04	24.04	23.75	23.81
3833	AMEX	CVY	Fri, Dec 10, 2021	24.16	24.16	23.91	23.99
3832	AMEX	CVY	Thu, Dec 9, 2021	24.08	24.12	24.05	24.05
3831	AMEX	CVY	Wed, Dec 8, 2021	24.13	24.31	24.13	24.21
3830	AMEX	CVY	Tue, Dec 7, 2021	24.26	24.34	24.16	24.18
3829	AMEX	CVY	Mon, Dec 6, 2021	23.74	24.05	23.74	23.93
3828	AMEX	CVY	Fri, Dec 3, 2021	23.92	23.92	23.50	23.63
3827	AMEX	CVY	Thu, Dec 2, 2021	23.46	23.87	23.46	23.87
3826	AMEX	CVY	Wed, Dec 1, 2021	23.88	23.94	23.18	23.26
3825	AMEX	CVY	Tue, Nov 30, 2021	23.68	23.68	23.35	23.35
3824	AMEX	CVY	Mon, Nov 29, 2021	23.92	24.07	23.83	23.90
3823	AMEX	CVY	Fri, Nov 26, 2021	24.02	24.14	23.74	24.14
3822	AMEX	CVY	Wed, Nov 24, 2021	24.31	24.61	24.31	24.56
3821	AMEX	CVY	Tue, Nov 23, 2021	24.53	24.56	24.44	24.51
3820	AMEX	CVY	Mon, Nov 22, 2021	24.47	24.60	24.47	24.51
3819	AMEX	CVY	Fri, Nov 19, 2021	24.34	24.43	24.30	24.33
3818	AMEX	CVY	Thu, Nov 18, 2021	24.52	24.61	24.51	24.54
3817	AMEX	CVY	Wed, Nov 17, 2021	24.74	24.74	24.61	24.62
3816	AMEX	CVY	Tue, Nov 16, 2021	24.99	24.99	24.86	24.86
3815	AMEX	CVY	Mon, Nov 15, 2021	24.99	25.03	24.95	24.96
3814	AMEX	CVY	Fri, Nov 12, 2021	24.94	25.00	24.91	24.98
3813	AMEX	CVY	Thu, Nov 11, 2021	24.88	24.98	24.86	24.97
3812	AMEX	CVY	Wed, Nov 10, 2021	24.94	24.97	24.77	24.82
3811	AMEX	CVY	Tue, Nov 9, 2021	24.85	24.90	24.76	24.89
3810	AMEX	CVY	Mon, Nov 8, 2021	24.84	24.93	24.81	24.89
3809	AMEX	CVY	Fri, Nov 5, 2021	24.85	24.86	24.77	24.83
3808	AMEX	CVY	Thu, Nov 4, 2021	25.00	25.00	24.53	24.65
3807	AMEX	CVY	Wed, Nov 3, 2021	24.63	24.92	24.63	24.92
3806	AMEX	CVY	Tue, Nov 2, 2021	24.69	24.69	24.56	24.64
3805	AMEX	CVY	Mon, Nov 1, 2021	24.58	24.77	24.52	24.76
3804	AMEX	CVY	Fri, Oct 29, 2021	24.53	24.56	24.34	24.38
3803	AMEX	CVY	Thu, Oct 28, 2021	24.54	24.60	24.49	24.60
3802	AMEX	CVY	Wed, Oct 27, 2021	24.68	24.71	24.45	24.45
3801	AMEX	CVY	Tue, Oct 26, 2021	25.05	25.05	24.74	24.78
3800	AMEX	CVY	Mon, Oct 25, 2021	24.78	24.92	24.78	24.87
3799	AMEX	CVY	Fri, Oct 22, 2021	24.55	24.83	24.55	24.70
3798	AMEX	CVY	Thu, Oct 21, 2021	24.81	24.86	24.65	24.70
3797	AMEX	CVY	Wed, Oct 20, 2021	24.63	24.91	24.63	24.89
3796	AMEX	CVY	Tue, Oct 19, 2021	24.63	24.71	24.60	24.70
3795	AMEX	CVY	Mon, Oct 18, 2021	24.66	24.74	24.60	24.64
3794	AMEX	CVY	Fri, Oct 15, 2021	24.74	24.78	24.68	24.68
3793	AMEX	CVY	Thu, Oct 14, 2021	24.67	24.67	24.56	24.63
3792	AMEX	CVY	Wed, Oct 13, 2021	24.39	24.39	24.13	24.38
3791	AMEX	CVY	Tue, Oct 12, 2021	24.27	24.30	24.26	24.30
3790	AMEX	CVY	Mon, Oct 11, 2021	24.43	24.48	24.28	24.28
3789	AMEX	CVY	Fri, Oct 8, 2021	24.33	24.33	24.28	24.29
3788	AMEX	CVY	Thu, Oct 7, 2021	24.25	24.35	24.25	24.25
3787	AMEX	CVY	Wed, Oct 6, 2021	23.98	24.06	23.77	24.04
3786	AMEX	CVY	Tue, Oct 5, 2021	24.10	24.16	24.06	24.11
3785	AMEX	CVY	Mon, Oct 4, 2021	24.06	24.20	23.98	24.02
3784	AMEX	CVY	Fri, Oct 1, 2021	23.92	24.08	23.77	24.01
3783	AMEX	CVY	Thu, Sep 30, 2021	24.19	24.19	23.74	23.78
3782	AMEX	CVY	Wed, Sep 29, 2021	23.76	23.85	23.74	23.78
3781	AMEX	CVY	Tue, Sep 28, 2021	24.02	24.02	23.74	23.74
3780	AMEX	CVY	Mon, Sep 27, 2021	23.82	24.07	23.82	24.02
3779	AMEX	CVY	Fri, Sep 24, 2021	23.73	23.81	23.72	23.76
3778	AMEX	CVY	Thu, Sep 23, 2021	23.66	23.94	23.61	23.81
3777	AMEX	CVY	Wed, Sep 22, 2021	23.45	23.66	23.45	23.55
3776	AMEX	CVY	Tue, Sep 21, 2021	23.31	23.31	23.13	23.26
3775	AMEX	CVY	Mon, Sep 20, 2021	23.44	23.44	22.98	23.22
3774	AMEX	CVY	Fri, Sep 17, 2021	24.07	24.07	23.94	23.71
3773	AMEX	CVY	Thu, Sep 16, 2021	24.18	24.25	24.08	24.17
3772	AMEX	CVY	Wed, Sep 15, 2021	24.18	24.21	24.05	24.21
3771	AMEX	CVY	Tue, Sep 14, 2021	24.35	24.35	23.93	23.98
3770	AMEX	CVY	Mon, Sep 13, 2021	23.99	24.22	23.99	24.17
3769	AMEX	CVY	Fri, Sep 10, 2021	24.25	24.25	23.95	23.96
3768	AMEX	CVY	Thu, Sep 9, 2021	24.01	24.22	24.01	24.11
3767	AMEX	CVY	Wed, Sep 8, 2021	24.25	24.26	24.08	24.08
3766	AMEX	CVY	Tue, Sep 7, 2021	24.52	24.52	24.26	24.26
3765	AMEX	CVY	Fri, Sep 3, 2021	24.48	24.48	24.36	24.43
3764	AMEX	CVY	Thu, Sep 2, 2021	24.47	24.56	24.46	24.46
3763	AMEX	CVY	Wed, Sep 1, 2021	24.32	24.38	24.32	24.36
3762	AMEX	CVY	Tue, Aug 31, 2021	24.32	24.39	24.28	24.32
3761	AMEX	CVY	Mon, Aug 30, 2021	24.55	24.55	24.24	24.25
3760	AMEX	CVY	Fri, Aug 27, 2021	23.98	24.38	23.98	24.37
3759	AMEX	CVY	Thu, Aug 26, 2021	24.26	24.26	24.01	24.04
3758	AMEX	CVY	Wed, Aug 25, 2021	24.20	24.41	24.20	24.29
3757	AMEX	CVY	Tue, Aug 24, 2021	24.12	24.17	24.06	24.15
3756	AMEX	CVY	Mon, Aug 23, 2021	23.98	24.02	23.96	23.99
3755	AMEX	CVY	Fri, Aug 20, 2021	23.47	23.77	23.47	23.73
3754	AMEX	CVY	Thu, Aug 19, 2021	23.72	23.74	23.53	23.57
3753	AMEX	CVY	Wed, Aug 18, 2021	23.98	24.10	23.86	23.89
3752	AMEX	CVY	Tue, Aug 17, 2021	24.05	24.14	23.90	24.05
3751	AMEX	CVY	Mon, Aug 16, 2021	24.16	24.30	24.11	24.23
3750	AMEX	CVY	Fri, Aug 13, 2021	24.50	24.50	24.35	24.36
3749	AMEX	CVY	Thu, Aug 12, 2021	24.44	24.51	24.34	24.50
3748	AMEX	CVY	Wed, Aug 11, 2021	24.26	24.46	24.26	24.46
3747	AMEX	CVY	Tue, Aug 10, 2021	24.15	24.32	24.15	24.25
3746	AMEX	CVY	Mon, Aug 9, 2021	24.11	24.21	24.02	24.12
3745	AMEX	CVY	Fri, Aug 6, 2021	24.18	24.22	24.17	24.19
3744	AMEX	CVY	Thu, Aug 5, 2021	23.87	24.00	23.86	23.99
3743	AMEX	CVY	Wed, Aug 4, 2021	23.95	23.95	23.74	23.74
3742	AMEX	CVY	Tue, Aug 3, 2021	23.89	24.06	23.74	24.03
3741	AMEX	CVY	Mon, Aug 2, 2021	24.00	24.29	23.87	23.88
3740	AMEX	CVY	Fri, Jul 30, 2021	24.08	24.20	23.99	24.10
3739	AMEX	CVY	Thu, Jul 29, 2021	24.05	24.24	24.05	24.18
3738	AMEX	CVY	Wed, Jul 28, 2021	23.95	24.07	23.78	24.01
3737	AMEX	CVY	Tue, Jul 27, 2021	23.88	23.91	23.84	23.86
3736	AMEX	CVY	Mon, Jul 26, 2021	23.81	23.97	23.81	23.93
3735	AMEX	CVY	Fri, Jul 23, 2021	23.82	23.84	23.65	23.84
3734	AMEX	CVY	Thu, Jul 22, 2021	23.83	23.83	23.63	23.70
3733	AMEX	CVY	Wed, Jul 21, 2021	23.93	24.00	23.87	23.89
3732	AMEX	CVY	Tue, Jul 20, 2021	23.07	23.67	23.07	23.56
3731	AMEX	CVY	Mon, Jul 19, 2021	23.39	23.39	22.96	23.06
3730	AMEX	CVY	Fri, Jul 16, 2021	24.02	24.03	23.62	23.63
3729	AMEX	CVY	Thu, Jul 15, 2021	23.98	24.06	23.85	23.93
3728	AMEX	CVY	Wed, Jul 14, 2021	24.01	24.16	23.98	23.98
3727	AMEX	CVY	Tue, Jul 13, 2021	24.24	24.32	24.00	24.00
3726	AMEX	CVY	Mon, Jul 12, 2021	24.25	24.38	24.08	24.31
3725	AMEX	CVY	Fri, Jul 9, 2021	23.96	24.30	23.96	24.26
3724	AMEX	CVY	Thu, Jul 8, 2021	24.00	24.00	23.67	23.81
3723	AMEX	CVY	Wed, Jul 7, 2021	24.16	24.25	24.06	24.12
3722	AMEX	CVY	Tue, Jul 6, 2021	24.08	24.23	24.06	24.23
3721	AMEX	CVY	Fri, Jul 2, 2021	24.61	24.61	24.51	24.58
3720	AMEX	CVY	Thu, Jul 1, 2021	24.45	24.64	24.45	24.59
3719	AMEX	CVY	Wed, Jun 30, 2021	24.34	24.45	24.32	24.45
3718	AMEX	CVY	Tue, Jun 29, 2021	24.37	24.43	24.32	24.32
3717	AMEX	CVY	Mon, Jun 28, 2021	24.36	24.36	24.24	24.35
3716	AMEX	CVY	Fri, Jun 25, 2021	24.57	24.60	24.48	24.57
3715	AMEX	CVY	Thu, Jun 24, 2021	24.30	24.44	24.30	24.43
3714	AMEX	CVY	Wed, Jun 23, 2021	24.44	24.44	24.27	24.27
3713	AMEX	CVY	Tue, Jun 22, 2021	24.36	24.36	24.21	24.31
3712	AMEX	CVY	Mon, Jun 21, 2021	24.01	24.38	24.01	24.36
3711	AMEX	CVY	Fri, Jun 18, 2021	24.21	24.26	24.05	23.92
3710	AMEX	CVY	Thu, Jun 17, 2021	25.00	25.06	24.47	24.52
3709	AMEX	CVY	Wed, Jun 16, 2021	25.04	25.17	24.96	25.05
3708	AMEX	CVY	Tue, Jun 15, 2021	25.07	25.13	25.00	25.10
3707	AMEX	CVY	Mon, Jun 14, 2021	25.16	25.24	25.03	25.14
3706	AMEX	CVY	Fri, Jun 11, 2021	25.04	25.21	25.04	25.20
3705	AMEX	CVY	Thu, Jun 10, 2021	25.15	25.24	25.03	25.04
3704	AMEX	CVY	Wed, Jun 9, 2021	25.15	25.18	25.13	25.13
3703	AMEX	CVY	Tue, Jun 8, 2021	25.16	25.24	24.93	25.19
3702	AMEX	CVY	Mon, Jun 7, 2021	25.11	25.11	24.98	25.07
3701	AMEX	CVY	Fri, Jun 4, 2021	25.11	25.11	24.84	25.07
3700	AMEX	CVY	Thu, Jun 3, 2021	24.88	25.09	24.88	25.09
3699	AMEX	CVY	Wed, Jun 2, 2021	24.90	25.09	24.90	25.04
3698	AMEX	CVY	Tue, Jun 1, 2021	24.79	25.00	24.79	24.94
3697	AMEX	CVY	Fri, May 28, 2021	24.68	24.71	24.64	24.71
3696	AMEX	CVY	Thu, May 27, 2021	24.75	24.75	24.62	24.70
3695	AMEX	CVY	Wed, May 26, 2021	24.48	24.59	24.48	24.56
3694	AMEX	CVY	Tue, May 25, 2021	24.69	24.70	24.42	24.42
3693	AMEX	CVY	Mon, May 24, 2021	24.79	24.79	24.65	24.68
3692	AMEX	CVY	Fri, May 21, 2021	24.63	24.78	24.59	24.59
3691	AMEX	CVY	Thu, May 20, 2021	24.50	24.63	24.40	24.58
3690	AMEX	CVY	Wed, May 19, 2021	24.42	24.51	24.13	24.43
3689	AMEX	CVY	Tue, May 18, 2021	24.90	24.90	24.68	24.69
3688	AMEX	CVY	Mon, May 17, 2021	24.71	24.82	24.70	24.82
3687	AMEX	CVY	Fri, May 14, 2021	24.54	24.75	24.54	24.71
3686	AMEX	CVY	Thu, May 13, 2021	24.25	24.45	24.22	24.42
3685	AMEX	CVY	Wed, May 12, 2021	24.49	24.60	24.08	24.08
3684	AMEX	CVY	Tue, May 11, 2021	24.58	24.68	24.38	24.52
3683	AMEX	CVY	Mon, May 10, 2021	24.85	25.05	24.80	24.83
3682	AMEX	CVY	Fri, May 7, 2021	24.54	24.77	24.54	24.74
3681	AMEX	CVY	Thu, May 6, 2021	24.48	24.65	24.44	24.65
3680	AMEX	CVY	Wed, May 5, 2021	24.40	24.46	24.27	24.38
3679	AMEX	CVY	Tue, May 4, 2021	24.21	24.32	24.11	24.31
3678	AMEX	CVY	Mon, May 3, 2021	24.21	24.34	24.18	24.30
3677	AMEX	CVY	Fri, Apr 30, 2021	24.03	24.15	24.02	24.02
3676	AMEX	CVY	Thu, Apr 29, 2021	24.22	24.33	24.10	24.21
3675	AMEX	CVY	Wed, Apr 28, 2021	24.10	24.18	24.10	24.18
3674	AMEX	CVY	Tue, Apr 27, 2021	23.99	24.05	23.99	24.05
3673	AMEX	CVY	Mon, Apr 26, 2021	23.99	24.11	23.98	23.98
3672	AMEX	CVY	Fri, Apr 23, 2021	23.87	24.03	23.85	23.97
3671	AMEX	CVY	Thu, Apr 22, 2021	23.88	23.92	23.73	23.73
3670	AMEX	CVY	Wed, Apr 21, 2021	23.79	23.96	23.78	23.90
3669	AMEX	CVY	Tue, Apr 20, 2021	23.91	23.91	23.56	23.67
3668	AMEX	CVY	Mon, Apr 19, 2021	23.95	23.95	23.85	23.85
3667	AMEX	CVY	Fri, Apr 16, 2021	23.91	23.96	23.88	23.89
3666	AMEX	CVY	Thu, Apr 15, 2021	23.87	23.88	23.73	23.88
3665	AMEX	CVY	Wed, Apr 14, 2021	23.65	23.85	23.65	23.77
3664	AMEX	CVY	Tue, Apr 13, 2021	23.50	23.57	23.50	23.56
3663	AMEX	CVY	Mon, Apr 12, 2021	23.53	23.65	23.53	23.62
3662	AMEX	CVY	Fri, Apr 9, 2021	23.53	23.57	23.48	23.51
3661	AMEX	CVY	Thu, Apr 8, 2021	23.60	23.60	23.36	23.55
3660	AMEX	CVY	Wed, Apr 7, 2021	23.60	23.60	23.45	23.51
3659	AMEX	CVY	Tue, Apr 6, 2021	23.35	23.53	23.35	23.47
3658	AMEX	CVY	Mon, Apr 5, 2021	23.45	23.50	23.37	23.49
3657	AMEX	CVY	Thu, Apr 1, 2021	23.20	23.37	23.20	23.37
3656	AMEX	CVY	Wed, Mar 31, 2021	23.36	23.36	23.21	23.23
3655	AMEX	CVY	Tue, Mar 30, 2021	23.16	23.30	23.16	23.27
3654	AMEX	CVY	Mon, Mar 29, 2021	23.25	23.30	23.07	23.19
3653	AMEX	CVY	Fri, Mar 26, 2021	23.06	23.30	23.05	23.28
3652	AMEX	CVY	Thu, Mar 25, 2021	22.49	23.07	22.49	22.99
3651	AMEX	CVY	Wed, Mar 24, 2021	22.88	22.95	22.67	22.71
3650	AMEX	CVY	Tue, Mar 23, 2021	23.04	23.04	22.59	22.65
3649	AMEX	CVY	Mon, Mar 22, 2021	23.23	23.23	22.98	23.07
3648	AMEX	CVY	Fri, Mar 19, 2021	23.25	23.44	23.24	23.15
3647	AMEX	CVY	Thu, Mar 18, 2021	23.52	23.70	23.21	23.33
3646	AMEX	CVY	Wed, Mar 17, 2021	23.35	23.56	23.31	23.56
3645	AMEX	CVY	Tue, Mar 16, 2021	23.70	23.70	23.39	23.51
3644	AMEX	CVY	Mon, Mar 15, 2021	23.53	23.66	23.41	23.66
3643	AMEX	CVY	Fri, Mar 12, 2021	23.42	23.46	23.38	23.46
3642	AMEX	CVY	Thu, Mar 11, 2021	23.18	23.41	23.18	23.29
3641	AMEX	CVY	Wed, Mar 10, 2021	22.91	23.27	22.87	23.21
3640	AMEX	CVY	Tue, Mar 9, 2021	22.98	23.09	22.86	22.91
3639	AMEX	CVY	Mon, Mar 8, 2021	22.74	23.06	22.74	22.90
3638	AMEX	CVY	Fri, Mar 5, 2021	22.55	22.68	22.14	22.59
3637	AMEX	CVY	Thu, Mar 4, 2021	22.37	22.63	22.06	22.23
3636	AMEX	CVY	Wed, Mar 3, 2021	22.31	22.65	22.31	22.37
3635	AMEX	CVY	Tue, Mar 2, 2021	22.36	22.44	22.33	22.34
3634	AMEX	CVY	Mon, Mar 1, 2021	22.04	22.46	22.04	22.30
3633	AMEX	CVY	Fri, Feb 26, 2021	21.96	22.00	21.71	21.80
3632	AMEX	CVY	Thu, Feb 25, 2021	22.48	22.56	21.99	21.99
3631	AMEX	CVY	Wed, Feb 24, 2021	22.15	22.54	22.15	22.49
3630	AMEX	CVY	Tue, Feb 23, 2021	22.01	22.22	21.79	22.15
3629	AMEX	CVY	Mon, Feb 22, 2021	21.96	22.20	21.94	22.05
3628	AMEX	CVY	Fri, Feb 19, 2021	21.88	21.97	21.87	21.96
3627	AMEX	CVY	Thu, Feb 18, 2021	21.88	21.88	21.73	21.78
3626	AMEX	CVY	Wed, Feb 17, 2021	21.89	21.96	21.83	21.96
3625	AMEX	CVY	Tue, Feb 16, 2021	21.86	22.00	21.86	21.92
3624	AMEX	CVY	Fri, Feb 12, 2021	21.77	21.86	21.77	21.86
3623	AMEX	CVY	Thu, Feb 11, 2021	21.85	21.85	21.62	21.73
3622	AMEX	CVY	Wed, Feb 10, 2021	21.75	21.81	21.63	21.80
3621	AMEX	CVY	Tue, Feb 9, 2021	21.62	21.73	21.58	21.69
3620	AMEX	CVY	Mon, Feb 8, 2021	21.47	21.65	21.47	21.62
3619	AMEX	CVY	Fri, Feb 5, 2021	21.36	21.44	21.36	21.39
3618	AMEX	CVY	Thu, Feb 4, 2021	21.10	21.35	21.10	21.28
3617	AMEX	CVY	Wed, Feb 3, 2021	20.93	21.13	20.93	21.07
3616	AMEX	CVY	Tue, Feb 2, 2021	20.83	21.06	20.83	20.96
3615	AMEX	CVY	Mon, Feb 1, 2021	20.62	20.78	20.59	20.73
3614	AMEX	CVY	Fri, Jan 29, 2021	20.81	20.81	20.47	20.48
3613	AMEX	CVY	Thu, Jan 28, 2021	20.69	20.89	20.69	20.82
3612	AMEX	CVY	Wed, Jan 27, 2021	20.75	20.92	20.53	20.65
3611	AMEX	CVY	Tue, Jan 26, 2021	21.10	21.15	20.99	21.00
3610	AMEX	CVY	Mon, Jan 25, 2021	21.04	21.21	20.96	21.09
3609	AMEX	CVY	Fri, Jan 22, 2021	20.90	21.13	20.90	21.13
3608	AMEX	CVY	Thu, Jan 21, 2021	21.21	21.21	21.02	21.07
3607	AMEX	CVY	Wed, Jan 20, 2021	21.18	21.24	21.17	21.22
3606	AMEX	CVY	Tue, Jan 19, 2021	21.23	21.24	21.12	21.16
3605	AMEX	CVY	Fri, Jan 15, 2021	21.10	21.20	21.02	21.16
3604	AMEX	CVY	Thu, Jan 14, 2021	21.16	21.40	21.14	21.31
3603	AMEX	CVY	Wed, Jan 13, 2021	21.04	21.18	21.04	21.09
3602	AMEX	CVY	Tue, Jan 12, 2021	20.78	21.05	20.78	21.02
3601	AMEX	CVY	Mon, Jan 11, 2021	20.50	20.81	20.50	20.77
3600	AMEX	CVY	Fri, Jan 8, 2021	20.73	20.73	20.51	20.69
3599	AMEX	CVY	Thu, Jan 7, 2021	20.76	20.80	20.70	20.72
3598	AMEX	CVY	Wed, Jan 6, 2021	20.22	20.73	20.22	20.63
3597	AMEX	CVY	Tue, Jan 5, 2021	19.93	20.20	19.92	20.08
3596	AMEX	CVY	Mon, Jan 4, 2021	20.20	20.20	19.73	19.84
3595	AMEX	CVY	Thu, Dec 31, 2020	19.91	20.08	19.84	20.06
3594	AMEX	CVY	Wed, Dec 30, 2020	19.90	19.97	19.86	19.94
3593	AMEX	CVY	Tue, Dec 29, 2020	19.92	19.99	19.75	19.79
3592	AMEX	CVY	Mon, Dec 28, 2020	19.95	20.00	19.82	19.85
3591	AMEX	CVY	Thu, Dec 24, 2020	19.90	19.90	19.80	19.87
3590	AMEX	CVY	Wed, Dec 23, 2020	19.70	19.93	19.70	19.89
3589	AMEX	CVY	Tue, Dec 22, 2020	19.72	19.80	19.68	19.68
3588	AMEX	CVY	Mon, Dec 21, 2020	19.42	19.75	19.42	19.73
3587	AMEX	CVY	Fri, Dec 18, 2020	20.16	20.16	19.94	19.75
3586	AMEX	CVY	Thu, Dec 17, 2020	20.13	20.15	20.04	20.15
3585	AMEX	CVY	Wed, Dec 16, 2020	20.15	20.15	20.02	20.05
3584	AMEX	CVY	Tue, Dec 15, 2020	19.88	20.15	19.88	20.14
3583	AMEX	CVY	Mon, Dec 14, 2020	20.15	20.15	19.80	19.80
3582	AMEX	CVY	Fri, Dec 11, 2020	20.01	20.07	19.94	20.00
3581	AMEX	CVY	Thu, Dec 10, 2020	19.90	20.14	19.90	20.13
3580	AMEX	CVY	Wed, Dec 9, 2020	20.01	20.19	19.91	19.98
3579	AMEX	CVY	Tue, Dec 8, 2020	19.77	20.05	19.77	20.00
3578	AMEX	CVY	Mon, Dec 7, 2020	19.96	20.00	19.89	19.89
3577	AMEX	CVY	Fri, Dec 4, 2020	19.77	20.12	19.77	20.06
3576	AMEX	CVY	Thu, Dec 3, 2020	19.49	19.89	19.49	19.84
3575	AMEX	CVY	Wed, Dec 2, 2020	19.22	19.70	19.22	19.65
3574	AMEX	CVY	Tue, Dec 1, 2020	19.29	19.59	19.29	19.38
3573	AMEX	CVY	Mon, Nov 30, 2020	19.50	19.52	19.16	19.16
3572	AMEX	CVY	Fri, Nov 27, 2020	19.59	19.68	19.55	19.55
3571	AMEX	CVY	Wed, Nov 25, 2020	19.58	19.75	19.53	19.70
3570	AMEX	CVY	Tue, Nov 24, 2020	19.43	19.81	19.41	19.76
3569	AMEX	CVY	Mon, Nov 23, 2020	18.96	19.35	18.96	19.28
3568	AMEX	CVY	Fri, Nov 20, 2020	18.94	18.98	18.86	18.86
3567	AMEX	CVY	Thu, Nov 19, 2020	18.88	19.01	18.78	19.01
3566	AMEX	CVY	Wed, Nov 18, 2020	19.13	19.26	18.93	18.94
3565	AMEX	CVY	Tue, Nov 17, 2020	18.75	19.07	18.75	19.05
3564	AMEX	CVY	Mon, Nov 16, 2020	18.72	19.07	18.72	19.02
3563	AMEX	CVY	Fri, Nov 13, 2020	18.22	18.56	18.22	18.54
3562	AMEX	CVY	Thu, Nov 12, 2020	18.30	18.39	18.07	18.13
3561	AMEX	CVY	Wed, Nov 11, 2020	18.48	18.53	18.38	18.45
3560	AMEX	CVY	Tue, Nov 10, 2020	18.32	18.59	18.31	18.54
3559	AMEX	CVY	Mon, Nov 9, 2020	17.94	18.45	17.94	18.17
3558	AMEX	CVY	Fri, Nov 6, 2020	17.45	17.50	17.21	17.21
3557	AMEX	CVY	Thu, Nov 5, 2020	17.16	17.47	17.16	17.36
3556	AMEX	CVY	Wed, Nov 4, 2020	16.94	17.30	16.94	17.01
3555	AMEX	CVY	Tue, Nov 3, 2020	17.10	17.19	17.08	17.10
3554	AMEX	CVY	Mon, Nov 2, 2020	16.68	16.85	16.65	16.80
3553	AMEX	CVY	Fri, Oct 30, 2020	16.52	16.52	16.31	16.48
3552	AMEX	CVY	Thu, Oct 29, 2020	16.32	16.56	16.18	16.50
3551	AMEX	CVY	Wed, Oct 28, 2020	16.50	16.59	16.30	16.31
3550	AMEX	CVY	Tue, Oct 27, 2020	17.03	17.08	16.83	16.84
3549	AMEX	CVY	Mon, Oct 26, 2020	17.21	17.22	17.00	17.11
3548	AMEX	CVY	Fri, Oct 23, 2020	17.45	17.55	17.38	17.48
3547	AMEX	CVY	Thu, Oct 22, 2020	17.18	17.41	17.15	17.39
3546	AMEX	CVY	Wed, Oct 21, 2020	17.14	17.21	17.08	17.08
3545	AMEX	CVY	Tue, Oct 20, 2020	17.13	17.28	17.13	17.13
3544	AMEX	CVY	Mon, Oct 19, 2020	17.23	17.33	17.01	17.03
3543	AMEX	CVY	Fri, Oct 16, 2020	17.26	17.32	17.18	17.18
3542	AMEX	CVY	Thu, Oct 15, 2020	17.00	17.27	16.97	17.26
3541	AMEX	CVY	Wed, Oct 14, 2020	17.30	17.33	17.20	17.21
3540	AMEX	CVY	Tue, Oct 13, 2020	17.34	17.34	17.17	17.24
3539	AMEX	CVY	Mon, Oct 12, 2020	17.30	17.45	17.26	17.38
3538	AMEX	CVY	Fri, Oct 9, 2020	17.45	17.45	17.25	17.26
3537	AMEX	CVY	Thu, Oct 8, 2020	17.14	17.33	17.10	17.30
3536	AMEX	CVY	Wed, Oct 7, 2020	16.94	17.08	16.87	17.05
3535	AMEX	CVY	Tue, Oct 6, 2020	17.00	17.16	16.78	16.83
3534	AMEX	CVY	Mon, Oct 5, 2020	16.70	16.91	16.70	16.91
3533	AMEX	CVY	Fri, Oct 2, 2020	16.16	16.65	16.16	16.61
3532	AMEX	CVY	Thu, Oct 1, 2020	16.33	16.43	16.26	16.35
3531	AMEX	CVY	Wed, Sep 30, 2020	16.40	16.50	16.21	16.34
3530	AMEX	CVY	Tue, Sep 29, 2020	16.42	16.42	16.15	16.34
3529	AMEX	CVY	Mon, Sep 28, 2020	16.21	16.50	16.21	16.40
3528	AMEX	CVY	Fri, Sep 25, 2020	15.87	16.12	15.84	16.08
3527	AMEX	CVY	Thu, Sep 24, 2020	15.91	16.14	15.73	15.95
3526	AMEX	CVY	Wed, Sep 23, 2020	16.38	16.50	15.93	15.94
3525	AMEX	CVY	Tue, Sep 22, 2020	16.42	16.59	16.33	16.37
3524	AMEX	CVY	Mon, Sep 21, 2020	16.65	16.65	16.31	16.43
3523	AMEX	CVY	Fri, Sep 18, 2020	17.23	17.23	17.00	16.91
3522	AMEX	CVY	Thu, Sep 17, 2020	17.13	17.26	17.08	17.21
3521	AMEX	CVY	Wed, Sep 16, 2020	17.09	17.48	17.09	17.26
3520	AMEX	CVY	Tue, Sep 15, 2020	17.27	17.27	17.06	17.06
3519	AMEX	CVY	Mon, Sep 14, 2020	17.03	17.26	17.03	17.18
3518	AMEX	CVY	Fri, Sep 11, 2020	16.99	17.04	16.86	16.94
3517	AMEX	CVY	Thu, Sep 10, 2020	17.10	17.22	16.87	16.87
3516	AMEX	CVY	Wed, Sep 9, 2020	17.09	17.20	17.05	17.11
3515	AMEX	CVY	Tue, Sep 8, 2020	17.40	17.40	16.94	16.94
3514	AMEX	CVY	Fri, Sep 4, 2020	17.47	17.47	17.12	17.35
3513	AMEX	CVY	Thu, Sep 3, 2020	17.52	17.73	17.25	17.32
3512	AMEX	CVY	Wed, Sep 2, 2020	17.44	17.57	17.40	17.52
3511	AMEX	CVY	Tue, Sep 1, 2020	17.32	17.49	17.32	17.43
3510	AMEX	CVY	Mon, Aug 31, 2020	17.62	17.62	17.36	17.36
3509	AMEX	CVY	Fri, Aug 28, 2020	17.61	17.68	17.58	17.68
3508	AMEX	CVY	Thu, Aug 27, 2020	17.35	17.60	17.35	17.54
3507	AMEX	CVY	Wed, Aug 26, 2020	17.50	17.55	17.36	17.36
3506	AMEX	CVY	Tue, Aug 25, 2020	17.72	17.74	17.48	17.54
3505	AMEX	CVY	Mon, Aug 24, 2020	17.24	17.59	17.24	17.56
3504	AMEX	CVY	Fri, Aug 21, 2020	17.21	17.32	17.16	17.20
3503	AMEX	CVY	Thu, Aug 20, 2020	17.34	17.39	17.32	17.33
3502	AMEX	CVY	Wed, Aug 19, 2020	17.49	17.62	17.45	17.48
3501	AMEX	CVY	Tue, Aug 18, 2020	17.67	17.69	17.46	17.46
3500	AMEX	CVY	Mon, Aug 17, 2020	17.85	17.85	17.64	17.65
3499	AMEX	CVY	Fri, Aug 14, 2020	17.73	17.91	17.66	17.83
3498	AMEX	CVY	Thu, Aug 13, 2020	17.86	17.88	17.68	17.70
3497	AMEX	CVY	Wed, Aug 12, 2020	18.00	18.18	17.78	17.87
3496	AMEX	CVY	Tue, Aug 11, 2020	17.87	18.19	17.84	17.85
3495	AMEX	CVY	Mon, Aug 10, 2020	17.49	17.84	17.49	17.78
3494	AMEX	CVY	Fri, Aug 7, 2020	17.15	17.48	17.09	17.47
3493	AMEX	CVY	Thu, Aug 6, 2020	17.19	17.34	17.19	17.23
3492	AMEX	CVY	Wed, Aug 5, 2020	17.11	17.30	17.11	17.26
3491	AMEX	CVY	Tue, Aug 4, 2020	16.85	17.01	16.85	16.98
3490	AMEX	CVY	Mon, Aug 3, 2020	16.83	16.96	16.78	16.89
3489	AMEX	CVY	Fri, Jul 31, 2020	16.79	16.87	16.63	16.78
3488	AMEX	CVY	Thu, Jul 30, 2020	16.92	16.92	16.66	16.90
3487	AMEX	CVY	Wed, Jul 29, 2020	16.79	17.13	16.79	17.10
3486	AMEX	CVY	Tue, Jul 28, 2020	16.74	16.87	16.74	16.77
3485	AMEX	CVY	Mon, Jul 27, 2020	16.71	16.84	16.69	16.82
3484	AMEX	CVY	Fri, Jul 24, 2020	16.96	17.07	16.82	16.82
3483	AMEX	CVY	Thu, Jul 23, 2020	16.97	17.08	16.88	16.96
3482	AMEX	CVY	Wed, Jul 22, 2020	16.80	16.94	16.74	16.91
3481	AMEX	CVY	Tue, Jul 21, 2020	16.53	16.93	16.51	16.85
3480	AMEX	CVY	Mon, Jul 20, 2020	16.52	16.63	16.46	16.46
3479	AMEX	CVY	Fri, Jul 17, 2020	16.77	16.78	16.59	16.59
3478	AMEX	CVY	Thu, Jul 16, 2020	16.56	16.86	16.56	16.73
3477	AMEX	CVY	Wed, Jul 15, 2020	16.31	16.77	16.31	16.72
3476	AMEX	CVY	Tue, Jul 14, 2020	16.17	16.29	16.05	16.27
3475	AMEX	CVY	Mon, Jul 13, 2020	16.14	16.42	16.05	16.12
3474	AMEX	CVY	Fri, Jul 10, 2020	15.73	16.17	15.73	16.17
3473	AMEX	CVY	Thu, Jul 9, 2020	16.22	16.22	15.69	15.78
3472	AMEX	CVY	Wed, Jul 8, 2020	16.07	16.25	16.03	16.23
3471	AMEX	CVY	Tue, Jul 7, 2020	16.35	16.35	16.10	16.15
3470	AMEX	CVY	Mon, Jul 6, 2020	16.57	16.73	16.37	16.47
3469	AMEX	CVY	Thu, Jul 2, 2020	16.56	16.68	16.30	16.34
3468	AMEX	CVY	Wed, Jul 1, 2020	16.43	16.57	16.19	16.19
3467	AMEX	CVY	Tue, Jun 30, 2020	16.20	16.45	16.15	16.42
3466	AMEX	CVY	Mon, Jun 29, 2020	16.03	16.28	15.97	16.17
3465	AMEX	CVY	Fri, Jun 26, 2020	16.42	16.42	15.90	15.95
3464	AMEX	CVY	Thu, Jun 25, 2020	16.09	16.47	16.08	16.47
3463	AMEX	CVY	Wed, Jun 24, 2020	16.64	16.69	16.10	16.24
3462	AMEX	CVY	Tue, Jun 23, 2020	17.02	17.10	16.85	16.85
3461	AMEX	CVY	Mon, Jun 22, 2020	16.71	16.87	16.71	16.82
3460	AMEX	CVY	Fri, Jun 19, 2020	17.40	17.40	16.86	16.85
3459	AMEX	CVY	Thu, Jun 18, 2020	16.97	17.29	16.97	17.12
3458	AMEX	CVY	Wed, Jun 17, 2020	17.45	17.45	17.13	17.16
3457	AMEX	CVY	Tue, Jun 16, 2020	17.80	17.85	17.28	17.48
3456	AMEX	CVY	Mon, Jun 15, 2020	16.34	17.23	16.34	17.09
3455	AMEX	CVY	Fri, Jun 12, 2020	17.04	17.14	16.48	16.86
3454	AMEX	CVY	Thu, Jun 11, 2020	16.95	17.00	16.37	16.37
3453	AMEX	CVY	Wed, Jun 10, 2020	18.33	18.33	17.74	17.74
3452	AMEX	CVY	Tue, Jun 9, 2020	18.66	18.66	18.29	18.40
3451	AMEX	CVY	Mon, Jun 8, 2020	18.73	18.93	18.59	18.93
3450	AMEX	CVY	Fri, Jun 5, 2020	18.49	18.63	18.29	18.34
3449	AMEX	CVY	Thu, Jun 4, 2020	17.23	17.61	17.18	17.61
3448	AMEX	CVY	Wed, Jun 3, 2020	17.05	17.48	17.05	17.44
3447	AMEX	CVY	Tue, Jun 2, 2020	16.77	16.93	16.72	16.88
3446	AMEX	CVY	Mon, Jun 1, 2020	16.31	16.68	16.30	16.64
3445	AMEX	CVY	Fri, May 29, 2020	16.25	16.42	16.14	16.34
3444	AMEX	CVY	Thu, May 28, 2020	16.97	16.97	16.51	16.52
3443	AMEX	CVY	Wed, May 27, 2020	16.72	16.89	16.41	16.81
3442	AMEX	CVY	Tue, May 26, 2020	15.80	16.46	15.80	16.29
3441	AMEX	CVY	Fri, May 22, 2020	15.47	15.57	15.41	15.53
3440	AMEX	CVY	Thu, May 21, 2020	15.56	15.72	15.56	15.61
3439	AMEX	CVY	Wed, May 20, 2020	15.56	15.73	15.56	15.61
3438	AMEX	CVY	Tue, May 19, 2020	15.32	15.50	15.16	15.23
3437	AMEX	CVY	Mon, May 18, 2020	14.90	15.46	14.87	15.39
3436	AMEX	CVY	Fri, May 15, 2020	14.35	14.52	14.14	14.49
3435	AMEX	CVY	Thu, May 14, 2020	13.95	14.47	13.82	14.44
3434	AMEX	CVY	Wed, May 13, 2020	14.75	14.75	14.15	14.26
3433	AMEX	CVY	Tue, May 12, 2020	15.33	15.35	14.85	14.85
3432	AMEX	CVY	Mon, May 11, 2020	15.47	15.47	15.14	15.24
3431	AMEX	CVY	Fri, May 8, 2020	15.24	15.59	15.24	15.56
3430	AMEX	CVY	Thu, May 7, 2020	14.95	15.26	14.95	15.01
3429	AMEX	CVY	Wed, May 6, 2020	15.10	15.10	14.74	14.74
3428	AMEX	CVY	Tue, May 5, 2020	15.39	15.54	15.05	15.14
3427	AMEX	CVY	Mon, May 4, 2020	15.01	15.13	14.84	15.12
3426	AMEX	CVY	Fri, May 1, 2020	15.47	15.48	15.10	15.17
3425	AMEX	CVY	Thu, Apr 30, 2020	16.07	16.07	15.70	15.88
3424	AMEX	CVY	Wed, Apr 29, 2020	15.50	16.32	15.50	16.24
3423	AMEX	CVY	Tue, Apr 28, 2020	15.51	15.64	15.29	15.47
3422	AMEX	CVY	Mon, Apr 27, 2020	14.80	15.22	14.80	15.15
3421	AMEX	CVY	Fri, Apr 24, 2020	14.75	14.85	14.52	14.73
3420	AMEX	CVY	Thu, Apr 23, 2020	14.42	14.82	14.42	14.62
3419	AMEX	CVY	Wed, Apr 22, 2020	14.53	14.59	14.38	14.39
3418	AMEX	CVY	Tue, Apr 21, 2020	14.14	14.41	14.11	14.27
3417	AMEX	CVY	Mon, Apr 20, 2020	14.64	14.88	14.39	14.54
3416	AMEX	CVY	Fri, Apr 17, 2020	14.46	14.86	14.46	14.82
3415	AMEX	CVY	Thu, Apr 16, 2020	14.47	14.47	14.05	14.13
3414	AMEX	CVY	Wed, Apr 15, 2020	14.58	14.59	14.22	14.38
3413	AMEX	CVY	Tue, Apr 14, 2020	15.22	15.36	14.94	15.04
3412	AMEX	CVY	Mon, Apr 13, 2020	15.27	15.35	14.73	14.94
3411	AMEX	CVY	Thu, Apr 9, 2020	15.07	15.67	15.07	15.28
3410	AMEX	CVY	Wed, Apr 8, 2020	14.15	14.69	14.15	14.64
3409	AMEX	CVY	Tue, Apr 7, 2020	14.17	14.65	14.00	14.01
3408	AMEX	CVY	Mon, Apr 6, 2020	13.12	13.70	13.12	13.70
3407	AMEX	CVY	Fri, Apr 3, 2020	13.13	13.36	12.68	12.86
3406	AMEX	CVY	Thu, Apr 2, 2020	13.03	13.48	12.94	13.24
3405	AMEX	CVY	Wed, Apr 1, 2020	13.28	13.43	12.88	13.00
3404	AMEX	CVY	Tue, Mar 31, 2020	13.86	14.03	13.47	13.84
3403	AMEX	CVY	Mon, Mar 30, 2020	13.59	13.90	13.30	13.84
3402	AMEX	CVY	Fri, Mar 27, 2020	13.57	13.90	13.44	13.68
3401	AMEX	CVY	Thu, Mar 26, 2020	13.69	14.27	13.65	14.20
3400	AMEX	CVY	Wed, Mar 25, 2020	12.68	13.87	12.63	13.38
3399	AMEX	CVY	Tue, Mar 24, 2020	11.97	12.84	11.76	12.84
3398	AMEX	CVY	Mon, Mar 23, 2020	11.85	12.26	11.19	11.48
3397	AMEX	CVY	Fri, Mar 20, 2020	12.60	13.37	12.25	12.12
3396	AMEX	CVY	Thu, Mar 19, 2020	11.47	12.55	10.95	12.39
3395	AMEX	CVY	Wed, Mar 18, 2020	13.26	13.26	11.09	11.60
3394	AMEX	CVY	Tue, Mar 17, 2020	13.51	13.82	13.00	13.71
3393	AMEX	CVY	Mon, Mar 16, 2020	13.67	14.14	13.35	13.35
3392	AMEX	CVY	Fri, Mar 13, 2020	15.22	15.47	14.43	15.33
3391	AMEX	CVY	Thu, Mar 12, 2020	15.21	15.48	13.93	14.50
3390	AMEX	CVY	Wed, Mar 11, 2020	17.00	17.00	16.30	16.41
3389	AMEX	CVY	Tue, Mar 10, 2020	17.11	17.37	16.49	17.33
3388	AMEX	CVY	Mon, Mar 9, 2020	17.80	17.80	16.50	16.61
3387	AMEX	CVY	Fri, Mar 6, 2020	19.08	19.26	18.76	18.92
3386	AMEX	CVY	Thu, Mar 5, 2020	19.81	19.87	19.37	19.53
3385	AMEX	CVY	Wed, Mar 4, 2020	20.12	20.31	19.91	20.28
3384	AMEX	CVY	Tue, Mar 3, 2020	20.46	20.54	19.74	19.91
3383	AMEX	CVY	Mon, Mar 2, 2020	19.85	20.36	19.63	20.36
3382	AMEX	CVY	Fri, Feb 28, 2020	19.58	19.83	19.38	19.83
3381	AMEX	CVY	Thu, Feb 27, 2020	20.54	20.71	20.04	20.07
3380	AMEX	CVY	Wed, Feb 26, 2020	21.17	21.29	20.84	20.84
3379	AMEX	CVY	Tue, Feb 25, 2020	21.93	21.93	21.09	21.13
3378	AMEX	CVY	Mon, Feb 24, 2020	21.92	22.03	21.86	21.87
3377	AMEX	CVY	Fri, Feb 21, 2020	22.72	22.72	22.50	22.53
3376	AMEX	CVY	Thu, Feb 20, 2020	22.75	22.81	22.65	22.74
3375	AMEX	CVY	Wed, Feb 19, 2020	22.75	22.75	22.64	22.69
3374	AMEX	CVY	Tue, Feb 18, 2020	22.69	22.70	22.52	22.60
3373	AMEX	CVY	Fri, Feb 14, 2020	22.74	22.85	22.67	22.70
3372	AMEX	CVY	Thu, Feb 13, 2020	22.79	22.81	22.74	22.79
3371	AMEX	CVY	Wed, Feb 12, 2020	22.75	22.90	22.75	22.79
3370	AMEX	CVY	Tue, Feb 11, 2020	22.59	22.80	22.59	22.70
3369	AMEX	CVY	Mon, Feb 10, 2020	22.50	22.60	22.50	22.53
3368	AMEX	CVY	Fri, Feb 7, 2020	22.59	22.66	22.53	22.55
3367	AMEX	CVY	Thu, Feb 6, 2020	22.87	22.88	22.72	22.72
3366	AMEX	CVY	Wed, Feb 5, 2020	22.62	22.82	22.62	22.79
3365	AMEX	CVY	Tue, Feb 4, 2020	22.38	22.54	22.38	22.43
3364	AMEX	CVY	Mon, Feb 3, 2020	22.16	22.37	22.16	22.18
3363	AMEX	CVY	Fri, Jan 31, 2020	22.39	22.39	22.07	22.11
3362	AMEX	CVY	Thu, Jan 30, 2020	22.35	22.51	22.27	22.49
3361	AMEX	CVY	Wed, Jan 29, 2020	22.56	22.63	22.50	22.51
3360	AMEX	CVY	Tue, Jan 28, 2020	22.44	22.63	22.44	22.56
3359	AMEX	CVY	Mon, Jan 27, 2020	22.47	22.54	22.35	22.43
3358	AMEX	CVY	Fri, Jan 24, 2020	23.07	23.07	22.70	22.81
3357	AMEX	CVY	Thu, Jan 23, 2020	23.00	23.14	22.88	23.11
3356	AMEX	CVY	Wed, Jan 22, 2020	23.16	23.22	23.13	23.14
3355	AMEX	CVY	Tue, Jan 21, 2020	23.31	23.36	23.18	23.18
3354	AMEX	CVY	Fri, Jan 17, 2020	23.40	23.52	23.39	23.42
3353	AMEX	CVY	Thu, Jan 16, 2020	23.40	23.42	23.29	23.39
3352	AMEX	CVY	Wed, Jan 15, 2020	23.22	23.32	23.22	23.24
3351	AMEX	CVY	Tue, Jan 14, 2020	23.19	23.36	23.19	23.30
3350	AMEX	CVY	Mon, Jan 13, 2020	23.16	23.29	23.14	23.26
3349	AMEX	CVY	Fri, Jan 10, 2020	23.24	23.25	23.12	23.12
3348	AMEX	CVY	Thu, Jan 9, 2020	23.32	23.32	23.16	23.21
3347	AMEX	CVY	Wed, Jan 8, 2020	23.24	23.31	23.19	23.26
3346	AMEX	CVY	Tue, Jan 7, 2020	23.24	23.27	23.16	23.23
3345	AMEX	CVY	Mon, Jan 6, 2020	23.19	23.34	23.09	23.29
3344	AMEX	CVY	Fri, Jan 3, 2020	23.21	23.30	23.21	23.26
3343	AMEX	CVY	Thu, Jan 2, 2020	23.45	23.50	23.35	23.41
3342	AMEX	CVY	Tue, Dec 31, 2019	23.31	23.41	23.31	23.41
3341	AMEX	CVY	Mon, Dec 30, 2019	23.45	23.45	23.28	23.32
3340	AMEX	CVY	Fri, Dec 27, 2019	23.54	23.54	23.30	23.33
3339	AMEX	CVY	Thu, Dec 26, 2019	23.35	23.44	23.35	23.41
3338	AMEX	CVY	Tue, Dec 24, 2019	23.31	23.35	23.31	23.35
3337	AMEX	CVY	Mon, Dec 23, 2019	23.32	23.39	23.27	23.30
3336	AMEX	CVY	Fri, Dec 20, 2019	23.49	23.57	23.11	23.51
3335	AMEX	CVY	Thu, Dec 19, 2019	23.43	23.48	23.40	23.42
3334	AMEX	CVY	Wed, Dec 18, 2019	23.40	23.50	23.38	23.43
3333	AMEX	CVY	Tue, Dec 17, 2019	23.29	23.45	23.29	23.40
3332	AMEX	CVY	Mon, Dec 16, 2019	23.26	23.39	23.26	23.33
3331	AMEX	CVY	Fri, Dec 13, 2019	23.31	23.44	23.15	23.16
3330	AMEX	CVY	Thu, Dec 12, 2019	23.05	23.35	23.05	23.29
3329	AMEX	CVY	Wed, Dec 11, 2019	23.06	23.10	23.02	23.04
3328	AMEX	CVY	Tue, Dec 10, 2019	23.06	23.12	23.01	23.04
3327	AMEX	CVY	Mon, Dec 9, 2019	23.00	23.10	22.99	23.05
3326	AMEX	CVY	Fri, Dec 6, 2019	22.96	23.07	22.96	22.99
3325	AMEX	CVY	Thu, Dec 5, 2019	22.85	22.85	22.74	22.78
3324	AMEX	CVY	Wed, Dec 4, 2019	22.73	22.82	22.73	22.78
3323	AMEX	CVY	Tue, Dec 3, 2019	22.69	22.69	22.45	22.60
3322	AMEX	CVY	Mon, Dec 2, 2019	22.97	23.06	22.81	22.82
3321	AMEX	CVY	Fri, Nov 29, 2019	23.04	23.04	22.93	22.93
3320	AMEX	CVY	Wed, Nov 27, 2019	23.00	23.08	22.97	23.08
3319	AMEX	CVY	Tue, Nov 26, 2019	23.17	23.17	22.91	22.97
3318	AMEX	CVY	Mon, Nov 25, 2019	22.86	23.07	22.86	23.05
3317	AMEX	CVY	Fri, Nov 22, 2019	22.74	22.89	22.74	22.84
3316	AMEX	CVY	Thu, Nov 21, 2019	22.71	22.75	22.64	22.73
3315	AMEX	CVY	Wed, Nov 20, 2019	22.76	22.81	22.62	22.69
3314	AMEX	CVY	Tue, Nov 19, 2019	22.93	22.98	22.77	22.81
3313	AMEX	CVY	Mon, Nov 18, 2019	22.93	23.06	22.81	22.87
3312	AMEX	CVY	Fri, Nov 15, 2019	22.88	23.02	22.88	22.97
3311	AMEX	CVY	Thu, Nov 14, 2019	22.80	22.92	22.80	22.82
3310	AMEX	CVY	Wed, Nov 13, 2019	22.95	22.95	22.83	22.83
3309	AMEX	CVY	Tue, Nov 12, 2019	23.09	23.18	23.02	23.07
3308	AMEX	CVY	Mon, Nov 11, 2019	22.99	23.09	22.99	23.07
3307	AMEX	CVY	Fri, Nov 8, 2019	23.03	23.11	22.94	23.09
3306	AMEX	CVY	Thu, Nov 7, 2019	23.17	23.21	23.04	23.07
3305	AMEX	CVY	Wed, Nov 6, 2019	23.15	23.15	22.97	22.98
3304	AMEX	CVY	Tue, Nov 5, 2019	22.97	23.20	22.97	23.10
3303	AMEX	CVY	Mon, Nov 4, 2019	22.81	23.00	22.80	22.96
3302	AMEX	CVY	Fri, Nov 1, 2019	22.61	22.67	22.52	22.63
3301	AMEX	CVY	Thu, Oct 31, 2019	22.56	22.56	22.26	22.37
3300	AMEX	CVY	Wed, Oct 30, 2019	22.71	22.71	22.50	22.62
3299	AMEX	CVY	Tue, Oct 29, 2019	22.82	22.90	22.73	22.81
3298	AMEX	CVY	Mon, Oct 28, 2019	22.82	22.95	22.76	22.85
3297	AMEX	CVY	Fri, Oct 25, 2019	22.56	22.78	22.56	22.72
3296	AMEX	CVY	Thu, Oct 24, 2019	22.74	22.82	22.48	22.59
3295	AMEX	CVY	Wed, Oct 23, 2019	22.66	22.70	22.57	22.70
3294	AMEX	CVY	Tue, Oct 22, 2019	22.47	22.69	22.44	22.63
3293	AMEX	CVY	Mon, Oct 21, 2019	22.50	22.60	22.47	22.49
3292	AMEX	CVY	Fri, Oct 18, 2019	22.19	22.35	22.19	22.30
3291	AMEX	CVY	Thu, Oct 17, 2019	22.25	22.33	22.19	22.22
3290	AMEX	CVY	Wed, Oct 16, 2019	22.20	22.34	22.16	22.16
3289	AMEX	CVY	Tue, Oct 15, 2019	22.04	22.38	22.04	22.23
3288	AMEX	CVY	Mon, Oct 14, 2019	22.06	22.07	21.93	22.03
3287	AMEX	CVY	Fri, Oct 11, 2019	22.00	22.25	22.00	22.09
3286	AMEX	CVY	Thu, Oct 10, 2019	21.50	21.78	21.50	21.72
3285	AMEX	CVY	Wed, Oct 9, 2019	21.54	21.62	21.50	21.52
3284	AMEX	CVY	Tue, Oct 8, 2019	21.58	21.58	21.44	21.44
3283	AMEX	CVY	Mon, Oct 7, 2019	21.80	21.93	21.77	21.78
3282	AMEX	CVY	Fri, Oct 4, 2019	21.76	21.87	21.70	21.85
3281	AMEX	CVY	Thu, Oct 3, 2019	21.64	21.71	21.50	21.70
3280	AMEX	CVY	Wed, Oct 2, 2019	21.84	21.84	21.56	21.66
3279	AMEX	CVY	Tue, Oct 1, 2019	22.35	22.45	21.95	21.99
3278	AMEX	CVY	Mon, Sep 30, 2019	22.31	22.35	22.20	22.28
3277	AMEX	CVY	Fri, Sep 27, 2019	22.21	22.33	22.15	22.20
3276	AMEX	CVY	Thu, Sep 26, 2019	22.31	22.31	22.11	22.15
3275	AMEX	CVY	Wed, Sep 25, 2019	22.06	22.33	22.04	22.28
3274	AMEX	CVY	Tue, Sep 24, 2019	22.26	22.31	22.08	22.10
3273	AMEX	CVY	Mon, Sep 23, 2019	22.37	22.46	22.27	22.40
3272	AMEX	CVY	Fri, Sep 20, 2019	22.58	22.78	22.56	22.57
3271	AMEX	CVY	Thu, Sep 19, 2019	22.73	22.80	22.60	22.64
3270	AMEX	CVY	Wed, Sep 18, 2019	22.67	22.72	22.55	22.72
3269	AMEX	CVY	Tue, Sep 17, 2019	22.83	22.83	22.63	22.70
3268	AMEX	CVY	Mon, Sep 16, 2019	22.76	22.91	22.76	22.88
3267	AMEX	CVY	Fri, Sep 13, 2019	22.75	22.86	22.70	22.76
3266	AMEX	CVY	Thu, Sep 12, 2019	22.61	22.68	22.44	22.60
3265	AMEX	CVY	Wed, Sep 11, 2019	22.46	22.64	22.35	22.62
3264	AMEX	CVY	Tue, Sep 10, 2019	22.19	22.44	22.09	22.44
3263	AMEX	CVY	Mon, Sep 9, 2019	21.71	22.23	21.71	22.14
3262	AMEX	CVY	Fri, Sep 6, 2019	21.71	21.80	21.67	21.67
3261	AMEX	CVY	Thu, Sep 5, 2019	21.60	21.83	21.60	21.69
3260	AMEX	CVY	Wed, Sep 4, 2019	21.33	21.40	21.33	21.38
3259	AMEX	CVY	Tue, Sep 3, 2019	21.14	21.24	21.06	21.14
3258	AMEX	CVY	Fri, Aug 30, 2019	21.42	21.44	21.31	21.32
3257	AMEX	CVY	Thu, Aug 29, 2019	21.16	21.29	21.16	21.25
3256	AMEX	CVY	Wed, Aug 28, 2019	20.76	21.07	20.76	20.99
3255	AMEX	CVY	Tue, Aug 27, 2019	21.08	21.12	20.79	20.84
3254	AMEX	CVY	Mon, Aug 26, 2019	20.95	21.01	20.89	20.93
3253	AMEX	CVY	Fri, Aug 23, 2019	21.22	21.31	20.77	20.79
3252	AMEX	CVY	Thu, Aug 22, 2019	21.40	21.41	21.27	21.33
3251	AMEX	CVY	Wed, Aug 21, 2019	21.30	21.38	21.25	21.29
3250	AMEX	CVY	Tue, Aug 20, 2019	21.39	21.39	21.14	21.15
3249	AMEX	CVY	Mon, Aug 19, 2019	21.21	21.36	21.15	21.23
3248	AMEX	CVY	Fri, Aug 16, 2019	20.64	21.05	20.64	21.00
3247	AMEX	CVY	Thu, Aug 15, 2019	20.71	20.78	20.59	20.62
3246	AMEX	CVY	Wed, Aug 14, 2019	20.96	20.96	20.71	20.71
3245	AMEX	CVY	Tue, Aug 13, 2019	21.01	21.49	21.01	21.25
3244	AMEX	CVY	Mon, Aug 12, 2019	21.19	21.22	21.08	21.09
3243	AMEX	CVY	Fri, Aug 9, 2019	21.49	21.49	21.29	21.34
3242	AMEX	CVY	Thu, Aug 8, 2019	21.34	21.58	21.34	21.58
3241	AMEX	CVY	Wed, Aug 7, 2019	21.08	21.25	20.95	21.20
3240	AMEX	CVY	Tue, Aug 6, 2019	21.30	21.33	21.13	21.27
3239	AMEX	CVY	Mon, Aug 5, 2019	21.47	21.47	21.07	21.16
3238	AMEX	CVY	Fri, Aug 2, 2019	21.85	21.92	21.64	21.75
3237	AMEX	CVY	Thu, Aug 1, 2019	22.35	22.49	21.94	21.96
3236	AMEX	CVY	Wed, Jul 31, 2019	22.54	22.61	22.38	22.38
3235	AMEX	CVY	Tue, Jul 30, 2019	22.34	22.55	22.34	22.55
3234	AMEX	CVY	Mon, Jul 29, 2019	22.49	22.57	22.42	22.43
3233	AMEX	CVY	Fri, Jul 26, 2019	22.45	22.56	22.40	22.54
3232	AMEX	CVY	Thu, Jul 25, 2019	22.61	22.64	22.46	22.47
3231	AMEX	CVY	Wed, Jul 24, 2019	22.47	22.69	22.47	22.66
3230	AMEX	CVY	Tue, Jul 23, 2019	22.39	22.47	22.36	22.45
3229	AMEX	CVY	Mon, Jul 22, 2019	22.23	22.33	22.20	22.21
3228	AMEX	CVY	Fri, Jul 19, 2019	22.26	22.35	22.16	22.22
3227	AMEX	CVY	Thu, Jul 18, 2019	22.11	22.27	22.07	22.22
3226	AMEX	CVY	Wed, Jul 17, 2019	22.32	22.32	22.16	22.16
3225	AMEX	CVY	Tue, Jul 16, 2019	22.40	22.42	22.32	22.40
3224	AMEX	CVY	Mon, Jul 15, 2019	22.46	22.46	22.30	22.36
3223	AMEX	CVY	Fri, Jul 12, 2019	22.33	22.47	22.28	22.47
3222	AMEX	CVY	Thu, Jul 11, 2019	22.30	22.33	22.19	22.30
3221	AMEX	CVY	Wed, Jul 10, 2019	22.30	22.34	22.18	22.22
3220	AMEX	CVY	Tue, Jul 9, 2019	22.14	22.22	22.06	22.20
3219	AMEX	CVY	Mon, Jul 8, 2019	22.26	22.31	22.20	22.26
3218	AMEX	CVY	Fri, Jul 5, 2019	22.27	22.37	22.19	22.33
3217	AMEX	CVY	Wed, Jul 3, 2019	22.19	22.32	22.19	22.28
3216	AMEX	CVY	Tue, Jul 2, 2019	22.21	22.30	22.10	22.15
3215	AMEX	CVY	Mon, Jul 1, 2019	22.34	22.47	22.18	22.21
3214	AMEX	CVY	Fri, Jun 28, 2019	22.02	22.16	21.98	22.13
3213	AMEX	CVY	Thu, Jun 27, 2019	21.73	21.95	21.73	21.95
3212	AMEX	CVY	Wed, Jun 26, 2019	21.70	21.86	21.70	21.78
3211	AMEX	CVY	Tue, Jun 25, 2019	21.80	21.80	21.67	21.71
3210	AMEX	CVY	Mon, Jun 24, 2019	21.86	21.95	21.73	21.73
3209	AMEX	CVY	Fri, Jun 21, 2019	22.01	22.17	22.01	21.87
3208	AMEX	CVY	Thu, Jun 20, 2019	22.01	22.14	21.96	22.10
3207	AMEX	CVY	Wed, Jun 19, 2019	21.84	21.94	21.84	21.90
3206	AMEX	CVY	Tue, Jun 18, 2019	21.68	21.95	21.68	21.86
3205	AMEX	CVY	Mon, Jun 17, 2019	21.63	21.71	21.57	21.58
3204	AMEX	CVY	Fri, Jun 14, 2019	21.73	21.73	21.58	21.62
3203	AMEX	CVY	Thu, Jun 13, 2019	21.68	21.77	21.61	21.76
3202	AMEX	CVY	Wed, Jun 12, 2019	21.71	21.71	21.51	21.52
3201	AMEX	CVY	Tue, Jun 11, 2019	21.73	21.88	21.69	21.69
3200	AMEX	CVY	Mon, Jun 10, 2019	21.55	21.78	21.55	21.61
3199	AMEX	CVY	Fri, Jun 7, 2019	21.50	21.56	21.48	21.54
3198	AMEX	CVY	Thu, Jun 6, 2019	21.41	21.49	21.31	21.42
3197	AMEX	CVY	Wed, Jun 5, 2019	21.50	21.50	21.29	21.38
3196	AMEX	CVY	Tue, Jun 4, 2019	21.22	21.48	21.22	21.48
3195	AMEX	CVY	Mon, Jun 3, 2019	20.91	21.13	20.91	21.08
3194	AMEX	CVY	Fri, May 31, 2019	20.99	21.02	20.90	20.90
3193	AMEX	CVY	Thu, May 30, 2019	21.29	21.37	21.12	21.13
3192	AMEX	CVY	Wed, May 29, 2019	21.24	21.26	21.11	21.20
3191	AMEX	CVY	Tue, May 28, 2019	21.54	21.57	21.31	21.33
3190	AMEX	CVY	Fri, May 24, 2019	21.53	21.57	21.48	21.52
3189	AMEX	CVY	Thu, May 23, 2019	21.54	21.54	21.34	21.40
3188	AMEX	CVY	Wed, May 22, 2019	21.79	21.86	21.66	21.68
3187	AMEX	CVY	Tue, May 21, 2019	21.77	21.89	21.77	21.89
3186	AMEX	CVY	Mon, May 20, 2019	21.65	21.75	21.60	21.62
3185	AMEX	CVY	Fri, May 17, 2019	21.75	21.92	21.70	21.70
3184	AMEX	CVY	Thu, May 16, 2019	21.77	22.00	21.77	21.90
3183	AMEX	CVY	Wed, May 15, 2019	21.50	21.81	21.50	21.70
3182	AMEX	CVY	Tue, May 14, 2019	21.53	21.82	21.53	21.72
3181	AMEX	CVY	Mon, May 13, 2019	21.62	21.72	21.49	21.53
3180	AMEX	CVY	Fri, May 10, 2019	21.78	22.01	21.68	21.98
3179	AMEX	CVY	Thu, May 9, 2019	21.76	21.92	21.65	21.83
3178	AMEX	CVY	Wed, May 8, 2019	21.85	21.99	21.85	21.88
3177	AMEX	CVY	Tue, May 7, 2019	22.07	22.07	21.83	21.91
3176	AMEX	CVY	Mon, May 6, 2019	22.06	22.23	22.03	22.19
3175	AMEX	CVY	Fri, May 3, 2019	22.16	22.34	22.16	22.30
3174	AMEX	CVY	Thu, May 2, 2019	22.08	22.14	22.02	22.05
3173	AMEX	CVY	Wed, May 1, 2019	22.30	22.30	22.08	22.08
3172	AMEX	CVY	Tue, Apr 30, 2019	22.22	22.25	22.13	22.23
3171	AMEX	CVY	Mon, Apr 29, 2019	22.16	22.31	22.16	22.20
3170	AMEX	CVY	Fri, Apr 26, 2019	22.11	22.21	22.06	22.14
3169	AMEX	CVY	Thu, Apr 25, 2019	22.15	22.19	22.05	22.07
3168	AMEX	CVY	Wed, Apr 24, 2019	22.23	22.24	22.16	22.19
3167	AMEX	CVY	Tue, Apr 23, 2019	22.11	22.29	22.11	22.23
3166	AMEX	CVY	Mon, Apr 22, 2019	22.11	22.18	22.04	22.07
3165	AMEX	CVY	Thu, Apr 18, 2019	22.25	22.25	22.14	22.14
3164	AMEX	CVY	Wed, Apr 17, 2019	22.29	22.29	22.16	22.28
3163	AMEX	CVY	Tue, Apr 16, 2019	22.23	22.30	22.17	22.23
3162	AMEX	CVY	Mon, Apr 15, 2019	22.26	22.27	22.17	22.19
3161	AMEX	CVY	Fri, Apr 12, 2019	22.25	22.35	22.18	22.22
3160	AMEX	CVY	Thu, Apr 11, 2019	22.08	22.15	22.05	22.10
3159	AMEX	CVY	Wed, Apr 10, 2019	21.96	22.12	21.92	22.02
3158	AMEX	CVY	Tue, Apr 9, 2019	22.08	22.08	21.90	21.91
3157	AMEX	CVY	Mon, Apr 8, 2019	22.14	22.21	22.12	22.12
3156	AMEX	CVY	Fri, Apr 5, 2019	22.06	22.15	22.01	22.15
3155	AMEX	CVY	Thu, Apr 4, 2019	21.95	22.06	21.95	22.00
3154	AMEX	CVY	Wed, Apr 3, 2019	21.96	22.04	21.92	21.92
3153	AMEX	CVY	Tue, Apr 2, 2019	21.88	21.93	21.83	21.86
3152	AMEX	CVY	Mon, Apr 1, 2019	21.75	21.91	21.71	21.91
3151	AMEX	CVY	Fri, Mar 29, 2019	21.67	21.67	21.55	21.61
3150	AMEX	CVY	Thu, Mar 28, 2019	21.44	21.55	21.41	21.53
3149	AMEX	CVY	Wed, Mar 27, 2019	21.46	21.52	21.36	21.40
3148	AMEX	CVY	Tue, Mar 26, 2019	21.37	21.50	21.37	21.44
3147	AMEX	CVY	Mon, Mar 25, 2019	21.20	21.30	21.15	21.21
3146	AMEX	CVY	Fri, Mar 22, 2019	21.59	21.59	21.23	21.26
3145	AMEX	CVY	Thu, Mar 21, 2019	21.48	21.73	21.48	21.68
3144	AMEX	CVY	Wed, Mar 20, 2019	21.67	21.74	21.56	21.56
3143	AMEX	CVY	Tue, Mar 19, 2019	21.86	21.95	21.69	21.72
3142	AMEX	CVY	Mon, Mar 18, 2019	21.77	21.88	21.77	21.86
3141	AMEX	CVY	Fri, Mar 15, 2019	21.91	21.98	21.87	21.73
3140	AMEX	CVY	Thu, Mar 14, 2019	21.93	21.96	21.86	21.86
3139	AMEX	CVY	Wed, Mar 13, 2019	21.80	22.00	21.80	21.90
3138	AMEX	CVY	Tue, Mar 12, 2019	21.78	21.86	21.76	21.80
3137	AMEX	CVY	Mon, Mar 11, 2019	21.52	21.78	21.52	21.75
3136	AMEX	CVY	Fri, Mar 8, 2019	21.40	21.52	21.39	21.47
3135	AMEX	CVY	Thu, Mar 7, 2019	21.62	21.63	21.49	21.51
3134	AMEX	CVY	Wed, Mar 6, 2019	21.88	21.89	21.64	21.65
3133	AMEX	CVY	Tue, Mar 5, 2019	21.92	21.93	21.81	21.86
3132	AMEX	CVY	Mon, Mar 4, 2019	21.97	22.01	21.77	21.86
3131	AMEX	CVY	Fri, Mar 1, 2019	21.99	22.11	21.86	21.91
3130	AMEX	CVY	Thu, Feb 28, 2019	22.00	22.01	21.87	21.88
3129	AMEX	CVY	Wed, Feb 27, 2019	22.03	22.08	22.00	22.01
3128	AMEX	CVY	Tue, Feb 26, 2019	22.15	22.16	22.01	22.01
3127	AMEX	CVY	Mon, Feb 25, 2019	22.27	22.34	22.15	22.15
3126	AMEX	CVY	Fri, Feb 22, 2019	22.07	22.24	22.07	22.22
3125	AMEX	CVY	Thu, Feb 21, 2019	22.16	22.16	22.02	22.03
3124	AMEX	CVY	Wed, Feb 20, 2019	22.10	22.20	22.06	22.20
3123	AMEX	CVY	Tue, Feb 19, 2019	21.94	22.12	21.94	22.07
3122	AMEX	CVY	Fri, Feb 15, 2019	21.87	22.00	21.87	21.98
3121	AMEX	CVY	Thu, Feb 14, 2019	21.77	21.89	21.68	21.82
3120	AMEX	CVY	Wed, Feb 13, 2019	21.79	21.89	21.70	21.81
3119	AMEX	CVY	Tue, Feb 12, 2019	21.62	21.77	21.60	21.67
3118	AMEX	CVY	Mon, Feb 11, 2019	21.43	21.50	21.39	21.48
3117	AMEX	CVY	Fri, Feb 8, 2019	21.46	21.46	21.25	21.36
3116	AMEX	CVY	Thu, Feb 7, 2019	21.53	21.58	21.38	21.48
3115	AMEX	CVY	Wed, Feb 6, 2019	21.63	21.67	21.60	21.63
3114	AMEX	CVY	Tue, Feb 5, 2019	21.59	21.73	21.57	21.62
3113	AMEX	CVY	Mon, Feb 4, 2019	21.49	21.62	21.44	21.53
3112	AMEX	CVY	Fri, Feb 1, 2019	21.47	21.53	21.44	21.46
3111	AMEX	CVY	Thu, Jan 31, 2019	21.36	21.48	21.36	21.48
3110	AMEX	CVY	Wed, Jan 30, 2019	21.28	21.53	21.24	21.44
3109	AMEX	CVY	Tue, Jan 29, 2019	21.28	21.36	21.20	21.30
3108	AMEX	CVY	Mon, Jan 28, 2019	21.06	21.25	21.06	21.22
3107	AMEX	CVY	Fri, Jan 25, 2019	21.12	21.27	21.12	21.18
3106	AMEX	CVY	Thu, Jan 24, 2019	20.81	21.01	20.81	20.97
3105	AMEX	CVY	Wed, Jan 23, 2019	20.82	20.92	20.71	20.87
3104	AMEX	CVY	Tue, Jan 22, 2019	20.95	21.05	20.75	20.79
3103	AMEX	CVY	Fri, Jan 18, 2019	20.97	21.12	20.86	21.05
3102	AMEX	CVY	Thu, Jan 17, 2019	20.70	20.83	20.61	20.81
3101	AMEX	CVY	Wed, Jan 16, 2019	20.61	20.74	20.58	20.67
3100	AMEX	CVY	Tue, Jan 15, 2019	20.47	20.54	20.42	20.54
3099	AMEX	CVY	Mon, Jan 14, 2019	20.37	20.55	20.37	20.52
3098	AMEX	CVY	Fri, Jan 11, 2019	20.53	20.54	20.37	20.47
3097	AMEX	CVY	Thu, Jan 10, 2019	20.35	20.51	20.29	20.43
3096	AMEX	CVY	Wed, Jan 9, 2019	20.43	20.51	20.35	20.41
3095	AMEX	CVY	Tue, Jan 8, 2019	20.21	20.33	20.11	20.24
3094	AMEX	CVY	Mon, Jan 7, 2019	19.88	20.23	19.88	20.05
3093	AMEX	CVY	Fri, Jan 4, 2019	19.47	19.88	19.40	19.79
3092	AMEX	CVY	Thu, Jan 3, 2019	19.41	19.46	19.18	19.36
3091	AMEX	CVY	Wed, Jan 2, 2019	18.89	19.49	18.88	19.38
3090	AMEX	CVY	Mon, Dec 31, 2018	19.20	19.25	19.05	19.22
3089	AMEX	CVY	Fri, Dec 28, 2018	19.16	19.30	19.00	19.06
3088	AMEX	CVY	Thu, Dec 27, 2018	18.80	19.06	18.54	19.06
3087	AMEX	CVY	Wed, Dec 26, 2018	18.40	19.08	18.27	18.97
3086	AMEX	CVY	Mon, Dec 24, 2018	18.67	18.80	18.31	18.31
3085	AMEX	CVY	Fri, Dec 21, 2018	19.31	19.38	18.85	18.72
3084	AMEX	CVY	Thu, Dec 20, 2018	19.32	19.51	18.96	19.10
3083	AMEX	CVY	Wed, Dec 19, 2018	19.61	19.89	19.34	19.40
3082	AMEX	CVY	Tue, Dec 18, 2018	19.72	19.89	19.54	19.61
3081	AMEX	CVY	Mon, Dec 17, 2018	20.01	20.14	19.56	19.63
3080	AMEX	CVY	Fri, Dec 14, 2018	20.08	20.27	20.02	20.02
3079	AMEX	CVY	Thu, Dec 13, 2018	20.37	20.43	20.22	20.22
3078	AMEX	CVY	Wed, Dec 12, 2018	20.46	20.56	20.33	20.33
3077	AMEX	CVY	Tue, Dec 11, 2018	20.54	20.58	20.21	20.25
3076	AMEX	CVY	Mon, Dec 10, 2018	20.52	20.53	20.16	20.44
3075	AMEX	CVY	Fri, Dec 7, 2018	20.84	20.95	20.53	20.53
3074	AMEX	CVY	Thu, Dec 6, 2018	20.72	20.87	20.45	20.81
3073	AMEX	CVY	Tue, Dec 4, 2018	21.29	21.39	20.93	21.05
3072	AMEX	CVY	Mon, Dec 3, 2018	21.48	21.75	21.38	21.48
3071	AMEX	CVY	Fri, Nov 30, 2018	21.24	21.33	21.23	21.30
3070	AMEX	CVY	Thu, Nov 29, 2018	21.29	21.41	21.21	21.30
3069	AMEX	CVY	Wed, Nov 28, 2018	21.00	21.36	20.97	21.34
3068	AMEX	CVY	Tue, Nov 27, 2018	21.06	21.14	20.80	21.03
3067	AMEX	CVY	Mon, Nov 26, 2018	20.94	21.15	20.94	21.02
3066	AMEX	CVY	Fri, Nov 23, 2018	20.82	20.99	20.82	20.84
3065	AMEX	CVY	Wed, Nov 21, 2018	20.93	21.17	20.93	20.95
3064	AMEX	CVY	Tue, Nov 20, 2018	21.00	21.00	20.75	20.90
3063	AMEX	CVY	Mon, Nov 19, 2018	21.26	21.30	21.06	21.06
3062	AMEX	CVY	Fri, Nov 16, 2018	21.16	21.33	21.13	21.33
3061	AMEX	CVY	Thu, Nov 15, 2018	21.06	21.21	20.90	21.10
3060	AMEX	CVY	Wed, Nov 14, 2018	21.32	21.40	21.09	21.14
3059	AMEX	CVY	Tue, Nov 13, 2018	21.26	21.43	21.19	21.19
3058	AMEX	CVY	Mon, Nov 12, 2018	21.40	21.42	21.18	21.18
3057	AMEX	CVY	Fri, Nov 9, 2018	21.39	21.46	21.32	21.42
3056	AMEX	CVY	Thu, Nov 8, 2018	21.47	21.62	21.46	21.51
3055	AMEX	CVY	Wed, Nov 7, 2018	21.45	21.56	21.37	21.50
3054	AMEX	CVY	Tue, Nov 6, 2018	21.16	21.30	21.14	21.29
3053	AMEX	CVY	Mon, Nov 5, 2018	21.01	21.27	21.01	21.18
3052	AMEX	CVY	Fri, Nov 2, 2018	21.14	21.15	20.90	20.95
3051	AMEX	CVY	Thu, Nov 1, 2018	20.77	21.09	20.77	21.00
3050	AMEX	CVY	Wed, Oct 31, 2018	20.94	20.94	20.71	20.71
3049	AMEX	CVY	Tue, Oct 30, 2018	20.54	20.79	20.54	20.79
3048	AMEX	CVY	Mon, Oct 29, 2018	20.76	20.89	20.40	20.59
3047	AMEX	CVY	Fri, Oct 26, 2018	20.60	20.71	20.40	20.60
3046	AMEX	CVY	Thu, Oct 25, 2018	20.62	20.87	20.60	20.87
3045	AMEX	CVY	Wed, Oct 24, 2018	20.92	20.94	20.46	20.46
3044	AMEX	CVY	Tue, Oct 23, 2018	20.82	20.98	20.63	20.87
3043	AMEX	CVY	Mon, Oct 22, 2018	21.28	21.28	21.07	21.07
3042	AMEX	CVY	Fri, Oct 19, 2018	21.26	21.33	21.19	21.25
3041	AMEX	CVY	Thu, Oct 18, 2018	21.39	21.51	21.14	21.14
3040	AMEX	CVY	Wed, Oct 17, 2018	21.52	21.56	21.30	21.45
3039	AMEX	CVY	Tue, Oct 16, 2018	21.30	21.50	21.18	21.46
3038	AMEX	CVY	Mon, Oct 15, 2018	21.11	21.26	21.11	21.23
3037	AMEX	CVY	Fri, Oct 12, 2018	21.43	21.43	21.02	21.20
3036	AMEX	CVY	Thu, Oct 11, 2018	21.49	21.49	21.03	21.03
3035	AMEX	CVY	Wed, Oct 10, 2018	21.87	21.89	21.45	21.45
3034	AMEX	CVY	Tue, Oct 9, 2018	21.93	21.98	21.87	21.90
3033	AMEX	CVY	Mon, Oct 8, 2018	21.86	22.07	21.86	21.99
3032	AMEX	CVY	Fri, Oct 5, 2018	21.96	22.01	21.78	21.85
3031	AMEX	CVY	Thu, Oct 4, 2018	22.10	22.13	21.88	21.93
3030	AMEX	CVY	Wed, Oct 3, 2018	22.04	22.25	22.04	22.16
3029	AMEX	CVY	Tue, Oct 2, 2018	22.12	22.21	22.05	22.06
3028	AMEX	CVY	Mon, Oct 1, 2018	22.16	22.27	22.13	22.13
3027	AMEX	CVY	Fri, Sep 28, 2018	22.13	22.18	22.05	22.18
3026	AMEX	CVY	Thu, Sep 27, 2018	22.21	22.23	22.05	22.19
3025	AMEX	CVY	Wed, Sep 26, 2018	22.29	22.33	22.20	22.23
3024	AMEX	CVY	Tue, Sep 25, 2018	22.40	22.42	22.25	22.28
3023	AMEX	CVY	Mon, Sep 24, 2018	22.55	22.55	22.30	22.39
3022	AMEX	CVY	Fri, Sep 21, 2018	22.75	22.79	22.72	22.47
3021	AMEX	CVY	Thu, Sep 20, 2018	22.56	22.78	22.56	22.70
3020	AMEX	CVY	Wed, Sep 19, 2018	22.44	22.69	22.44	22.52
3019	AMEX	CVY	Tue, Sep 18, 2018	22.48	22.61	22.47	22.53
3018	AMEX	CVY	Mon, Sep 17, 2018	22.49	22.58	22.44	22.55
3017	AMEX	CVY	Fri, Sep 14, 2018	22.48	22.51	22.41	22.50
3016	AMEX	CVY	Thu, Sep 13, 2018	22.52	22.52	22.43	22.45
3015	AMEX	CVY	Wed, Sep 12, 2018	22.32	22.50	22.32	22.44
3014	AMEX	CVY	Tue, Sep 11, 2018	22.31	22.45	22.30	22.38
3013	AMEX	CVY	Mon, Sep 10, 2018	22.34	22.57	22.34	22.51
3012	AMEX	CVY	Fri, Sep 7, 2018	22.47	22.47	22.31	22.33
3011	AMEX	CVY	Thu, Sep 6, 2018	22.62	22.62	22.45	22.48
3010	AMEX	CVY	Wed, Sep 5, 2018	22.52	22.63	22.52	22.63
3009	AMEX	CVY	Tue, Sep 4, 2018	22.52	22.61	22.52	22.57
3008	AMEX	CVY	Fri, Aug 31, 2018	22.52	22.66	22.52	22.65
3007	AMEX	CVY	Thu, Aug 30, 2018	22.74	22.74	22.64	22.70
3006	AMEX	CVY	Wed, Aug 29, 2018	22.74	22.84	22.66	22.76
3005	AMEX	CVY	Tue, Aug 28, 2018	22.82	22.82	22.72	22.73
3004	AMEX	CVY	Mon, Aug 27, 2018	22.79	22.84	22.73	22.75
3003	AMEX	CVY	Fri, Aug 24, 2018	22.75	22.79	22.68	22.68
3002	AMEX	CVY	Thu, Aug 23, 2018	22.72	22.79	22.65	22.77
3001	AMEX	CVY	Wed, Aug 22, 2018	22.76	22.79	22.69	22.71
3000	AMEX	CVY	Tue, Aug 21, 2018	22.75	22.84	22.72	22.80
2999	AMEX	CVY	Mon, Aug 20, 2018	22.58	22.75	22.58	22.64
2998	AMEX	CVY	Fri, Aug 17, 2018	22.41	22.60	22.41	22.55
2997	AMEX	CVY	Thu, Aug 16, 2018	22.35	22.50	22.32	22.42
2996	AMEX	CVY	Wed, Aug 15, 2018	22.20	22.30	22.16	22.19
2995	AMEX	CVY	Tue, Aug 14, 2018	22.19	22.42	22.19	22.39
2994	AMEX	CVY	Mon, Aug 13, 2018	22.33	22.35	22.21	22.21
2993	AMEX	CVY	Fri, Aug 10, 2018	22.37	22.47	22.35	22.35
2992	AMEX	CVY	Thu, Aug 9, 2018	22.50	22.60	22.49	22.49
2991	AMEX	CVY	Wed, Aug 8, 2018	22.52	22.63	22.48	22.52
2990	AMEX	CVY	Tue, Aug 7, 2018	22.49	22.63	22.49	22.52
2989	AMEX	CVY	Mon, Aug 6, 2018	22.45	22.53	22.45	22.51
2988	AMEX	CVY	Fri, Aug 3, 2018	22.50	22.54	22.48	22.49
2987	AMEX	CVY	Thu, Aug 2, 2018	22.39	22.53	22.29	22.53
2986	AMEX	CVY	Wed, Aug 1, 2018	22.37	22.48	22.29	22.33
2985	AMEX	CVY	Tue, Jul 31, 2018	22.37	22.56	22.37	22.48
2984	AMEX	CVY	Mon, Jul 30, 2018	22.39	22.48	22.34	22.40
2983	AMEX	CVY	Fri, Jul 27, 2018	22.52	22.52	22.34	22.34
2982	AMEX	CVY	Thu, Jul 26, 2018	22.45	22.50	22.45	22.45
2981	AMEX	CVY	Wed, Jul 25, 2018	22.24	22.40	22.22	22.34
2980	AMEX	CVY	Tue, Jul 24, 2018	22.36	22.38	22.23	22.25
2979	AMEX	CVY	Mon, Jul 23, 2018	22.08	22.33	22.08	22.27
2978	AMEX	CVY	Fri, Jul 20, 2018	22.28	22.28	22.19	22.19
2977	AMEX	CVY	Thu, Jul 19, 2018	22.25	22.40	22.25	22.38
2976	AMEX	CVY	Wed, Jul 18, 2018	22.23	22.28	22.15	22.25
2975	AMEX	CVY	Tue, Jul 17, 2018	22.17	22.28	22.17	22.20
2974	AMEX	CVY	Mon, Jul 16, 2018	22.22	22.34	22.17	22.18
2973	AMEX	CVY	Fri, Jul 13, 2018	22.23	22.33	22.22	22.22
2972	AMEX	CVY	Thu, Jul 12, 2018	22.29	22.29	22.13	22.24
2971	AMEX	CVY	Wed, Jul 11, 2018	22.35	22.35	22.18	22.25
2970	AMEX	CVY	Tue, Jul 10, 2018	22.36	22.47	22.35	22.44
2969	AMEX	CVY	Mon, Jul 9, 2018	22.33	22.43	22.30	22.36
2968	AMEX	CVY	Fri, Jul 6, 2018	22.08	22.31	22.08	22.23
2967	AMEX	CVY	Thu, Jul 5, 2018	22.06	22.14	22.01	22.14
2966	AMEX	CVY	Tue, Jul 3, 2018	22.04	22.08	22.00	22.00
2965	AMEX	CVY	Mon, Jul 2, 2018	21.84	21.95	21.80	21.87
2964	AMEX	CVY	Fri, Jun 29, 2018	22.07	22.08	21.94	21.94
2963	AMEX	CVY	Thu, Jun 28, 2018	21.86	22.04	21.82	22.04
2962	AMEX	CVY	Wed, Jun 27, 2018	22.10	22.18	21.91	21.91
2961	AMEX	CVY	Tue, Jun 26, 2018	22.09	22.15	22.04	22.10
2960	AMEX	CVY	Mon, Jun 25, 2018	22.56	22.56	22.20	22.11
2959	AMEX	CVY	Fri, Jun 22, 2018	22.50	22.57	22.43	22.43
2958	AMEX	CVY	Thu, Jun 21, 2018	22.45	22.52	22.40	22.40
2957	AMEX	CVY	Wed, Jun 20, 2018	22.47	22.58	22.42	22.58
2956	AMEX	CVY	Tue, Jun 19, 2018	22.38	22.46	22.30	22.39
2955	AMEX	CVY	Mon, Jun 18, 2018	22.38	22.47	22.38	22.44
2954	AMEX	CVY	Fri, Jun 15, 2018	22.42	22.50	22.39	22.48
2953	AMEX	CVY	Thu, Jun 14, 2018	22.52	22.56	22.46	22.46
2952	AMEX	CVY	Wed, Jun 13, 2018	22.53	22.61	22.49	22.50
2951	AMEX	CVY	Tue, Jun 12, 2018	22.59	22.67	22.59	22.59
2950	AMEX	CVY	Mon, Jun 11, 2018	22.51	22.66	22.51	22.65
2949	AMEX	CVY	Fri, Jun 8, 2018	22.48	22.51	22.42	22.50
2948	AMEX	CVY	Thu, Jun 7, 2018	22.46	22.57	22.44	22.51
2947	AMEX	CVY	Wed, Jun 6, 2018	22.37	22.47	22.33	22.44
2946	AMEX	CVY	Tue, Jun 5, 2018	22.32	22.35	22.27	22.31
2945	AMEX	CVY	Mon, Jun 4, 2018	22.25	22.37	22.25	22.30
2944	AMEX	CVY	Fri, Jun 1, 2018	22.21	22.26	22.16	22.18
2943	AMEX	CVY	Thu, May 31, 2018	22.19	22.20	22.07	22.07
2942	AMEX	CVY	Wed, May 30, 2018	21.88	22.24	21.88	22.16
2941	AMEX	CVY	Tue, May 29, 2018	21.98	22.02	21.87	21.89
2940	AMEX	CVY	Fri, May 25, 2018	22.04	22.10	22.00	22.04
2939	AMEX	CVY	Thu, May 24, 2018	22.09	22.23	22.06	22.09
2938	AMEX	CVY	Wed, May 23, 2018	22.17	22.20	22.09	22.11
2937	AMEX	CVY	Tue, May 22, 2018	22.14	22.30	22.14	22.30
2936	AMEX	CVY	Mon, May 21, 2018	22.16	22.24	22.10	22.19
2935	AMEX	CVY	Fri, May 18, 2018	22.05	22.12	22.01	22.02
2934	AMEX	CVY	Thu, May 17, 2018	21.99	22.15	21.99	22.11
2933	AMEX	CVY	Wed, May 16, 2018	21.94	22.16	21.94	22.04
2932	AMEX	CVY	Tue, May 15, 2018	21.96	22.05	21.92	21.95
2931	AMEX	CVY	Mon, May 14, 2018	22.08	22.13	22.02	22.02
2930	AMEX	CVY	Fri, May 11, 2018	22.07	22.09	21.92	21.95
2929	AMEX	CVY	Thu, May 10, 2018	21.96	22.07	21.91	22.06
2928	AMEX	CVY	Wed, May 9, 2018	21.89	21.92	21.79	21.85
2927	AMEX	CVY	Tue, May 8, 2018	21.82	21.82	21.70	21.78
2926	AMEX	CVY	Mon, May 7, 2018	21.99	21.99	21.85	21.85
2925	AMEX	CVY	Fri, May 4, 2018	21.53	21.92	21.53	21.85
2924	AMEX	CVY	Thu, May 3, 2018	21.68	21.72	21.52	21.61
2923	AMEX	CVY	Wed, May 2, 2018	21.77	21.86	21.69	21.69
2922	AMEX	CVY	Tue, May 1, 2018	21.81	21.85	21.70	21.78
2921	AMEX	CVY	Mon, Apr 30, 2018	21.87	22.02	21.84	21.84
2920	AMEX	CVY	Fri, Apr 27, 2018	21.90	22.04	21.87	21.99
2919	AMEX	CVY	Thu, Apr 26, 2018	21.82	21.96	21.80	21.91
2918	AMEX	CVY	Wed, Apr 25, 2018	21.78	21.84	21.67	21.83
2917	AMEX	CVY	Tue, Apr 24, 2018	21.87	21.97	21.73	21.79
2916	AMEX	CVY	Mon, Apr 23, 2018	21.68	21.90	21.68	21.79
2915	AMEX	CVY	Fri, Apr 20, 2018	21.72	21.83	21.68	21.70
2914	AMEX	CVY	Thu, Apr 19, 2018	21.93	21.96	21.74	21.80
2913	AMEX	CVY	Wed, Apr 18, 2018	21.88	22.01	21.88	21.91
2912	AMEX	CVY	Tue, Apr 17, 2018	21.80	21.99	21.80	21.91
2911	AMEX	CVY	Mon, Apr 16, 2018	21.63	21.85	21.63	21.80
2910	AMEX	CVY	Fri, Apr 13, 2018	21.61	21.61	21.48	21.57
2909	AMEX	CVY	Thu, Apr 12, 2018	21.66	21.71	21.53	21.55
2908	AMEX	CVY	Wed, Apr 11, 2018	21.51	21.68	21.51	21.63
2907	AMEX	CVY	Tue, Apr 10, 2018	21.55	21.67	21.45	21.58
2906	AMEX	CVY	Mon, Apr 9, 2018	21.44	21.56	21.39	21.39
2905	AMEX	CVY	Fri, Apr 6, 2018	21.53	21.65	21.30	21.35
2904	AMEX	CVY	Thu, Apr 5, 2018	21.54	21.69	21.51	21.69
2903	AMEX	CVY	Wed, Apr 4, 2018	21.17	21.57	21.16	21.47
2902	AMEX	CVY	Tue, Apr 3, 2018	21.26	21.40	21.23	21.33
2901	AMEX	CVY	Mon, Apr 2, 2018	21.49	21.56	21.11	21.19
2900	AMEX	CVY	Thu, Mar 29, 2018	21.40	21.54	21.33	21.48
2899	AMEX	CVY	Wed, Mar 28, 2018	21.19	21.42	21.19	21.33
2898	AMEX	CVY	Tue, Mar 27, 2018	21.32	21.43	21.14	21.20
2897	AMEX	CVY	Mon, Mar 26, 2018	21.22	21.31	21.10	21.30
2896	AMEX	CVY	Fri, Mar 23, 2018	21.52	21.60	21.25	21.31
2895	AMEX	CVY	Thu, Mar 22, 2018	21.71	21.80	21.50	21.50
2894	AMEX	CVY	Wed, Mar 21, 2018	21.83	21.97	21.78	21.86
2893	AMEX	CVY	Tue, Mar 20, 2018	21.86	21.95	21.74	21.77
2892	AMEX	CVY	Mon, Mar 19, 2018	22.08	22.08	21.75	21.85
2891	AMEX	CVY	Fri, Mar 16, 2018	22.02	22.13	22.02	22.08
2890	AMEX	CVY	Thu, Mar 15, 2018	22.17	22.17	21.93	21.95
2889	AMEX	CVY	Wed, Mar 14, 2018	22.25	22.25	22.03	22.11
2888	AMEX	CVY	Tue, Mar 13, 2018	22.27	22.37	22.12	22.19
2887	AMEX	CVY	Mon, Mar 12, 2018	22.20	22.28	22.19	22.19
2886	AMEX	CVY	Fri, Mar 9, 2018	22.10	22.19	22.03	22.19
2885	AMEX	CVY	Thu, Mar 8, 2018	21.98	22.03	21.89	21.97
2884	AMEX	CVY	Wed, Mar 7, 2018	21.84	21.98	21.84	21.93
2883	AMEX	CVY	Tue, Mar 6, 2018	21.85	22.00	21.85	21.96
2882	AMEX	CVY	Mon, Mar 5, 2018	21.74	21.97	21.70	21.97
2881	AMEX	CVY	Fri, Mar 2, 2018	21.54	21.80	21.50	21.80
2880	AMEX	CVY	Thu, Mar 1, 2018	21.67	21.81	21.52	21.61
2879	AMEX	CVY	Wed, Feb 28, 2018	22.03	22.03	21.76	21.76
2878	AMEX	CVY	Tue, Feb 27, 2018	22.27	22.30	21.98	22.02
2877	AMEX	CVY	Mon, Feb 26, 2018	22.26	22.27	22.15	22.22
2876	AMEX	CVY	Fri, Feb 23, 2018	22.06	22.19	22.02	22.19
2875	AMEX	CVY	Thu, Feb 22, 2018	22.11	22.18	22.00	22.00
2874	AMEX	CVY	Wed, Feb 21, 2018	22.09	22.34	22.09	22.10
2873	AMEX	CVY	Tue, Feb 20, 2018	22.24	22.27	22.03	22.05
2872	AMEX	CVY	Fri, Feb 16, 2018	22.33	22.47	22.28	22.36
2871	AMEX	CVY	Thu, Feb 15, 2018	22.36	22.43	22.15	22.29
2870	AMEX	CVY	Wed, Feb 14, 2018	21.85	22.29	21.85	22.20
2869	AMEX	CVY	Tue, Feb 13, 2018	21.89	22.02	21.79	22.02
2868	AMEX	CVY	Mon, Feb 12, 2018	21.80	22.01	21.69	21.93
2867	AMEX	CVY	Fri, Feb 9, 2018	21.72	21.80	21.13	21.70
2866	AMEX	CVY	Thu, Feb 8, 2018	22.12	22.23	21.51	21.51
2865	AMEX	CVY	Wed, Feb 7, 2018	22.05	22.28	22.02	22.09
2864	AMEX	CVY	Tue, Feb 6, 2018	21.34	22.19	21.29	22.07
2863	AMEX	CVY	Mon, Feb 5, 2018	22.29	22.42	21.72	21.72
2862	AMEX	CVY	Fri, Feb 2, 2018	22.76	22.76	22.40	22.40
2861	AMEX	CVY	Thu, Feb 1, 2018	22.83	22.96	22.83	22.85
2860	AMEX	CVY	Wed, Jan 31, 2018	23.00	23.07	22.83	22.88
2859	AMEX	CVY	Tue, Jan 30, 2018	23.06	23.23	22.88	22.91
2858	AMEX	CVY	Mon, Jan 29, 2018	23.31	23.35	23.21	23.28
2857	AMEX	CVY	Fri, Jan 26, 2018	23.33	23.41	23.25	23.34
2856	AMEX	CVY	Thu, Jan 25, 2018	23.44	23.44	23.20	23.31
2855	AMEX	CVY	Wed, Jan 24, 2018	23.43	23.50	23.30	23.39
2854	AMEX	CVY	Tue, Jan 23, 2018	23.37	23.40	23.26	23.39
2853	AMEX	CVY	Mon, Jan 22, 2018	23.18	23.32	23.18	23.32
2852	AMEX	CVY	Fri, Jan 19, 2018	23.06	23.12	22.99	23.12
2851	AMEX	CVY	Thu, Jan 18, 2018	23.10	23.10	22.96	23.01
2850	AMEX	CVY	Wed, Jan 17, 2018	22.96	23.10	22.92	23.10
2849	AMEX	CVY	Tue, Jan 16, 2018	23.02	23.18	22.89	22.92
2848	AMEX	CVY	Fri, Jan 12, 2018	22.88	23.06	22.88	23.06
2847	AMEX	CVY	Thu, Jan 11, 2018	22.72	22.95	22.67	22.88
2846	AMEX	CVY	Wed, Jan 10, 2018	22.61	22.70	22.58	22.68
2845	AMEX	CVY	Tue, Jan 9, 2018	22.67	22.72	22.64	22.67
2844	AMEX	CVY	Mon, Jan 8, 2018	22.63	22.74	22.58	22.74
2843	AMEX	CVY	Fri, Jan 5, 2018	22.58	22.65	22.55	22.65
2842	AMEX	CVY	Thu, Jan 4, 2018	22.54	22.62	22.46	22.53
2841	AMEX	CVY	Wed, Jan 3, 2018	22.58	22.61	22.49	22.51
2840	AMEX	CVY	Tue, Jan 2, 2018	22.42	22.53	22.40	22.50
2839	AMEX	CVY	Fri, Dec 29, 2017	22.52	22.52	22.34	22.42
2838	AMEX	CVY	Thu, Dec 28, 2017	22.35	22.40	22.32	22.40
2837	AMEX	CVY	Wed, Dec 27, 2017	22.36	22.41	22.32	22.32
2836	AMEX	CVY	Tue, Dec 26, 2017	22.30	22.42	22.30	22.41
2835	AMEX	CVY	Fri, Dec 22, 2017	22.45	22.50	22.45	22.28
2834	AMEX	CVY	Thu, Dec 21, 2017	22.46	22.55	22.40	22.45
2833	AMEX	CVY	Wed, Dec 20, 2017	22.47	22.47	22.37	22.44
2832	AMEX	CVY	Tue, Dec 19, 2017	22.58	22.58	22.41	22.41
2831	AMEX	CVY	Mon, Dec 18, 2017	22.50	22.58	22.47	22.55
2830	AMEX	CVY	Fri, Dec 15, 2017	22.21	22.39	22.21	22.25
2829	AMEX	CVY	Thu, Dec 14, 2017	22.30	22.30	22.16	22.18
2828	AMEX	CVY	Wed, Dec 13, 2017	22.25	22.35	22.24	22.31
2827	AMEX	CVY	Tue, Dec 12, 2017	22.31	22.31	22.19	22.23
2826	AMEX	CVY	Mon, Dec 11, 2017	22.19	22.28	22.16	22.28
2825	AMEX	CVY	Fri, Dec 8, 2017	22.13	22.20	22.08	22.15
2824	AMEX	CVY	Thu, Dec 7, 2017	22.00	22.09	22.00	22.05
2823	AMEX	CVY	Wed, Dec 6, 2017	22.07	22.15	22.02	22.07
2822	AMEX	CVY	Tue, Dec 5, 2017	22.24	22.32	22.08	22.08
2821	AMEX	CVY	Mon, Dec 4, 2017	22.22	22.39	22.22	22.23
2820	AMEX	CVY	Fri, Dec 1, 2017	22.09	22.14	21.91	22.07
2819	AMEX	CVY	Thu, Nov 30, 2017	22.12	22.23	22.08	22.14
2818	AMEX	CVY	Wed, Nov 29, 2017	21.94	22.13	21.94	22.03
2817	AMEX	CVY	Tue, Nov 28, 2017	21.79	21.95	21.77	21.92
2816	AMEX	CVY	Mon, Nov 27, 2017	21.81	21.85	21.76	21.76
2815	AMEX	CVY	Fri, Nov 24, 2017	21.80	21.83	21.79	21.80
2814	AMEX	CVY	Wed, Nov 22, 2017	21.81	21.86	21.75	21.79
2813	AMEX	CVY	Tue, Nov 21, 2017	21.76	21.81	21.72	21.75
2812	AMEX	CVY	Mon, Nov 20, 2017	21.69	21.74	21.63	21.70
2811	AMEX	CVY	Fri, Nov 17, 2017	21.66	21.74	21.61	21.69
2810	AMEX	CVY	Thu, Nov 16, 2017	21.43	21.65	21.38	21.55
2809	AMEX	CVY	Wed, Nov 15, 2017	21.40	21.44	21.28	21.39
2808	AMEX	CVY	Tue, Nov 14, 2017	21.38	21.51	21.37	21.48
2807	AMEX	CVY	Mon, Nov 13, 2017	21.47	21.53	21.43	21.45
2806	AMEX	CVY	Fri, Nov 10, 2017	21.51	21.65	21.50	21.51
2805	AMEX	CVY	Thu, Nov 9, 2017	21.57	21.59	21.47	21.59
2804	AMEX	CVY	Wed, Nov 8, 2017	21.60	21.66	21.56	21.60
2803	AMEX	CVY	Tue, Nov 7, 2017	21.75	21.76	21.56	21.61
2802	AMEX	CVY	Mon, Nov 6, 2017	21.63	21.72	21.58	21.67
2801	AMEX	CVY	Fri, Nov 3, 2017	21.66	21.68	21.55	21.61
2800	AMEX	CVY	Thu, Nov 2, 2017	21.59	21.66	21.56	21.60
2799	AMEX	CVY	Wed, Nov 1, 2017	21.66	21.70	21.57	21.65
2798	AMEX	CVY	Tue, Oct 31, 2017	21.63	21.63	21.52	21.56
2797	AMEX	CVY	Mon, Oct 30, 2017	21.59	21.66	21.53	21.55
2796	AMEX	CVY	Fri, Oct 27, 2017	21.61	21.69	21.58	21.64
2795	AMEX	CVY	Thu, Oct 26, 2017	21.64	21.68	21.60	21.61
2794	AMEX	CVY	Wed, Oct 25, 2017	21.71	21.72	21.45	21.57
2793	AMEX	CVY	Tue, Oct 24, 2017	21.78	21.80	21.71	21.74
2792	AMEX	CVY	Mon, Oct 23, 2017	21.86	21.86	21.72	21.72
2791	AMEX	CVY	Fri, Oct 20, 2017	21.90	21.90	21.80	21.85
2790	AMEX	CVY	Thu, Oct 19, 2017	21.75	21.79	21.67	21.79
2789	AMEX	CVY	Wed, Oct 18, 2017	21.79	21.81	21.71	21.76
2788	AMEX	CVY	Tue, Oct 17, 2017	21.66	21.70	21.63	21.70
2787	AMEX	CVY	Mon, Oct 16, 2017	21.68	21.69	21.61	21.62
2786	AMEX	CVY	Fri, Oct 13, 2017	21.74	21.76	21.68	21.70
2785	AMEX	CVY	Thu, Oct 12, 2017	21.72	21.75	21.67	21.70
2784	AMEX	CVY	Wed, Oct 11, 2017	21.75	21.76	21.71	21.74
2783	AMEX	CVY	Tue, Oct 10, 2017	21.69	21.77	21.69	21.75
2782	AMEX	CVY	Mon, Oct 9, 2017	21.74	21.78	21.65	21.67
2781	AMEX	CVY	Fri, Oct 6, 2017	21.70	21.78	21.69	21.71
2780	AMEX	CVY	Thu, Oct 5, 2017	21.71	21.84	21.71	21.77
2779	AMEX	CVY	Wed, Oct 4, 2017	21.73	21.78	21.69	21.71
2778	AMEX	CVY	Tue, Oct 3, 2017	21.73	21.77	21.69	21.76
2777	AMEX	CVY	Mon, Oct 2, 2017	21.69	21.74	21.63	21.73
2776	AMEX	CVY	Fri, Sep 29, 2017	21.62	21.70	21.61	21.70
2775	AMEX	CVY	Thu, Sep 28, 2017	21.53	21.66	21.52	21.61
2774	AMEX	CVY	Wed, Sep 27, 2017	21.58	21.62	21.46	21.55
2773	AMEX	CVY	Tue, Sep 26, 2017	21.46	21.56	21.46	21.50
2772	AMEX	CVY	Mon, Sep 25, 2017	21.70	21.73	21.63	21.47
2771	AMEX	CVY	Fri, Sep 22, 2017	21.53	21.66	21.50	21.62
2770	AMEX	CVY	Thu, Sep 21, 2017	21.58	21.61	21.51	21.56
2769	AMEX	CVY	Wed, Sep 20, 2017	21.71	21.71	21.54	21.56
2768	AMEX	CVY	Tue, Sep 19, 2017	21.55	21.58	21.53	21.57
2767	AMEX	CVY	Mon, Sep 18, 2017	21.54	21.61	21.50	21.51
2766	AMEX	CVY	Fri, Sep 15, 2017	21.35	21.53	21.35	21.52
2765	AMEX	CVY	Thu, Sep 14, 2017	21.43	21.49	21.42	21.45
2764	AMEX	CVY	Wed, Sep 13, 2017	21.40	21.47	21.40	21.45
2763	AMEX	CVY	Tue, Sep 12, 2017	21.32	21.46	21.28	21.41
2762	AMEX	CVY	Mon, Sep 11, 2017	21.21	21.35	21.21	21.30
2761	AMEX	CVY	Fri, Sep 8, 2017	21.06	21.15	21.06	21.11
2760	AMEX	CVY	Thu, Sep 7, 2017	21.14	21.14	21.06	21.09
2759	AMEX	CVY	Wed, Sep 6, 2017	21.01	21.15	21.01	21.10
2758	AMEX	CVY	Tue, Sep 5, 2017	21.22	21.22	20.97	21.02
2757	AMEX	CVY	Fri, Sep 1, 2017	21.14	21.23	21.14	21.20
2756	AMEX	CVY	Thu, Aug 31, 2017	21.00	21.11	20.99	21.08
2755	AMEX	CVY	Wed, Aug 30, 2017	20.87	20.98	20.83	20.93
2754	AMEX	CVY	Tue, Aug 29, 2017	20.86	20.95	20.82	20.90
2753	AMEX	CVY	Mon, Aug 28, 2017	20.98	20.98	20.90	20.93
2752	AMEX	CVY	Fri, Aug 25, 2017	20.92	20.99	20.91	20.92
2751	AMEX	CVY	Thu, Aug 24, 2017	20.94	20.94	20.82	20.88
2750	AMEX	CVY	Wed, Aug 23, 2017	20.77	20.86	20.75	20.84
2749	AMEX	CVY	Tue, Aug 22, 2017	20.66	20.82	20.65	20.78
2748	AMEX	CVY	Mon, Aug 21, 2017	20.64	20.68	20.59	20.65
2747	AMEX	CVY	Fri, Aug 18, 2017	20.62	20.73	20.61	20.64
2746	AMEX	CVY	Thu, Aug 17, 2017	20.87	20.91	20.67	20.67
2745	AMEX	CVY	Wed, Aug 16, 2017	20.92	20.99	20.91	20.94
2744	AMEX	CVY	Tue, Aug 15, 2017	20.95	20.95	20.85	20.86
2743	AMEX	CVY	Mon, Aug 14, 2017	20.86	21.01	20.86	20.93
2742	AMEX	CVY	Fri, Aug 11, 2017	20.64	20.84	20.64	20.80
2741	AMEX	CVY	Thu, Aug 10, 2017	21.03	21.05	20.77	20.77
2740	AMEX	CVY	Wed, Aug 9, 2017	21.12	21.16	21.07	21.11
2739	AMEX	CVY	Tue, Aug 8, 2017	21.28	21.34	21.18	21.18
2738	AMEX	CVY	Mon, Aug 7, 2017	21.31	21.31	21.23	21.28
2737	AMEX	CVY	Fri, Aug 4, 2017	21.29	21.31	21.23	21.28
2736	AMEX	CVY	Thu, Aug 3, 2017	21.31	21.34	21.23	21.25
2735	AMEX	CVY	Wed, Aug 2, 2017	21.33	21.34	21.26	21.29
2734	AMEX	CVY	Tue, Aug 1, 2017	21.42	21.42	21.31	21.39
2733	AMEX	CVY	Mon, Jul 31, 2017	21.27	21.35	21.18	21.31
2732	AMEX	CVY	Fri, Jul 28, 2017	21.26	21.28	21.18	21.28
2731	AMEX	CVY	Thu, Jul 27, 2017	21.28	21.29	21.19	21.25
2730	AMEX	CVY	Wed, Jul 26, 2017	21.36	21.36	21.26	21.28
2729	AMEX	CVY	Tue, Jul 25, 2017	21.35	21.41	21.30	21.35
2728	AMEX	CVY	Mon, Jul 24, 2017	21.26	21.29	21.22	21.25
2727	AMEX	CVY	Fri, Jul 21, 2017	21.28	21.28	21.22	21.26
2726	AMEX	CVY	Thu, Jul 20, 2017	21.30	21.35	21.25	21.29
2725	AMEX	CVY	Wed, Jul 19, 2017	21.27	21.30	21.22	21.29
2724	AMEX	CVY	Tue, Jul 18, 2017	21.21	21.22	21.15	21.22
2723	AMEX	CVY	Mon, Jul 17, 2017	21.19	21.28	21.19	21.22
2722	AMEX	CVY	Fri, Jul 14, 2017	21.11	21.22	21.11	21.19
2721	AMEX	CVY	Thu, Jul 13, 2017	21.09	21.12	21.04	21.11
2720	AMEX	CVY	Wed, Jul 12, 2017	20.93	21.05	20.93	21.00
2719	AMEX	CVY	Tue, Jul 11, 2017	20.84	20.89	20.80	20.84
2718	AMEX	CVY	Mon, Jul 10, 2017	20.93	20.94	20.86	20.87
2717	AMEX	CVY	Fri, Jul 7, 2017	20.79	20.96	20.77	20.92
2716	AMEX	CVY	Thu, Jul 6, 2017	20.97	20.99	20.85	20.87
2715	AMEX	CVY	Wed, Jul 5, 2017	21.12	21.12	20.97	21.01
2714	AMEX	CVY	Mon, Jul 3, 2017	21.00	21.15	21.00	21.15
2713	AMEX	CVY	Fri, Jun 30, 2017	20.94	21.01	20.90	20.95
2712	AMEX	CVY	Thu, Jun 29, 2017	20.98	21.04	20.83	20.89
2711	AMEX	CVY	Wed, Jun 28, 2017	20.90	21.05	20.90	20.96
2710	AMEX	CVY	Tue, Jun 27, 2017	20.91	20.99	20.83	20.83
2709	AMEX	CVY	Mon, Jun 26, 2017	20.90	20.97	20.87	20.91
2708	AMEX	CVY	Fri, Jun 23, 2017	20.96	21.07	20.96	21.07
2707	AMEX	CVY	Thu, Jun 22, 2017	20.88	21.02	20.88	20.97
2706	AMEX	CVY	Wed, Jun 21, 2017	21.00	21.02	20.86	20.88
2705	AMEX	CVY	Tue, Jun 20, 2017	21.19	21.19	20.96	20.98
2704	AMEX	CVY	Mon, Jun 19, 2017	21.18	21.22	21.15	21.19
2703	AMEX	CVY	Fri, Jun 16, 2017	21.08	21.13	20.95	21.13
2702	AMEX	CVY	Thu, Jun 15, 2017	21.04	21.09	21.01	21.07
2701	AMEX	CVY	Wed, Jun 14, 2017	21.20	21.21	21.07	21.16
2700	AMEX	CVY	Tue, Jun 13, 2017	21.16	21.20	21.12	21.19
2699	AMEX	CVY	Mon, Jun 12, 2017	21.06	21.22	21.06	21.11
2698	AMEX	CVY	Fri, Jun 9, 2017	20.94	21.08	20.85	21.05
2697	AMEX	CVY	Thu, Jun 8, 2017	20.80	20.94	20.78	20.87
2696	AMEX	CVY	Wed, Jun 7, 2017	20.81	20.86	20.71	20.75
2695	AMEX	CVY	Tue, Jun 6, 2017	20.81	20.84	20.74	20.77
2694	AMEX	CVY	Mon, Jun 5, 2017	20.96	20.98	20.86	20.88
2693	AMEX	CVY	Fri, Jun 2, 2017	20.99	21.01	20.94	20.95
2692	AMEX	CVY	Thu, Jun 1, 2017	20.78	20.98	20.75	20.95
2691	AMEX	CVY	Wed, May 31, 2017	20.81	20.81	20.66	20.75
2690	AMEX	CVY	Tue, May 30, 2017	20.73	20.81	20.73	20.77
2689	AMEX	CVY	Fri, May 26, 2017	20.77	20.83	20.74	20.76
2688	AMEX	CVY	Thu, May 25, 2017	20.85	20.87	20.78	20.79
2687	AMEX	CVY	Wed, May 24, 2017	20.86	20.87	20.74	20.85
2686	AMEX	CVY	Tue, May 23, 2017	20.76	20.85	20.75	20.79
2685	AMEX	CVY	Mon, May 22, 2017	20.66	20.78	20.66	20.73
2684	AMEX	CVY	Fri, May 19, 2017	20.45	20.70	20.45	20.64
2683	AMEX	CVY	Thu, May 18, 2017	20.39	20.51	20.33	20.44
2682	AMEX	CVY	Wed, May 17, 2017	20.62	20.69	20.46	20.47
2681	AMEX	CVY	Tue, May 16, 2017	20.78	20.81	20.70	20.72
2680	AMEX	CVY	Mon, May 15, 2017	20.68	20.83	20.68	20.78
2679	AMEX	CVY	Fri, May 12, 2017	20.71	20.74	20.63	20.64
2678	AMEX	CVY	Thu, May 11, 2017	20.76	20.76	20.61	20.68
2677	AMEX	CVY	Wed, May 10, 2017	20.72	20.84	20.72	20.83
2676	AMEX	CVY	Tue, May 9, 2017	20.71	20.76	20.68	20.69
2675	AMEX	CVY	Mon, May 8, 2017	20.77	20.84	20.72	20.75
2674	AMEX	CVY	Fri, May 5, 2017	20.64	20.82	20.64	20.81
2673	AMEX	CVY	Thu, May 4, 2017	20.76	20.76	20.57	20.62
2672	AMEX	CVY	Wed, May 3, 2017	20.82	20.82	20.73	20.76
2671	AMEX	CVY	Tue, May 2, 2017	20.84	20.90	20.76	20.80
2670	AMEX	CVY	Mon, May 1, 2017	20.83	20.87	20.81	20.84
2669	AMEX	CVY	Fri, Apr 28, 2017	20.95	20.95	20.81	20.87
2668	AMEX	CVY	Thu, Apr 27, 2017	20.91	21.00	20.89	20.93
2667	AMEX	CVY	Wed, Apr 26, 2017	20.97	21.04	20.94	20.94
2666	AMEX	CVY	Tue, Apr 25, 2017	20.88	20.97	20.88	20.93
2665	AMEX	CVY	Mon, Apr 24, 2017	20.79	20.89	20.77	20.87
2664	AMEX	CVY	Fri, Apr 21, 2017	20.74	20.77	20.66	20.70
2663	AMEX	CVY	Thu, Apr 20, 2017	20.70	20.77	20.65	20.71
2662	AMEX	CVY	Wed, Apr 19, 2017	20.70	20.73	20.58	20.58
2661	AMEX	CVY	Tue, Apr 18, 2017	20.58	20.67	20.55	20.62
2660	AMEX	CVY	Mon, Apr 17, 2017	20.50	20.62	20.49	20.60
2659	AMEX	CVY	Thu, Apr 13, 2017	20.57	20.60	20.47	20.47
2658	AMEX	CVY	Wed, Apr 12, 2017	20.67	20.70	20.57	20.58
2657	AMEX	CVY	Tue, Apr 11, 2017	20.59	20.70	20.57	20.67
2656	AMEX	CVY	Mon, Apr 10, 2017	20.61	20.72	20.60	20.60
2655	AMEX	CVY	Fri, Apr 7, 2017	20.57	20.62	20.53	20.54
2654	AMEX	CVY	Thu, Apr 6, 2017	20.48	20.64	20.48	20.60
2653	AMEX	CVY	Wed, Apr 5, 2017	20.62	20.72	20.47	20.47
2652	AMEX	CVY	Tue, Apr 4, 2017	20.61	20.63	20.52	20.58
2651	AMEX	CVY	Mon, Apr 3, 2017	20.74	20.74	20.49	20.59
2650	AMEX	CVY	Fri, Mar 31, 2017	20.60	20.73	20.60	20.69
2649	AMEX	CVY	Thu, Mar 30, 2017	20.65	20.68	20.59	20.63
2648	AMEX	CVY	Wed, Mar 29, 2017	20.55	20.63	20.45	20.58
2647	AMEX	CVY	Tue, Mar 28, 2017	20.33	20.54	20.33	20.53
2646	AMEX	CVY	Mon, Mar 27, 2017	20.36	20.40	20.24	20.39
2645	AMEX	CVY	Fri, Mar 24, 2017	20.67	20.72	20.59	20.63
2644	AMEX	CVY	Thu, Mar 23, 2017	20.56	20.74	20.56	20.62
2643	AMEX	CVY	Wed, Mar 22, 2017	20.51	20.59	20.47	20.57
2642	AMEX	CVY	Tue, Mar 21, 2017	20.84	20.86	20.55	20.56
2641	AMEX	CVY	Mon, Mar 20, 2017	20.81	20.84	20.76	20.79
2640	AMEX	CVY	Fri, Mar 17, 2017	20.83	20.87	20.81	20.85
2639	AMEX	CVY	Thu, Mar 16, 2017	20.81	20.86	20.78	20.81
2638	AMEX	CVY	Wed, Mar 15, 2017	20.58	20.86	20.58	20.77
2637	AMEX	CVY	Tue, Mar 14, 2017	20.55	20.55	20.45	20.51
2636	AMEX	CVY	Mon, Mar 13, 2017	20.54	20.63	20.54	20.58
2635	AMEX	CVY	Fri, Mar 10, 2017	20.51	20.58	20.46	20.53
2634	AMEX	CVY	Thu, Mar 9, 2017	20.53	20.56	20.36	20.44
2633	AMEX	CVY	Wed, Mar 8, 2017	20.66	20.72	20.54	20.57
2632	AMEX	CVY	Tue, Mar 7, 2017	20.82	20.82	20.66	20.66
2631	AMEX	CVY	Mon, Mar 6, 2017	20.80	20.82	20.73	20.78
2630	AMEX	CVY	Fri, Mar 3, 2017	20.86	20.89	20.80	20.86
2629	AMEX	CVY	Thu, Mar 2, 2017	20.95	20.95	20.85	20.86
2628	AMEX	CVY	Wed, Mar 1, 2017	20.92	21.03	20.92	20.98
2627	AMEX	CVY	Tue, Feb 28, 2017	20.85	20.89	20.81	20.83
2626	AMEX	CVY	Mon, Feb 27, 2017	20.86	20.94	20.86	20.90
2625	AMEX	CVY	Fri, Feb 24, 2017	20.85	20.90	20.80	20.89
2624	AMEX	CVY	Thu, Feb 23, 2017	20.99	20.99	20.85	20.89
2623	AMEX	CVY	Wed, Feb 22, 2017	20.91	20.94	20.85	20.89
2622	AMEX	CVY	Tue, Feb 21, 2017	20.81	20.93	20.81	20.93
2621	AMEX	CVY	Fri, Feb 17, 2017	20.81	20.81	20.71	20.78
2620	AMEX	CVY	Thu, Feb 16, 2017	20.84	20.88	20.79	20.81
2619	AMEX	CVY	Wed, Feb 15, 2017	20.81	20.86	20.76	20.84
2618	AMEX	CVY	Tue, Feb 14, 2017	20.80	20.83	20.72	20.81
2617	AMEX	CVY	Mon, Feb 13, 2017	20.74	20.85	20.74	20.79
2616	AMEX	CVY	Fri, Feb 10, 2017	20.72	20.78	20.71	20.78
2615	AMEX	CVY	Thu, Feb 9, 2017	20.58	20.71	20.58	20.67
2614	AMEX	CVY	Wed, Feb 8, 2017	20.46	20.57	20.42	20.52
2613	AMEX	CVY	Tue, Feb 7, 2017	20.53	20.59	20.49	20.51
2612	AMEX	CVY	Mon, Feb 6, 2017	20.55	20.59	20.50	20.53
2611	AMEX	CVY	Fri, Feb 3, 2017	20.51	20.63	20.51	20.59
2610	AMEX	CVY	Thu, Feb 2, 2017	20.36	20.47	20.36	20.43
2609	AMEX	CVY	Wed, Feb 1, 2017	20.45	20.52	20.31	20.37
2608	AMEX	CVY	Tue, Jan 31, 2017	20.32	20.40	20.26	20.38
2607	AMEX	CVY	Mon, Jan 30, 2017	20.45	20.45	20.30	20.35
2606	AMEX	CVY	Fri, Jan 27, 2017	20.63	20.63	20.48	20.51
2605	AMEX	CVY	Thu, Jan 26, 2017	20.65	20.69	20.58	20.60
2604	AMEX	CVY	Wed, Jan 25, 2017	20.60	20.72	20.60	20.66
2603	AMEX	CVY	Tue, Jan 24, 2017	20.40	20.55	20.40	20.52
2602	AMEX	CVY	Mon, Jan 23, 2017	20.37	20.37	20.26	20.35
2601	AMEX	CVY	Fri, Jan 20, 2017	20.38	20.41	20.30	20.33
2600	AMEX	CVY	Thu, Jan 19, 2017	20.49	20.49	20.27	20.29
2599	AMEX	CVY	Wed, Jan 18, 2017	20.51	20.54	20.41	20.47
2598	AMEX	CVY	Tue, Jan 17, 2017	20.50	20.55	20.45	20.48
2597	AMEX	CVY	Fri, Jan 13, 2017	20.48	20.50	20.43	20.48
2596	AMEX	CVY	Thu, Jan 12, 2017	20.47	20.50	20.35	20.43
2595	AMEX	CVY	Wed, Jan 11, 2017	20.41	20.47	20.38	20.45
2594	AMEX	CVY	Tue, Jan 10, 2017	20.36	20.47	20.35	20.39
2593	AMEX	CVY	Mon, Jan 9, 2017	20.42	20.46	20.35	20.38
2592	AMEX	CVY	Fri, Jan 6, 2017	20.50	20.52	20.43	20.46
2591	AMEX	CVY	Thu, Jan 5, 2017	20.51	20.55	20.43	20.52
2590	AMEX	CVY	Wed, Jan 4, 2017	20.40	20.57	20.40	20.55
2589	AMEX	CVY	Tue, Jan 3, 2017	20.29	20.41	20.26	20.37
2588	AMEX	CVY	Fri, Dec 30, 2016	20.25	20.26	20.12	20.16
2587	AMEX	CVY	Thu, Dec 29, 2016	20.12	20.23	20.12	20.17
2586	AMEX	CVY	Wed, Dec 28, 2016	20.29	20.33	20.09	20.12
2585	AMEX	CVY	Tue, Dec 27, 2016	20.18	20.30	20.18	20.24
2584	AMEX	CVY	Fri, Dec 23, 2016	20.18	20.23	20.17	20.23
2583	AMEX	CVY	Thu, Dec 22, 2016	20.45	20.48	20.39	20.20
2582	AMEX	CVY	Wed, Dec 21, 2016	20.44	20.50	20.44	20.48
2581	AMEX	CVY	Tue, Dec 20, 2016	20.40	20.48	20.36	20.44
2580	AMEX	CVY	Mon, Dec 19, 2016	20.32	20.41	20.30	20.37
2579	AMEX	CVY	Fri, Dec 16, 2016	20.31	20.41	20.27	20.30
2578	AMEX	CVY	Thu, Dec 15, 2016	20.20	20.34	20.13	20.27
2577	AMEX	CVY	Wed, Dec 14, 2016	20.44	20.47	20.21	20.21
2576	AMEX	CVY	Tue, Dec 13, 2016	20.40	20.52	20.37	20.45
2575	AMEX	CVY	Mon, Dec 12, 2016	20.50	20.52	20.34	20.36
2574	AMEX	CVY	Fri, Dec 9, 2016	20.43	20.48	20.38	20.44
2573	AMEX	CVY	Thu, Dec 8, 2016	20.35	20.49	20.35	20.42
2572	AMEX	CVY	Wed, Dec 7, 2016	20.15	20.42	20.15	20.40
2571	AMEX	CVY	Tue, Dec 6, 2016	20.03	20.16	19.99	20.14
2570	AMEX	CVY	Mon, Dec 5, 2016	19.93	20.01	19.93	20.00
2569	AMEX	CVY	Fri, Dec 2, 2016	19.80	19.91	19.79	19.84
2568	AMEX	CVY	Thu, Dec 1, 2016	19.85	19.94	19.76	19.81
2567	AMEX	CVY	Wed, Nov 30, 2016	19.94	19.95	19.84	19.84
2566	AMEX	CVY	Tue, Nov 29, 2016	19.78	19.91	19.78	19.83
2565	AMEX	CVY	Mon, Nov 28, 2016	19.90	19.97	19.81	19.81
2564	AMEX	CVY	Fri, Nov 25, 2016	19.98	20.00	19.95	19.97
2563	AMEX	CVY	Wed, Nov 23, 2016	19.87	19.98	19.87	19.93
2562	AMEX	CVY	Tue, Nov 22, 2016	19.86	19.98	19.86	19.97
2561	AMEX	CVY	Mon, Nov 21, 2016	19.75	19.86	19.75	19.82
2560	AMEX	CVY	Fri, Nov 18, 2016	19.72	19.73	19.62	19.70
2559	AMEX	CVY	Thu, Nov 17, 2016	19.74	19.76	19.66	19.67
2558	AMEX	CVY	Wed, Nov 16, 2016	19.73	19.73	19.59	19.63
2557	AMEX	CVY	Tue, Nov 15, 2016	19.58	19.73	19.50	19.72
2556	AMEX	CVY	Mon, Nov 14, 2016	19.41	19.60	19.41	19.59
2555	AMEX	CVY	Fri, Nov 11, 2016	19.25	19.40	19.21	19.36
2554	AMEX	CVY	Thu, Nov 10, 2016	19.44	19.58	19.29	19.33
2553	AMEX	CVY	Wed, Nov 9, 2016	18.89	19.41	18.85	19.33
2552	AMEX	CVY	Tue, Nov 8, 2016	19.11	19.24	19.08	19.13
2551	AMEX	CVY	Mon, Nov 7, 2016	19.04	19.20	19.04	19.19
2550	AMEX	CVY	Fri, Nov 4, 2016	18.87	18.98	18.82	18.86
2549	AMEX	CVY	Thu, Nov 3, 2016	18.87	18.98	18.84	18.86
2548	AMEX	CVY	Wed, Nov 2, 2016	19.04	19.04	18.81	18.86
2547	AMEX	CVY	Tue, Nov 1, 2016	19.29	19.32	18.97	19.03
2546	AMEX	CVY	Mon, Oct 31, 2016	19.24	19.33	19.24	19.30
2545	AMEX	CVY	Fri, Oct 28, 2016	19.25	19.38	19.19	19.24
2544	AMEX	CVY	Thu, Oct 27, 2016	19.39	19.43	19.24	19.25
2543	AMEX	CVY	Wed, Oct 26, 2016	19.34	19.44	19.31	19.39
2542	AMEX	CVY	Tue, Oct 25, 2016	19.41	19.47	19.34	19.40
2541	AMEX	CVY	Mon, Oct 24, 2016	19.42	19.55	19.38	19.45
2540	AMEX	CVY	Fri, Oct 21, 2016	19.27	19.43	19.26	19.41
2539	AMEX	CVY	Thu, Oct 20, 2016	19.35	19.39	19.27	19.36
2538	AMEX	CVY	Wed, Oct 19, 2016	19.26	19.39	19.23	19.35
2537	AMEX	CVY	Tue, Oct 18, 2016	19.22	19.27	19.15	19.24
2536	AMEX	CVY	Mon, Oct 17, 2016	19.10	19.18	19.07	19.07
2535	AMEX	CVY	Fri, Oct 14, 2016	19.11	19.24	19.10	19.10
2534	AMEX	CVY	Thu, Oct 13, 2016	19.03	19.16	18.93	19.10
2533	AMEX	CVY	Wed, Oct 12, 2016	19.13	19.18	19.06	19.14
2532	AMEX	CVY	Tue, Oct 11, 2016	19.28	19.28	19.04	19.09
2531	AMEX	CVY	Mon, Oct 10, 2016	19.26	19.37	19.26	19.29
2530	AMEX	CVY	Fri, Oct 7, 2016	19.29	19.29	19.11	19.17
2529	AMEX	CVY	Thu, Oct 6, 2016	19.27	19.28	19.12	19.23
2528	AMEX	CVY	Wed, Oct 5, 2016	19.30	19.32	19.25	19.27
2527	AMEX	CVY	Tue, Oct 4, 2016	19.27	19.33	19.10	19.16
2526	AMEX	CVY	Mon, Oct 3, 2016	19.34	19.40	19.25	19.29
2525	AMEX	CVY	Fri, Sep 30, 2016	19.38	19.45	19.31	19.39
2524	AMEX	CVY	Thu, Sep 29, 2016	19.45	19.47	19.21	19.29
2523	AMEX	CVY	Wed, Sep 28, 2016	19.29	19.48	19.20	19.47
2522	AMEX	CVY	Tue, Sep 27, 2016	19.22	19.31	19.20	19.30
2521	AMEX	CVY	Mon, Sep 26, 2016	19.35	19.39	19.23	19.27
2520	AMEX	CVY	Fri, Sep 23, 2016	19.66	19.71	19.60	19.63
2519	AMEX	CVY	Thu, Sep 22, 2016	19.68	19.74	19.66	19.69
2518	AMEX	CVY	Wed, Sep 21, 2016	19.34	19.55	19.29	19.51
2517	AMEX	CVY	Tue, Sep 20, 2016	19.39	19.39	19.28	19.28
2516	AMEX	CVY	Mon, Sep 19, 2016	19.25	19.44	19.25	19.35
2515	AMEX	CVY	Fri, Sep 16, 2016	19.19	19.28	19.15	19.24
2514	AMEX	CVY	Thu, Sep 15, 2016	19.08	19.34	19.08	19.27
2513	AMEX	CVY	Wed, Sep 14, 2016	19.13	19.25	19.07	19.12
2512	AMEX	CVY	Tue, Sep 13, 2016	19.44	19.44	19.12	19.16
2511	AMEX	CVY	Mon, Sep 12, 2016	19.25	19.58	19.18	19.52
2510	AMEX	CVY	Fri, Sep 9, 2016	19.74	19.74	19.36	19.39
2509	AMEX	CVY	Thu, Sep 8, 2016	19.88	19.95	19.87	19.91
2508	AMEX	CVY	Wed, Sep 7, 2016	19.83	19.92	19.83	19.92
2507	AMEX	CVY	Tue, Sep 6, 2016	19.78	19.81	19.71	19.80
2506	AMEX	CVY	Fri, Sep 2, 2016	19.72	19.84	19.72	19.78
2505	AMEX	CVY	Thu, Sep 1, 2016	19.70	19.75	19.52	19.62
2504	AMEX	CVY	Wed, Aug 31, 2016	19.78	19.85	19.66	19.74
2503	AMEX	CVY	Tue, Aug 30, 2016	19.79	19.86	19.75	19.80
2502	AMEX	CVY	Mon, Aug 29, 2016	19.67	19.81	19.67	19.79
2501	AMEX	CVY	Fri, Aug 26, 2016	19.79	19.93	19.63	19.70
2500	AMEX	CVY	Thu, Aug 25, 2016	19.69	19.81	19.69	19.73
2499	AMEX	CVY	Wed, Aug 24, 2016	19.84	19.85	19.70	19.74
2498	AMEX	CVY	Tue, Aug 23, 2016	19.79	19.89	19.79	19.85
2497	AMEX	CVY	Mon, Aug 22, 2016	19.74	19.74	19.66	19.71
2496	AMEX	CVY	Fri, Aug 19, 2016	19.85	19.85	19.72	19.80
2495	AMEX	CVY	Thu, Aug 18, 2016	19.70	19.85	19.70	19.84
2494	AMEX	CVY	Wed, Aug 17, 2016	19.68	19.72	19.57	19.70
2493	AMEX	CVY	Tue, Aug 16, 2016	19.79	19.79	19.68	19.68
2492	AMEX	CVY	Mon, Aug 15, 2016	19.72	19.82	19.72	19.79
2491	AMEX	CVY	Fri, Aug 12, 2016	19.63	19.74	19.62	19.66
2490	AMEX	CVY	Thu, Aug 11, 2016	19.58	19.70	19.55	19.69
2489	AMEX	CVY	Wed, Aug 10, 2016	19.62	19.62	19.46	19.49
2488	AMEX	CVY	Tue, Aug 9, 2016	19.67	19.70	19.55	19.57
2487	AMEX	CVY	Mon, Aug 8, 2016	19.66	19.70	19.64	19.66
2486	AMEX	CVY	Fri, Aug 5, 2016	19.52	19.65	19.50	19.60
2485	AMEX	CVY	Thu, Aug 4, 2016	19.46	19.52	19.40	19.46
2484	AMEX	CVY	Wed, Aug 3, 2016	19.21	19.44	19.20	19.43
2483	AMEX	CVY	Tue, Aug 2, 2016	19.45	19.59	19.19	19.26
2482	AMEX	CVY	Mon, Aug 1, 2016	19.65	19.65	19.41	19.46
2481	AMEX	CVY	Fri, Jul 29, 2016	19.46	19.69	19.45	19.65
2480	AMEX	CVY	Thu, Jul 28, 2016	19.53	19.56	19.45	19.49
2479	AMEX	CVY	Wed, Jul 27, 2016	19.65	19.74	19.51	19.58
2478	AMEX	CVY	Tue, Jul 26, 2016	19.58	19.70	19.56	19.63
2477	AMEX	CVY	Mon, Jul 25, 2016	19.69	19.70	19.60	19.64
2476	AMEX	CVY	Fri, Jul 22, 2016	19.66	19.72	19.61	19.69
2475	AMEX	CVY	Thu, Jul 21, 2016	19.66	19.76	19.61	19.63
2474	AMEX	CVY	Wed, Jul 20, 2016	19.59	19.72	19.51	19.66
2473	AMEX	CVY	Tue, Jul 19, 2016	19.65	19.65	19.53	19.57
2472	AMEX	CVY	Mon, Jul 18, 2016	19.51	19.68	19.46	19.64
2471	AMEX	CVY	Fri, Jul 15, 2016	19.61	19.64	19.49	19.51
2470	AMEX	CVY	Thu, Jul 14, 2016	19.61	19.64	19.54	19.55
2469	AMEX	CVY	Wed, Jul 13, 2016	19.56	19.59	19.39	19.48
2468	AMEX	CVY	Tue, Jul 12, 2016	19.33	19.59	19.33	19.53
2467	AMEX	CVY	Mon, Jul 11, 2016	19.25	19.29	19.23	19.25
2466	AMEX	CVY	Fri, Jul 8, 2016	18.99	19.17	18.99	19.14
2465	AMEX	CVY	Thu, Jul 7, 2016	18.89	19.04	18.75	18.84
2464	AMEX	CVY	Wed, Jul 6, 2016	18.74	18.90	18.63	18.87
2463	AMEX	CVY	Tue, Jul 5, 2016	18.98	18.98	18.71	18.82
2462	AMEX	CVY	Fri, Jul 1, 2016	18.95	19.12	18.91	19.10
2461	AMEX	CVY	Thu, Jun 30, 2016	18.84	18.95	18.66	18.95
2460	AMEX	CVY	Wed, Jun 29, 2016	18.64	18.80	18.63	18.77
2459	AMEX	CVY	Tue, Jun 28, 2016	18.19	18.46	18.19	18.45
2458	AMEX	CVY	Mon, Jun 27, 2016	18.39	18.39	17.93	17.98
2457	AMEX	CVY	Fri, Jun 24, 2016	18.47	18.78	18.47	18.53
2456	AMEX	CVY	Thu, Jun 23, 2016	19.27	19.38	19.26	19.14
2455	AMEX	CVY	Wed, Jun 22, 2016	19.12	19.24	19.07	19.07
2454	AMEX	CVY	Tue, Jun 21, 2016	19.07	19.16	18.98	19.11
2453	AMEX	CVY	Mon, Jun 20, 2016	19.03	19.22	19.03	19.04
2452	AMEX	CVY	Fri, Jun 17, 2016	18.73	18.95	18.73	18.90
2451	AMEX	CVY	Thu, Jun 16, 2016	18.72	18.77	18.46	18.74
2450	AMEX	CVY	Wed, Jun 15, 2016	18.69	18.85	18.66	18.76
2449	AMEX	CVY	Tue, Jun 14, 2016	18.74	18.84	18.57	18.68
2448	AMEX	CVY	Mon, Jun 13, 2016	18.97	19.03	18.79	18.80
2447	AMEX	CVY	Fri, Jun 10, 2016	19.29	19.29	18.99	19.04
2446	AMEX	CVY	Thu, Jun 9, 2016	19.41	19.41	19.30	19.35
2445	AMEX	CVY	Wed, Jun 8, 2016	19.48	19.61	19.45	19.50
2444	AMEX	CVY	Tue, Jun 7, 2016	19.37	19.52	19.37	19.45
2443	AMEX	CVY	Mon, Jun 6, 2016	19.20	19.38	19.20	19.36
2442	AMEX	CVY	Fri, Jun 3, 2016	19.18	19.19	19.01	19.14
2441	AMEX	CVY	Thu, Jun 2, 2016	19.03	19.16	19.01	19.14
2440	AMEX	CVY	Wed, Jun 1, 2016	18.88	19.09	18.85	19.08
2439	AMEX	CVY	Tue, May 31, 2016	19.02	19.11	18.93	19.02
2438	AMEX	CVY	Fri, May 27, 2016	18.93	19.07	18.93	19.01
2437	AMEX	CVY	Thu, May 26, 2016	19.11	19.15	18.95	18.95
2436	AMEX	CVY	Wed, May 25, 2016	18.97	19.09	18.97	19.03
2435	AMEX	CVY	Tue, May 24, 2016	18.85	18.89	18.78	18.85
2434	AMEX	CVY	Mon, May 23, 2016	18.70	18.80	18.69	18.69
2433	AMEX	CVY	Fri, May 20, 2016	18.59	18.76	18.56	18.73
2432	AMEX	CVY	Thu, May 19, 2016	18.55	18.59	18.42	18.53
2431	AMEX	CVY	Wed, May 18, 2016	18.66	18.83	18.59	18.64
2430	AMEX	CVY	Tue, May 17, 2016	18.75	18.90	18.70	18.77
2429	AMEX	CVY	Mon, May 16, 2016	18.61	18.83	18.61	18.82
2428	AMEX	CVY	Fri, May 13, 2016	18.70	18.77	18.57	18.60
2427	AMEX	CVY	Thu, May 12, 2016	18.76	18.92	18.68	18.75
2426	AMEX	CVY	Wed, May 11, 2016	18.79	18.89	18.68	18.76
2425	AMEX	CVY	Tue, May 10, 2016	18.71	18.88	18.71	18.85
2424	AMEX	CVY	Mon, May 9, 2016	18.75	18.75	18.59	18.65
2423	AMEX	CVY	Fri, May 6, 2016	18.63	18.80	18.63	18.74
2422	AMEX	CVY	Thu, May 5, 2016	18.79	18.87	18.66	18.72
2421	AMEX	CVY	Wed, May 4, 2016	18.77	18.85	18.68	18.73
2420	AMEX	CVY	Tue, May 3, 2016	18.97	18.97	18.78	18.85
2419	AMEX	CVY	Mon, May 2, 2016	19.06	19.11	18.93	19.06
2418	AMEX	CVY	Fri, Apr 29, 2016	19.07	19.13	18.88	19.01
2417	AMEX	CVY	Thu, Apr 28, 2016	19.10	19.25	19.06	19.08
2416	AMEX	CVY	Wed, Apr 27, 2016	19.12	19.29	19.11	19.24
2415	AMEX	CVY	Tue, Apr 26, 2016	19.03	19.12	19.00	19.10
2414	AMEX	CVY	Mon, Apr 25, 2016	19.05	19.05	18.88	18.94
2413	AMEX	CVY	Fri, Apr 22, 2016	19.00	19.14	19.00	19.08
2412	AMEX	CVY	Thu, Apr 21, 2016	19.02	19.06	18.91	18.93
2411	AMEX	CVY	Wed, Apr 20, 2016	18.97	19.08	18.92	19.01
2410	AMEX	CVY	Tue, Apr 19, 2016	18.80	18.97	18.78	18.93
2409	AMEX	CVY	Mon, Apr 18, 2016	18.52	18.77	18.43	18.73
2408	AMEX	CVY	Fri, Apr 15, 2016	18.61	18.67	18.54	18.59
2407	AMEX	CVY	Thu, Apr 14, 2016	18.68	18.68	18.57	18.62
2406	AMEX	CVY	Wed, Apr 13, 2016	18.58	18.72	18.57	18.69
2405	AMEX	CVY	Tue, Apr 12, 2016	18.25	18.54	18.22	18.48
2404	AMEX	CVY	Mon, Apr 11, 2016	18.23	18.36	18.19	18.19
2403	AMEX	CVY	Fri, Apr 8, 2016	18.10	18.26	18.10	18.13
2402	AMEX	CVY	Thu, Apr 7, 2016	18.07	18.13	17.88	17.98
2401	AMEX	CVY	Wed, Apr 6, 2016	18.05	18.17	17.96	18.14
2400	AMEX	CVY	Tue, Apr 5, 2016	18.23	18.23	18.23	18.03
2399	AMEX	CVY	Mon, Apr 4, 2016	18.38	18.39	18.20	18.23
2398	AMEX	CVY	Fri, Apr 1, 2016	18.33	18.40	18.19	18.35
2397	AMEX	CVY	Thu, Mar 31, 2016	18.45	18.51	18.42	18.49
2396	AMEX	CVY	Wed, Mar 30, 2016	18.46	18.58	18.35	18.42
2395	AMEX	CVY	Tue, Mar 29, 2016	18.10	18.37	18.04	18.36
2394	AMEX	CVY	Mon, Mar 28, 2016	18.23	18.25	18.10	18.17
2393	AMEX	CVY	Thu, Mar 24, 2016	18.07	18.17	17.96	18.17
2392	AMEX	CVY	Wed, Mar 23, 2016	18.68	18.68	18.40	18.17
2391	AMEX	CVY	Tue, Mar 22, 2016	18.65	18.81	18.57	18.77
2390	AMEX	CVY	Mon, Mar 21, 2016	18.77	18.81	18.66	18.72
2389	AMEX	CVY	Fri, Mar 18, 2016	18.73	18.90	18.70	18.76
2388	AMEX	CVY	Thu, Mar 17, 2016	18.51	18.83	18.50	18.75
2387	AMEX	CVY	Wed, Mar 16, 2016	18.22	18.52	18.22	18.49
2386	AMEX	CVY	Tue, Mar 15, 2016	18.35	18.35	18.35	18.22
2385	AMEX	CVY	Mon, Mar 14, 2016	18.38	18.42	18.29	18.29
2384	AMEX	CVY	Fri, Mar 11, 2016	18.06	18.06	18.06	18.43
2383	AMEX	CVY	Thu, Mar 10, 2016	18.13	18.13	18.13	18.06
2382	AMEX	CVY	Wed, Mar 9, 2016	18.10	18.22	18.02	18.13
2381	AMEX	CVY	Tue, Mar 8, 2016	18.29	18.29	17.96	17.97
2380	AMEX	CVY	Mon, Mar 7, 2016	18.04	18.34	18.04	18.31
2379	AMEX	CVY	Fri, Mar 4, 2016	18.03	18.19	17.95	18.08
2378	AMEX	CVY	Thu, Mar 3, 2016	17.79	17.79	17.79	18.04
2377	AMEX	CVY	Wed, Mar 2, 2016	17.61	17.80	17.56	17.79
2376	AMEX	CVY	Tue, Mar 1, 2016	17.50	17.66	17.46	17.63
2375	AMEX	CVY	Mon, Feb 29, 2016	17.37	17.49	17.33	17.36
2374	AMEX	CVY	Fri, Feb 26, 2016	17.42	17.49	17.32	17.37
2373	AMEX	CVY	Thu, Feb 25, 2016	17.23	17.34	17.11	17.31
2372	AMEX	CVY	Wed, Feb 24, 2016	16.96	17.24	16.80	17.21
2371	AMEX	CVY	Tue, Feb 23, 2016	17.30	17.30	17.11	17.13
2370	AMEX	CVY	Mon, Feb 22, 2016	17.27	17.40	17.27	17.33
2369	AMEX	CVY	Fri, Feb 19, 2016	17.19	17.19	17.02	17.14
2368	AMEX	CVY	Thu, Feb 18, 2016	17.27	17.28	17.17	17.27
2367	AMEX	CVY	Wed, Feb 17, 2016	17.05	17.30	17.05	17.22
2366	AMEX	CVY	Tue, Feb 16, 2016	16.86	17.03	16.77	17.02
2365	AMEX	CVY	Fri, Feb 12, 2016	16.52	16.75	16.51	16.70
2364	AMEX	CVY	Thu, Feb 11, 2016	16.48	16.53	16.22	16.36
2363	AMEX	CVY	Wed, Feb 10, 2016	16.77	16.90	16.65	16.65
2362	AMEX	CVY	Tue, Feb 9, 2016	16.81	16.89	16.60	16.72
2361	AMEX	CVY	Mon, Feb 8, 2016	17.14	17.14	16.76	16.93
2360	AMEX	CVY	Fri, Feb 5, 2016	17.40	17.46	17.25	17.26
2359	AMEX	CVY	Thu, Feb 4, 2016	17.26	17.55	17.26	17.43
2358	AMEX	CVY	Wed, Feb 3, 2016	17.29	17.37	16.99	17.32
2357	AMEX	CVY	Tue, Feb 2, 2016	17.30	17.30	17.11	17.16
2356	AMEX	CVY	Mon, Feb 1, 2016	17.40	17.56	17.29	17.49
2355	AMEX	CVY	Fri, Jan 29, 2016	17.18	17.48	17.18	17.47
2354	AMEX	CVY	Thu, Jan 28, 2016	17.09	17.14	16.95	17.09
2353	AMEX	CVY	Wed, Jan 27, 2016	16.97	17.17	16.87	16.94
2352	AMEX	CVY	Tue, Jan 26, 2016	16.78	17.06	16.77	16.98
2351	AMEX	CVY	Mon, Jan 25, 2016	16.89	16.95	16.66	16.69
2350	AMEX	CVY	Fri, Jan 22, 2016	16.78	17.06	16.78	17.00
2349	AMEX	CVY	Thu, Jan 21, 2016	16.40	16.70	16.29	16.54
2348	AMEX	CVY	Wed, Jan 20, 2016	16.47	16.49	15.95	16.36
2347	AMEX	CVY	Tue, Jan 19, 2016	16.92	17.00	16.51	16.62
2346	AMEX	CVY	Fri, Jan 15, 2016	16.76	16.83	16.56	16.77
2345	AMEX	CVY	Thu, Jan 14, 2016	16.98	17.25	16.81	17.14
2344	AMEX	CVY	Wed, Jan 13, 2016	17.39	17.41	16.90	16.92
2343	AMEX	CVY	Tue, Jan 12, 2016	17.41	17.48	17.06	17.29
2342	AMEX	CVY	Mon, Jan 11, 2016	17.48	17.49	17.19	17.31
2341	AMEX	CVY	Fri, Jan 8, 2016	17.63	17.63	17.38	17.39
2340	AMEX	CVY	Thu, Jan 7, 2016	17.61	17.76	17.50	17.53
2339	AMEX	CVY	Wed, Jan 6, 2016	17.93	18.01	17.81	17.88
2338	AMEX	CVY	Tue, Jan 5, 2016	18.15	18.17	18.02	18.17
2337	AMEX	CVY	Mon, Jan 4, 2016	18.07	18.11	17.87	18.11
2336	AMEX	CVY	Thu, Dec 31, 2015	18.19	18.26	18.10	18.18
2335	AMEX	CVY	Wed, Dec 30, 2015	18.27	18.32	18.19	18.19
2334	AMEX	CVY	Tue, Dec 29, 2015	18.29	18.36	18.24	18.30
2333	AMEX	CVY	Mon, Dec 28, 2015	18.25	18.25	18.11	18.16
2332	AMEX	CVY	Thu, Dec 24, 2015	18.37	18.41	18.32	18.32
2331	AMEX	CVY	Wed, Dec 23, 2015	18.40	18.62	18.40	18.60
2330	AMEX	CVY	Tue, Dec 22, 2015	18.06	18.29	18.02	18.27
2329	AMEX	CVY	Mon, Dec 21, 2015	17.95	18.08	17.88	17.99
2328	AMEX	CVY	Fri, Dec 18, 2015	17.88	17.99	17.85	17.85
2327	AMEX	CVY	Thu, Dec 17, 2015	18.27	18.27	17.97	17.97
2326	AMEX	CVY	Wed, Dec 16, 2015	18.08	18.29	18.02	18.25
2325	AMEX	CVY	Tue, Dec 15, 2015	17.94	18.10	17.93	18.00
2324	AMEX	CVY	Mon, Dec 14, 2015	18.04	18.09	17.72	17.84
2323	AMEX	CVY	Fri, Dec 11, 2015	18.21	18.23	17.99	18.01
2322	AMEX	CVY	Thu, Dec 10, 2015	18.48	18.57	18.38	18.40
2321	AMEX	CVY	Wed, Dec 9, 2015	18.40	18.75	18.38	18.48
2320	AMEX	CVY	Tue, Dec 8, 2015	18.48	18.57	18.36	18.40
2319	AMEX	CVY	Mon, Dec 7, 2015	18.77	18.77	18.50	18.56
2318	AMEX	CVY	Fri, Dec 4, 2015	18.81	18.90	18.75	18.85
2317	AMEX	CVY	Thu, Dec 3, 2015	19.05	19.05	18.76	18.82
2316	AMEX	CVY	Wed, Dec 2, 2015	19.27	19.32	19.00	19.02
2315	AMEX	CVY	Tue, Dec 1, 2015	19.30	19.39	19.26	19.35
2314	AMEX	CVY	Mon, Nov 30, 2015	19.32	19.35	19.26	19.27
2313	AMEX	CVY	Fri, Nov 27, 2015	19.35	19.36	19.24	19.31
2312	AMEX	CVY	Wed, Nov 25, 2015	19.34	19.40	19.22	19.32
2311	AMEX	CVY	Tue, Nov 24, 2015	19.13	19.38	19.13	19.34
2310	AMEX	CVY	Mon, Nov 23, 2015	19.24	19.35	19.17	19.18
2309	AMEX	CVY	Fri, Nov 20, 2015	19.33	19.42	19.24	19.24
2308	AMEX	CVY	Thu, Nov 19, 2015	19.36	19.40	19.25	19.28
2307	AMEX	CVY	Wed, Nov 18, 2015	19.15	19.38	19.15	19.38
2306	AMEX	CVY	Tue, Nov 17, 2015	19.26	19.34	19.10	19.11
2305	AMEX	CVY	Mon, Nov 16, 2015	18.91	19.28	18.90	19.25
2304	AMEX	CVY	Fri, Nov 13, 2015	18.93	19.01	18.80	18.92
2303	AMEX	CVY	Thu, Nov 12, 2015	19.18	19.23	18.95	18.95
2302	AMEX	CVY	Wed, Nov 11, 2015	19.50	19.51	19.29	19.33
2301	AMEX	CVY	Tue, Nov 10, 2015	19.42	19.46	19.36	19.46
2300	AMEX	CVY	Mon, Nov 9, 2015	19.59	19.66	19.39	19.46
2299	AMEX	CVY	Fri, Nov 6, 2015	19.65	19.65	19.45	19.63
2298	AMEX	CVY	Thu, Nov 5, 2015	19.85	19.86	19.64	19.74
2297	AMEX	CVY	Wed, Nov 4, 2015	20.10	20.11	19.82	19.88
2296	AMEX	CVY	Tue, Nov 3, 2015	19.88	20.15	19.88	20.09
2295	AMEX	CVY	Mon, Nov 2, 2015	19.62	19.92	19.60	19.90
2294	AMEX	CVY	Fri, Oct 30, 2015	19.56	19.71	19.48	19.65
2293	AMEX	CVY	Thu, Oct 29, 2015	19.57	19.66	19.49	19.53
2292	AMEX	CVY	Wed, Oct 28, 2015	19.32	19.68	19.32	19.63
2291	AMEX	CVY	Tue, Oct 27, 2015	19.52	19.52	19.29	19.35
2290	AMEX	CVY	Mon, Oct 26, 2015	19.78	19.81	19.62	19.67
2289	AMEX	CVY	Fri, Oct 23, 2015	19.85	19.94	19.74	19.81
2288	AMEX	CVY	Thu, Oct 22, 2015	19.69	19.88	19.68	19.79
2287	AMEX	CVY	Wed, Oct 21, 2015	19.78	19.80	19.57	19.57
2286	AMEX	CVY	Tue, Oct 20, 2015	19.62	19.83	19.60	19.74
2285	AMEX	CVY	Mon, Oct 19, 2015	19.72	19.72	19.60	19.67
2284	AMEX	CVY	Fri, Oct 16, 2015	19.80	19.85	19.72	19.83
2283	AMEX	CVY	Thu, Oct 15, 2015	19.68	19.85	19.51	19.80
2282	AMEX	CVY	Wed, Oct 14, 2015	19.64	19.74	19.58	19.64
2281	AMEX	CVY	Tue, Oct 13, 2015	19.72	19.90	19.64	19.64
2280	AMEX	CVY	Mon, Oct 12, 2015	19.95	19.95	19.76	19.82
2279	AMEX	CVY	Fri, Oct 9, 2015	20.03	20.08	19.92	19.95
2278	AMEX	CVY	Thu, Oct 8, 2015	19.67	20.01	19.65	19.96
2277	AMEX	CVY	Wed, Oct 7, 2015	19.55	19.80	19.49	19.69
2276	AMEX	CVY	Tue, Oct 6, 2015	19.28	19.58	19.27	19.46
2275	AMEX	CVY	Mon, Oct 5, 2015	18.96	19.33	18.96	19.30
2274	AMEX	CVY	Fri, Oct 2, 2015	18.35	18.86	18.34	18.86
2273	AMEX	CVY	Thu, Oct 1, 2015	18.55	18.60	18.31	18.46
2272	AMEX	CVY	Wed, Sep 30, 2015	18.23	18.47	18.19	18.45
2271	AMEX	CVY	Tue, Sep 29, 2015	18.17	18.28	17.98	18.03
2270	AMEX	CVY	Mon, Sep 28, 2015	18.54	18.54	18.12	18.15
2269	AMEX	CVY	Fri, Sep 25, 2015	18.82	18.82	18.56	18.64
2268	AMEX	CVY	Thu, Sep 24, 2015	18.60	18.74	18.46	18.69
2267	AMEX	CVY	Wed, Sep 23, 2015	19.27	19.28	18.99	19.01
2266	AMEX	CVY	Tue, Sep 22, 2015	19.33	19.34	19.14	19.25
2265	AMEX	CVY	Mon, Sep 21, 2015	19.52	19.62	19.50	19.54
2264	AMEX	CVY	Fri, Sep 18, 2015	19.51	19.63	19.42	19.46
2263	AMEX	CVY	Thu, Sep 17, 2015	19.64	19.97	19.63	19.70
2262	AMEX	CVY	Wed, Sep 16, 2015	19.42	19.71	19.42	19.69
2261	AMEX	CVY	Tue, Sep 15, 2015	19.31	19.45	19.29	19.40
2260	AMEX	CVY	Mon, Sep 14, 2015	19.38	19.38	19.26	19.29
2259	AMEX	CVY	Fri, Sep 11, 2015	19.43	19.43	19.29	19.40
2258	AMEX	CVY	Thu, Sep 10, 2015	19.42	19.63	19.37	19.51
2257	AMEX	CVY	Wed, Sep 9, 2015	19.84	19.87	19.44	19.46
2256	AMEX	CVY	Tue, Sep 8, 2015	19.64	19.71	19.54	19.69
2255	AMEX	CVY	Fri, Sep 4, 2015	19.42	19.46	19.33	19.37
2254	AMEX	CVY	Thu, Sep 3, 2015	19.60	19.84	19.58	19.62
2253	AMEX	CVY	Wed, Sep 2, 2015	19.61	19.61	19.35	19.58
2252	AMEX	CVY	Tue, Sep 1, 2015	19.60	19.64	19.34	19.41
2251	AMEX	CVY	Mon, Aug 31, 2015	19.84	19.98	19.70	19.89
2250	AMEX	CVY	Fri, Aug 28, 2015	19.79	20.00	19.78	19.96
2249	AMEX	CVY	Thu, Aug 27, 2015	19.55	19.90	19.55	19.83
2248	AMEX	CVY	Wed, Aug 26, 2015	19.35	19.39	19.02	19.37
2247	AMEX	CVY	Tue, Aug 25, 2015	19.51	19.60	19.01	19.01
2246	AMEX	CVY	Mon, Aug 24, 2015	18.61	19.63	17.50	19.16
2245	AMEX	CVY	Fri, Aug 21, 2015	20.21	20.27	19.87	19.89
2244	AMEX	CVY	Thu, Aug 20, 2015	20.51	20.56	20.34	20.34
2243	AMEX	CVY	Wed, Aug 19, 2015	20.76	20.80	20.55	20.66
2242	AMEX	CVY	Tue, Aug 18, 2015	20.91	20.93	20.82	20.85
2241	AMEX	CVY	Mon, Aug 17, 2015	20.80	20.95	20.77	20.95
2240	AMEX	CVY	Fri, Aug 14, 2015	20.77	20.88	20.77	20.86
2239	AMEX	CVY	Thu, Aug 13, 2015	20.88	20.89	20.78	20.79
2238	AMEX	CVY	Wed, Aug 12, 2015	20.72	20.95	20.67	20.92
2237	AMEX	CVY	Tue, Aug 11, 2015	20.78	20.83	20.72	20.82
2236	AMEX	CVY	Mon, Aug 10, 2015	20.65	20.94	20.65	20.92
2235	AMEX	CVY	Fri, Aug 7, 2015	20.66	20.74	20.61	20.63
2234	AMEX	CVY	Thu, Aug 6, 2015	20.73	20.74	20.58	20.71
2233	AMEX	CVY	Wed, Aug 5, 2015	20.86	20.96	20.71	20.74
2232	AMEX	CVY	Tue, Aug 4, 2015	20.83	20.93	20.74	20.75
2231	AMEX	CVY	Mon, Aug 3, 2015	20.96	21.00	20.77	20.81
2230	AMEX	CVY	Fri, Jul 31, 2015	21.00	21.09	20.95	20.96
2229	AMEX	CVY	Thu, Jul 30, 2015	20.92	20.99	20.90	20.96
2228	AMEX	CVY	Wed, Jul 29, 2015	20.75	20.94	20.71	20.92
2227	AMEX	CVY	Tue, Jul 28, 2015	20.56	20.79	20.52	20.74
2226	AMEX	CVY	Mon, Jul 27, 2015	20.45	20.56	20.39	20.50
2225	AMEX	CVY	Fri, Jul 24, 2015	20.71	20.73	20.52	20.54
2224	AMEX	CVY	Thu, Jul 23, 2015	20.88	20.89	20.71	20.73
2223	AMEX	CVY	Wed, Jul 22, 2015	20.93	20.96	20.83	20.85
2222	AMEX	CVY	Tue, Jul 21, 2015	21.01	21.10	20.94	20.96
2221	AMEX	CVY	Mon, Jul 20, 2015	21.15	21.15	21.04	21.06
2220	AMEX	CVY	Fri, Jul 17, 2015	21.26	21.26	21.14	21.16
2219	AMEX	CVY	Thu, Jul 16, 2015	21.29	21.36	21.26	21.31
2218	AMEX	CVY	Wed, Jul 15, 2015	21.38	21.38	21.20	21.24
2217	AMEX	CVY	Tue, Jul 14, 2015	21.26	21.37	21.23	21.34
2216	AMEX	CVY	Mon, Jul 13, 2015	21.11	21.29	21.11	21.28
2215	AMEX	CVY	Fri, Jul 10, 2015	21.02	21.18	21.02	21.13
2214	AMEX	CVY	Thu, Jul 9, 2015	21.01	21.10	20.89	20.89
2213	AMEX	CVY	Wed, Jul 8, 2015	21.07	21.11	20.81	20.92
2212	AMEX	CVY	Tue, Jul 7, 2015	21.01	21.23	20.80	21.19
2211	AMEX	CVY	Mon, Jul 6, 2015	20.97	21.05	20.90	20.98
2210	AMEX	CVY	Thu, Jul 2, 2015	21.09	21.19	21.09	21.12
2209	AMEX	CVY	Wed, Jul 1, 2015	21.06	21.10	21.00	21.07
2208	AMEX	CVY	Tue, Jun 30, 2015	21.16	21.21	20.96	21.00
2207	AMEX	CVY	Mon, Jun 29, 2015	21.24	21.31	21.00	21.00
2206	AMEX	CVY	Fri, Jun 26, 2015	21.43	21.44	21.35	21.39
2205	AMEX	CVY	Thu, Jun 25, 2015	21.64	21.65	21.42	21.43
2204	AMEX	CVY	Wed, Jun 24, 2015	21.67	21.74	21.59	21.59
2203	AMEX	CVY	Tue, Jun 23, 2015	21.94	21.98	21.92	21.97
2202	AMEX	CVY	Mon, Jun 22, 2015	21.98	22.06	21.95	21.97
2201	AMEX	CVY	Fri, Jun 19, 2015	22.03	22.05	21.90	21.90
2200	AMEX	CVY	Thu, Jun 18, 2015	21.90	22.08	21.86	22.03
2199	AMEX	CVY	Wed, Jun 17, 2015	21.83	21.90	21.75	21.85
2198	AMEX	CVY	Tue, Jun 16, 2015	21.74	21.84	21.72	21.80
2197	AMEX	CVY	Mon, Jun 15, 2015	21.73	21.78	21.65	21.76
2196	AMEX	CVY	Fri, Jun 12, 2015	21.85	21.94	21.78	21.82
2195	AMEX	CVY	Thu, Jun 11, 2015	21.95	21.99	21.90	21.94
2194	AMEX	CVY	Wed, Jun 10, 2015	21.84	21.97	21.84	21.88
2193	AMEX	CVY	Tue, Jun 9, 2015	21.83	21.85	21.73	21.73
2192	AMEX	CVY	Mon, Jun 8, 2015	21.84	21.90	21.80	21.80
2191	AMEX	CVY	Fri, Jun 5, 2015	21.86	21.95	21.77	21.87
2190	AMEX	CVY	Thu, Jun 4, 2015	22.07	22.10	21.93	21.96
2189	AMEX	CVY	Wed, Jun 3, 2015	22.24	22.27	22.12	22.15
2188	AMEX	CVY	Tue, Jun 2, 2015	22.18	22.32	22.17	22.25
2187	AMEX	CVY	Mon, Jun 1, 2015	22.24	22.32	22.13	22.20
2186	AMEX	CVY	Fri, May 29, 2015	22.29	22.32	22.18	22.23
2185	AMEX	CVY	Thu, May 28, 2015	22.28	22.30	22.20	22.29
2184	AMEX	CVY	Wed, May 27, 2015	22.32	22.36	22.26	22.36
2183	AMEX	CVY	Tue, May 26, 2015	22.43	22.43	22.22	22.27
2182	AMEX	CVY	Fri, May 22, 2015	22.53	22.57	22.49	22.51
2181	AMEX	CVY	Thu, May 21, 2015	22.49	22.60	22.49	22.57
2180	AMEX	CVY	Wed, May 20, 2015	22.49	22.55	22.44	22.48
2179	AMEX	CVY	Tue, May 19, 2015	22.53	22.53	22.40	22.46
2178	AMEX	CVY	Mon, May 18, 2015	22.54	22.61	22.46	22.61
2177	AMEX	CVY	Fri, May 15, 2015	22.51	22.60	22.46	22.57
2176	AMEX	CVY	Thu, May 14, 2015	22.47	22.60	22.44	22.55
2175	AMEX	CVY	Wed, May 13, 2015	22.44	22.54	22.38	22.41
2174	AMEX	CVY	Tue, May 12, 2015	22.35	22.44	22.27	22.39
2173	AMEX	CVY	Mon, May 11, 2015	22.48	22.55	22.39	22.40
2172	AMEX	CVY	Fri, May 8, 2015	22.46	22.61	22.45	22.55
2171	AMEX	CVY	Thu, May 7, 2015	22.42	22.42	22.24	22.32
2170	AMEX	CVY	Wed, May 6, 2015	22.63	22.68	22.36	22.42
2169	AMEX	CVY	Tue, May 5, 2015	22.76	22.79	22.53	22.56
2168	AMEX	CVY	Mon, May 4, 2015	22.73	22.82	22.73	22.74
2167	AMEX	CVY	Fri, May 1, 2015	22.69	22.73	22.61	22.72
2166	AMEX	CVY	Thu, Apr 30, 2015	22.69	22.72	22.56	22.61
2165	AMEX	CVY	Wed, Apr 29, 2015	22.69	22.82	22.64	22.75
2164	AMEX	CVY	Tue, Apr 28, 2015	22.75	22.79	22.66	22.78
2163	AMEX	CVY	Mon, Apr 27, 2015	22.81	22.84	22.70	22.70
2162	AMEX	CVY	Fri, Apr 24, 2015	22.76	22.83	22.73	22.77
2161	AMEX	CVY	Thu, Apr 23, 2015	22.64	22.82	22.63	22.76
2160	AMEX	CVY	Wed, Apr 22, 2015	22.59	22.68	22.53	22.65
2159	AMEX	CVY	Tue, Apr 21, 2015	22.66	22.67	22.52	22.57
2158	AMEX	CVY	Mon, Apr 20, 2015	22.55	22.72	22.49	22.62
2157	AMEX	CVY	Fri, Apr 17, 2015	22.59	22.59	22.43	22.51
2156	AMEX	CVY	Thu, Apr 16, 2015	22.73	22.78	22.63	22.69
2155	AMEX	CVY	Wed, Apr 15, 2015	22.58	22.79	22.58	22.75
2154	AMEX	CVY	Tue, Apr 14, 2015	22.40	22.57	22.40	22.52
2153	AMEX	CVY	Mon, Apr 13, 2015	22.51	22.51	22.37	22.39
2152	AMEX	CVY	Fri, Apr 10, 2015	22.41	22.51	22.35	22.48
2151	AMEX	CVY	Thu, Apr 9, 2015	22.32	22.41	22.31	22.38
2150	AMEX	CVY	Wed, Apr 8, 2015	22.35	22.41	22.25	22.32
2149	AMEX	CVY	Tue, Apr 7, 2015	22.32	22.44	22.31	22.31
2148	AMEX	CVY	Mon, Apr 6, 2015	22.11	22.41	22.10	22.34
2147	AMEX	CVY	Thu, Apr 2, 2015	22.04	22.21	22.04	22.13
2146	AMEX	CVY	Wed, Apr 1, 2015	22.00	22.11	21.98	22.05
2145	AMEX	CVY	Tue, Mar 31, 2015	22.09	22.16	22.02	22.06
2144	AMEX	CVY	Mon, Mar 30, 2015	22.10	22.21	22.09	22.16
2143	AMEX	CVY	Fri, Mar 27, 2015	21.98	22.08	21.97	22.00
2142	AMEX	CVY	Thu, Mar 26, 2015	22.05	22.18	22.02	22.02
2141	AMEX	CVY	Wed, Mar 25, 2015	22.21	22.33	22.10	22.10
2140	AMEX	CVY	Tue, Mar 24, 2015	22.51	22.54	22.39	22.39
2139	AMEX	CVY	Mon, Mar 23, 2015	22.38	22.56	22.36	22.48
2138	AMEX	CVY	Fri, Mar 20, 2015	22.21	22.43	22.21	22.39
2137	AMEX	CVY	Thu, Mar 19, 2015	22.17	22.20	22.09	22.11
2136	AMEX	CVY	Wed, Mar 18, 2015	21.84	22.34	21.79	22.25
2135	AMEX	CVY	Tue, Mar 17, 2015	21.80	21.94	21.78	21.90
2134	AMEX	CVY	Mon, Mar 16, 2015	21.83	21.92	21.81	21.91
2133	AMEX	CVY	Fri, Mar 13, 2015	21.89	21.96	21.70	21.80
2132	AMEX	CVY	Thu, Mar 12, 2015	21.89	22.03	21.89	21.97
2131	AMEX	CVY	Wed, Mar 11, 2015	21.93	21.98	21.80	21.82
2130	AMEX	CVY	Tue, Mar 10, 2015	22.04	22.09	21.90	21.93
2129	AMEX	CVY	Mon, Mar 9, 2015	22.26	22.33	22.16	22.16
2128	AMEX	CVY	Fri, Mar 6, 2015	22.45	22.50	22.20	22.23
2127	AMEX	CVY	Thu, Mar 5, 2015	22.60	22.65	22.56	22.57
2126	AMEX	CVY	Wed, Mar 4, 2015	22.65	22.73	22.48	22.59
2125	AMEX	CVY	Tue, Mar 3, 2015	22.67	22.74	22.65	22.72
2124	AMEX	CVY	Mon, Mar 2, 2015	22.78	22.79	22.68	22.72
2123	AMEX	CVY	Fri, Feb 27, 2015	22.77	22.87	22.77	22.82
2122	AMEX	CVY	Thu, Feb 26, 2015	22.89	22.89	22.70	22.77
2121	AMEX	CVY	Wed, Feb 25, 2015	22.84	22.98	22.84	22.94
2120	AMEX	CVY	Tue, Feb 24, 2015	22.85	22.92	22.82	22.85
2119	AMEX	CVY	Mon, Feb 23, 2015	22.89	22.91	22.81	22.85
2118	AMEX	CVY	Fri, Feb 20, 2015	22.93	23.00	22.83	22.98
2117	AMEX	CVY	Thu, Feb 19, 2015	22.82	22.99	22.79	22.95
2116	AMEX	CVY	Wed, Feb 18, 2015	22.95	23.02	22.91	23.00
2115	AMEX	CVY	Tue, Feb 17, 2015	22.97	23.10	22.91	23.05
2114	AMEX	CVY	Fri, Feb 13, 2015	22.99	23.08	22.98	23.05
2113	AMEX	CVY	Thu, Feb 12, 2015	22.78	22.94	22.78	22.92
2112	AMEX	CVY	Wed, Feb 11, 2015	22.68	22.71	22.56	22.65
2111	AMEX	CVY	Tue, Feb 10, 2015	22.78	22.78	22.56	22.78
2110	AMEX	CVY	Mon, Feb 9, 2015	22.66	22.87	22.65	22.74
2109	AMEX	CVY	Fri, Feb 6, 2015	22.80	22.83	22.64	22.68
2108	AMEX	CVY	Thu, Feb 5, 2015	22.57	22.77	22.57	22.74
2107	AMEX	CVY	Wed, Feb 4, 2015	22.55	22.64	22.41	22.48
2106	AMEX	CVY	Tue, Feb 3, 2015	22.33	22.74	22.33	22.73
2105	AMEX	CVY	Mon, Feb 2, 2015	21.98	22.22	21.85	22.16
2104	AMEX	CVY	Fri, Jan 30, 2015	21.87	22.17	21.83	21.94
2103	AMEX	CVY	Thu, Jan 29, 2015	22.06	22.12	21.77	22.04
2102	AMEX	CVY	Wed, Jan 28, 2015	22.37	22.50	21.94	21.97
2101	AMEX	CVY	Tue, Jan 27, 2015	22.24	22.42	22.20	22.36
2100	AMEX	CVY	Mon, Jan 26, 2015	22.23	22.41	22.15	22.41
2099	AMEX	CVY	Fri, Jan 23, 2015	22.28	22.36	22.20	22.24
2098	AMEX	CVY	Thu, Jan 22, 2015	22.21	22.35	22.13	22.30
2097	AMEX	CVY	Wed, Jan 21, 2015	21.86	22.14	21.86	22.12
2096	AMEX	CVY	Tue, Jan 20, 2015	21.96	21.96	21.76	21.87
2095	AMEX	CVY	Fri, Jan 16, 2015	21.62	21.96	21.60	21.94
2094	AMEX	CVY	Thu, Jan 15, 2015	21.87	21.95	21.60	21.60
2093	AMEX	CVY	Wed, Jan 14, 2015	21.65	21.78	21.41	21.75
2092	AMEX	CVY	Tue, Jan 13, 2015	21.96	22.06	21.60	21.75
2091	AMEX	CVY	Mon, Jan 12, 2015	22.01	22.01	21.72	21.84
2090	AMEX	CVY	Fri, Jan 9, 2015	22.20	22.20	21.95	22.06
2089	AMEX	CVY	Thu, Jan 8, 2015	21.96	22.19	21.96	22.17
2088	AMEX	CVY	Wed, Jan 7, 2015	21.81	21.92	21.72	21.83
2087	AMEX	CVY	Tue, Jan 6, 2015	21.89	21.98	21.60	21.67
2086	AMEX	CVY	Mon, Jan 5, 2015	22.23	22.29	21.84	21.90
2085	AMEX	CVY	Fri, Jan 2, 2015	22.37	22.43	22.21	22.39
2084	AMEX	CVY	Wed, Dec 31, 2014	22.49	22.53	22.32	22.37
2083	AMEX	CVY	Tue, Dec 30, 2014	22.50	22.61	22.45	22.48
2082	AMEX	CVY	Mon, Dec 29, 2014	22.58	22.72	22.56	22.58
2081	AMEX	CVY	Fri, Dec 26, 2014	22.60	22.68	22.58	22.59
2080	AMEX	CVY	Wed, Dec 24, 2014	22.55	22.57	22.45	22.55
2079	AMEX	CVY	Tue, Dec 23, 2014	22.99	23.09	22.94	23.04
2078	AMEX	CVY	Mon, Dec 22, 2014	23.09	23.09	22.86	22.92
2077	AMEX	CVY	Fri, Dec 19, 2014	22.84	23.07	22.74	23.04
2076	AMEX	CVY	Thu, Dec 18, 2014	22.69	22.81	22.49	22.71
2075	AMEX	CVY	Wed, Dec 17, 2014	21.83	22.48	21.83	22.39
2074	AMEX	CVY	Tue, Dec 16, 2014	21.63	22.18	21.50	21.79
2073	AMEX	CVY	Mon, Dec 15, 2014	22.11	22.20	21.68	21.73
2072	AMEX	CVY	Fri, Dec 12, 2014	22.28	22.30	22.05	22.05
2071	AMEX	CVY	Thu, Dec 11, 2014	22.42	22.70	22.36	22.44
2070	AMEX	CVY	Wed, Dec 10, 2014	22.82	22.82	22.35	22.40
2069	AMEX	CVY	Tue, Dec 9, 2014	22.62	22.94	22.57	22.92
2068	AMEX	CVY	Mon, Dec 8, 2014	23.25	23.25	22.72	22.77
2067	AMEX	CVY	Fri, Dec 5, 2014	23.43	23.48	23.33	23.35
2066	AMEX	CVY	Thu, Dec 4, 2014	23.59	23.61	23.38	23.41
2065	AMEX	CVY	Wed, Dec 3, 2014	23.52	23.76	23.52	23.68
2064	AMEX	CVY	Tue, Dec 2, 2014	23.40	23.63	23.38	23.51
2063	AMEX	CVY	Mon, Dec 1, 2014	23.70	23.71	23.35	23.42
2062	AMEX	CVY	Fri, Nov 28, 2014	24.00	24.00	23.75	23.75
2061	AMEX	CVY	Wed, Nov 26, 2014	24.21	24.21	24.13	24.20
2060	AMEX	CVY	Tue, Nov 25, 2014	24.26	24.30	24.16	24.22
2059	AMEX	CVY	Mon, Nov 24, 2014	24.33	24.34	24.21	24.23
2058	AMEX	CVY	Fri, Nov 21, 2014	24.42	24.50	24.28	24.31
2057	AMEX	CVY	Thu, Nov 20, 2014	24.10	24.25	24.08	24.23
2056	AMEX	CVY	Wed, Nov 19, 2014	24.17	24.20	24.05	24.13
2055	AMEX	CVY	Tue, Nov 18, 2014	24.03	24.16	24.03	24.12
2054	AMEX	CVY	Mon, Nov 17, 2014	23.93	24.05	23.90	24.00
2053	AMEX	CVY	Fri, Nov 14, 2014	23.86	23.97	23.86	23.94
2052	AMEX	CVY	Thu, Nov 13, 2014	24.02	24.08	24.01	24.01
2051	AMEX	CVY	Wed, Nov 12, 2014	23.93	24.08	23.91	24.06
2050	AMEX	CVY	Tue, Nov 11, 2014	23.99	24.00	23.91	23.97
2049	AMEX	CVY	Mon, Nov 10, 2014	24.00	24.10	23.90	23.95
2048	AMEX	CVY	Fri, Nov 7, 2014	23.78	23.99	23.78	23.96
2047	AMEX	CVY	Thu, Nov 6, 2014	23.82	23.88	23.70	23.82
2046	AMEX	CVY	Wed, Nov 5, 2014	23.75	23.86	23.68	23.84
2045	AMEX	CVY	Tue, Nov 4, 2014	23.89	23.91	23.60	23.66
2044	AMEX	CVY	Mon, Nov 3, 2014	24.06	24.10	23.91	23.93
2043	AMEX	CVY	Fri, Oct 31, 2014	24.11	24.11	23.94	24.07
2042	AMEX	CVY	Thu, Oct 30, 2014	23.82	24.02	23.78	23.94
2041	AMEX	CVY	Wed, Oct 29, 2014	23.97	24.05	23.70	23.89
2040	AMEX	CVY	Tue, Oct 28, 2014	23.84	24.00	23.78	23.97
2039	AMEX	CVY	Mon, Oct 27, 2014	23.84	23.85	23.63	23.77
2038	AMEX	CVY	Fri, Oct 24, 2014	23.90	23.96	23.79	23.92
2037	AMEX	CVY	Thu, Oct 23, 2014	23.78	23.97	23.74	23.87
2036	AMEX	CVY	Wed, Oct 22, 2014	23.89	23.96	23.62	23.65
2035	AMEX	CVY	Tue, Oct 21, 2014	23.62	23.89	23.60	23.87
2034	AMEX	CVY	Mon, Oct 20, 2014	23.28	23.53	23.28	23.53
2033	AMEX	CVY	Fri, Oct 17, 2014	23.43	23.76	23.21	23.31
2032	AMEX	CVY	Thu, Oct 16, 2014	22.65	23.33	22.63	23.18
2031	AMEX	CVY	Wed, Oct 15, 2014	22.75	23.07	22.48	22.99
2030	AMEX	CVY	Tue, Oct 14, 2014	23.02	23.23	22.83	22.95
2029	AMEX	CVY	Mon, Oct 13, 2014	23.25	23.39	22.93	22.93
2028	AMEX	CVY	Fri, Oct 10, 2014	23.49	23.89	21.37	23.23
2027	AMEX	CVY	Thu, Oct 9, 2014	23.98	23.98	23.51	23.51
2026	AMEX	CVY	Wed, Oct 8, 2014	23.86	24.07	23.61	24.04
2025	AMEX	CVY	Tue, Oct 7, 2014	24.03	24.12	23.86	23.86
2024	AMEX	CVY	Mon, Oct 6, 2014	24.05	24.24	24.02	24.11
2023	AMEX	CVY	Fri, Oct 3, 2014	24.13	24.15	24.02	24.08
2022	AMEX	CVY	Thu, Oct 2, 2014	24.08	24.12	23.74	24.04
2021	AMEX	CVY	Wed, Oct 1, 2014	24.33	24.39	24.07	24.14
2020	AMEX	CVY	Tue, Sep 30, 2014	24.48	24.48	24.28	24.33
2019	AMEX	CVY	Mon, Sep 29, 2014	24.33	24.47	24.31	24.43
2018	AMEX	CVY	Fri, Sep 26, 2014	24.39	24.56	24.26	24.51
2017	AMEX	CVY	Thu, Sep 25, 2014	24.62	24.68	24.36	24.38
2016	AMEX	CVY	Wed, Sep 24, 2014	24.66	24.75	24.50	24.70
2015	AMEX	CVY	Tue, Sep 23, 2014	25.00	25.10	24.92	24.93
2014	AMEX	CVY	Mon, Sep 22, 2014	25.36	25.36	25.07	25.09
2013	AMEX	CVY	Fri, Sep 19, 2014	25.52	25.54	25.35	25.39
2012	AMEX	CVY	Thu, Sep 18, 2014	25.47	25.49	25.39	25.47
2011	AMEX	CVY	Wed, Sep 17, 2014	25.47	25.51	25.35	25.42
2010	AMEX	CVY	Tue, Sep 16, 2014	25.28	25.54	25.28	25.47
2009	AMEX	CVY	Mon, Sep 15, 2014	25.36	25.38	25.27	25.34
2008	AMEX	CVY	Fri, Sep 12, 2014	25.68	25.68	25.33	25.40
2007	AMEX	CVY	Thu, Sep 11, 2014	25.56	25.71	25.54	25.68
2006	AMEX	CVY	Wed, Sep 10, 2014	25.62	25.70	25.53	25.67
2005	AMEX	CVY	Tue, Sep 9, 2014	25.75	25.75	25.60	25.66
2004	AMEX	CVY	Mon, Sep 8, 2014	25.94	25.96	25.75	25.81
2003	AMEX	CVY	Fri, Sep 5, 2014	25.87	25.99	25.78	25.99
2002	AMEX	CVY	Thu, Sep 4, 2014	25.98	26.05	25.80	25.86
2001	AMEX	CVY	Wed, Sep 3, 2014	26.04	26.05	25.97	25.99
2000	AMEX	CVY	Tue, Sep 2, 2014	26.05	26.05	25.91	25.96
1999	AMEX	CVY	Fri, Aug 29, 2014	25.97	26.07	25.91	26.05
1998	AMEX	CVY	Thu, Aug 28, 2014	25.93	25.97	25.87	25.95
1997	AMEX	CVY	Wed, Aug 27, 2014	25.92	25.99	25.92	25.98
1996	AMEX	CVY	Tue, Aug 26, 2014	25.84	25.95	25.84	25.91
1995	AMEX	CVY	Mon, Aug 25, 2014	25.87	25.89	25.80	25.83
1994	AMEX	CVY	Fri, Aug 22, 2014	25.90	25.90	25.73	25.78
1993	AMEX	CVY	Thu, Aug 21, 2014	25.88	25.90	25.82	25.89
1992	AMEX	CVY	Wed, Aug 20, 2014	25.77	25.88	25.74	25.88
1991	AMEX	CVY	Tue, Aug 19, 2014	25.72	25.81	25.70	25.80
1990	AMEX	CVY	Mon, Aug 18, 2014	25.71	25.72	25.65	25.70
1989	AMEX	CVY	Fri, Aug 15, 2014	25.64	25.69	25.45	25.63
1988	AMEX	CVY	Thu, Aug 14, 2014	25.50	25.58	25.50	25.57
1987	AMEX	CVY	Wed, Aug 13, 2014	25.48	25.51	25.39	25.49
1986	AMEX	CVY	Tue, Aug 12, 2014	25.48	25.51	25.38	25.44
1985	AMEX	CVY	Mon, Aug 11, 2014	25.46	25.59	25.46	25.52
1984	AMEX	CVY	Fri, Aug 8, 2014	25.07	25.29	25.04	25.26
1983	AMEX	CVY	Thu, Aug 7, 2014	25.21	25.23	24.98	25.04
1982	AMEX	CVY	Wed, Aug 6, 2014	25.01	25.17	25.00	25.09
1981	AMEX	CVY	Tue, Aug 5, 2014	25.25	25.31	25.01	25.04
1980	AMEX	CVY	Mon, Aug 4, 2014	25.27	25.34	25.12	25.30
1979	AMEX	CVY	Fri, Aug 1, 2014	25.23	25.31	25.00	25.18
1978	AMEX	CVY	Thu, Jul 31, 2014	25.54	25.58	25.28	25.30
1977	AMEX	CVY	Wed, Jul 30, 2014	25.87	25.88	25.60	25.67
1976	AMEX	CVY	Tue, Jul 29, 2014	26.03	26.03	25.86	25.87
1975	AMEX	CVY	Mon, Jul 28, 2014	26.00	26.03	25.91	25.99
1974	AMEX	CVY	Fri, Jul 25, 2014	26.05	26.05	25.95	25.99
1973	AMEX	CVY	Thu, Jul 24, 2014	26.07	26.13	26.04	26.08
1972	AMEX	CVY	Wed, Jul 23, 2014	26.06	26.10	26.01	26.07
1971	AMEX	CVY	Tue, Jul 22, 2014	26.02	26.11	26.01	26.06
1970	AMEX	CVY	Mon, Jul 21, 2014	25.97	25.98	25.87	25.97
1969	AMEX	CVY	Fri, Jul 18, 2014	25.94	26.03	25.86	26.02
1968	AMEX	CVY	Thu, Jul 17, 2014	26.02	26.08	25.84	25.86
1967	AMEX	CVY	Wed, Jul 16, 2014	26.02	26.12	26.01	26.10
1966	AMEX	CVY	Tue, Jul 15, 2014	25.97	25.98	25.80	25.93
1965	AMEX	CVY	Mon, Jul 14, 2014	26.00	26.01	25.93	25.96
1964	AMEX	CVY	Fri, Jul 11, 2014	25.93	25.95	25.85	25.90
1963	AMEX	CVY	Thu, Jul 10, 2014	25.86	25.98	25.82	25.96
1962	AMEX	CVY	Wed, Jul 9, 2014	26.00	26.03	25.93	26.01
1961	AMEX	CVY	Tue, Jul 8, 2014	26.01	26.07	25.89	25.97
1960	AMEX	CVY	Mon, Jul 7, 2014	26.15	26.15	26.01	26.03
1959	AMEX	CVY	Thu, Jul 3, 2014	26.21	26.21	26.13	26.16
1958	AMEX	CVY	Wed, Jul 2, 2014	26.16	26.19	26.10	26.14
1957	AMEX	CVY	Tue, Jul 1, 2014	26.22	26.26	26.17	26.20
1956	AMEX	CVY	Mon, Jun 30, 2014	26.12	26.16	26.04	26.14
1955	AMEX	CVY	Fri, Jun 27, 2014	25.99	26.10	25.97	26.09
1954	AMEX	CVY	Thu, Jun 26, 2014	25.94	26.03	25.84	26.03
1953	AMEX	CVY	Wed, Jun 25, 2014	25.86	25.96	25.81	25.96
1952	AMEX	CVY	Tue, Jun 24, 2014	25.97	26.11	25.89	25.92
1951	AMEX	CVY	Mon, Jun 23, 2014	26.29	26.33	26.27	26.31
1950	AMEX	CVY	Fri, Jun 20, 2014	26.24	26.28	26.22	26.28
1949	AMEX	CVY	Thu, Jun 19, 2014	26.20	26.28	26.18	26.22
1948	AMEX	CVY	Wed, Jun 18, 2014	26.09	26.22	26.03	26.21
1947	AMEX	CVY	Tue, Jun 17, 2014	26.00	26.08	25.94	26.07
1946	AMEX	CVY	Mon, Jun 16, 2014	25.94	26.07	25.93	26.04
1945	AMEX	CVY	Fri, Jun 13, 2014	25.87	25.95	25.82	25.95
1944	AMEX	CVY	Thu, Jun 12, 2014	25.83	25.86	25.75	25.84
1943	AMEX	CVY	Wed, Jun 11, 2014	25.84	25.89	25.81	25.85
1942	AMEX	CVY	Tue, Jun 10, 2014	25.94	25.97	25.88	25.95
1941	AMEX	CVY	Mon, Jun 9, 2014	25.93	25.98	25.88	25.95
1940	AMEX	CVY	Fri, Jun 6, 2014	25.79	25.91	25.79	25.90
1939	AMEX	CVY	Thu, Jun 5, 2014	25.62	25.78	25.55	25.78
1938	AMEX	CVY	Wed, Jun 4, 2014	25.50	25.59	25.48	25.59
1937	AMEX	CVY	Tue, Jun 3, 2014	25.50	25.60	25.50	25.53
1936	AMEX	CVY	Mon, Jun 2, 2014	25.56	25.60	25.50	25.58
1935	AMEX	CVY	Fri, May 30, 2014	25.50	25.59	25.49	25.59
1934	AMEX	CVY	Thu, May 29, 2014	25.57	25.60	25.50	25.57
1933	AMEX	CVY	Wed, May 28, 2014	25.52	25.57	25.42	25.52
1932	AMEX	CVY	Tue, May 27, 2014	25.55	25.60	25.51	25.59
1931	AMEX	CVY	Fri, May 23, 2014	25.49	25.53	25.43	25.53
1930	AMEX	CVY	Thu, May 22, 2014	25.41	25.49	25.37	25.48
1929	AMEX	CVY	Wed, May 21, 2014	25.36	25.41	25.30	25.40
1928	AMEX	CVY	Tue, May 20, 2014	25.42	25.42	25.26	25.31
1927	AMEX	CVY	Mon, May 19, 2014	25.40	25.49	25.39	25.47
1926	AMEX	CVY	Fri, May 16, 2014	25.39	25.43	25.28	25.43
1925	AMEX	CVY	Thu, May 15, 2014	25.45	25.46	25.21	25.36
1924	AMEX	CVY	Wed, May 14, 2014	25.59	25.59	25.46	25.50
1923	AMEX	CVY	Tue, May 13, 2014	25.62	25.64	25.53	25.55
1922	AMEX	CVY	Mon, May 12, 2014	25.43	25.60	25.40	25.57
1921	AMEX	CVY	Fri, May 9, 2014	25.38	25.41	25.32	25.40
1920	AMEX	CVY	Thu, May 8, 2014	25.52	25.60	25.37	25.44
1919	AMEX	CVY	Wed, May 7, 2014	25.41	25.52	25.32	25.52
1918	AMEX	CVY	Tue, May 6, 2014	25.45	25.45	25.31	25.35
1917	AMEX	CVY	Mon, May 5, 2014	25.43	25.46	25.33	25.45
1916	AMEX	CVY	Fri, May 2, 2014	25.44	25.56	25.44	25.50
1915	AMEX	CVY	Thu, May 1, 2014	25.48	25.48	25.35	25.45
1914	AMEX	CVY	Wed, Apr 30, 2014	25.32	25.45	25.30	25.45
1913	AMEX	CVY	Tue, Apr 29, 2014	25.33	25.42	25.27	25.36
1912	AMEX	CVY	Mon, Apr 28, 2014	25.29	25.32	25.13	25.27
1911	AMEX	CVY	Fri, Apr 25, 2014	25.32	25.32	25.13	25.20
1910	AMEX	CVY	Thu, Apr 24, 2014	25.44	25.44	25.28	25.33
1909	AMEX	CVY	Wed, Apr 23, 2014	25.43	25.43	25.34	25.36
1908	AMEX	CVY	Tue, Apr 22, 2014	25.35	25.44	25.31	25.39
1907	AMEX	CVY	Mon, Apr 21, 2014	25.30	25.33	25.25	25.30
1906	AMEX	CVY	Thu, Apr 17, 2014	25.11	25.31	25.10	25.29
1905	AMEX	CVY	Wed, Apr 16, 2014	25.12	25.23	25.10	25.21
1904	AMEX	CVY	Tue, Apr 15, 2014	25.05	25.10	24.85	25.06
1903	AMEX	CVY	Mon, Apr 14, 2014	25.01	25.10	24.92	25.06
1902	AMEX	CVY	Fri, Apr 11, 2014	24.93	25.05	24.87	24.94
1901	AMEX	CVY	Thu, Apr 10, 2014	25.28	25.35	24.98	25.02
1900	AMEX	CVY	Wed, Apr 9, 2014	25.22	25.31	25.16	25.27
1899	AMEX	CVY	Tue, Apr 8, 2014	25.09	25.23	25.08	25.22
1898	AMEX	CVY	Mon, Apr 7, 2014	25.19	25.24	25.04	25.05
1897	AMEX	CVY	Fri, Apr 4, 2014	25.42	25.47	25.17	25.21
1896	AMEX	CVY	Thu, Apr 3, 2014	25.39	25.39	25.27	25.30
1895	AMEX	CVY	Wed, Apr 2, 2014	25.26	25.35	25.19	25.35
1894	AMEX	CVY	Tue, Apr 1, 2014	25.19	25.26	25.10	25.26
1893	AMEX	CVY	Mon, Mar 31, 2014	25.03	25.15	25.00	25.13
1892	AMEX	CVY	Fri, Mar 28, 2014	24.82	25.02	24.81	24.95
1891	AMEX	CVY	Thu, Mar 27, 2014	24.73	24.81	24.66	24.79
1890	AMEX	CVY	Wed, Mar 26, 2014	24.89	24.92	24.68	24.69
1889	AMEX	CVY	Tue, Mar 25, 2014	24.79	24.85	24.71	24.80
1888	AMEX	CVY	Mon, Mar 24, 2014	25.10	25.15	24.90	25.00
1887	AMEX	CVY	Fri, Mar 21, 2014	24.99	25.21	24.98	25.08
1886	AMEX	CVY	Thu, Mar 20, 2014	24.95	25.01	24.82	24.97
1885	AMEX	CVY	Wed, Mar 19, 2014	25.13	25.17	24.88	24.95
1884	AMEX	CVY	Tue, Mar 18, 2014	24.98	25.14	24.96	25.13
1883	AMEX	CVY	Mon, Mar 17, 2014	24.92	24.99	24.86	24.95
1882	AMEX	CVY	Fri, Mar 14, 2014	24.71	24.90	24.71	24.83
1881	AMEX	CVY	Thu, Mar 13, 2014	24.98	24.98	24.69	24.76
1880	AMEX	CVY	Wed, Mar 12, 2014	24.79	24.90	24.70	24.90
1879	AMEX	CVY	Tue, Mar 11, 2014	25.02	25.03	24.80	24.85
1878	AMEX	CVY	Mon, Mar 10, 2014	25.01	25.01	24.88	24.96
1877	AMEX	CVY	Fri, Mar 7, 2014	25.14	25.17	24.94	25.03
1876	AMEX	CVY	Thu, Mar 6, 2014	25.17	25.19	25.10	25.14
1875	AMEX	CVY	Wed, Mar 5, 2014	25.11	25.13	25.03	25.13
1874	AMEX	CVY	Tue, Mar 4, 2014	25.05	25.13	25.02	25.08
1873	AMEX	CVY	Mon, Mar 3, 2014	24.90	24.95	24.75	24.88
1872	AMEX	CVY	Fri, Feb 28, 2014	24.98	25.08	24.92	25.03
1871	AMEX	CVY	Thu, Feb 27, 2014	24.96	24.98	24.86	24.97
1870	AMEX	CVY	Wed, Feb 26, 2014	24.98	25.00	24.85	24.94
1869	AMEX	CVY	Tue, Feb 25, 2014	24.99	25.11	24.93	24.96
1868	AMEX	CVY	Mon, Feb 24, 2014	24.96	25.11	24.95	25.02
1867	AMEX	CVY	Fri, Feb 21, 2014	24.97	25.00	24.90	24.91
1866	AMEX	CVY	Thu, Feb 20, 2014	24.84	24.95	24.80	24.92
1865	AMEX	CVY	Wed, Feb 19, 2014	24.92	25.00	24.78	24.81
1864	AMEX	CVY	Tue, Feb 18, 2014	24.93	24.97	24.86	24.91
1863	AMEX	CVY	Fri, Feb 14, 2014	24.78	24.88	24.73	24.88
1862	AMEX	CVY	Thu, Feb 13, 2014	24.54	24.77	24.50	24.75
1861	AMEX	CVY	Wed, Feb 12, 2014	24.69	24.73	24.60	24.64
1860	AMEX	CVY	Tue, Feb 11, 2014	24.47	24.70	24.44	24.64
1859	AMEX	CVY	Mon, Feb 10, 2014	24.43	24.48	24.34	24.45
1858	AMEX	CVY	Fri, Feb 7, 2014	24.29	24.44	24.22	24.44
1857	AMEX	CVY	Thu, Feb 6, 2014	24.00	24.22	24.00	24.22
1856	AMEX	CVY	Wed, Feb 5, 2014	23.92	24.00	23.80	23.96
1855	AMEX	CVY	Tue, Feb 4, 2014	23.90	23.98	23.87	23.96
1854	AMEX	CVY	Mon, Feb 3, 2014	24.26	24.29	23.81	23.81
1853	AMEX	CVY	Fri, Jan 31, 2014	24.17	24.35	24.11	24.25
1852	AMEX	CVY	Thu, Jan 30, 2014	24.27	24.45	24.27	24.39
1851	AMEX	CVY	Wed, Jan 29, 2014	24.23	24.32	24.16	24.23
1850	AMEX	CVY	Tue, Jan 28, 2014	24.27	24.41	24.27	24.41
1849	AMEX	CVY	Mon, Jan 27, 2014	24.48	24.48	24.17	24.25
1848	AMEX	CVY	Fri, Jan 24, 2014	24.73	24.73	24.45	24.48
1847	AMEX	CVY	Thu, Jan 23, 2014	24.86	24.87	24.73	24.83
1846	AMEX	CVY	Wed, Jan 22, 2014	24.95	24.97	24.85	24.95
1845	AMEX	CVY	Tue, Jan 21, 2014	24.93	24.97	24.81	24.93
1844	AMEX	CVY	Fri, Jan 17, 2014	24.83	24.85	24.75	24.78
1843	AMEX	CVY	Thu, Jan 16, 2014	24.76	24.83	24.70	24.83
1842	AMEX	CVY	Wed, Jan 15, 2014	24.68	24.76	24.66	24.75
1841	AMEX	CVY	Tue, Jan 14, 2014	24.57	24.68	24.52	24.65
1840	AMEX	CVY	Mon, Jan 13, 2014	24.64	24.67	24.46	24.50
1839	AMEX	CVY	Fri, Jan 10, 2014	24.60	24.67	24.57	24.64
1838	AMEX	CVY	Thu, Jan 9, 2014	24.69	24.69	24.46	24.53
1837	AMEX	CVY	Wed, Jan 8, 2014	24.68	24.68	24.56	24.61
1836	AMEX	CVY	Tue, Jan 7, 2014	24.62	24.75	24.61	24.72
1835	AMEX	CVY	Mon, Jan 6, 2014	24.66	24.68	24.55	24.60
1834	AMEX	CVY	Fri, Jan 3, 2014	24.66	24.67	24.56	24.63
1833	AMEX	CVY	Thu, Jan 2, 2014	24.71	24.73	24.52	24.61
1832	AMEX	CVY	Tue, Dec 31, 2013	24.75	24.78	24.71	24.77
1831	AMEX	CVY	Mon, Dec 30, 2013	24.71	24.74	24.65	24.71
1830	AMEX	CVY	Fri, Dec 27, 2013	24.77	24.77	24.65	24.68
1829	AMEX	CVY	Thu, Dec 26, 2013	24.64	24.69	24.61	24.67
1828	AMEX	CVY	Tue, Dec 24, 2013	24.52	24.59	24.51	24.55
1827	AMEX	CVY	Mon, Dec 23, 2013	24.73	24.84	24.63	24.81
1826	AMEX	CVY	Fri, Dec 20, 2013	24.48	24.64	24.41	24.63
1825	AMEX	CVY	Thu, Dec 19, 2013	24.45	24.45	24.33	24.42
1824	AMEX	CVY	Wed, Dec 18, 2013	24.31	24.49	24.15	24.48
1823	AMEX	CVY	Tue, Dec 17, 2013	24.28	24.31	24.18	24.26
1822	AMEX	CVY	Mon, Dec 16, 2013	24.29	24.35	24.25	24.26
1821	AMEX	CVY	Fri, Dec 13, 2013	24.20	24.22	24.08	24.18
1820	AMEX	CVY	Thu, Dec 12, 2013	24.17	24.20	24.05	24.10
1819	AMEX	CVY	Wed, Dec 11, 2013	24.51	24.51	24.15	24.22
1818	AMEX	CVY	Tue, Dec 10, 2013	24.54	24.56	24.45	24.48
1817	AMEX	CVY	Mon, Dec 9, 2013	24.48	24.55	24.47	24.51
1816	AMEX	CVY	Fri, Dec 6, 2013	24.46	24.49	24.41	24.47
1815	AMEX	CVY	Thu, Dec 5, 2013	24.37	24.37	24.26	24.27
1814	AMEX	CVY	Wed, Dec 4, 2013	24.47	24.55	24.35	24.48
1813	AMEX	CVY	Tue, Dec 3, 2013	24.62	24.70	24.50	24.58
1812	AMEX	CVY	Mon, Dec 2, 2013	24.93	24.93	24.68	24.69
1811	AMEX	CVY	Fri, Nov 29, 2013	24.87	24.98	24.87	24.90
1810	AMEX	CVY	Wed, Nov 27, 2013	24.77	24.86	24.75	24.82
1809	AMEX	CVY	Tue, Nov 26, 2013	24.92	24.92	24.74	24.76
1808	AMEX	CVY	Mon, Nov 25, 2013	24.96	25.02	24.90	24.93
1807	AMEX	CVY	Fri, Nov 22, 2013	24.85	24.95	24.80	24.95
1806	AMEX	CVY	Thu, Nov 21, 2013	24.69	24.86	24.61	24.84
1805	AMEX	CVY	Wed, Nov 20, 2013	24.78	24.87	24.56	24.64
1804	AMEX	CVY	Tue, Nov 19, 2013	24.86	24.89	24.66	24.73
1803	AMEX	CVY	Mon, Nov 18, 2013	24.98	25.00	24.80	24.84
1802	AMEX	CVY	Fri, Nov 15, 2013	24.94	24.95	24.86	24.94
1801	AMEX	CVY	Thu, Nov 14, 2013	24.79	24.88	24.73	24.87
1800	AMEX	CVY	Wed, Nov 13, 2013	24.43	24.73	24.40	24.73
1799	AMEX	CVY	Tue, Nov 12, 2013	24.56	24.61	24.43	24.55
1798	AMEX	CVY	Mon, Nov 11, 2013	24.59	24.62	24.47	24.58
1797	AMEX	CVY	Fri, Nov 8, 2013	24.39	24.56	24.30	24.56
1796	AMEX	CVY	Thu, Nov 7, 2013	24.83	24.92	24.43	24.46
1795	AMEX	CVY	Wed, Nov 6, 2013	24.85	24.92	24.76	24.80
1794	AMEX	CVY	Tue, Nov 5, 2013	24.87	25.00	24.75	24.83
1793	AMEX	CVY	Mon, Nov 4, 2013	24.88	25.00	24.84	25.00
1792	AMEX	CVY	Fri, Nov 1, 2013	24.80	24.86	24.67	24.80
1791	AMEX	CVY	Thu, Oct 31, 2013	24.79	24.91	24.66	24.81
1790	AMEX	CVY	Wed, Oct 30, 2013	25.00	25.02	24.69	24.76
1789	AMEX	CVY	Tue, Oct 29, 2013	24.88	24.98	24.87	24.98
1788	AMEX	CVY	Mon, Oct 28, 2013	24.91	24.94	24.85	24.92
1787	AMEX	CVY	Fri, Oct 25, 2013	24.90	24.93	24.82	24.93
1786	AMEX	CVY	Thu, Oct 24, 2013	24.85	24.88	24.80	24.86
1785	AMEX	CVY	Wed, Oct 23, 2013	24.78	24.85	24.75	24.81
1784	AMEX	CVY	Tue, Oct 22, 2013	24.77	24.97	24.77	24.94
1783	AMEX	CVY	Mon, Oct 21, 2013	24.68	24.80	24.61	24.72
1782	AMEX	CVY	Fri, Oct 18, 2013	24.56	24.68	24.52	24.67
1781	AMEX	CVY	Thu, Oct 17, 2013	24.18	24.52	24.18	24.52
1780	AMEX	CVY	Wed, Oct 16, 2013	24.00	24.19	23.99	24.17
1779	AMEX	CVY	Tue, Oct 15, 2013	24.02	24.07	23.90	23.93
1778	AMEX	CVY	Mon, Oct 14, 2013	23.95	24.10	23.91	24.08
1777	AMEX	CVY	Fri, Oct 11, 2013	23.82	24.00	23.78	24.00
1776	AMEX	CVY	Thu, Oct 10, 2013	23.71	23.87	23.62	23.85
1775	AMEX	CVY	Wed, Oct 9, 2013	23.47	23.53	23.35	23.49
1774	AMEX	CVY	Tue, Oct 8, 2013	23.68	23.71	23.42	23.43
1773	AMEX	CVY	Mon, Oct 7, 2013	23.70	23.78	23.65	23.68
1772	AMEX	CVY	Fri, Oct 4, 2013	23.75	23.86	23.70	23.84
1771	AMEX	CVY	Thu, Oct 3, 2013	23.90	23.90	23.66	23.74
1770	AMEX	CVY	Wed, Oct 2, 2013	23.80	23.95	23.76	23.92
1769	AMEX	CVY	Tue, Oct 1, 2013	23.73	23.91	23.70	23.91
1768	AMEX	CVY	Mon, Sep 30, 2013	23.65	23.73	23.51	23.71
1767	AMEX	CVY	Fri, Sep 27, 2013	23.74	23.88	23.66	23.74
1766	AMEX	CVY	Thu, Sep 26, 2013	23.79	23.90	23.73	23.79
1765	AMEX	CVY	Wed, Sep 25, 2013	23.76	23.89	23.72	23.81
1764	AMEX	CVY	Tue, Sep 24, 2013	23.74	23.87	23.65	23.78
1763	AMEX	CVY	Mon, Sep 23, 2013	24.02	24.07	23.97	24.03
1762	AMEX	CVY	Fri, Sep 20, 2013	24.27	24.31	24.06	24.09
1761	AMEX	CVY	Thu, Sep 19, 2013	24.37	24.44	24.22	24.30
1760	AMEX	CVY	Wed, Sep 18, 2013	23.93	24.40	23.87	24.35
1759	AMEX	CVY	Tue, Sep 17, 2013	23.83	23.93	23.82	23.93
1758	AMEX	CVY	Mon, Sep 16, 2013	23.94	24.03	23.81	23.83
1757	AMEX	CVY	Fri, Sep 13, 2013	23.66	23.78	23.66	23.77
1756	AMEX	CVY	Thu, Sep 12, 2013	23.81	23.98	23.66	23.69
1755	AMEX	CVY	Wed, Sep 11, 2013	23.76	23.83	23.68	23.83
1754	AMEX	CVY	Tue, Sep 10, 2013	23.74	23.75	23.67	23.75
1753	AMEX	CVY	Mon, Sep 9, 2013	23.55	23.67	23.53	23.67
1752	AMEX	CVY	Fri, Sep 6, 2013	23.49	23.57	23.37	23.47
1751	AMEX	CVY	Thu, Sep 5, 2013	23.44	23.46	23.37	23.43
1750	AMEX	CVY	Wed, Sep 4, 2013	23.37	23.54	23.35	23.51
1749	AMEX	CVY	Tue, Sep 3, 2013	23.51	23.54	23.27	23.35
1748	AMEX	CVY	Fri, Aug 30, 2013	23.46	23.48	23.29	23.33
1747	AMEX	CVY	Thu, Aug 29, 2013	23.36	23.51	23.36	23.49
1746	AMEX	CVY	Wed, Aug 28, 2013	23.46	23.58	23.41	23.43
1745	AMEX	CVY	Tue, Aug 27, 2013	23.60	23.66	23.46	23.48
1744	AMEX	CVY	Mon, Aug 26, 2013	23.86	23.94	23.70	23.73
1743	AMEX	CVY	Fri, Aug 23, 2013	23.59	23.81	23.56	23.79
1742	AMEX	CVY	Thu, Aug 22, 2013	23.41	23.59	23.39	23.55
1741	AMEX	CVY	Wed, Aug 21, 2013	23.54	23.56	23.35	23.36
1740	AMEX	CVY	Tue, Aug 20, 2013	23.39	23.67	23.38	23.63
1739	AMEX	CVY	Mon, Aug 19, 2013	23.72	23.72	23.38	23.38
1738	AMEX	CVY	Fri, Aug 16, 2013	23.85	23.88	23.71	23.74
1737	AMEX	CVY	Thu, Aug 15, 2013	23.98	23.98	23.76	23.88
1736	AMEX	CVY	Wed, Aug 14, 2013	24.07	24.14	24.02	24.10
1735	AMEX	CVY	Tue, Aug 13, 2013	24.20	24.20	24.05	24.11
1734	AMEX	CVY	Mon, Aug 12, 2013	24.14	24.23	24.14	24.20
1733	AMEX	CVY	Fri, Aug 9, 2013	24.08	24.22	24.06	24.17
1732	AMEX	CVY	Thu, Aug 8, 2013	24.01	24.15	23.92	24.10
1731	AMEX	CVY	Wed, Aug 7, 2013	23.97	23.97	23.83	23.90
1730	AMEX	CVY	Tue, Aug 6, 2013	24.06	24.14	23.91	24.00
1729	AMEX	CVY	Mon, Aug 5, 2013	24.10	24.16	24.05	24.10
1728	AMEX	CVY	Fri, Aug 2, 2013	24.09	24.19	24.09	24.16
1727	AMEX	CVY	Thu, Aug 1, 2013	24.20	24.33	24.00	24.12
1726	AMEX	CVY	Wed, Jul 31, 2013	24.06	24.17	23.96	24.05
1725	AMEX	CVY	Tue, Jul 30, 2013	24.11	24.14	23.97	24.05
1724	AMEX	CVY	Mon, Jul 29, 2013	24.02	24.10	23.97	24.00
1723	AMEX	CVY	Fri, Jul 26, 2013	23.96	24.11	23.91	24.11
1722	AMEX	CVY	Thu, Jul 25, 2013	23.90	24.03	23.85	24.02
1721	AMEX	CVY	Wed, Jul 24, 2013	24.25	24.25	23.87	23.94
1720	AMEX	CVY	Tue, Jul 23, 2013	24.22	24.26	24.20	24.22
1719	AMEX	CVY	Mon, Jul 22, 2013	24.05	24.15	24.01	24.13
1718	AMEX	CVY	Fri, Jul 19, 2013	23.87	24.00	23.86	24.00
1717	AMEX	CVY	Thu, Jul 18, 2013	23.85	23.94	23.84	23.90
1716	AMEX	CVY	Wed, Jul 17, 2013	23.74	23.89	23.74	23.80
1715	AMEX	CVY	Tue, Jul 16, 2013	23.80	23.82	23.65	23.72
1714	AMEX	CVY	Mon, Jul 15, 2013	23.70	23.80	23.68	23.78
1713	AMEX	CVY	Fri, Jul 12, 2013	23.69	23.71	23.63	23.68
1712	AMEX	CVY	Thu, Jul 11, 2013	23.44	23.73	23.44	23.72
1711	AMEX	CVY	Wed, Jul 10, 2013	23.20	23.34	23.20	23.26
1710	AMEX	CVY	Tue, Jul 9, 2013	23.14	23.27	23.12	23.23
1709	AMEX	CVY	Mon, Jul 8, 2013	23.00	23.12	22.94	23.07
1708	AMEX	CVY	Fri, Jul 5, 2013	23.01	23.02	22.65	22.89
1707	AMEX	CVY	Wed, Jul 3, 2013	22.96	22.98	22.86	22.95
1706	AMEX	CVY	Tue, Jul 2, 2013	23.24	23.30	22.98	23.08
1705	AMEX	CVY	Mon, Jul 1, 2013	23.27	23.42	23.25	23.29
1704	AMEX	CVY	Fri, Jun 28, 2013	23.10	23.26	23.00	23.18
1703	AMEX	CVY	Thu, Jun 27, 2013	23.06	23.17	23.03	23.13
1702	AMEX	CVY	Wed, Jun 26, 2013	22.87	22.95	22.81	22.89
1701	AMEX	CVY	Tue, Jun 25, 2013	22.61	22.78	22.48	22.76
1700	AMEX	CVY	Mon, Jun 24, 2013	22.67	22.70	22.21	22.44
1699	AMEX	CVY	Fri, Jun 21, 2013	23.32	23.53	23.03	23.32
1698	AMEX	CVY	Thu, Jun 20, 2013	23.62	23.64	23.12	23.22
1697	AMEX	CVY	Wed, Jun 19, 2013	24.20	24.25	23.84	23.87
1696	AMEX	CVY	Tue, Jun 18, 2013	24.05	24.19	24.01	24.19
1695	AMEX	CVY	Mon, Jun 17, 2013	24.08	24.18	23.96	24.04
1694	AMEX	CVY	Fri, Jun 14, 2013	24.07	24.15	23.91	23.96
1693	AMEX	CVY	Thu, Jun 13, 2013	23.63	24.06	23.59	24.05
1692	AMEX	CVY	Wed, Jun 12, 2013	23.98	23.99	23.60	23.68
1691	AMEX	CVY	Tue, Jun 11, 2013	23.91	23.98	23.76	23.83
1690	AMEX	CVY	Mon, Jun 10, 2013	24.17	24.21	24.04	24.11
1689	AMEX	CVY	Fri, Jun 7, 2013	24.15	24.19	24.01	24.12
1688	AMEX	CVY	Thu, Jun 6, 2013	23.82	24.04	23.76	24.02
1687	AMEX	CVY	Wed, Jun 5, 2013	24.09	24.09	23.82	23.87
1686	AMEX	CVY	Tue, Jun 4, 2013	24.20	24.27	24.04	24.13
1685	AMEX	CVY	Mon, Jun 3, 2013	24.16	24.25	24.02	24.15
1684	AMEX	CVY	Fri, May 31, 2013	24.46	24.50	24.12	24.13
1683	AMEX	CVY	Thu, May 30, 2013	24.50	24.59	24.46	24.49
1682	AMEX	CVY	Wed, May 29, 2013	24.54	24.54	24.21	24.42
1681	AMEX	CVY	Tue, May 28, 2013	24.78	24.91	24.56	24.63
1680	AMEX	CVY	Fri, May 24, 2013	24.56	24.58	24.41	24.58
1679	AMEX	CVY	Thu, May 23, 2013	24.50	24.65	24.36	24.64
1678	AMEX	CVY	Wed, May 22, 2013	24.98	25.18	24.62	24.70
1677	AMEX	CVY	Tue, May 21, 2013	24.91	24.97	24.84	24.95
1676	AMEX	CVY	Mon, May 20, 2013	24.87	24.97	24.85	24.92
1675	AMEX	CVY	Fri, May 17, 2013	24.79	24.90	24.75	24.85
1674	AMEX	CVY	Thu, May 16, 2013	24.72	24.83	24.67	24.71
1673	AMEX	CVY	Wed, May 15, 2013	24.66	24.80	24.63	24.75
1672	AMEX	CVY	Tue, May 14, 2013	24.60	24.71	24.56	24.69
1671	AMEX	CVY	Mon, May 13, 2013	24.60	24.61	24.50	24.58
1670	AMEX	CVY	Fri, May 10, 2013	24.48	24.61	24.42	24.61
1669	AMEX	CVY	Thu, May 9, 2013	24.56	24.57	24.43	24.47
1668	AMEX	CVY	Wed, May 8, 2013	24.46	24.56	24.44	24.55
1667	AMEX	CVY	Tue, May 7, 2013	24.35	24.46	24.33	24.46
1666	AMEX	CVY	Mon, May 6, 2013	24.31	24.34	24.26	24.32
1665	AMEX	CVY	Fri, May 3, 2013	24.30	24.38	24.27	24.30
1664	AMEX	CVY	Thu, May 2, 2013	24.04	24.17	24.00	24.16
1663	AMEX	CVY	Wed, May 1, 2013	24.23	24.23	23.99	24.01
1662	AMEX	CVY	Tue, Apr 30, 2013	24.13	24.24	24.07	24.24
1661	AMEX	CVY	Mon, Apr 29, 2013	24.05	24.19	24.01	24.17
1660	AMEX	CVY	Fri, Apr 26, 2013	24.04	24.04	23.90	24.01
1659	AMEX	CVY	Thu, Apr 25, 2013	24.09	24.17	24.03	24.07
1658	AMEX	CVY	Wed, Apr 24, 2013	23.96	24.02	23.75	23.99
1657	AMEX	CVY	Tue, Apr 23, 2013	23.78	23.90	23.71	23.89
1656	AMEX	CVY	Mon, Apr 22, 2013	23.60	23.73	23.47	23.67
1655	AMEX	CVY	Fri, Apr 19, 2013	23.46	23.55	23.37	23.55
1654	AMEX	CVY	Thu, Apr 18, 2013	23.40	23.43	23.23	23.36
1653	AMEX	CVY	Wed, Apr 17, 2013	23.57	23.58	23.24	23.36
1652	AMEX	CVY	Tue, Apr 16, 2013	23.53	23.69	23.53	23.69
1651	AMEX	CVY	Mon, Apr 15, 2013	23.86	23.86	23.34	23.39
1650	AMEX	CVY	Fri, Apr 12, 2013	23.98	24.04	23.86	23.99
1649	AMEX	CVY	Thu, Apr 11, 2013	24.03	24.07	23.95	24.03
1648	AMEX	CVY	Wed, Apr 10, 2013	23.84	24.04	23.84	24.00
1647	AMEX	CVY	Tue, Apr 9, 2013	23.70	23.85	23.64	23.80
1646	AMEX	CVY	Mon, Apr 8, 2013	23.56	23.65	23.48	23.65
1645	AMEX	CVY	Fri, Apr 5, 2013	23.32	23.52	23.20	23.51
1644	AMEX	CVY	Thu, Apr 4, 2013	23.45	23.51	23.39	23.49
1643	AMEX	CVY	Wed, Apr 3, 2013	23.72	23.72	23.35	23.41
1642	AMEX	CVY	Tue, Apr 2, 2013	23.77	23.84	23.67	23.69
1641	AMEX	CVY	Mon, Apr 1, 2013	23.85	24.00	23.64	23.70
1640	AMEX	CVY	Thu, Mar 28, 2013	23.81	23.85	23.74	23.85
1639	AMEX	CVY	Wed, Mar 27, 2013	23.65	23.77	23.59	23.77
1638	AMEX	CVY	Tue, Mar 26, 2013	23.63	23.76	23.62	23.75
1637	AMEX	CVY	Mon, Mar 25, 2013	23.68	23.80	23.47	23.58
1636	AMEX	CVY	Fri, Mar 22, 2013	23.59	23.65	23.55	23.63
1635	AMEX	CVY	Thu, Mar 21, 2013	23.86	23.96	23.82	23.85
1634	AMEX	CVY	Wed, Mar 20, 2013	23.85	23.94	23.83	23.93
1633	AMEX	CVY	Tue, Mar 19, 2013	23.86	23.89	23.66	23.76
1632	AMEX	CVY	Mon, Mar 18, 2013	23.80	23.90	23.70	23.84
1631	AMEX	CVY	Fri, Mar 15, 2013	23.90	23.95	23.88	23.94
1630	AMEX	CVY	Thu, Mar 14, 2013	23.88	23.95	23.85	23.95
1629	AMEX	CVY	Wed, Mar 13, 2013	23.86	23.87	23.75	23.83
1628	AMEX	CVY	Tue, Mar 12, 2013	23.85	23.89	23.77	23.83
1627	AMEX	CVY	Mon, Mar 11, 2013	23.74	23.82	23.66	23.81
1626	AMEX	CVY	Fri, Mar 8, 2013	23.72	23.75	23.64	23.74
1625	AMEX	CVY	Thu, Mar 7, 2013	23.59	23.65	23.58	23.63
1624	AMEX	CVY	Wed, Mar 6, 2013	23.56	23.60	23.47	23.55
1623	AMEX	CVY	Tue, Mar 5, 2013	23.46	23.52	23.41	23.49
1622	AMEX	CVY	Mon, Mar 4, 2013	23.31	23.40	23.26	23.36
1621	AMEX	CVY	Fri, Mar 1, 2013	23.30	23.35	23.18	23.32
1620	AMEX	CVY	Thu, Feb 28, 2013	23.38	23.47	23.30	23.33
1619	AMEX	CVY	Wed, Feb 27, 2013	23.12	23.39	23.12	23.35
1618	AMEX	CVY	Tue, Feb 26, 2013	23.07	23.14	22.95	23.12
1617	AMEX	CVY	Mon, Feb 25, 2013	23.42	23.45	22.96	22.99
1616	AMEX	CVY	Fri, Feb 22, 2013	23.23	23.33	23.21	23.33
1615	AMEX	CVY	Thu, Feb 21, 2013	23.30	23.35	23.07	23.15
1614	AMEX	CVY	Wed, Feb 20, 2013	23.57	23.58	23.30	23.31
1613	AMEX	CVY	Tue, Feb 19, 2013	23.46	23.60	23.45	23.55
1612	AMEX	CVY	Fri, Feb 15, 2013	23.52	23.65	23.33	23.40
1611	AMEX	CVY	Thu, Feb 14, 2013	23.48	23.52	23.42	23.51
1610	AMEX	CVY	Wed, Feb 13, 2013	23.54	23.54	23.46	23.54
1609	AMEX	CVY	Tue, Feb 12, 2013	23.50	23.50	23.39	23.47
1608	AMEX	CVY	Mon, Feb 11, 2013	23.45	23.45	23.37	23.42
1607	AMEX	CVY	Fri, Feb 8, 2013	23.34	23.42	23.34	23.42
1606	AMEX	CVY	Thu, Feb 7, 2013	23.39	23.41	23.17	23.31
1605	AMEX	CVY	Wed, Feb 6, 2013	23.26	23.37	23.23	23.37
1604	AMEX	CVY	Tue, Feb 5, 2013	23.25	23.39	23.25	23.37
1603	AMEX	CVY	Mon, Feb 4, 2013	23.35	23.35	23.19	23.23
1602	AMEX	CVY	Fri, Feb 1, 2013	23.38	23.43	23.34	23.42
1601	AMEX	CVY	Thu, Jan 31, 2013	23.31	23.34	23.26	23.32
1600	AMEX	CVY	Wed, Jan 30, 2013	23.44	23.45	23.32	23.35
1599	AMEX	CVY	Tue, Jan 29, 2013	23.40	23.46	23.35	23.46
1598	AMEX	CVY	Mon, Jan 28, 2013	23.42	23.43	23.32	23.42
1597	AMEX	CVY	Fri, Jan 25, 2013	23.37	23.40	23.30	23.40
1596	AMEX	CVY	Thu, Jan 24, 2013	23.32	23.41	23.25	23.31
1595	AMEX	CVY	Wed, Jan 23, 2013	23.36	23.38	23.29	23.33
1594	AMEX	CVY	Tue, Jan 22, 2013	23.18	23.38	23.18	23.38
1593	AMEX	CVY	Fri, Jan 18, 2013	23.12	23.20	23.06	23.20
1592	AMEX	CVY	Thu, Jan 17, 2013	22.99	23.15	22.96	23.13
1591	AMEX	CVY	Wed, Jan 16, 2013	22.90	22.94	22.83	22.93
1590	AMEX	CVY	Tue, Jan 15, 2013	22.85	22.94	22.80	22.94
1589	AMEX	CVY	Mon, Jan 14, 2013	22.88	22.89	22.80	22.89
1588	AMEX	CVY	Fri, Jan 11, 2013	22.84	22.86	22.77	22.84
1587	AMEX	CVY	Thu, Jan 10, 2013	22.76	22.85	22.69	22.81
1586	AMEX	CVY	Wed, Jan 9, 2013	22.57	22.66	22.54	22.63
1585	AMEX	CVY	Tue, Jan 8, 2013	22.59	22.63	22.48	22.52
1584	AMEX	CVY	Mon, Jan 7, 2013	22.65	22.65	22.57	22.62
1583	AMEX	CVY	Fri, Jan 4, 2013	22.56	22.67	22.50	22.62
1582	AMEX	CVY	Thu, Jan 3, 2013	22.39	22.58	22.39	22.49
1581	AMEX	CVY	Wed, Jan 2, 2013	22.28	22.45	22.28	22.44
1580	AMEX	CVY	Mon, Dec 31, 2012	21.64	21.92	21.52	21.90
1579	AMEX	CVY	Fri, Dec 28, 2012	21.89	21.89	21.60	21.63
1578	AMEX	CVY	Thu, Dec 27, 2012	21.86	21.94	21.60	21.76
1577	AMEX	CVY	Wed, Dec 26, 2012	21.98	22.05	21.83	21.87
1576	AMEX	CVY	Mon, Dec 24, 2012	22.00	22.12	21.94	21.96
1575	AMEX	CVY	Fri, Dec 21, 2012	22.32	22.43	22.20	22.37
1574	AMEX	CVY	Thu, Dec 20, 2012	22.51	22.53	22.43	22.53
1573	AMEX	CVY	Wed, Dec 19, 2012	22.45	22.56	22.45	22.48
1572	AMEX	CVY	Tue, Dec 18, 2012	22.30	22.45	22.24	22.44
1571	AMEX	CVY	Mon, Dec 17, 2012	22.09	22.23	22.00	22.22
1570	AMEX	CVY	Fri, Dec 14, 2012	22.09	22.16	22.07	22.10
1569	AMEX	CVY	Thu, Dec 13, 2012	22.25	22.30	22.04	22.12
1568	AMEX	CVY	Wed, Dec 12, 2012	22.34	22.41	22.22	22.27
1567	AMEX	CVY	Tue, Dec 11, 2012	22.33	22.36	22.24	22.31
1566	AMEX	CVY	Mon, Dec 10, 2012	22.15	22.26	22.15	22.25
1565	AMEX	CVY	Fri, Dec 7, 2012	22.24	22.24	22.10	22.20
1564	AMEX	CVY	Thu, Dec 6, 2012	22.09	22.17	22.07	22.17
1563	AMEX	CVY	Wed, Dec 5, 2012	22.04	22.22	22.02	22.18
1562	AMEX	CVY	Tue, Dec 4, 2012	22.04	22.07	21.94	22.03
1561	AMEX	CVY	Mon, Dec 3, 2012	22.24	22.24	22.00	22.02
1560	AMEX	CVY	Fri, Nov 30, 2012	22.17	22.18	22.09	22.11
1559	AMEX	CVY	Thu, Nov 29, 2012	22.15	22.20	22.05	22.13
1558	AMEX	CVY	Wed, Nov 28, 2012	21.83	22.05	21.68	22.05
1557	AMEX	CVY	Tue, Nov 27, 2012	21.92	21.98	21.84	21.86
1556	AMEX	CVY	Mon, Nov 26, 2012	21.97	21.97	21.83	21.93
1555	AMEX	CVY	Fri, Nov 23, 2012	21.84	22.00	21.83	22.00
1554	AMEX	CVY	Wed, Nov 21, 2012	21.68	21.83	21.61	21.72
1553	AMEX	CVY	Tue, Nov 20, 2012	21.61	21.66	21.46	21.60
1552	AMEX	CVY	Mon, Nov 19, 2012	21.46	21.58	21.46	21.57
1551	AMEX	CVY	Fri, Nov 16, 2012	20.95	21.22	20.86	21.20
1550	AMEX	CVY	Thu, Nov 15, 2012	20.98	21.06	20.77	20.91
1549	AMEX	CVY	Wed, Nov 14, 2012	21.45	21.46	20.93	20.95
1548	AMEX	CVY	Tue, Nov 13, 2012	21.42	21.53	21.35	21.39
1547	AMEX	CVY	Mon, Nov 12, 2012	21.65	21.67	21.47	21.47
1546	AMEX	CVY	Fri, Nov 9, 2012	21.59	21.74	21.45	21.57
1545	AMEX	CVY	Thu, Nov 8, 2012	21.86	21.94	21.70	21.70
1544	AMEX	CVY	Wed, Nov 7, 2012	22.21	22.21	21.71	21.90
1543	AMEX	CVY	Tue, Nov 6, 2012	22.24	22.36	22.15	22.32
1542	AMEX	CVY	Mon, Nov 5, 2012	22.21	22.21	22.08	22.18
1541	AMEX	CVY	Fri, Nov 2, 2012	22.52	22.52	22.20	22.25
1540	AMEX	CVY	Thu, Nov 1, 2012	22.28	22.40	22.26	22.39
1539	AMEX	CVY	Wed, Oct 31, 2012	22.25	22.37	22.12	22.20
1538	AMEX	CVY	Fri, Oct 26, 2012	22.24	22.24	22.01	22.11
1537	AMEX	CVY	Thu, Oct 25, 2012	22.32	22.35	22.11	22.24
1536	AMEX	CVY	Wed, Oct 24, 2012	22.27	22.28	22.07	22.16
1535	AMEX	CVY	Tue, Oct 23, 2012	22.28	22.28	22.00	22.17
1534	AMEX	CVY	Mon, Oct 22, 2012	22.48	22.49	22.29	22.46
1533	AMEX	CVY	Fri, Oct 19, 2012	22.75	22.75	22.39	22.47
1532	AMEX	CVY	Thu, Oct 18, 2012	22.73	22.79	22.69	22.76
1531	AMEX	CVY	Wed, Oct 17, 2012	22.58	22.77	22.58	22.72
1530	AMEX	CVY	Tue, Oct 16, 2012	22.35	22.55	22.34	22.54
1529	AMEX	CVY	Mon, Oct 15, 2012	22.22	22.28	22.07	22.27
1528	AMEX	CVY	Fri, Oct 12, 2012	22.36	22.36	22.16	22.21
1527	AMEX	CVY	Thu, Oct 11, 2012	22.35	22.41	22.30	22.32
1526	AMEX	CVY	Wed, Oct 10, 2012	22.41	22.41	22.19	22.26
1525	AMEX	CVY	Tue, Oct 9, 2012	22.58	22.58	22.38	22.41
1524	AMEX	CVY	Mon, Oct 8, 2012	22.60	22.60	22.50	22.57
1523	AMEX	CVY	Fri, Oct 5, 2012	22.70	22.72	22.55	22.62
1522	AMEX	CVY	Thu, Oct 4, 2012	22.52	22.58	22.43	22.58
1521	AMEX	CVY	Wed, Oct 3, 2012	22.50	22.50	22.33	22.43
1520	AMEX	CVY	Tue, Oct 2, 2012	22.50	22.54	22.38	22.42
1519	AMEX	CVY	Mon, Oct 1, 2012	22.43	22.56	22.36	22.40
1518	AMEX	CVY	Fri, Sep 28, 2012	22.38	22.38	22.23	22.34
1517	AMEX	CVY	Thu, Sep 27, 2012	22.39	22.47	22.29	22.45
1516	AMEX	CVY	Wed, Sep 26, 2012	22.34	22.36	22.23	22.29
1515	AMEX	CVY	Tue, Sep 25, 2012	22.68	22.69	22.37	22.42
1514	AMEX	CVY	Mon, Sep 24, 2012	22.66	22.74	22.52	22.64
1513	AMEX	CVY	Fri, Sep 21, 2012	23.05	23.06	22.95	22.97
1512	AMEX	CVY	Thu, Sep 20, 2012	22.92	22.96	22.80	22.95
1511	AMEX	CVY	Wed, Sep 19, 2012	23.02	23.06	22.91	23.00
1510	AMEX	CVY	Tue, Sep 18, 2012	23.04	23.04	22.90	22.99
1509	AMEX	CVY	Mon, Sep 17, 2012	23.17	23.17	22.97	23.03
1508	AMEX	CVY	Fri, Sep 14, 2012	23.09	23.27	23.06	23.17
1507	AMEX	CVY	Thu, Sep 13, 2012	22.77	23.07	22.68	23.00
1506	AMEX	CVY	Wed, Sep 12, 2012	22.81	22.81	22.69	22.74
1505	AMEX	CVY	Tue, Sep 11, 2012	22.64	22.73	22.61	22.69
1504	AMEX	CVY	Mon, Sep 10, 2012	22.64	22.66	22.57	22.59
1503	AMEX	CVY	Fri, Sep 7, 2012	22.52	22.67	22.50	22.67
1502	AMEX	CVY	Thu, Sep 6, 2012	22.23	22.50	22.23	22.50
1501	AMEX	CVY	Wed, Sep 5, 2012	22.20	22.28	22.12	22.17
1500	AMEX	CVY	Tue, Sep 4, 2012	22.29	22.36	22.09	22.19
1499	AMEX	CVY	Fri, Aug 31, 2012	22.26	22.29	22.14	22.25
1498	AMEX	CVY	Thu, Aug 30, 2012	22.24	22.24	22.09	22.14
1497	AMEX	CVY	Wed, Aug 29, 2012	22.30	22.33	22.22	22.30
1496	AMEX	CVY	Tue, Aug 28, 2012	22.23	22.35	22.23	22.29
1495	AMEX	CVY	Mon, Aug 27, 2012	22.29	22.30	22.21	22.24
1494	AMEX	CVY	Fri, Aug 24, 2012	22.16	22.27	22.09	22.24
1493	AMEX	CVY	Thu, Aug 23, 2012	22.28	22.30	22.13	22.19
1492	AMEX	CVY	Wed, Aug 22, 2012	22.36	22.36	22.20	22.33
1491	AMEX	CVY	Tue, Aug 21, 2012	22.46	22.58	22.36	22.41
1490	AMEX	CVY	Mon, Aug 20, 2012	22.43	22.46	22.29	22.41
1489	AMEX	CVY	Fri, Aug 17, 2012	22.46	22.48	22.40	22.46
1488	AMEX	CVY	Thu, Aug 16, 2012	22.33	22.44	22.26	22.42
1487	AMEX	CVY	Wed, Aug 15, 2012	22.25	22.26	22.18	22.25
1486	AMEX	CVY	Tue, Aug 14, 2012	22.31	22.31	22.19	22.22
1485	AMEX	CVY	Mon, Aug 13, 2012	22.25	22.27	22.12	22.21
1484	AMEX	CVY	Fri, Aug 10, 2012	22.13	22.26	22.06	22.24
1483	AMEX	CVY	Thu, Aug 9, 2012	22.10	22.20	22.10	22.17
1482	AMEX	CVY	Wed, Aug 8, 2012	22.08	22.15	22.05	22.10
1481	AMEX	CVY	Tue, Aug 7, 2012	22.06	22.18	22.06	22.11
1480	AMEX	CVY	Mon, Aug 6, 2012	22.00	22.08	21.99	22.02
1479	AMEX	CVY	Fri, Aug 3, 2012	21.80	21.95	21.78	21.91
1478	AMEX	CVY	Thu, Aug 2, 2012	21.64	21.68	21.43	21.51
1477	AMEX	CVY	Wed, Aug 1, 2012	21.91	21.94	21.75	21.75
1476	AMEX	CVY	Tue, Jul 31, 2012	21.96	21.96	21.79	21.83
1475	AMEX	CVY	Mon, Jul 30, 2012	21.74	21.90	21.74	21.86
1474	AMEX	CVY	Fri, Jul 27, 2012	21.56	21.82	21.43	21.74
1473	AMEX	CVY	Thu, Jul 26, 2012	21.41	21.49	21.31	21.42
1472	AMEX	CVY	Wed, Jul 25, 2012	21.26	21.26	21.06	21.14
1471	AMEX	CVY	Tue, Jul 24, 2012	21.38	21.42	21.06	21.18
1470	AMEX	CVY	Mon, Jul 23, 2012	21.36	21.42	21.21	21.36
1469	AMEX	CVY	Fri, Jul 20, 2012	21.61	21.63	21.53	21.61
1468	AMEX	CVY	Thu, Jul 19, 2012	21.72	21.75	21.63	21.69
1467	AMEX	CVY	Wed, Jul 18, 2012	21.47	21.70	21.47	21.67
1466	AMEX	CVY	Tue, Jul 17, 2012	21.46	21.57	21.31	21.56
1465	AMEX	CVY	Mon, Jul 16, 2012	21.31	21.40	21.22	21.37
1464	AMEX	CVY	Fri, Jul 13, 2012	21.13	21.34	21.00	21.34
1463	AMEX	CVY	Thu, Jul 12, 2012	21.10	21.19	20.94	21.11
1462	AMEX	CVY	Wed, Jul 11, 2012	21.18	21.22	21.08	21.18
1461	AMEX	CVY	Tue, Jul 10, 2012	21.42	21.46	21.07	21.16
1460	AMEX	CVY	Mon, Jul 9, 2012	21.38	21.38	21.25	21.33
1459	AMEX	CVY	Fri, Jul 6, 2012	21.37	21.40	21.29	21.40
1458	AMEX	CVY	Thu, Jul 5, 2012	21.58	21.65	21.44	21.55
1457	AMEX	CVY	Tue, Jul 3, 2012	21.42	21.61	21.42	21.61
1456	AMEX	CVY	Mon, Jul 2, 2012	21.31	21.41	21.23	21.41
1455	AMEX	CVY	Fri, Jun 29, 2012	21.10	21.23	21.10	21.21
1454	AMEX	CVY	Thu, Jun 28, 2012	20.61	20.81	20.53	20.81
1453	AMEX	CVY	Wed, Jun 27, 2012	20.52	20.75	20.51	20.73
1452	AMEX	CVY	Tue, Jun 26, 2012	20.35	20.51	20.28	20.46
1451	AMEX	CVY	Mon, Jun 25, 2012	20.50	20.50	20.27	20.35
1450	AMEX	CVY	Fri, Jun 22, 2012	20.99	21.10	20.92	20.95
1449	AMEX	CVY	Thu, Jun 21, 2012	21.37	21.40	20.87	20.87
1448	AMEX	CVY	Wed, Jun 20, 2012	21.35	21.40	21.24	21.35
1447	AMEX	CVY	Tue, Jun 19, 2012	21.13	21.41	21.13	21.37
1446	AMEX	CVY	Mon, Jun 18, 2012	20.97	21.06	20.91	21.00
1445	AMEX	CVY	Fri, Jun 15, 2012	20.94	21.08	20.92	21.07
1444	AMEX	CVY	Thu, Jun 14, 2012	20.81	20.93	20.74	20.90
1443	AMEX	CVY	Wed, Jun 13, 2012	20.83	20.93	20.71	20.78
1442	AMEX	CVY	Tue, Jun 12, 2012	20.73	20.88	20.63	20.87
1441	AMEX	CVY	Mon, Jun 11, 2012	21.07	21.18	20.65	20.66
1440	AMEX	CVY	Fri, Jun 8, 2012	20.80	20.91	20.70	20.88
1439	AMEX	CVY	Thu, Jun 7, 2012	21.03	21.12	20.82	20.82
1438	AMEX	CVY	Wed, Jun 6, 2012	20.55	20.83	20.50	20.82
1437	AMEX	CVY	Tue, Jun 5, 2012	20.15	20.45	20.06	20.44
1436	AMEX	CVY	Mon, Jun 4, 2012	20.34	20.40	20.09	20.21
1435	AMEX	CVY	Fri, Jun 1, 2012	20.48	20.49	20.29	20.30
1434	AMEX	CVY	Thu, May 31, 2012	20.74	20.82	20.58	20.72
1433	AMEX	CVY	Wed, May 30, 2012	20.90	20.90	20.71	20.74
1432	AMEX	CVY	Tue, May 29, 2012	20.98	21.09	20.92	21.03
1431	AMEX	CVY	Fri, May 25, 2012	20.88	20.93	20.82	20.87
1430	AMEX	CVY	Thu, May 24, 2012	20.84	20.91	20.72	20.88
1429	AMEX	CVY	Wed, May 23, 2012	20.72	20.82	20.54	20.82
1428	AMEX	CVY	Tue, May 22, 2012	20.83	20.96	20.70	20.82
1427	AMEX	CVY	Mon, May 21, 2012	20.54	20.81	20.49	20.79
1426	AMEX	CVY	Fri, May 18, 2012	20.75	20.77	20.44	20.49
1425	AMEX	CVY	Thu, May 17, 2012	21.04	21.06	20.68	20.68
1424	AMEX	CVY	Wed, May 16, 2012	21.15	21.25	21.02	21.03
1423	AMEX	CVY	Tue, May 15, 2012	21.20	21.26	21.05	21.11
1422	AMEX	CVY	Mon, May 14, 2012	21.35	21.35	21.23	21.25
1421	AMEX	CVY	Fri, May 11, 2012	21.47	21.63	21.46	21.50
1420	AMEX	CVY	Thu, May 10, 2012	21.53	21.60	21.45	21.54
1419	AMEX	CVY	Wed, May 9, 2012	21.37	21.47	21.25	21.38
1418	AMEX	CVY	Tue, May 8, 2012	21.51	21.55	21.36	21.55
1417	AMEX	CVY	Mon, May 7, 2012	21.53	21.58	21.45	21.54
1416	AMEX	CVY	Fri, May 4, 2012	21.68	21.68	21.50	21.56
1415	AMEX	CVY	Thu, May 3, 2012	21.94	21.94	21.73	21.76
1414	AMEX	CVY	Wed, May 2, 2012	21.85	21.92	21.79	21.92
1413	AMEX	CVY	Tue, May 1, 2012	21.88	22.10	21.87	21.99
1412	AMEX	CVY	Mon, Apr 30, 2012	21.87	21.92	21.81	21.87
1411	AMEX	CVY	Fri, Apr 27, 2012	21.89	21.91	21.78	21.90
1410	AMEX	CVY	Thu, Apr 26, 2012	21.68	21.85	21.66	21.84
1409	AMEX	CVY	Wed, Apr 25, 2012	21.63	21.74	21.62	21.71
1408	AMEX	CVY	Tue, Apr 24, 2012	21.46	21.58	21.45	21.55
1407	AMEX	CVY	Mon, Apr 23, 2012	21.38	21.43	21.29	21.43
1406	AMEX	CVY	Fri, Apr 20, 2012	21.52	21.63	21.52	21.57
1405	AMEX	CVY	Thu, Apr 19, 2012	21.50	21.56	21.36	21.42
1404	AMEX	CVY	Wed, Apr 18, 2012	21.48	21.55	21.46	21.50
1403	AMEX	CVY	Tue, Apr 17, 2012	21.47	21.61	21.41	21.57
1402	AMEX	CVY	Mon, Apr 16, 2012	21.41	21.45	21.29	21.37
1401	AMEX	CVY	Fri, Apr 13, 2012	21.45	21.45	21.30	21.30
1400	AMEX	CVY	Thu, Apr 12, 2012	21.26	21.50	21.25	21.49
1399	AMEX	CVY	Wed, Apr 11, 2012	21.29	21.33	21.23	21.24
1398	AMEX	CVY	Tue, Apr 10, 2012	21.48	21.50	21.11	21.11
1397	AMEX	CVY	Mon, Apr 9, 2012	21.47	21.53	21.35	21.50
1396	AMEX	CVY	Thu, Apr 5, 2012	21.71	21.74	21.63	21.66
1395	AMEX	CVY	Wed, Apr 4, 2012	21.80	21.81	21.69	21.73
1394	AMEX	CVY	Tue, Apr 3, 2012	21.99	22.02	21.86	21.94
1393	AMEX	CVY	Mon, Apr 2, 2012	21.85	22.05	21.81	21.99
1392	AMEX	CVY	Fri, Mar 30, 2012	21.91	21.91	21.80	21.85
1391	AMEX	CVY	Thu, Mar 29, 2012	21.77	21.82	21.61	21.81
1390	AMEX	CVY	Wed, Mar 28, 2012	21.94	21.98	21.74	21.86
1389	AMEX	CVY	Tue, Mar 27, 2012	21.99	22.02	21.93	21.94
1388	AMEX	CVY	Mon, Mar 26, 2012	21.97	22.02	21.91	22.00
1387	AMEX	CVY	Fri, Mar 23, 2012	22.01	22.10	21.94	22.07
1386	AMEX	CVY	Thu, Mar 22, 2012	22.08	22.08	21.96	22.04
1385	AMEX	CVY	Wed, Mar 21, 2012	22.20	22.24	22.14	22.19
1384	AMEX	CVY	Tue, Mar 20, 2012	22.18	22.23	22.12	22.21
1383	AMEX	CVY	Mon, Mar 19, 2012	22.17	22.33	22.16	22.27
1382	AMEX	CVY	Fri, Mar 16, 2012	22.23	22.28	22.16	22.21
1381	AMEX	CVY	Thu, Mar 15, 2012	22.18	22.19	22.08	22.19
1380	AMEX	CVY	Wed, Mar 14, 2012	22.28	22.30	22.09	22.12
1379	AMEX	CVY	Tue, Mar 13, 2012	22.11	22.28	22.06	22.28
1378	AMEX	CVY	Mon, Mar 12, 2012	22.02	22.04	21.95	22.01
1377	AMEX	CVY	Fri, Mar 9, 2012	21.97	22.06	21.94	22.02
1376	AMEX	CVY	Thu, Mar 8, 2012	21.94	21.96	21.82	21.96
1375	AMEX	CVY	Wed, Mar 7, 2012	21.67	21.81	21.55	21.81
1374	AMEX	CVY	Tue, Mar 6, 2012	21.85	21.86	21.61	21.69
1373	AMEX	CVY	Mon, Mar 5, 2012	22.05	22.08	21.96	22.08
1372	AMEX	CVY	Fri, Mar 2, 2012	22.15	22.15	22.00	22.06
1371	AMEX	CVY	Thu, Mar 1, 2012	22.14	22.19	22.08	22.13
1370	AMEX	CVY	Wed, Feb 29, 2012	22.21	22.27	22.05	22.05
1369	AMEX	CVY	Tue, Feb 28, 2012	22.17	22.20	22.09	22.17
1368	AMEX	CVY	Mon, Feb 27, 2012	22.05	22.16	21.96	22.13
1367	AMEX	CVY	Fri, Feb 24, 2012	22.15	22.18	22.10	22.12
1366	AMEX	CVY	Thu, Feb 23, 2012	22.01	22.09	21.94	22.09
1365	AMEX	CVY	Wed, Feb 22, 2012	22.07	22.07	21.94	21.99
1364	AMEX	CVY	Tue, Feb 21, 2012	22.18	22.19	22.02	22.07
1363	AMEX	CVY	Fri, Feb 17, 2012	22.08	22.13	22.04	22.12
1362	AMEX	CVY	Thu, Feb 16, 2012	21.82	22.01	21.77	22.01
1361	AMEX	CVY	Wed, Feb 15, 2012	21.89	21.90	21.73	21.76
1360	AMEX	CVY	Tue, Feb 14, 2012	21.80	21.81	21.68	21.79
1359	AMEX	CVY	Mon, Feb 13, 2012	21.71	21.84	21.71	21.81
1358	AMEX	CVY	Fri, Feb 10, 2012	21.71	21.71	21.59	21.61
1357	AMEX	CVY	Thu, Feb 9, 2012	21.83	21.84	21.70	21.81
1356	AMEX	CVY	Wed, Feb 8, 2012	21.79	21.84	21.69	21.77
1355	AMEX	CVY	Tue, Feb 7, 2012	21.69	21.78	21.64	21.76
1354	AMEX	CVY	Mon, Feb 6, 2012	21.71	21.71	21.65	21.69
1353	AMEX	CVY	Fri, Feb 3, 2012	21.74	21.81	21.68	21.74
1352	AMEX	CVY	Thu, Feb 2, 2012	21.58	21.60	21.51	21.54
1351	AMEX	CVY	Wed, Feb 1, 2012	21.45	21.58	21.45	21.54
1350	AMEX	CVY	Tue, Jan 31, 2012	21.37	21.45	21.22	21.30
1349	AMEX	CVY	Mon, Jan 30, 2012	21.24	21.28	21.12	21.28
1348	AMEX	CVY	Fri, Jan 27, 2012	21.40	21.40	21.30	21.36
1347	AMEX	CVY	Thu, Jan 26, 2012	21.52	21.62	21.40	21.45
1346	AMEX	CVY	Wed, Jan 25, 2012	21.30	21.48	21.22	21.43
1345	AMEX	CVY	Tue, Jan 24, 2012	21.21	21.33	21.19	21.33
1344	AMEX	CVY	Mon, Jan 23, 2012	21.29	21.39	21.25	21.34
1343	AMEX	CVY	Fri, Jan 20, 2012	21.19	21.30	21.18	21.28
1342	AMEX	CVY	Thu, Jan 19, 2012	21.21	21.40	21.10	21.25
1341	AMEX	CVY	Wed, Jan 18, 2012	21.01	21.14	20.96	21.14
1340	AMEX	CVY	Tue, Jan 17, 2012	21.04	21.07	20.95	20.98
1339	AMEX	CVY	Fri, Jan 13, 2012	20.87	20.88	20.71	20.86
1338	AMEX	CVY	Thu, Jan 12, 2012	20.90	21.01	20.81	20.94
1337	AMEX	CVY	Wed, Jan 11, 2012	20.85	20.90	20.76	20.88
1336	AMEX	CVY	Tue, Jan 10, 2012	20.90	20.95	20.86	20.88
1335	AMEX	CVY	Mon, Jan 9, 2012	20.75	20.75	20.65	20.73
1334	AMEX	CVY	Fri, Jan 6, 2012	20.79	20.79	20.64	20.70
1333	AMEX	CVY	Thu, Jan 5, 2012	20.63	20.78	20.50	20.72
1332	AMEX	CVY	Wed, Jan 4, 2012	20.64	20.70	20.55	20.68
1331	AMEX	CVY	Tue, Jan 3, 2012	20.73	20.80	20.64	20.67
1330	AMEX	CVY	Fri, Dec 30, 2011	20.49	20.52	20.43	20.45
1329	AMEX	CVY	Thu, Dec 29, 2011	20.37	20.50	20.24	20.47
1328	AMEX	CVY	Wed, Dec 28, 2011	20.51	20.53	20.29	20.30
1327	AMEX	CVY	Tue, Dec 27, 2011	20.54	20.57	20.43	20.55
1326	AMEX	CVY	Fri, Dec 23, 2011	20.46	20.53	20.42	20.53
1325	AMEX	CVY	Thu, Dec 22, 2011	20.60	20.75	20.54	20.65
1324	AMEX	CVY	Wed, Dec 21, 2011	20.37	20.54	20.30	20.53
1323	AMEX	CVY	Tue, Dec 20, 2011	20.17	20.36	20.15	20.32
1322	AMEX	CVY	Mon, Dec 19, 2011	20.19	20.23	19.87	19.92
1321	AMEX	CVY	Fri, Dec 16, 2011	20.16	20.22	20.03	20.10
1320	AMEX	CVY	Thu, Dec 15, 2011	20.10	20.16	19.97	20.07
1319	AMEX	CVY	Wed, Dec 14, 2011	19.95	20.01	19.84	19.87
1318	AMEX	CVY	Tue, Dec 13, 2011	20.26	20.35	19.96	19.98
1317	AMEX	CVY	Mon, Dec 12, 2011	20.29	20.29	20.00	20.17
1316	AMEX	CVY	Fri, Dec 9, 2011	20.17	20.42	20.11	20.37
1315	AMEX	CVY	Thu, Dec 8, 2011	20.43	20.43	20.06	20.10
1314	AMEX	CVY	Wed, Dec 7, 2011	20.46	20.57	20.32	20.53
1313	AMEX	CVY	Tue, Dec 6, 2011	20.51	20.56	20.39	20.50
1312	AMEX	CVY	Mon, Dec 5, 2011	20.53	20.57	20.36	20.48
1311	AMEX	CVY	Fri, Dec 2, 2011	20.41	20.49	20.30	20.31
1310	AMEX	CVY	Thu, Dec 1, 2011	20.32	20.38	20.23	20.29
1309	AMEX	CVY	Wed, Nov 30, 2011	20.13	20.33	20.08	20.31
1308	AMEX	CVY	Tue, Nov 29, 2011	19.63	19.76	19.63	19.68
1307	AMEX	CVY	Mon, Nov 28, 2011	19.64	19.71	19.53	19.63
1306	AMEX	CVY	Fri, Nov 25, 2011	19.19	19.36	19.11	19.19
1305	AMEX	CVY	Wed, Nov 23, 2011	19.45	19.45	19.20	19.22
1304	AMEX	CVY	Tue, Nov 22, 2011	19.67	19.70	19.47	19.56
1303	AMEX	CVY	Mon, Nov 21, 2011	19.81	19.82	19.53	19.67
1302	AMEX	CVY	Fri, Nov 18, 2011	20.04	20.13	19.95	20.00
1301	AMEX	CVY	Thu, Nov 17, 2011	20.22	20.25	19.93	20.04
1300	AMEX	CVY	Wed, Nov 16, 2011	20.25	20.44	20.18	20.24
1299	AMEX	CVY	Tue, Nov 15, 2011	20.29	20.47	20.21	20.38
1298	AMEX	CVY	Mon, Nov 14, 2011	20.45	20.45	20.27	20.36
1297	AMEX	CVY	Fri, Nov 11, 2011	20.44	20.59	20.36	20.50
1296	AMEX	CVY	Thu, Nov 10, 2011	20.28	20.36	20.08	20.21
1295	AMEX	CVY	Wed, Nov 9, 2011	20.34	20.34	20.01	20.05
1294	AMEX	CVY	Tue, Nov 8, 2011	20.64	20.85	20.44	20.67
1293	AMEX	CVY	Mon, Nov 7, 2011	20.46	20.55	20.28	20.55
1292	AMEX	CVY	Fri, Nov 4, 2011	20.40	20.47	20.24	20.45
1291	AMEX	CVY	Thu, Nov 3, 2011	20.41	20.52	20.19	20.51
1290	AMEX	CVY	Wed, Nov 2, 2011	20.21	20.31	20.07	20.19
1289	AMEX	CVY	Tue, Nov 1, 2011	20.03	20.18	19.80	19.97
1288	AMEX	CVY	Mon, Oct 31, 2011	20.65	20.69	20.45	20.48
1287	AMEX	CVY	Fri, Oct 28, 2011	20.81	20.91	20.72	20.84
1286	AMEX	CVY	Thu, Oct 27, 2011	20.75	20.97	20.65	20.72
1285	AMEX	CVY	Wed, Oct 26, 2011	20.28	20.37	20.03	20.27
1284	AMEX	CVY	Tue, Oct 25, 2011	20.27	20.27	20.03	20.10
1283	AMEX	CVY	Mon, Oct 24, 2011	20.13	20.37	20.10	20.37
1282	AMEX	CVY	Fri, Oct 21, 2011	19.96	20.09	19.92	20.09
1281	AMEX	CVY	Thu, Oct 20, 2011	19.76	19.99	19.54	19.77
1280	AMEX	CVY	Wed, Oct 19, 2011	19.85	19.94	19.67	19.72
1279	AMEX	CVY	Tue, Oct 18, 2011	19.54	19.92	19.43	19.82
1278	AMEX	CVY	Mon, Oct 17, 2011	19.83	19.83	19.50	19.50
1277	AMEX	CVY	Fri, Oct 14, 2011	19.85	19.88	19.71	19.88
1276	AMEX	CVY	Thu, Oct 13, 2011	19.57	19.67	19.40	19.65
1275	AMEX	CVY	Wed, Oct 12, 2011	19.56	19.77	19.56	19.65
1274	AMEX	CVY	Tue, Oct 11, 2011	19.34	19.46	19.30	19.42
1273	AMEX	CVY	Mon, Oct 10, 2011	19.17	19.39	19.17	19.39
1272	AMEX	CVY	Fri, Oct 7, 2011	19.02	19.10	18.80	18.85
1271	AMEX	CVY	Thu, Oct 6, 2011	18.57	18.96	18.49	18.93
1270	AMEX	CVY	Wed, Oct 5, 2011	18.29	18.59	18.21	18.58
1269	AMEX	CVY	Tue, Oct 4, 2011	17.88	18.25	17.48	18.25
1268	AMEX	CVY	Mon, Oct 3, 2011	18.54	18.78	18.06	18.08
1267	AMEX	CVY	Fri, Sep 30, 2011	18.79	18.93	18.69	18.69
1266	AMEX	CVY	Thu, Sep 29, 2011	19.10	19.19	18.74	18.95
1265	AMEX	CVY	Wed, Sep 28, 2011	19.24	19.24	18.76	18.76
1264	AMEX	CVY	Tue, Sep 27, 2011	19.28	19.44	19.09	19.14
1263	AMEX	CVY	Mon, Sep 26, 2011	18.84	18.97	18.53	18.96
1262	AMEX	CVY	Fri, Sep 23, 2011	18.83	19.05	18.58	18.96
1261	AMEX	CVY	Thu, Sep 22, 2011	18.95	19.09	18.62	18.89
1260	AMEX	CVY	Wed, Sep 21, 2011	19.94	20.01	19.40	19.40
1259	AMEX	CVY	Tue, Sep 20, 2011	20.02	20.12	19.89	19.90
1258	AMEX	CVY	Mon, Sep 19, 2011	19.78	20.02	19.60	19.94
1257	AMEX	CVY	Fri, Sep 16, 2011	20.16	20.35	19.99	20.10
1256	AMEX	CVY	Thu, Sep 15, 2011	20.03	20.13	19.88	20.09
1255	AMEX	CVY	Wed, Sep 14, 2011	19.76	19.97	19.49	19.84
1254	AMEX	CVY	Tue, Sep 13, 2011	19.52	19.67	19.38	19.62
1253	AMEX	CVY	Mon, Sep 12, 2011	19.32	19.44	19.11	19.44
1252	AMEX	CVY	Fri, Sep 9, 2011	19.71	19.72	19.38	19.45
1251	AMEX	CVY	Thu, Sep 8, 2011	19.98	20.09	19.81	19.85
1250	AMEX	CVY	Wed, Sep 7, 2011	19.87	20.07	19.76	20.07
1249	AMEX	CVY	Tue, Sep 6, 2011	19.40	19.66	19.27	19.65
1248	AMEX	CVY	Fri, Sep 2, 2011	19.92	20.02	19.74	19.85
1247	AMEX	CVY	Thu, Sep 1, 2011	20.48	20.53	20.21	20.24
1246	AMEX	CVY	Wed, Aug 31, 2011	20.45	20.55	20.32	20.44
1245	AMEX	CVY	Tue, Aug 30, 2011	20.21	20.37	20.07	20.31
1244	AMEX	CVY	Mon, Aug 29, 2011	19.92	20.25	19.92	20.25
1243	AMEX	CVY	Fri, Aug 26, 2011	19.45	19.79	19.21	19.72
1242	AMEX	CVY	Thu, Aug 25, 2011	19.99	20.24	19.49	19.52
1241	AMEX	CVY	Wed, Aug 24, 2011	19.61	19.81	19.54	19.81
1240	AMEX	CVY	Tue, Aug 23, 2011	19.24	19.62	19.14	19.60
1239	AMEX	CVY	Mon, Aug 22, 2011	19.55	19.55	19.09	19.15
1238	AMEX	CVY	Fri, Aug 19, 2011	19.20	19.57	19.15	19.19
1237	AMEX	CVY	Thu, Aug 18, 2011	19.66	19.95	19.29	19.44
1236	AMEX	CVY	Wed, Aug 17, 2011	20.07	20.21	19.96	20.07
1235	AMEX	CVY	Tue, Aug 16, 2011	19.91	20.03	19.79	19.96
1234	AMEX	CVY	Mon, Aug 15, 2011	19.76	20.08	19.75	20.08
1233	AMEX	CVY	Fri, Aug 12, 2011	19.67	19.81	19.54	19.62
1232	AMEX	CVY	Thu, Aug 11, 2011	18.90	19.74	18.90	19.54
1231	AMEX	CVY	Wed, Aug 10, 2011	18.99	19.32	18.77	18.84
1230	AMEX	CVY	Tue, Aug 9, 2011	18.45	19.33	18.26	19.31
1229	AMEX	CVY	Mon, Aug 8, 2011	19.01	19.09	18.20	18.22
1228	AMEX	CVY	Fri, Aug 5, 2011	19.83	20.07	19.03	19.57
1227	AMEX	CVY	Thu, Aug 4, 2011	20.30	20.37	19.67	19.73
1226	AMEX	CVY	Wed, Aug 3, 2011	20.53	20.59	20.26	20.54
1225	AMEX	CVY	Tue, Aug 2, 2011	20.85	20.90	20.47	20.51
1224	AMEX	CVY	Mon, Aug 1, 2011	21.16	21.20	20.77	20.92
1223	AMEX	CVY	Fri, Jul 29, 2011	20.87	21.00	20.69	20.91
1222	AMEX	CVY	Thu, Jul 28, 2011	21.02	21.17	20.97	20.99
1221	AMEX	CVY	Wed, Jul 27, 2011	21.34	21.34	21.01	21.03
1220	AMEX	CVY	Tue, Jul 26, 2011	21.48	21.54	21.40	21.41
1219	AMEX	CVY	Mon, Jul 25, 2011	21.44	21.57	21.36	21.46
1218	AMEX	CVY	Fri, Jul 22, 2011	21.64	21.66	21.55	21.58
1217	AMEX	CVY	Thu, Jul 21, 2011	21.54	21.67	21.50	21.63
1216	AMEX	CVY	Wed, Jul 20, 2011	21.38	21.48	21.38	21.42
1215	AMEX	CVY	Tue, Jul 19, 2011	21.18	21.42	21.18	21.40
1214	AMEX	CVY	Mon, Jul 18, 2011	21.28	21.28	21.06	21.15
1213	AMEX	CVY	Fri, Jul 15, 2011	21.38	21.39	21.27	21.38
1212	AMEX	CVY	Thu, Jul 14, 2011	21.53	21.58	21.28	21.28
1211	AMEX	CVY	Wed, Jul 13, 2011	21.50	21.62	21.40	21.48
1210	AMEX	CVY	Tue, Jul 12, 2011	21.38	21.53	21.30	21.40
1209	AMEX	CVY	Mon, Jul 11, 2011	21.60	21.60	21.40	21.45
1208	AMEX	CVY	Fri, Jul 8, 2011	21.71	21.77	21.63	21.77
1207	AMEX	CVY	Thu, Jul 7, 2011	21.87	21.88	21.81	21.84
1206	AMEX	CVY	Wed, Jul 6, 2011	21.71	21.75	21.64	21.73
1205	AMEX	CVY	Tue, Jul 5, 2011	21.76	21.76	21.64	21.69
1204	AMEX	CVY	Fri, Jul 1, 2011	21.57	21.72	21.46	21.71
1203	AMEX	CVY	Thu, Jun 30, 2011	21.44	21.52	21.38	21.50
1202	AMEX	CVY	Wed, Jun 29, 2011	21.25	21.37	21.21	21.35
1201	AMEX	CVY	Tue, Jun 28, 2011	21.10	21.17	21.03	21.16
1200	AMEX	CVY	Mon, Jun 27, 2011	20.94	21.04	20.89	21.00
1199	AMEX	CVY	Fri, Jun 24, 2011	21.05	21.13	20.88	20.91
1198	AMEX	CVY	Thu, Jun 23, 2011	21.24	21.30	21.00	21.29
1197	AMEX	CVY	Wed, Jun 22, 2011	21.41	21.49	21.34	21.38
1196	AMEX	CVY	Tue, Jun 21, 2011	21.26	21.46	21.26	21.43
1195	AMEX	CVY	Mon, Jun 20, 2011	20.97	21.19	20.86	21.14
1194	AMEX	CVY	Fri, Jun 17, 2011	21.11	21.15	21.00	21.06
1193	AMEX	CVY	Thu, Jun 16, 2011	20.92	21.05	20.86	20.94
1192	AMEX	CVY	Wed, Jun 15, 2011	21.14	21.19	20.90	20.98
1191	AMEX	CVY	Tue, Jun 14, 2011	21.17	21.33	21.17	21.30
1190	AMEX	CVY	Mon, Jun 13, 2011	21.05	21.12	20.92	21.03
1189	AMEX	CVY	Fri, Jun 10, 2011	21.34	21.34	20.99	21.02
1188	AMEX	CVY	Thu, Jun 9, 2011	21.20	21.36	21.18	21.30
1187	AMEX	CVY	Wed, Jun 8, 2011	21.25	21.34	21.15	21.17
1186	AMEX	CVY	Tue, Jun 7, 2011	21.39	21.41	21.21	21.28
1185	AMEX	CVY	Mon, Jun 6, 2011	21.41	21.44	21.22	21.27
1184	AMEX	CVY	Fri, Jun 3, 2011	21.39	21.57	21.30	21.49
1183	AMEX	CVY	Thu, Jun 2, 2011	21.68	21.70	21.49	21.59
1182	AMEX	CVY	Wed, Jun 1, 2011	22.01	22.17	21.67	21.69
1181	AMEX	CVY	Tue, May 31, 2011	22.00	22.02	21.91	22.01
1180	AMEX	CVY	Fri, May 27, 2011	21.81	21.89	21.80	21.84
1179	AMEX	CVY	Thu, May 26, 2011	21.75	21.81	21.65	21.79
1178	AMEX	CVY	Wed, May 25, 2011	21.65	21.77	21.56	21.74
1177	AMEX	CVY	Tue, May 24, 2011	21.77	21.79	21.67	21.71
1176	AMEX	CVY	Mon, May 23, 2011	21.67	21.75	21.64	21.72
1175	AMEX	CVY	Fri, May 20, 2011	22.00	22.00	21.83	21.88
1174	AMEX	CVY	Thu, May 19, 2011	21.98	22.01	21.88	22.00
1173	AMEX	CVY	Wed, May 18, 2011	21.78	21.89	21.70	21.88
1172	AMEX	CVY	Tue, May 17, 2011	21.73	21.73	21.62	21.72
1171	AMEX	CVY	Mon, May 16, 2011	21.73	21.87	21.70	21.74
1170	AMEX	CVY	Fri, May 13, 2011	21.86	22.00	21.73	21.79
1169	AMEX	CVY	Thu, May 12, 2011	21.81	21.95	21.69	21.94
1168	AMEX	CVY	Wed, May 11, 2011	21.94	21.94	21.75	21.82
1167	AMEX	CVY	Tue, May 10, 2011	21.90	21.99	21.84	21.97
1166	AMEX	CVY	Mon, May 9, 2011	21.75	21.80	21.66	21.78
1165	AMEX	CVY	Fri, May 6, 2011	21.78	22.00	21.61	21.69
1164	AMEX	CVY	Thu, May 5, 2011	21.65	21.70	21.50	21.61
1163	AMEX	CVY	Wed, May 4, 2011	21.83	21.86	21.66	21.77
1162	AMEX	CVY	Tue, May 3, 2011	21.94	21.94	21.79	21.88
1161	AMEX	CVY	Mon, May 2, 2011	21.99	22.03	21.91	21.91
1160	AMEX	CVY	Fri, Apr 29, 2011	22.00	22.00	21.86	21.98
1159	AMEX	CVY	Thu, Apr 28, 2011	21.89	22.00	21.85	21.95
1158	AMEX	CVY	Wed, Apr 27, 2011	21.73	21.90	21.71	21.88
1157	AMEX	CVY	Tue, Apr 26, 2011	21.61	21.72	21.52	21.71
1156	AMEX	CVY	Mon, Apr 25, 2011	21.55	21.54	21.43	21.54
1155	AMEX	CVY	Thu, Apr 21, 2011	21.57	21.57	21.25	21.51
1154	AMEX	CVY	Wed, Apr 20, 2011	21.45	21.49	21.44	21.49
1153	AMEX	CVY	Tue, Apr 19, 2011	21.20	21.25	21.15	21.25
1152	AMEX	CVY	Mon, Apr 18, 2011	21.18	21.31	21.09	21.15
1151	AMEX	CVY	Fri, Apr 15, 2011	21.29	21.42	21.29	21.40
1150	AMEX	CVY	Thu, Apr 14, 2011	21.19	21.32	21.13	21.31
1149	AMEX	CVY	Wed, Apr 13, 2011	21.33	21.33	21.13	21.23
1148	AMEX	CVY	Tue, Apr 12, 2011	21.26	21.31	21.16	21.23
1147	AMEX	CVY	Mon, Apr 11, 2011	21.41	21.48	21.33	21.37
1146	AMEX	CVY	Fri, Apr 8, 2011	21.56	21.56	21.34	21.41
1145	AMEX	CVY	Thu, Apr 7, 2011	21.50	21.51	21.37	21.45
1144	AMEX	CVY	Wed, Apr 6, 2011	21.54	21.54	21.41	21.50
1143	AMEX	CVY	Tue, Apr 5, 2011	21.33	21.49	21.33	21.43
1142	AMEX	CVY	Mon, Apr 4, 2011	21.32	21.40	21.32	21.40
1141	AMEX	CVY	Fri, Apr 1, 2011	21.41	21.44	21.28	21.35
1140	AMEX	CVY	Thu, Mar 31, 2011	21.32	21.32	21.22	21.25
1139	AMEX	CVY	Wed, Mar 30, 2011	21.22	21.50	21.16	21.24
1138	AMEX	CVY	Tue, Mar 29, 2011	21.11	21.11	20.96	21.10
1137	AMEX	CVY	Mon, Mar 28, 2011	21.08	21.15	21.04	21.05
1136	AMEX	CVY	Fri, Mar 25, 2011	21.04	21.25	20.99	21.04
1135	AMEX	CVY	Thu, Mar 24, 2011	21.17	21.28	21.11	21.24
1134	AMEX	CVY	Wed, Mar 23, 2011	21.04	21.15	21.00	21.13
1133	AMEX	CVY	Tue, Mar 22, 2011	21.14	21.15	21.06	21.10
1132	AMEX	CVY	Mon, Mar 21, 2011	21.09	21.14	21.02	21.12
1131	AMEX	CVY	Fri, Mar 18, 2011	20.95	20.96	20.79	20.83
1130	AMEX	CVY	Thu, Mar 17, 2011	20.77	20.78	20.64	20.72
1129	AMEX	CVY	Wed, Mar 16, 2011	20.72	20.78	20.41	20.53
1128	AMEX	CVY	Tue, Mar 15, 2011	20.60	20.78	20.40	20.73
1127	AMEX	CVY	Mon, Mar 14, 2011	20.93	20.99	20.86	20.93
1126	AMEX	CVY	Fri, Mar 11, 2011	20.88	21.11	20.81	21.07
1125	AMEX	CVY	Thu, Mar 10, 2011	21.15	21.16	20.97	21.00
1124	AMEX	CVY	Wed, Mar 9, 2011	21.26	21.28	21.18	21.24
1123	AMEX	CVY	Tue, Mar 8, 2011	21.14	21.29	21.09	21.27
1122	AMEX	CVY	Mon, Mar 7, 2011	21.29	21.35	21.07	21.15
1121	AMEX	CVY	Fri, Mar 4, 2011	21.33	21.33	21.13	21.26
1120	AMEX	CVY	Thu, Mar 3, 2011	21.24	21.37	21.24	21.35
1119	AMEX	CVY	Wed, Mar 2, 2011	21.09	21.38	21.02	21.10
1118	AMEX	CVY	Tue, Mar 1, 2011	21.30	21.32	21.02	21.04
1117	AMEX	CVY	Mon, Feb 28, 2011	21.23	21.27	21.13	21.26
1116	AMEX	CVY	Fri, Feb 25, 2011	20.94	21.30	20.94	21.11
1115	AMEX	CVY	Thu, Feb 24, 2011	20.86	21.20	20.76	20.89
1114	AMEX	CVY	Wed, Feb 23, 2011	21.04	21.04	20.80	20.90
1113	AMEX	CVY	Tue, Feb 22, 2011	21.16	21.17	20.90	20.93
1112	AMEX	CVY	Fri, Feb 18, 2011	21.23	21.23	21.14	21.18
1111	AMEX	CVY	Thu, Feb 17, 2011	21.06	21.18	21.01	21.18
1110	AMEX	CVY	Wed, Feb 16, 2011	21.06	21.10	21.01	21.06
1109	AMEX	CVY	Tue, Feb 15, 2011	20.97	21.02	20.92	20.98
1108	AMEX	CVY	Mon, Feb 14, 2011	20.98	21.30	20.91	21.00
1107	AMEX	CVY	Fri, Feb 11, 2011	20.78	20.94	20.78	20.93
1106	AMEX	CVY	Thu, Feb 10, 2011	20.82	20.87	20.73	20.87
1105	AMEX	CVY	Wed, Feb 9, 2011	20.83	20.96	20.81	20.87
1104	AMEX	CVY	Tue, Feb 8, 2011	21.17	21.17	20.78	20.86
1103	AMEX	CVY	Mon, Feb 7, 2011	20.81	20.88	20.77	20.85
1102	AMEX	CVY	Fri, Feb 4, 2011	20.81	20.81	20.67	20.77
1101	AMEX	CVY	Thu, Feb 3, 2011	20.74	20.81	20.66	20.79
1100	AMEX	CVY	Wed, Feb 2, 2011	20.78	20.81	20.74	20.74
1099	AMEX	CVY	Tue, Feb 1, 2011	20.66	20.80	20.62	20.80
1098	AMEX	CVY	Mon, Jan 31, 2011	20.50	20.58	20.46	20.52
1097	AMEX	CVY	Fri, Jan 28, 2011	20.67	20.68	20.40	20.41
1096	AMEX	CVY	Thu, Jan 27, 2011	20.62	20.68	20.57	20.67
1095	AMEX	CVY	Wed, Jan 26, 2011	20.56	20.59	20.47	20.58
1094	AMEX	CVY	Tue, Jan 25, 2011	20.44	20.47	20.35	20.47
1093	AMEX	CVY	Mon, Jan 24, 2011	20.35	20.49	20.35	20.47
1092	AMEX	CVY	Fri, Jan 21, 2011	20.31	20.43	20.26	20.33
1091	AMEX	CVY	Thu, Jan 20, 2011	20.24	20.26	20.14	20.23
1090	AMEX	CVY	Wed, Jan 19, 2011	20.40	20.41	20.20	20.24
1089	AMEX	CVY	Tue, Jan 18, 2011	20.35	20.42	20.35	20.42
1088	AMEX	CVY	Fri, Jan 14, 2011	20.27	20.41	20.27	20.41
1087	AMEX	CVY	Thu, Jan 13, 2011	20.26	20.36	20.22	20.32
1086	AMEX	CVY	Wed, Jan 12, 2011	20.20	20.30	20.20	20.30
1085	AMEX	CVY	Tue, Jan 11, 2011	20.09	20.15	20.05	20.14
1084	AMEX	CVY	Mon, Jan 10, 2011	19.92	20.09	19.91	20.05
1083	AMEX	CVY	Fri, Jan 7, 2011	20.08	20.14	19.96	20.04
1082	AMEX	CVY	Thu, Jan 6, 2011	20.10	20.14	20.04	20.07
1081	AMEX	CVY	Wed, Jan 5, 2011	20.04	20.14	20.02	20.14
1080	AMEX	CVY	Tue, Jan 4, 2011	20.21	20.21	20.05	20.14
1079	AMEX	CVY	Mon, Jan 3, 2011	20.20	20.23	20.10	20.16
1078	AMEX	CVY	Fri, Dec 31, 2010	20.05	20.13	20.04	20.07
1077	AMEX	CVY	Thu, Dec 30, 2010	20.05	20.10	19.92	20.04
1076	AMEX	CVY	Wed, Dec 29, 2010	20.00	20.09	20.00	20.04
1075	AMEX	CVY	Tue, Dec 28, 2010	19.95	20.00	19.92	20.00
1074	AMEX	CVY	Mon, Dec 27, 2010	19.96	19.98	19.87	19.98
1073	AMEX	CVY	Thu, Dec 23, 2010	20.21	20.24	20.17	20.22
1072	AMEX	CVY	Wed, Dec 22, 2010	20.13	20.20	20.10	20.20
1071	AMEX	CVY	Tue, Dec 21, 2010	20.14	20.14	20.05	20.11
1070	AMEX	CVY	Mon, Dec 20, 2010	19.98	20.07	19.96	20.04
1069	AMEX	CVY	Fri, Dec 17, 2010	19.91	19.99	19.87	19.98
1068	AMEX	CVY	Thu, Dec 16, 2010	19.85	19.97	19.83	19.97
1067	AMEX	CVY	Wed, Dec 15, 2010	19.98	20.00	19.85	19.87
1066	AMEX	CVY	Tue, Dec 14, 2010	20.03	20.07	19.98	20.01
1065	AMEX	CVY	Mon, Dec 13, 2010	19.99	20.03	19.97	19.99
1064	AMEX	CVY	Fri, Dec 10, 2010	19.92	19.97	19.86	19.97
1063	AMEX	CVY	Thu, Dec 9, 2010	19.94	19.97	19.82	19.85
1062	AMEX	CVY	Wed, Dec 8, 2010	19.92	19.98	19.85	19.90
1061	AMEX	CVY	Tue, Dec 7, 2010	20.00	20.07	19.93	19.94
1060	AMEX	CVY	Mon, Dec 6, 2010	19.87	19.96	19.87	19.92
1059	AMEX	CVY	Fri, Dec 3, 2010	19.87	20.00	19.87	19.98
1058	AMEX	CVY	Thu, Dec 2, 2010	19.76	19.98	19.76	19.97
1057	AMEX	CVY	Wed, Dec 1, 2010	19.80	19.85	19.75	19.81
1056	AMEX	CVY	Tue, Nov 30, 2010	19.57	19.62	19.50	19.56
1055	AMEX	CVY	Mon, Nov 29, 2010	19.62	19.69	19.47	19.68
1054	AMEX	CVY	Fri, Nov 26, 2010	19.69	19.77	19.64	19.70
1053	AMEX	CVY	Wed, Nov 24, 2010	19.77	19.82	19.72	19.81
1052	AMEX	CVY	Tue, Nov 23, 2010	19.62	19.66	19.54	19.63
1051	AMEX	CVY	Mon, Nov 22, 2010	19.85	19.86	19.68	19.84
1050	AMEX	CVY	Fri, Nov 19, 2010	19.81	19.89	19.70	19.88
1049	AMEX	CVY	Thu, Nov 18, 2010	19.79	19.85	19.78	19.83
1048	AMEX	CVY	Wed, Nov 17, 2010	19.50	19.64	19.48	19.60
1047	AMEX	CVY	Tue, Nov 16, 2010	19.80	19.80	19.39	19.50
1046	AMEX	CVY	Mon, Nov 15, 2010	19.99	20.10	19.81	19.85
1045	AMEX	CVY	Fri, Nov 12, 2010	19.95	20.00	19.80	19.87
1044	AMEX	CVY	Thu, Nov 11, 2010	20.03	20.07	19.99	20.05
1043	AMEX	CVY	Wed, Nov 10, 2010	20.07	20.11	19.92	20.11
1042	AMEX	CVY	Tue, Nov 9, 2010	20.34	20.34	20.05	20.12
1041	AMEX	CVY	Mon, Nov 8, 2010	20.29	20.32	20.21	20.26
1040	AMEX	CVY	Fri, Nov 5, 2010	20.33	20.35	20.26	20.34
1039	AMEX	CVY	Thu, Nov 4, 2010	20.14	20.28	20.13	20.27
1038	AMEX	CVY	Wed, Nov 3, 2010	19.93	19.98	19.80	19.97
1037	AMEX	CVY	Tue, Nov 2, 2010	19.96	19.99	19.87	19.96
1036	AMEX	CVY	Mon, Nov 1, 2010	19.93	19.95	19.70	19.79
1035	AMEX	CVY	Fri, Oct 29, 2010	19.78	19.84	19.73	19.82
1034	AMEX	CVY	Thu, Oct 28, 2010	19.87	19.91	19.67	19.77
1033	AMEX	CVY	Wed, Oct 27, 2010	19.74	19.90	19.56	19.73
1032	AMEX	CVY	Tue, Oct 26, 2010	19.75	19.82	19.71	19.79
1031	AMEX	CVY	Mon, Oct 25, 2010	19.95	19.96	19.80	19.83
1030	AMEX	CVY	Fri, Oct 22, 2010	19.84	19.96	19.75	19.81
1029	AMEX	CVY	Thu, Oct 21, 2010	19.91	19.96	19.67	19.79
1028	AMEX	CVY	Wed, Oct 20, 2010	19.68	19.85	19.66	19.79
1027	AMEX	CVY	Tue, Oct 19, 2010	19.71	19.92	19.51	19.59
1026	AMEX	CVY	Mon, Oct 18, 2010	19.75	19.87	19.72	19.86
1025	AMEX	CVY	Fri, Oct 15, 2010	19.88	19.88	19.66	19.73
1024	AMEX	CVY	Thu, Oct 14, 2010	19.78	19.88	19.69	19.76
1023	AMEX	CVY	Wed, Oct 13, 2010	19.76	19.86	19.68	19.80
1022	AMEX	CVY	Tue, Oct 12, 2010	19.49	19.65	19.46	19.64
1021	AMEX	CVY	Mon, Oct 11, 2010	19.60	19.61	19.54	19.58
1020	AMEX	CVY	Fri, Oct 8, 2010	19.49	19.59	19.42	19.56
1019	AMEX	CVY	Thu, Oct 7, 2010	19.57	19.57	19.37	19.44
1018	AMEX	CVY	Wed, Oct 6, 2010	19.47	19.49	19.40	19.44
1017	AMEX	CVY	Tue, Oct 5, 2010	19.26	19.48	19.25	19.45
1016	AMEX	CVY	Mon, Oct 4, 2010	19.26	19.28	19.10	19.18
1015	AMEX	CVY	Fri, Oct 1, 2010	19.33	19.34	19.18	19.24
1014	AMEX	CVY	Thu, Sep 30, 2010	19.34	19.35	19.10	19.18
1013	AMEX	CVY	Wed, Sep 29, 2010	19.19	19.25	19.11	19.20
1012	AMEX	CVY	Tue, Sep 28, 2010	19.12	19.22	18.97	19.18
1011	AMEX	CVY	Mon, Sep 27, 2010	19.16	19.17	19.05	19.06
1010	AMEX	CVY	Fri, Sep 24, 2010	19.02	19.16	18.94	19.16
1009	AMEX	CVY	Thu, Sep 23, 2010	19.09	19.20	19.02	19.06
1008	AMEX	CVY	Wed, Sep 22, 2010	19.26	19.34	19.17	19.22
1007	AMEX	CVY	Tue, Sep 21, 2010	19.33	19.34	19.16	19.25
1006	AMEX	CVY	Mon, Sep 20, 2010	19.16	19.35	19.09	19.28
1005	AMEX	CVY	Fri, Sep 17, 2010	19.16	19.39	18.97	19.08
1004	AMEX	CVY	Thu, Sep 16, 2010	19.07	19.09	19.01	19.09
1003	AMEX	CVY	Wed, Sep 15, 2010	19.06	19.11	18.97	19.11
1002	AMEX	CVY	Tue, Sep 14, 2010	19.06	19.13	18.98	19.08
1001	AMEX	CVY	Mon, Sep 13, 2010	19.15	19.15	19.02	19.08
1000	AMEX	CVY	Fri, Sep 10, 2010	18.97	18.98	18.89	18.96
999	AMEX	CVY	Thu, Sep 9, 2010	19.05	19.05	18.82	18.89
998	AMEX	CVY	Wed, Sep 8, 2010	18.81	18.88	18.76	18.79
997	AMEX	CVY	Tue, Sep 7, 2010	18.91	18.91	18.70	18.71
996	AMEX	CVY	Fri, Sep 3, 2010	18.97	18.97	18.84	18.95
995	AMEX	CVY	Thu, Sep 2, 2010	18.75	18.81	18.68	18.77
994	AMEX	CVY	Wed, Sep 1, 2010	18.57	18.69	18.50	18.69
993	AMEX	CVY	Tue, Aug 31, 2010	18.28	18.38	18.21	18.31
992	AMEX	CVY	Mon, Aug 30, 2010	18.46	18.50	18.31	18.32
991	AMEX	CVY	Fri, Aug 27, 2010	18.36	18.50	18.17	18.49
990	AMEX	CVY	Thu, Aug 26, 2010	18.34	18.41	18.18	18.21
989	AMEX	CVY	Wed, Aug 25, 2010	18.16	18.36	18.08	18.34
988	AMEX	CVY	Tue, Aug 24, 2010	18.29	18.73	18.19	18.31
987	AMEX	CVY	Mon, Aug 23, 2010	18.56	18.60	18.42	18.43
986	AMEX	CVY	Fri, Aug 20, 2010	18.45	18.77	18.32	18.45
985	AMEX	CVY	Thu, Aug 19, 2010	18.66	18.69	18.42	18.50
984	AMEX	CVY	Wed, Aug 18, 2010	18.71	18.78	18.59	18.75
983	AMEX	CVY	Tue, Aug 17, 2010	18.73	18.78	18.62	18.72
982	AMEX	CVY	Mon, Aug 16, 2010	18.41	18.56	18.37	18.53
981	AMEX	CVY	Fri, Aug 13, 2010	18.46	18.55	18.44	18.50
980	AMEX	CVY	Thu, Aug 12, 2010	18.32	18.46	18.22	18.41
979	AMEX	CVY	Wed, Aug 11, 2010	18.73	18.94	18.45	18.48
978	AMEX	CVY	Tue, Aug 10, 2010	18.80	18.97	18.72	18.90
977	AMEX	CVY	Mon, Aug 9, 2010	18.98	19.01	18.91	18.98
976	AMEX	CVY	Fri, Aug 6, 2010	18.88	19.00	18.70	18.90
975	AMEX	CVY	Thu, Aug 5, 2010	18.92	19.00	18.84	18.91
974	AMEX	CVY	Wed, Aug 4, 2010	18.92	19.05	18.83	18.95
973	AMEX	CVY	Tue, Aug 3, 2010	18.85	18.91	18.73	18.83
972	AMEX	CVY	Mon, Aug 2, 2010	18.85	18.90	18.76	18.90
971	AMEX	CVY	Fri, Jul 30, 2010	18.42	18.61	18.34	18.61
970	AMEX	CVY	Thu, Jul 29, 2010	18.78	18.79	18.43	18.57
969	AMEX	CVY	Wed, Jul 28, 2010	18.75	18.75	18.56	18.63
968	AMEX	CVY	Tue, Jul 27, 2010	18.88	18.99	18.66	18.76
967	AMEX	CVY	Mon, Jul 26, 2010	18.63	18.75	18.51	18.74
966	AMEX	CVY	Fri, Jul 23, 2010	18.37	18.55	18.30	18.51
965	AMEX	CVY	Thu, Jul 22, 2010	18.28	18.40	18.23	18.38
964	AMEX	CVY	Wed, Jul 21, 2010	18.38	18.38	17.93	17.99
963	AMEX	CVY	Tue, Jul 20, 2010	17.86	18.21	17.86	18.17
962	AMEX	CVY	Mon, Jul 19, 2010	18.00	18.07	17.88	18.05
961	AMEX	CVY	Fri, Jul 16, 2010	18.20	18.20	17.88	17.88
960	AMEX	CVY	Thu, Jul 15, 2010	18.26	18.27	18.02	18.26
959	AMEX	CVY	Wed, Jul 14, 2010	18.24	18.42	18.13	18.23
958	AMEX	CVY	Tue, Jul 13, 2010	18.13	18.27	18.11	18.17
957	AMEX	CVY	Mon, Jul 12, 2010	18.01	18.03	17.91	17.99
956	AMEX	CVY	Fri, Jul 9, 2010	17.95	18.04	17.88	18.04
955	AMEX	CVY	Thu, Jul 8, 2010	18.00	18.00	17.74	17.92
954	AMEX	CVY	Wed, Jul 7, 2010	17.49	17.78	17.27	17.75
953	AMEX	CVY	Tue, Jul 6, 2010	17.38	17.68	17.16	17.25
952	AMEX	CVY	Fri, Jul 2, 2010	17.28	17.33	17.11	17.20
951	AMEX	CVY	Thu, Jul 1, 2010	17.34	17.34	17.01	17.24
950	AMEX	CVY	Wed, Jun 30, 2010	17.44	17.53	17.25	17.25
949	AMEX	CVY	Tue, Jun 29, 2010	17.54	17.56	17.29	17.36
948	AMEX	CVY	Mon, Jun 28, 2010	17.70	17.84	17.64	17.79
947	AMEX	CVY	Fri, Jun 25, 2010	17.61	17.77	17.56	17.75
946	AMEX	CVY	Thu, Jun 24, 2010	17.73	17.86	17.56	17.58
945	AMEX	CVY	Wed, Jun 23, 2010	18.02	18.12	17.88	18.02
944	AMEX	CVY	Tue, Jun 22, 2010	18.32	18.39	18.03	18.04
943	AMEX	CVY	Mon, Jun 21, 2010	18.50	18.63	18.25	18.35
942	AMEX	CVY	Fri, Jun 18, 2010	18.34	18.37	18.28	18.36
941	AMEX	CVY	Thu, Jun 17, 2010	18.30	18.37	18.18	18.36
940	AMEX	CVY	Wed, Jun 16, 2010	18.17	18.37	18.17	18.29
939	AMEX	CVY	Tue, Jun 15, 2010	18.09	18.31	18.08	18.31
938	AMEX	CVY	Mon, Jun 14, 2010	17.98	18.11	17.97	17.97
937	AMEX	CVY	Fri, Jun 11, 2010	17.63	17.87	17.61	17.87
936	AMEX	CVY	Thu, Jun 10, 2010	17.55	17.78	17.55	17.77
935	AMEX	CVY	Wed, Jun 9, 2010	17.42	17.59	17.36	17.38
934	AMEX	CVY	Tue, Jun 8, 2010	17.14	17.36	17.09	17.36
933	AMEX	CVY	Mon, Jun 7, 2010	17.32	17.46	17.16	17.16
932	AMEX	CVY	Fri, Jun 4, 2010	17.48	17.66	17.26	17.30
931	AMEX	CVY	Thu, Jun 3, 2010	17.89	17.92	17.74	17.84
930	AMEX	CVY	Wed, Jun 2, 2010	17.49	17.79	17.49	17.79
929	AMEX	CVY	Tue, Jun 1, 2010	17.56	17.81	17.30	17.45
928	AMEX	CVY	Fri, May 28, 2010	17.96	17.96	17.69	17.80
927	AMEX	CVY	Thu, May 27, 2010	17.60	17.90	17.59	17.90
926	AMEX	CVY	Wed, May 26, 2010	17.41	17.62	17.34	17.39
925	AMEX	CVY	Tue, May 25, 2010	17.05	17.30	16.80	17.30
924	AMEX	CVY	Mon, May 24, 2010	17.52	17.59	17.36	17.36
923	AMEX	CVY	Fri, May 21, 2010	17.11	17.54	16.79	17.47
922	AMEX	CVY	Thu, May 20, 2010	17.64	17.72	17.31	17.31
921	AMEX	CVY	Wed, May 19, 2010	18.01	18.14	17.73	17.96
920	AMEX	CVY	Tue, May 18, 2010	18.49	18.56	18.10	18.12
919	AMEX	CVY	Mon, May 17, 2010	18.41	18.50	18.09	18.38
918	AMEX	CVY	Fri, May 14, 2010	18.62	18.62	18.28	18.37
917	AMEX	CVY	Thu, May 13, 2010	18.76	18.86	18.67	18.72
916	AMEX	CVY	Wed, May 12, 2010	18.58	18.82	18.58	18.79
915	AMEX	CVY	Tue, May 11, 2010	18.34	18.76	18.15	18.60
914	AMEX	CVY	Mon, May 10, 2010	18.32	18.57	18.25	18.51
913	AMEX	CVY	Fri, May 7, 2010	17.82	17.98	17.45	17.76
912	AMEX	CVY	Thu, May 6, 2010	18.45	18.54	11.76	17.92
911	AMEX	CVY	Wed, May 5, 2010	18.78	18.78	18.43	18.53
910	AMEX	CVY	Tue, May 4, 2010	19.04	19.09	18.78	18.84
909	AMEX	CVY	Mon, May 3, 2010	19.04	19.26	19.03	19.25
908	AMEX	CVY	Fri, Apr 30, 2010	19.20	19.26	19.03	19.06
907	AMEX	CVY	Thu, Apr 29, 2010	19.14	19.25	19.13	19.21
906	AMEX	CVY	Wed, Apr 28, 2010	19.01	19.05	18.91	18.99
905	AMEX	CVY	Tue, Apr 27, 2010	19.25	19.33	18.95	18.99
904	AMEX	CVY	Mon, Apr 26, 2010	19.42	19.46	19.35	19.37
903	AMEX	CVY	Fri, Apr 23, 2010	19.32	19.42	19.22	19.38
902	AMEX	CVY	Thu, Apr 22, 2010	19.13	19.32	19.10	19.32
901	AMEX	CVY	Wed, Apr 21, 2010	19.29	19.29	19.17	19.27
900	AMEX	CVY	Tue, Apr 20, 2010	19.09	19.21	19.09	19.20
899	AMEX	CVY	Mon, Apr 19, 2010	18.97	19.05	18.87	19.05
898	AMEX	CVY	Fri, Apr 16, 2010	19.19	19.19	18.94	19.00
897	AMEX	CVY	Thu, Apr 15, 2010	19.30	19.31	19.22	19.25
896	AMEX	CVY	Wed, Apr 14, 2010	19.24	19.29	19.19	19.27
895	AMEX	CVY	Tue, Apr 13, 2010	19.12	19.20	19.02	19.20
894	AMEX	CVY	Mon, Apr 12, 2010	19.14	19.17	19.07	19.15
893	AMEX	CVY	Fri, Apr 9, 2010	19.05	19.13	18.98	19.10
892	AMEX	CVY	Thu, Apr 8, 2010	18.91	19.03	18.90	18.98
891	AMEX	CVY	Wed, Apr 7, 2010	19.07	19.12	18.93	18.98
890	AMEX	CVY	Tue, Apr 6, 2010	18.98	19.17	18.97	19.13
889	AMEX	CVY	Mon, Apr 5, 2010	18.87	19.07	18.87	19.04
888	AMEX	CVY	Thu, Apr 1, 2010	18.77	18.91	18.77	18.86
887	AMEX	CVY	Wed, Mar 31, 2010	18.75	18.81	18.72	18.74
886	AMEX	CVY	Tue, Mar 30, 2010	18.81	18.83	18.73	18.79
885	AMEX	CVY	Mon, Mar 29, 2010	18.71	18.75	18.64	18.75
884	AMEX	CVY	Fri, Mar 26, 2010	18.71	18.72	18.59	18.62
883	AMEX	CVY	Thu, Mar 25, 2010	18.81	18.85	18.65	18.66
882	AMEX	CVY	Wed, Mar 24, 2010	18.97	19.00	18.91	18.95
881	AMEX	CVY	Tue, Mar 23, 2010	18.98	19.07	18.93	19.07
880	AMEX	CVY	Mon, Mar 22, 2010	18.78	18.97	18.74	18.95
879	AMEX	CVY	Fri, Mar 19, 2010	19.05	19.05	18.85	18.89
878	AMEX	CVY	Thu, Mar 18, 2010	19.09	19.09	19.00	19.05
877	AMEX	CVY	Wed, Mar 17, 2010	19.02	19.11	19.02	19.11
876	AMEX	CVY	Tue, Mar 16, 2010	18.87	18.99	18.84	18.99
875	AMEX	CVY	Mon, Mar 15, 2010	18.83	18.83	18.71	18.81
874	AMEX	CVY	Fri, Mar 12, 2010	18.84	18.84	18.77	18.82
873	AMEX	CVY	Thu, Mar 11, 2010	18.65	18.78	18.60	18.78
872	AMEX	CVY	Wed, Mar 10, 2010	18.60	18.72	18.60	18.71
871	AMEX	CVY	Tue, Mar 9, 2010	18.56	18.66	18.54	18.62
870	AMEX	CVY	Mon, Mar 8, 2010	18.58	18.60	18.55	18.60
869	AMEX	CVY	Fri, Mar 5, 2010	18.43	18.55	18.39	18.55
868	AMEX	CVY	Thu, Mar 4, 2010	18.36	18.37	18.23	18.35
867	AMEX	CVY	Wed, Mar 3, 2010	18.39	18.42	18.27	18.30
866	AMEX	CVY	Tue, Mar 2, 2010	18.26	18.37	18.26	18.32
865	AMEX	CVY	Mon, Mar 1, 2010	18.12	18.27	18.10	18.27
864	AMEX	CVY	Fri, Feb 26, 2010	18.08	18.11	17.98	18.10
863	AMEX	CVY	Thu, Feb 25, 2010	17.97	18.09	17.86	18.08
862	AMEX	CVY	Wed, Feb 24, 2010	18.01	18.10	17.97	18.10
861	AMEX	CVY	Tue, Feb 23, 2010	18.13	18.13	17.94	17.97
860	AMEX	CVY	Mon, Feb 22, 2010	18.25	18.26	18.10	18.14
859	AMEX	CVY	Fri, Feb 19, 2010	18.10	18.19	18.02	18.15
858	AMEX	CVY	Thu, Feb 18, 2010	18.01	18.12	17.98	18.11
857	AMEX	CVY	Wed, Feb 17, 2010	17.97	18.01	17.94	17.99
856	AMEX	CVY	Tue, Feb 16, 2010	17.73	17.94	17.73	17.93
855	AMEX	CVY	Fri, Feb 12, 2010	17.50	17.61	17.41	17.61
854	AMEX	CVY	Thu, Feb 11, 2010	17.39	17.59	17.30	17.59
853	AMEX	CVY	Wed, Feb 10, 2010	17.42	17.50	17.27	17.41
852	AMEX	CVY	Tue, Feb 9, 2010	17.38	17.53	17.30	17.44
851	AMEX	CVY	Mon, Feb 8, 2010	17.40	17.42	17.24	17.26
850	AMEX	CVY	Fri, Feb 5, 2010	17.46	17.46	17.02	17.38
849	AMEX	CVY	Thu, Feb 4, 2010	17.80	17.85	17.43	17.44
848	AMEX	CVY	Wed, Feb 3, 2010	17.97	18.01	17.89	17.93
847	AMEX	CVY	Tue, Feb 2, 2010	17.82	18.03	17.77	18.02
846	AMEX	CVY	Mon, Feb 1, 2010	17.58	17.80	17.56	17.76
845	AMEX	CVY	Fri, Jan 29, 2010	17.74	17.80	17.50	17.54
844	AMEX	CVY	Thu, Jan 28, 2010	17.90	17.90	17.61	17.71
843	AMEX	CVY	Wed, Jan 27, 2010	17.82	17.86	17.70	17.86
842	AMEX	CVY	Tue, Jan 26, 2010	17.90	17.99	17.81	17.88
841	AMEX	CVY	Mon, Jan 25, 2010	17.98	18.01	17.89	17.95
840	AMEX	CVY	Fri, Jan 22, 2010	18.14	18.14	17.84	17.88
839	AMEX	CVY	Thu, Jan 21, 2010	18.47	18.50	18.15	18.16
838	AMEX	CVY	Wed, Jan 20, 2010	18.51	18.52	18.31	18.46
837	AMEX	CVY	Tue, Jan 19, 2010	18.35	18.57	18.35	18.56
836	AMEX	CVY	Fri, Jan 15, 2010	18.43	18.44	18.27	18.34
835	AMEX	CVY	Thu, Jan 14, 2010	18.41	18.46	18.37	18.43
834	AMEX	CVY	Wed, Jan 13, 2010	18.36	18.44	18.27	18.43
833	AMEX	CVY	Tue, Jan 12, 2010	18.34	18.38	18.27	18.33
832	AMEX	CVY	Mon, Jan 11, 2010	18.42	18.47	18.36	18.44
831	AMEX	CVY	Fri, Jan 8, 2010	18.27	18.34	18.22	18.34
830	AMEX	CVY	Thu, Jan 7, 2010	18.26	18.30	18.16	18.29
829	AMEX	CVY	Wed, Jan 6, 2010	18.21	18.30	18.21	18.25
828	AMEX	CVY	Tue, Jan 5, 2010	18.14	18.24	18.11	18.23
827	AMEX	CVY	Mon, Jan 4, 2010	18.05	18.27	18.05	18.18
826	AMEX	CVY	Thu, Dec 31, 2009	18.13	18.13	17.92	17.92
825	AMEX	CVY	Wed, Dec 30, 2009	18.08	18.12	18.01	18.09
824	AMEX	CVY	Tue, Dec 29, 2009	18.17	18.17	18.05	18.09
823	AMEX	CVY	Mon, Dec 28, 2009	18.13	18.18	18.04	18.07
822	AMEX	CVY	Thu, Dec 24, 2009	17.96	18.11	17.96	18.11
821	AMEX	CVY	Wed, Dec 23, 2009	18.15	18.24	18.15	18.23
820	AMEX	CVY	Tue, Dec 22, 2009	18.11	18.16	18.08	18.15
819	AMEX	CVY	Mon, Dec 21, 2009	18.01	18.13	18.01	18.08
818	AMEX	CVY	Fri, Dec 18, 2009	17.95	18.00	17.85	17.93
817	AMEX	CVY	Thu, Dec 17, 2009	17.93	17.93	17.82	17.89
816	AMEX	CVY	Wed, Dec 16, 2009	18.05	18.08	17.99	18.03
815	AMEX	CVY	Tue, Dec 15, 2009	17.98	18.01	17.88	17.95
814	AMEX	CVY	Mon, Dec 14, 2009	17.88	18.02	17.88	18.02
813	AMEX	CVY	Fri, Dec 11, 2009	17.80	17.85	17.72	17.84
812	AMEX	CVY	Thu, Dec 10, 2009	17.64	17.75	17.64	17.71
811	AMEX	CVY	Wed, Dec 9, 2009	17.55	17.65	17.52	17.64
810	AMEX	CVY	Tue, Dec 8, 2009	17.64	17.72	17.54	17.60
809	AMEX	CVY	Mon, Dec 7, 2009	17.80	17.88	17.77	17.80
808	AMEX	CVY	Fri, Dec 4, 2009	17.79	18.01	17.66	17.82
807	AMEX	CVY	Thu, Dec 3, 2009	17.82	17.99	17.71	17.71
806	AMEX	CVY	Wed, Dec 2, 2009	17.68	17.83	17.68	17.78
805	AMEX	CVY	Tue, Dec 1, 2009	17.94	17.94	17.64	17.72
804	AMEX	CVY	Mon, Nov 30, 2009	17.42	17.53	17.38	17.52
803	AMEX	CVY	Fri, Nov 27, 2009	17.30	17.55	17.26	17.47
802	AMEX	CVY	Wed, Nov 25, 2009	17.60	17.74	17.58	17.72
801	AMEX	CVY	Tue, Nov 24, 2009	17.62	17.64	17.46	17.60
800	AMEX	CVY	Mon, Nov 23, 2009	17.62	17.80	17.55	17.55
799	AMEX	CVY	Fri, Nov 20, 2009	17.39	17.49	17.36	17.41
798	AMEX	CVY	Thu, Nov 19, 2009	17.57	17.57	17.35	17.46
797	AMEX	CVY	Wed, Nov 18, 2009	17.65	17.99	17.56	17.63
796	AMEX	CVY	Tue, Nov 17, 2009	17.61	17.65	17.47	17.65
795	AMEX	CVY	Mon, Nov 16, 2009	17.44	17.68	17.44	17.64
794	AMEX	CVY	Fri, Nov 13, 2009	17.35	17.45	17.23	17.38
793	AMEX	CVY	Thu, Nov 12, 2009	17.43	17.50	17.28	17.30
792	AMEX	CVY	Wed, Nov 11, 2009	17.55	17.61	17.40	17.46
791	AMEX	CVY	Tue, Nov 10, 2009	17.42	17.46	17.33	17.43
790	AMEX	CVY	Mon, Nov 9, 2009	17.24	17.45	17.19	17.43
789	AMEX	CVY	Fri, Nov 6, 2009	16.99	17.12	16.99	17.10
788	AMEX	CVY	Thu, Nov 5, 2009	17.00	17.14	16.98	17.12
787	AMEX	CVY	Wed, Nov 4, 2009	16.91	17.04	16.84	16.87
786	AMEX	CVY	Tue, Nov 3, 2009	16.69	16.84	16.62	16.80
785	AMEX	CVY	Mon, Nov 2, 2009	16.69	16.89	16.56	16.76
784	AMEX	CVY	Fri, Oct 30, 2009	17.02	17.03	16.63	16.68
783	AMEX	CVY	Thu, Oct 29, 2009	16.78	17.08	16.65	17.04
782	AMEX	CVY	Wed, Oct 28, 2009	17.08	17.11	16.70	16.70
781	AMEX	CVY	Tue, Oct 27, 2009	17.13	17.23	17.09	17.11
780	AMEX	CVY	Mon, Oct 26, 2009	17.39	17.52	17.12	17.13
779	AMEX	CVY	Fri, Oct 23, 2009	17.57	17.57	17.30	17.34
778	AMEX	CVY	Thu, Oct 22, 2009	17.32	17.55	17.28	17.53
777	AMEX	CVY	Wed, Oct 21, 2009	17.37	17.55	17.31	17.31
776	AMEX	CVY	Tue, Oct 20, 2009	17.53	17.53	17.36	17.42
775	AMEX	CVY	Mon, Oct 19, 2009	17.33	17.55	17.31	17.49
774	AMEX	CVY	Fri, Oct 16, 2009	17.30	17.39	17.22	17.36
773	AMEX	CVY	Thu, Oct 15, 2009	17.24	17.37	17.24	17.34
772	AMEX	CVY	Wed, Oct 14, 2009	17.23	17.31	17.16	17.30
771	AMEX	CVY	Tue, Oct 13, 2009	17.07	17.11	16.97	17.07
770	AMEX	CVY	Mon, Oct 12, 2009	17.08	17.19	17.08	17.11
769	AMEX	CVY	Fri, Oct 9, 2009	16.96	17.13	16.94	17.03
768	AMEX	CVY	Thu, Oct 8, 2009	16.92	17.01	16.91	16.98
767	AMEX	CVY	Wed, Oct 7, 2009	16.80	16.80	16.73	16.78
766	AMEX	CVY	Tue, Oct 6, 2009	16.75	16.89	16.73	16.81
765	AMEX	CVY	Mon, Oct 5, 2009	16.35	16.64	16.35	16.60
764	AMEX	CVY	Fri, Oct 2, 2009	16.39	16.44	16.26	16.38
763	AMEX	CVY	Thu, Oct 1, 2009	16.82	16.82	16.48	16.48
762	AMEX	CVY	Wed, Sep 30, 2009	16.86	16.93	16.69	16.86
761	AMEX	CVY	Tue, Sep 29, 2009	16.91	16.94	16.79	16.86
760	AMEX	CVY	Mon, Sep 28, 2009	16.63	16.91	16.63	16.86
759	AMEX	CVY	Fri, Sep 25, 2009	16.68	16.74	16.58	16.63
758	AMEX	CVY	Thu, Sep 24, 2009	16.96	17.02	16.60	16.67
757	AMEX	CVY	Wed, Sep 23, 2009	17.25	17.34	17.07	17.10
756	AMEX	CVY	Tue, Sep 22, 2009	17.14	17.21	17.08	17.21
755	AMEX	CVY	Mon, Sep 21, 2009	16.90	17.05	16.87	16.98
754	AMEX	CVY	Fri, Sep 18, 2009	17.09	17.13	16.99	17.07
753	AMEX	CVY	Thu, Sep 17, 2009	17.01	17.23	16.98	17.07
752	AMEX	CVY	Wed, Sep 16, 2009	16.94	17.09	16.89	17.09
751	AMEX	CVY	Tue, Sep 15, 2009	16.71	16.87	16.66	16.83
750	AMEX	CVY	Mon, Sep 14, 2009	16.51	16.75	16.45	16.75
749	AMEX	CVY	Fri, Sep 11, 2009	16.60	16.67	16.53	16.61
748	AMEX	CVY	Thu, Sep 10, 2009	16.52	16.60	16.40	16.59
747	AMEX	CVY	Wed, Sep 9, 2009	16.30	16.50	16.30	16.47
746	AMEX	CVY	Tue, Sep 8, 2009	16.17	16.38	16.17	16.32
745	AMEX	CVY	Fri, Sep 4, 2009	16.06	16.18	15.95	16.15
744	AMEX	CVY	Thu, Sep 3, 2009	15.99	15.99	15.86	15.99
743	AMEX	CVY	Wed, Sep 2, 2009	16.00	16.02	15.90	15.92
742	AMEX	CVY	Tue, Sep 1, 2009	16.35	16.47	16.02	16.07
741	AMEX	CVY	Mon, Aug 31, 2009	16.42	16.42	16.28	16.37
740	AMEX	CVY	Fri, Aug 28, 2009	16.69	16.69	16.38	16.53
739	AMEX	CVY	Thu, Aug 27, 2009	16.53	16.56	16.26	16.48
738	AMEX	CVY	Wed, Aug 26, 2009	16.50	16.52	16.35	16.47
737	AMEX	CVY	Tue, Aug 25, 2009	16.48	16.60	16.44	16.49
736	AMEX	CVY	Mon, Aug 24, 2009	16.40	16.53	16.34	16.38
735	AMEX	CVY	Fri, Aug 21, 2009	16.23	16.40	16.23	16.39
734	AMEX	CVY	Thu, Aug 20, 2009	16.01	16.12	15.97	16.11
733	AMEX	CVY	Wed, Aug 19, 2009	15.68	15.96	15.68	15.94
732	AMEX	CVY	Tue, Aug 18, 2009	15.66	15.90	15.66	15.88
731	AMEX	CVY	Mon, Aug 17, 2009	15.87	15.87	15.63	15.69
730	AMEX	CVY	Fri, Aug 14, 2009	16.15	16.19	15.93	16.11
729	AMEX	CVY	Thu, Aug 13, 2009	16.25	16.26	16.12	16.25
728	AMEX	CVY	Wed, Aug 12, 2009	16.05	16.25	16.04	16.16
727	AMEX	CVY	Tue, Aug 11, 2009	16.22	16.24	15.91	16.02
726	AMEX	CVY	Mon, Aug 10, 2009	16.19	16.30	16.14	16.23
725	AMEX	CVY	Fri, Aug 7, 2009	16.09	16.40	16.08	16.31
724	AMEX	CVY	Thu, Aug 6, 2009	16.11	16.18	15.93	15.96
723	AMEX	CVY	Wed, Aug 5, 2009	16.02	16.13	15.89	16.10
722	AMEX	CVY	Tue, Aug 4, 2009	15.97	16.10	15.85	16.07
721	AMEX	CVY	Mon, Aug 3, 2009	15.89	16.00	15.75	15.98
720	AMEX	CVY	Fri, Jul 31, 2009	15.65	15.83	15.56	15.72
719	AMEX	CVY	Thu, Jul 30, 2009	15.59	15.72	15.53	15.63
718	AMEX	CVY	Wed, Jul 29, 2009	15.58	15.58	15.29	15.45
717	AMEX	CVY	Tue, Jul 28, 2009	15.64	15.64	15.42	15.57
716	AMEX	CVY	Mon, Jul 27, 2009	15.57	15.68	15.50	15.68
715	AMEX	CVY	Fri, Jul 24, 2009	15.44	15.53	15.32	15.53
714	AMEX	CVY	Thu, Jul 23, 2009	15.15	15.48	15.10	15.45
713	AMEX	CVY	Wed, Jul 22, 2009	14.99	15.14	14.94	15.10
712	AMEX	CVY	Tue, Jul 21, 2009	15.16	15.19	14.95	15.06
711	AMEX	CVY	Mon, Jul 20, 2009	14.97	15.06	14.89	15.06
710	AMEX	CVY	Fri, Jul 17, 2009	14.89	14.89	14.76	14.85
709	AMEX	CVY	Thu, Jul 16, 2009	14.64	14.93	14.64	14.88
708	AMEX	CVY	Wed, Jul 15, 2009	14.57	14.75	14.50	14.73
707	AMEX	CVY	Tue, Jul 14, 2009	14.28	14.33	14.14	14.33
706	AMEX	CVY	Mon, Jul 13, 2009	13.97	14.21	13.88	14.20
705	AMEX	CVY	Fri, Jul 10, 2009	13.86	13.94	13.80	13.93
704	AMEX	CVY	Thu, Jul 9, 2009	13.85	13.98	13.85	13.88
703	AMEX	CVY	Wed, Jul 8, 2009	13.90	13.96	13.69	13.78
702	AMEX	CVY	Tue, Jul 7, 2009	14.32	14.32	13.93	13.95
701	AMEX	CVY	Mon, Jul 6, 2009	14.17	14.22	14.00	14.22
700	AMEX	CVY	Thu, Jul 2, 2009	14.42	14.42	14.21	14.27
699	AMEX	CVY	Wed, Jul 1, 2009	14.51	14.66	14.51	14.61
698	AMEX	CVY	Tue, Jun 30, 2009	14.84	14.84	14.32	14.45
697	AMEX	CVY	Mon, Jun 29, 2009	14.40	14.58	14.33	14.52
696	AMEX	CVY	Fri, Jun 26, 2009	14.32	14.41	14.22	14.34
695	AMEX	CVY	Thu, Jun 25, 2009	14.01	14.34	13.98	14.34
694	AMEX	CVY	Wed, Jun 24, 2009	13.96	14.28	13.96	14.07
693	AMEX	CVY	Tue, Jun 23, 2009	14.05	14.21	14.00	14.08
692	AMEX	CVY	Mon, Jun 22, 2009	14.59	14.60	14.09	14.10
691	AMEX	CVY	Fri, Jun 19, 2009	14.60	14.68	14.53	14.54
690	AMEX	CVY	Thu, Jun 18, 2009	14.43	14.58	14.39	14.58
689	AMEX	CVY	Wed, Jun 17, 2009	14.54	14.54	14.32	14.45
688	AMEX	CVY	Tue, Jun 16, 2009	14.85	14.85	14.46	14.53
687	AMEX	CVY	Mon, Jun 15, 2009	14.87	15.24	14.65	14.73
686	AMEX	CVY	Fri, Jun 12, 2009	15.20	15.44	14.93	15.18
685	AMEX	CVY	Thu, Jun 11, 2009	15.14	15.27	14.93	15.14
684	AMEX	CVY	Wed, Jun 10, 2009	15.49	15.49	14.85	15.04
683	AMEX	CVY	Tue, Jun 9, 2009	15.19	15.21	14.95	15.09
682	AMEX	CVY	Mon, Jun 8, 2009	15.91	15.91	14.80	15.07
681	AMEX	CVY	Fri, Jun 5, 2009	15.71	15.71	14.92	15.14
680	AMEX	CVY	Thu, Jun 4, 2009	15.07	15.30	14.94	15.15
679	AMEX	CVY	Wed, Jun 3, 2009	15.16	15.51	14.91	15.03
678	AMEX	CVY	Tue, Jun 2, 2009	15.56	15.56	15.03	15.18
677	AMEX	CVY	Mon, Jun 1, 2009	14.92	15.30	14.92	15.20
676	AMEX	CVY	Fri, May 29, 2009	14.58	14.73	14.45	14.73
675	AMEX	CVY	Thu, May 28, 2009	14.20	14.46	14.08	14.42
674	AMEX	CVY	Wed, May 27, 2009	14.49	14.49	14.15	14.16
673	AMEX	CVY	Tue, May 26, 2009	13.99	14.41	13.86	14.41
672	AMEX	CVY	Fri, May 22, 2009	14.10	14.10	13.85	13.98
671	AMEX	CVY	Thu, May 21, 2009	14.18	14.18	13.80	13.95
670	AMEX	CVY	Wed, May 20, 2009	14.12	14.50	13.49	14.14
669	AMEX	CVY	Tue, May 19, 2009	14.16	14.74	14.00	14.18
668	AMEX	CVY	Mon, May 18, 2009	13.48	14.09	13.48	14.03
667	AMEX	CVY	Fri, May 15, 2009	13.55	13.67	13.29	13.36
666	AMEX	CVY	Thu, May 14, 2009	13.36	13.68	13.12	13.60
665	AMEX	CVY	Wed, May 13, 2009	13.75	13.82	13.23	13.23
664	AMEX	CVY	Tue, May 12, 2009	14.43	14.43	13.89	14.14
663	AMEX	CVY	Mon, May 11, 2009	14.80	14.80	14.25	14.30
662	AMEX	CVY	Fri, May 8, 2009	14.39	14.67	14.17	14.65
661	AMEX	CVY	Thu, May 7, 2009	14.48	14.52	13.82	13.89
660	AMEX	CVY	Wed, May 6, 2009	14.25	14.33	13.99	14.28
659	AMEX	CVY	Tue, May 5, 2009	13.84	14.05	13.79	13.99
658	AMEX	CVY	Mon, May 4, 2009	13.18	14.02	13.18	13.93
657	AMEX	CVY	Fri, May 1, 2009	13.11	13.36	13.08	13.29
656	AMEX	CVY	Thu, Apr 30, 2009	13.34	13.42	13.10	13.13
655	AMEX	CVY	Wed, Apr 29, 2009	12.76	13.14	12.76	13.06
654	AMEX	CVY	Tue, Apr 28, 2009	12.50	12.71	12.40	12.52
653	AMEX	CVY	Mon, Apr 27, 2009	12.57	12.84	12.51	12.57
652	AMEX	CVY	Fri, Apr 24, 2009	13.06	13.06	12.59	12.90
651	AMEX	CVY	Thu, Apr 23, 2009	13.02	13.02	12.24	12.53
650	AMEX	CVY	Wed, Apr 22, 2009	12.25	12.65	12.24	12.34
649	AMEX	CVY	Tue, Apr 21, 2009	11.88	12.35	11.58	12.32
648	AMEX	CVY	Mon, Apr 20, 2009	12.74	13.18	11.86	11.86
647	AMEX	CVY	Fri, Apr 17, 2009	12.73	12.88	12.50	12.75
646	AMEX	CVY	Thu, Apr 16, 2009	12.31	12.71	12.20	12.59
645	AMEX	CVY	Wed, Apr 15, 2009	12.13	12.30	11.86	12.30
644	AMEX	CVY	Tue, Apr 14, 2009	12.17	12.37	11.95	11.95
643	AMEX	CVY	Mon, Apr 13, 2009	12.26	12.49	11.94	12.32
642	AMEX	CVY	Thu, Apr 9, 2009	11.67	12.23	11.67	12.20
641	AMEX	CVY	Wed, Apr 8, 2009	11.40	11.53	11.27	11.53
640	AMEX	CVY	Tue, Apr 7, 2009	11.67	11.67	11.25	11.25
639	AMEX	CVY	Mon, Apr 6, 2009	11.32	11.65	11.32	11.57
638	AMEX	CVY	Fri, Apr 3, 2009	11.38	11.71	11.30	11.67
637	AMEX	CVY	Thu, Apr 2, 2009	11.75	12.10	11.35	11.51
636	AMEX	CVY	Wed, Apr 1, 2009	10.86	11.00	10.51	10.93
635	AMEX	CVY	Tue, Mar 31, 2009	10.61	10.95	10.49	10.73
634	AMEX	CVY	Mon, Mar 30, 2009	11.11	11.11	10.35	10.35
633	AMEX	CVY	Fri, Mar 27, 2009	11.15	11.21	10.99	10.99
632	AMEX	CVY	Thu, Mar 26, 2009	11.47	11.53	11.39	11.39
631	AMEX	CVY	Wed, Mar 25, 2009	11.15	11.52	10.75	11.15
630	AMEX	CVY	Tue, Mar 24, 2009	11.07	11.58	9.95	11.20
629	AMEX	CVY	Mon, Mar 23, 2009	11.25	11.46	11.11	11.46
628	AMEX	CVY	Fri, Mar 20, 2009	11.12	11.62	10.50	10.54
627	AMEX	CVY	Thu, Mar 19, 2009	11.24	11.80	11.00	11.00
626	AMEX	CVY	Wed, Mar 18, 2009	10.34	11.08	10.11	10.92
625	AMEX	CVY	Tue, Mar 17, 2009	10.19	10.55	9.97	10.55
624	AMEX	CVY	Mon, Mar 16, 2009	10.15	11.88	10.05	10.05
623	AMEX	CVY	Fri, Mar 13, 2009	9.06	10.40	9.06	10.11
622	AMEX	CVY	Thu, Mar 12, 2009	9.88	10.19	9.42	10.05
621	AMEX	CVY	Wed, Mar 11, 2009	9.91	9.91	9.32	9.54
620	AMEX	CVY	Tue, Mar 10, 2009	8.74	9.35	8.74	9.30
619	AMEX	CVY	Mon, Mar 9, 2009	8.39	8.72	8.39	8.42
618	AMEX	CVY	Fri, Mar 6, 2009	8.70	8.89	8.44	8.61
617	AMEX	CVY	Thu, Mar 5, 2009	9.20	9.20	8.73	8.76
616	AMEX	CVY	Wed, Mar 4, 2009	9.04	9.49	9.04	9.40
615	AMEX	CVY	Tue, Mar 3, 2009	9.18	9.28	8.98	9.06
614	AMEX	CVY	Mon, Mar 2, 2009	9.89	9.89	9.21	9.21
613	AMEX	CVY	Fri, Feb 27, 2009	10.20	10.22	9.70	9.97
612	AMEX	CVY	Thu, Feb 26, 2009	10.49	10.53	10.17	10.17
611	AMEX	CVY	Wed, Feb 25, 2009	10.28	10.37	9.91	10.16
610	AMEX	CVY	Tue, Feb 24, 2009	9.64	10.27	9.64	10.20
609	AMEX	CVY	Mon, Feb 23, 2009	10.48	10.48	9.70	9.70
608	AMEX	CVY	Fri, Feb 20, 2009	10.14	10.31	9.75	10.16
607	AMEX	CVY	Thu, Feb 19, 2009	10.72	10.92	10.39	10.47
606	AMEX	CVY	Wed, Feb 18, 2009	10.82	10.97	10.56	10.63
605	AMEX	CVY	Tue, Feb 17, 2009	11.36	11.76	10.75	10.83
604	AMEX	CVY	Fri, Feb 13, 2009	11.56	12.77	11.42	11.50
603	AMEX	CVY	Thu, Feb 12, 2009	11.40	11.60	11.22	11.60
602	AMEX	CVY	Wed, Feb 11, 2009	11.67	11.74	11.41	11.56
601	AMEX	CVY	Tue, Feb 10, 2009	12.06	12.06	11.50	11.59
600	AMEX	CVY	Mon, Feb 9, 2009	11.78	12.19	11.68	12.14
599	AMEX	CVY	Fri, Feb 6, 2009	11.88	12.14	11.61	12.11
598	AMEX	CVY	Thu, Feb 5, 2009	11.54	11.78	11.34	11.71
597	AMEX	CVY	Wed, Feb 4, 2009	11.74	11.90	11.59	11.60
596	AMEX	CVY	Tue, Feb 3, 2009	11.60	11.78	11.53	11.70
595	AMEX	CVY	Mon, Feb 2, 2009	11.59	11.65	11.42	11.62
594	AMEX	CVY	Fri, Jan 30, 2009	12.10	12.10	11.64	11.71
593	AMEX	CVY	Thu, Jan 29, 2009	12.45	12.45	12.03	12.05
592	AMEX	CVY	Wed, Jan 28, 2009	12.52	12.64	12.42	12.52
591	AMEX	CVY	Tue, Jan 27, 2009	11.96	12.11	11.90	12.10
590	AMEX	CVY	Mon, Jan 26, 2009	12.09	12.16	11.82	11.97
589	AMEX	CVY	Fri, Jan 23, 2009	11.22	11.80	11.22	11.71
588	AMEX	CVY	Thu, Jan 22, 2009	11.80	12.11	11.44	11.66
587	AMEX	CVY	Wed, Jan 21, 2009	11.57	11.78	11.31	11.76
586	AMEX	CVY	Tue, Jan 20, 2009	12.05	12.05	11.27	11.31
585	AMEX	CVY	Fri, Jan 16, 2009	12.04	12.31	11.88	12.18
584	AMEX	CVY	Thu, Jan 15, 2009	12.00	12.11	11.50	12.04
583	AMEX	CVY	Wed, Jan 14, 2009	12.60	12.65	12.00	12.08
582	AMEX	CVY	Tue, Jan 13, 2009	12.54	12.57	12.38	12.57
581	AMEX	CVY	Mon, Jan 12, 2009	12.88	12.95	12.35	12.43
580	AMEX	CVY	Fri, Jan 9, 2009	13.45	13.45	12.98	12.99
579	AMEX	CVY	Thu, Jan 8, 2009	13.13	13.29	13.03	13.23
578	AMEX	CVY	Wed, Jan 7, 2009	13.61	13.79	13.14	13.17
577	AMEX	CVY	Tue, Jan 6, 2009	13.30	13.79	13.30	13.67
576	AMEX	CVY	Mon, Jan 5, 2009	13.13	13.43	13.00	13.26
575	AMEX	CVY	Fri, Jan 2, 2009	12.81	13.22	12.70	13.20
574	AMEX	CVY	Wed, Dec 31, 2008	12.52	12.85	12.45	12.75
573	AMEX	CVY	Tue, Dec 30, 2008	11.90	12.39	11.90	12.39
572	AMEX	CVY	Mon, Dec 29, 2008	12.00	12.23	11.88	12.00
571	AMEX	CVY	Fri, Dec 26, 2008	12.15	12.24	12.08	12.20
570	AMEX	CVY	Wed, Dec 24, 2008	12.35	12.41	11.98	12.26
569	AMEX	CVY	Tue, Dec 23, 2008	12.55	12.61	12.29	12.39
568	AMEX	CVY	Mon, Dec 22, 2008	13.05	13.05	12.29	12.42
567	AMEX	CVY	Fri, Dec 19, 2008	12.68	12.98	12.62	12.78
566	AMEX	CVY	Thu, Dec 18, 2008	13.44	13.44	12.52	12.52
565	AMEX	CVY	Wed, Dec 17, 2008	12.75	13.16	12.67	12.97
564	AMEX	CVY	Tue, Dec 16, 2008	12.28	12.84	12.28	12.84
563	AMEX	CVY	Mon, Dec 15, 2008	12.52	12.52	11.92	12.12
562	AMEX	CVY	Fri, Dec 12, 2008	12.20	12.42	11.80	12.41
561	AMEX	CVY	Thu, Dec 11, 2008	12.88	12.88	12.10	12.17
560	AMEX	CVY	Wed, Dec 10, 2008	12.43	12.73	12.43	12.73
559	AMEX	CVY	Tue, Dec 9, 2008	13.32	13.32	12.30	12.35
558	AMEX	CVY	Mon, Dec 8, 2008	12.28	12.77	12.28	12.63
557	AMEX	CVY	Fri, Dec 5, 2008	11.50	12.08	11.29	11.99
556	AMEX	CVY	Thu, Dec 4, 2008	11.53	12.12	11.53	11.64
555	AMEX	CVY	Wed, Dec 3, 2008	11.65	11.99	11.49	11.99
554	AMEX	CVY	Tue, Dec 2, 2008	11.73	11.78	11.50	11.69
553	AMEX	CVY	Mon, Dec 1, 2008	12.42	12.50	11.43	11.43
552	AMEX	CVY	Fri, Nov 28, 2008	12.52	12.65	12.45	12.65
551	AMEX	CVY	Wed, Nov 26, 2008	11.84	12.57	11.84	12.44
550	AMEX	CVY	Tue, Nov 25, 2008	12.41	12.41	11.72	12.08
549	AMEX	CVY	Mon, Nov 24, 2008	10.70	11.80	10.70	11.77
548	AMEX	CVY	Fri, Nov 21, 2008	10.61	10.78	10.09	10.52
547	AMEX	CVY	Thu, Nov 20, 2008	11.17	11.27	10.34	10.34
546	AMEX	CVY	Wed, Nov 19, 2008	12.35	12.35	11.53	11.53
545	AMEX	CVY	Tue, Nov 18, 2008	12.64	12.73	12.01	12.28
544	AMEX	CVY	Mon, Nov 17, 2008	12.56	13.40	12.55	12.62
543	AMEX	CVY	Fri, Nov 14, 2008	12.78	13.33	12.78	13.05
542	AMEX	CVY	Thu, Nov 13, 2008	12.59	13.09	12.15	12.80
541	AMEX	CVY	Wed, Nov 12, 2008	13.37	13.37	12.65	12.73
540	AMEX	CVY	Tue, Nov 11, 2008	13.85	13.85	13.39	13.47
539	AMEX	CVY	Mon, Nov 10, 2008	14.50	15.17	13.83	13.90
538	AMEX	CVY	Fri, Nov 7, 2008	14.21	14.35	13.96	14.03
537	AMEX	CVY	Thu, Nov 6, 2008	15.02	15.02	13.88	14.04
536	AMEX	CVY	Wed, Nov 5, 2008	15.84	15.84	14.60	14.81
535	AMEX	CVY	Tue, Nov 4, 2008	15.45	15.55	15.12	15.45
534	AMEX	CVY	Mon, Nov 3, 2008	14.91	14.98	14.70	14.87
533	AMEX	CVY	Fri, Oct 31, 2008	14.20	14.85	14.19	14.67
532	AMEX	CVY	Thu, Oct 30, 2008	15.22	15.22	14.04	14.30
531	AMEX	CVY	Wed, Oct 29, 2008	13.98	14.47	13.78	14.04
530	AMEX	CVY	Tue, Oct 28, 2008	12.90	13.55	12.80	13.54
529	AMEX	CVY	Mon, Oct 27, 2008	13.16	13.35	12.81	12.81
528	AMEX	CVY	Fri, Oct 24, 2008	13.17	13.48	12.94	13.33
527	AMEX	CVY	Thu, Oct 23, 2008	14.42	14.42	13.17	13.66
526	AMEX	CVY	Wed, Oct 22, 2008	14.75	14.75	13.64	13.85
525	AMEX	CVY	Tue, Oct 21, 2008	14.76	15.31	14.76	14.85
524	AMEX	CVY	Mon, Oct 20, 2008	15.00	15.37	14.78	15.15
523	AMEX	CVY	Fri, Oct 17, 2008	13.91	15.19	13.91	14.72
522	AMEX	CVY	Thu, Oct 16, 2008	14.83	14.83	13.50	14.55
521	AMEX	CVY	Wed, Oct 15, 2008	15.72	15.72	14.23	14.23
520	AMEX	CVY	Tue, Oct 14, 2008	16.22	16.56	15.06	15.43
519	AMEX	CVY	Mon, Oct 13, 2008	13.90	15.03	13.90	15.03
518	AMEX	CVY	Fri, Oct 10, 2008	13.01	14.05	12.50	13.42
517	AMEX	CVY	Thu, Oct 9, 2008	14.92	15.25	13.19	13.78
516	AMEX	CVY	Wed, Oct 8, 2008	14.75	15.33	14.29	14.64
515	AMEX	CVY	Tue, Oct 7, 2008	16.21	16.82	15.47	15.47
514	AMEX	CVY	Mon, Oct 6, 2008	17.14	17.14	15.66	16.71
513	AMEX	CVY	Fri, Oct 3, 2008	18.24	18.37	17.46	17.49
512	AMEX	CVY	Thu, Oct 2, 2008	18.50	18.50	17.83	17.84
511	AMEX	CVY	Wed, Oct 1, 2008	18.32	18.76	18.32	18.74
510	AMEX	CVY	Tue, Sep 30, 2008	18.69	18.69	18.15	18.60
509	AMEX	CVY	Mon, Sep 29, 2008	18.66	19.16	17.46	17.54
508	AMEX	CVY	Fri, Sep 26, 2008	18.76	19.59	18.76	19.59
507	AMEX	CVY	Thu, Sep 25, 2008	19.52	19.71	19.50	19.55
506	AMEX	CVY	Wed, Sep 24, 2008	19.42	19.42	19.20	19.30
505	AMEX	CVY	Tue, Sep 23, 2008	20.11	20.16	19.65	19.71
504	AMEX	CVY	Mon, Sep 22, 2008	20.27	20.72	20.05	20.07
503	AMEX	CVY	Fri, Sep 19, 2008	21.20	22.25	20.49	20.89
502	AMEX	CVY	Thu, Sep 18, 2008	18.03	19.70	18.03	19.64
501	AMEX	CVY	Wed, Sep 17, 2008	19.60	19.60	18.49	18.58
500	AMEX	CVY	Tue, Sep 16, 2008	18.75	19.50	18.64	19.48
499	AMEX	CVY	Mon, Sep 15, 2008	19.84	19.99	19.56	19.56
498	AMEX	CVY	Fri, Sep 12, 2008	19.67	20.53	19.67	20.46
497	AMEX	CVY	Thu, Sep 11, 2008	20.00	20.27	19.83	20.27
496	AMEX	CVY	Wed, Sep 10, 2008	19.96	20.41	19.96	20.27
495	AMEX	CVY	Tue, Sep 9, 2008	21.98	21.98	20.24	20.26
494	AMEX	CVY	Mon, Sep 8, 2008	22.00	22.00	20.75	20.93
493	AMEX	CVY	Fri, Sep 5, 2008	20.40	20.50	20.10	20.50
492	AMEX	CVY	Thu, Sep 4, 2008	21.00	21.00	20.49	20.63
491	AMEX	CVY	Wed, Sep 3, 2008	20.94	21.09	20.88	21.09
490	AMEX	CVY	Tue, Sep 2, 2008	21.55	21.55	20.83	20.92
489	AMEX	CVY	Fri, Aug 29, 2008	21.00	21.03	20.91	20.94
488	AMEX	CVY	Thu, Aug 28, 2008	20.81	21.02	20.80	21.01
487	AMEX	CVY	Wed, Aug 27, 2008	20.54	20.65	20.52	20.59
486	AMEX	CVY	Tue, Aug 26, 2008	20.37	20.47	20.32	20.42
485	AMEX	CVY	Mon, Aug 25, 2008	20.53	20.53	20.36	20.45
484	AMEX	CVY	Fri, Aug 22, 2008	20.58	20.60	20.43	20.60
483	AMEX	CVY	Thu, Aug 21, 2008	20.22	20.47	20.22	20.41
482	AMEX	CVY	Wed, Aug 20, 2008	20.52	20.52	20.26	20.44
481	AMEX	CVY	Tue, Aug 19, 2008	20.58	20.58	20.35	20.50
480	AMEX	CVY	Mon, Aug 18, 2008	20.96	20.96	20.62	20.67
479	AMEX	CVY	Fri, Aug 15, 2008	20.86	20.89	20.83	20.84
478	AMEX	CVY	Thu, Aug 14, 2008	20.67	20.85	20.67	20.78
477	AMEX	CVY	Wed, Aug 13, 2008	20.66	20.75	20.50	20.72
476	AMEX	CVY	Tue, Aug 12, 2008	21.84	21.84	20.68	20.76
475	AMEX	CVY	Mon, Aug 11, 2008	20.30	21.15	20.30	20.97
474	AMEX	CVY	Fri, Aug 8, 2008	20.22	20.73	20.22	20.72
473	AMEX	CVY	Thu, Aug 7, 2008	20.86	20.86	20.33	20.33
472	AMEX	CVY	Wed, Aug 6, 2008	20.60	20.79	20.55	20.78
471	AMEX	CVY	Tue, Aug 5, 2008	20.35	20.52	20.30	20.51
470	AMEX	CVY	Mon, Aug 4, 2008	20.28	20.29	20.19	20.19
469	AMEX	CVY	Fri, Aug 1, 2008	20.71	20.71	20.28	20.46
468	AMEX	CVY	Thu, Jul 31, 2008	20.51	20.56	20.33	20.42
467	AMEX	CVY	Wed, Jul 30, 2008	20.39	20.59	20.33	20.57
466	AMEX	CVY	Tue, Jul 29, 2008	19.84	20.31	19.84	20.31
465	AMEX	CVY	Mon, Jul 28, 2008	20.26	20.26	19.87	19.87
464	AMEX	CVY	Fri, Jul 25, 2008	20.39	20.39	20.02	20.07
463	AMEX	CVY	Thu, Jul 24, 2008	20.65	20.66	20.04	20.11
462	AMEX	CVY	Wed, Jul 23, 2008	20.72	20.87	20.58	20.67
461	AMEX	CVY	Tue, Jul 22, 2008	20.05	20.52	20.00	20.52
460	AMEX	CVY	Mon, Jul 21, 2008	19.99	20.28	19.99	20.18
459	AMEX	CVY	Fri, Jul 18, 2008	19.85	20.10	19.85	20.05
458	AMEX	CVY	Thu, Jul 17, 2008	19.80	20.00	19.80	19.94
457	AMEX	CVY	Wed, Jul 16, 2008	19.06	19.56	19.04	19.56
456	AMEX	CVY	Tue, Jul 15, 2008	18.55	19.40	18.55	19.13
455	AMEX	CVY	Mon, Jul 14, 2008	19.75	19.77	19.45	19.45
454	AMEX	CVY	Fri, Jul 11, 2008	19.72	19.90	19.60	19.85
453	AMEX	CVY	Thu, Jul 10, 2008	19.78	20.05	19.78	19.87
452	AMEX	CVY	Wed, Jul 9, 2008	20.25	20.34	19.86	19.87
451	AMEX	CVY	Tue, Jul 8, 2008	19.77	20.24	19.62	20.24
450	AMEX	CVY	Mon, Jul 7, 2008	20.02	20.19	19.66	19.70
449	AMEX	CVY	Thu, Jul 3, 2008	20.25	20.25	20.01	20.08
448	AMEX	CVY	Wed, Jul 2, 2008	20.69	20.74	20.28	20.33
447	AMEX	CVY	Tue, Jul 1, 2008	20.44	20.59	20.34	20.55
446	AMEX	CVY	Mon, Jun 30, 2008	20.67	20.69	20.55	20.55
445	AMEX	CVY	Fri, Jun 27, 2008	20.84	20.84	20.56	20.61
444	AMEX	CVY	Thu, Jun 26, 2008	21.00	21.02	20.78	20.81
443	AMEX	CVY	Wed, Jun 25, 2008	21.20	21.32	21.15	21.18
442	AMEX	CVY	Tue, Jun 24, 2008	21.12	21.20	20.92	21.04
441	AMEX	CVY	Mon, Jun 23, 2008	21.68	21.68	21.47	21.47
440	AMEX	CVY	Fri, Jun 20, 2008	21.75	21.75	21.54	21.60
439	AMEX	CVY	Thu, Jun 19, 2008	22.05	22.05	21.75	21.91
438	AMEX	CVY	Wed, Jun 18, 2008	22.00	22.00	21.84	21.93
437	AMEX	CVY	Tue, Jun 17, 2008	22.10	22.29	22.10	22.19
436	AMEX	CVY	Mon, Jun 16, 2008	22.10	22.30	22.10	22.22
435	AMEX	CVY	Fri, Jun 13, 2008	22.00	22.19	22.00	22.19
434	AMEX	CVY	Thu, Jun 12, 2008	22.05	22.39	21.91	21.93
433	AMEX	CVY	Wed, Jun 11, 2008	22.12	22.21	22.05	22.05
432	AMEX	CVY	Tue, Jun 10, 2008	22.50	22.50	22.28	22.41
431	AMEX	CVY	Mon, Jun 9, 2008	22.48	22.78	22.44	22.44
430	AMEX	CVY	Fri, Jun 6, 2008	23.04	23.04	22.65	22.65
429	AMEX	CVY	Thu, Jun 5, 2008	22.77	23.19	22.63	23.14
428	AMEX	CVY	Wed, Jun 4, 2008	23.26	23.26	22.70	22.88
427	AMEX	CVY	Tue, Jun 3, 2008	23.05	23.10	22.81	22.94
426	AMEX	CVY	Mon, Jun 2, 2008	23.30	23.30	22.93	23.01
425	AMEX	CVY	Fri, May 30, 2008	23.28	23.29	23.21	23.23
424	AMEX	CVY	Thu, May 29, 2008	23.06	23.35	23.06	23.24
423	AMEX	CVY	Wed, May 28, 2008	23.21	23.21	23.03	23.12
422	AMEX	CVY	Tue, May 27, 2008	23.05	23.14	22.99	23.11
421	AMEX	CVY	Fri, May 23, 2008	23.05	23.11	22.96	23.03
420	AMEX	CVY	Thu, May 22, 2008	23.22	23.30	23.19	23.23
419	AMEX	CVY	Wed, May 21, 2008	23.42	23.48	23.13	23.20
418	AMEX	CVY	Tue, May 20, 2008	23.44	23.44	23.28	23.36
417	AMEX	CVY	Mon, May 19, 2008	23.54	23.66	23.48	23.48
416	AMEX	CVY	Fri, May 16, 2008	23.60	23.60	23.37	23.51
415	AMEX	CVY	Thu, May 15, 2008	23.41	23.56	23.34	23.56
414	AMEX	CVY	Wed, May 14, 2008	23.42	23.53	23.39	23.42
413	AMEX	CVY	Tue, May 13, 2008	24.38	24.38	23.23	23.33
412	AMEX	CVY	Mon, May 12, 2008	23.21	23.33	23.14	23.29
411	AMEX	CVY	Fri, May 9, 2008	22.76	23.13	22.76	23.03
410	AMEX	CVY	Thu, May 8, 2008	23.05	23.15	23.00	23.00
409	AMEX	CVY	Wed, May 7, 2008	23.35	23.46	23.10	23.10
408	AMEX	CVY	Tue, May 6, 2008	23.13	23.42	23.07	23.38
407	AMEX	CVY	Mon, May 5, 2008	23.31	23.31	23.14	23.20
406	AMEX	CVY	Fri, May 2, 2008	23.48	23.48	23.23	23.24
405	AMEX	CVY	Thu, May 1, 2008	22.89	23.28	22.89	23.21
404	AMEX	CVY	Wed, Apr 30, 2008	23.05	23.11	22.92	22.92
403	AMEX	CVY	Tue, Apr 29, 2008	23.11	23.11	22.96	23.00
402	AMEX	CVY	Mon, Apr 28, 2008	23.07	23.14	22.93	23.08
401	AMEX	CVY	Fri, Apr 25, 2008	23.01	23.02	22.74	23.02
400	AMEX	CVY	Thu, Apr 24, 2008	22.51	22.86	22.48	22.84
399	AMEX	CVY	Wed, Apr 23, 2008	22.58	22.65	22.48	22.51
398	AMEX	CVY	Tue, Apr 22, 2008	22.66	22.66	22.39	22.45
397	AMEX	CVY	Mon, Apr 21, 2008	22.81	22.81	22.65	22.72
396	AMEX	CVY	Fri, Apr 18, 2008	22.91	22.96	22.84	22.84
395	AMEX	CVY	Thu, Apr 17, 2008	22.46	22.65	22.44	22.60
394	AMEX	CVY	Wed, Apr 16, 2008	22.14	22.55	22.14	22.55
393	AMEX	CVY	Tue, Apr 15, 2008	21.91	22.00	21.86	22.00
392	AMEX	CVY	Mon, Apr 14, 2008	21.99	21.99	21.81	21.83
391	AMEX	CVY	Fri, Apr 11, 2008	22.10	22.17	21.95	21.97
390	AMEX	CVY	Thu, Apr 10, 2008	22.13	22.39	22.13	22.28
389	AMEX	CVY	Wed, Apr 9, 2008	22.82	22.82	22.21	22.25
388	AMEX	CVY	Tue, Apr 8, 2008	22.62	22.65	22.50	22.56
387	AMEX	CVY	Mon, Apr 7, 2008	23.00	23.05	22.72	22.74
386	AMEX	CVY	Fri, Apr 4, 2008	22.78	22.85	22.64	22.66
385	AMEX	CVY	Thu, Apr 3, 2008	22.53	22.75	22.52	22.73
384	AMEX	CVY	Wed, Apr 2, 2008	22.46	22.75	22.46	22.75
383	AMEX	CVY	Tue, Apr 1, 2008	22.07	22.55	22.07	22.49
382	AMEX	CVY	Mon, Mar 31, 2008	21.82	22.00	21.75	21.80
381	AMEX	CVY	Fri, Mar 28, 2008	22.12	22.12	21.75	21.75
380	AMEX	CVY	Thu, Mar 27, 2008	22.42	22.42	22.06	22.06
379	AMEX	CVY	Wed, Mar 26, 2008	22.39	22.39	22.17	22.26
378	AMEX	CVY	Tue, Mar 25, 2008	22.38	22.44	22.24	22.41
377	AMEX	CVY	Mon, Mar 24, 2008	22.42	22.81	22.42	22.64
376	AMEX	CVY	Thu, Mar 20, 2008	21.84	22.29	21.84	22.29
375	AMEX	CVY	Wed, Mar 19, 2008	22.36	22.36	21.75	21.75
374	AMEX	CVY	Tue, Mar 18, 2008	21.53	22.09	21.53	22.09
373	AMEX	CVY	Mon, Mar 17, 2008	21.00	21.52	21.00	21.44
372	AMEX	CVY	Fri, Mar 14, 2008	22.35	22.35	21.57	21.73
371	AMEX	CVY	Thu, Mar 13, 2008	21.78	22.18	21.64	22.15
370	AMEX	CVY	Wed, Mar 12, 2008	22.28	22.43	22.07	22.07
369	AMEX	CVY	Tue, Mar 11, 2008	21.57	22.02	21.57	22.02
368	AMEX	CVY	Mon, Mar 10, 2008	21.69	21.74	21.08	21.08
367	AMEX	CVY	Fri, Mar 7, 2008	21.41	21.88	21.41	21.74
366	AMEX	CVY	Thu, Mar 6, 2008	22.06	22.06	21.69	21.72
365	AMEX	CVY	Wed, Mar 5, 2008	22.36	22.49	22.17	22.29
364	AMEX	CVY	Tue, Mar 4, 2008	22.29	22.32	22.08	22.29
363	AMEX	CVY	Mon, Mar 3, 2008	22.41	22.50	22.29	22.43
362	AMEX	CVY	Fri, Feb 29, 2008	22.85	22.85	22.46	22.53
361	AMEX	CVY	Thu, Feb 28, 2008	23.19	23.23	23.01	23.08
360	AMEX	CVY	Wed, Feb 27, 2008	23.44	23.63	23.33	23.40
359	AMEX	CVY	Tue, Feb 26, 2008	23.30	23.66	23.30	23.54
358	AMEX	CVY	Mon, Feb 25, 2008	22.96	23.32	22.92	23.31
357	AMEX	CVY	Fri, Feb 22, 2008	22.75	22.91	22.45	22.91
356	AMEX	CVY	Thu, Feb 21, 2008	23.12	23.13	22.65	22.65
355	AMEX	CVY	Wed, Feb 20, 2008	22.63	23.05	22.63	23.00
354	AMEX	CVY	Tue, Feb 19, 2008	23.17	23.17	22.73	22.74
353	AMEX	CVY	Fri, Feb 15, 2008	22.76	22.81	22.57	22.78
352	AMEX	CVY	Thu, Feb 14, 2008	23.16	23.16	22.80	22.83
351	AMEX	CVY	Wed, Feb 13, 2008	23.13	23.18	22.98	23.18
350	AMEX	CVY	Tue, Feb 12, 2008	23.06	23.23	22.93	22.96
349	AMEX	CVY	Mon, Feb 11, 2008	22.96	22.96	22.74	22.89
348	AMEX	CVY	Fri, Feb 8, 2008	23.07	23.20	22.80	22.95
347	AMEX	CVY	Thu, Feb 7, 2008	22.82	23.14	22.82	23.13
346	AMEX	CVY	Wed, Feb 6, 2008	23.14	23.26	22.89	22.92
345	AMEX	CVY	Tue, Feb 5, 2008	23.41	23.52	23.08	23.08
344	AMEX	CVY	Mon, Feb 4, 2008	24.09	24.09	23.74	23.75
343	AMEX	CVY	Fri, Feb 1, 2008	23.95	24.10	23.80	24.10
342	AMEX	CVY	Thu, Jan 31, 2008	22.98	23.86	22.82	23.69
341	AMEX	CVY	Wed, Jan 30, 2008	23.40	23.68	23.21	23.28
340	AMEX	CVY	Tue, Jan 29, 2008	23.44	23.44	22.92	23.34
339	AMEX	CVY	Mon, Jan 28, 2008	22.50	23.07	22.39	23.07
338	AMEX	CVY	Fri, Jan 25, 2008	22.80	22.95	22.39	22.55
337	AMEX	CVY	Thu, Jan 24, 2008	22.39	22.74	22.39	22.63
336	AMEX	CVY	Wed, Jan 23, 2008	20.80	22.46	20.80	22.39
335	AMEX	CVY	Tue, Jan 22, 2008	20.11	21.53	20.04	21.37
334	AMEX	CVY	Fri, Jan 18, 2008	21.70	21.70	21.14	21.24
333	AMEX	CVY	Thu, Jan 17, 2008	22.13	22.13	21.42	21.46
332	AMEX	CVY	Wed, Jan 16, 2008	22.03	22.30	21.84	22.08
331	AMEX	CVY	Tue, Jan 15, 2008	22.16	22.17	21.97	22.00
330	AMEX	CVY	Mon, Jan 14, 2008	22.51	22.51	22.28	22.50
329	AMEX	CVY	Fri, Jan 11, 2008	22.24	22.47	22.21	22.41
328	AMEX	CVY	Thu, Jan 10, 2008	21.93	22.52	21.93	22.37
327	AMEX	CVY	Wed, Jan 9, 2008	21.91	22.09	21.60	22.09
326	AMEX	CVY	Tue, Jan 8, 2008	22.69	22.69	21.94	21.95
325	AMEX	CVY	Mon, Jan 7, 2008	22.45	22.61	22.31	22.51
324	AMEX	CVY	Fri, Jan 4, 2008	22.84	22.86	22.38	22.38
323	AMEX	CVY	Thu, Jan 3, 2008	23.28	23.28	22.98	23.00
322	AMEX	CVY	Wed, Jan 2, 2008	23.42	23.42	23.09	23.14
321	AMEX	CVY	Mon, Dec 31, 2007	23.17	23.41	23.12	23.27
320	AMEX	CVY	Fri, Dec 28, 2007	23.49	23.52	23.24	23.34
319	AMEX	CVY	Thu, Dec 27, 2007	23.63	23.63	23.33	23.33
318	AMEX	CVY	Wed, Dec 26, 2007	23.85	23.85	23.51	23.68
317	AMEX	CVY	Mon, Dec 24, 2007	23.89	24.06	23.77	24.06
316	AMEX	CVY	Fri, Dec 21, 2007	23.44	23.68	23.44	23.68
315	AMEX	CVY	Thu, Dec 20, 2007	23.40	23.40	23.12	23.26
314	AMEX	CVY	Wed, Dec 19, 2007	23.47	23.50	23.22	23.35
313	AMEX	CVY	Tue, Dec 18, 2007	23.35	23.48	23.10	23.35
312	AMEX	CVY	Mon, Dec 17, 2007	23.55	23.57	23.21	23.21
311	AMEX	CVY	Fri, Dec 14, 2007	23.66	23.82	23.49	23.49
310	AMEX	CVY	Thu, Dec 13, 2007	24.13	24.13	23.65	23.89
309	AMEX	CVY	Wed, Dec 12, 2007	24.60	24.60	23.93	24.14
308	AMEX	CVY	Tue, Dec 11, 2007	24.97	24.97	24.20	24.23
307	AMEX	CVY	Mon, Dec 10, 2007	24.69	25.03	24.69	24.97
306	AMEX	CVY	Fri, Dec 7, 2007	24.84	24.84	24.64	24.64
305	AMEX	CVY	Thu, Dec 6, 2007	24.48	24.73	24.34	24.73
304	AMEX	CVY	Wed, Dec 5, 2007	24.32	24.45	24.11	24.22
303	AMEX	CVY	Tue, Dec 4, 2007	24.26	24.26	23.96	24.18
302	AMEX	CVY	Mon, Dec 3, 2007	24.45	24.58	24.37	24.40
301	AMEX	CVY	Fri, Nov 30, 2007	24.75	24.75	24.38	24.43
300	AMEX	CVY	Thu, Nov 29, 2007	24.56	24.56	23.84	24.36
299	AMEX	CVY	Wed, Nov 28, 2007	23.91	24.32	23.91	24.32
298	AMEX	CVY	Tue, Nov 27, 2007	23.55	23.71	23.49	23.65
297	AMEX	CVY	Mon, Nov 26, 2007	23.78	24.05	23.43	23.43
296	AMEX	CVY	Fri, Nov 23, 2007	23.70	24.08	23.70	24.08
295	AMEX	CVY	Wed, Nov 21, 2007	23.70	23.82	23.56	23.63
294	AMEX	CVY	Tue, Nov 20, 2007	23.93	24.14	23.62	23.94
293	AMEX	CVY	Mon, Nov 19, 2007	24.26	24.26	23.91	23.92
292	AMEX	CVY	Fri, Nov 16, 2007	24.15	24.47	24.15	24.34
291	AMEX	CVY	Thu, Nov 15, 2007	24.83	24.83	24.36	24.43
290	AMEX	CVY	Wed, Nov 14, 2007	25.20	25.29	24.79	24.81
289	AMEX	CVY	Tue, Nov 13, 2007	24.29	25.03	24.29	25.03
288	AMEX	CVY	Mon, Nov 12, 2007	24.45	24.73	24.40	24.41
287	AMEX	CVY	Fri, Nov 9, 2007	24.40	24.76	24.36	24.58
286	AMEX	CVY	Thu, Nov 8, 2007	24.75	24.81	24.41	24.74
285	AMEX	CVY	Wed, Nov 7, 2007	25.07	25.11	24.64	24.64
284	AMEX	CVY	Tue, Nov 6, 2007	25.08	25.29	25.04	25.29
283	AMEX	CVY	Mon, Nov 5, 2007	24.58	25.15	24.58	25.04
282	AMEX	CVY	Fri, Nov 2, 2007	25.40	25.40	25.10	25.20
281	AMEX	CVY	Thu, Nov 1, 2007	25.73	25.73	25.38	25.38
280	AMEX	CVY	Wed, Oct 31, 2007	25.93	26.17	25.89	26.01
279	AMEX	CVY	Tue, Oct 30, 2007	25.78	25.88	25.77	25.78
278	AMEX	CVY	Mon, Oct 29, 2007	25.96	25.96	25.78	25.83
277	AMEX	CVY	Fri, Oct 26, 2007	25.73	25.82	25.57	25.81
276	AMEX	CVY	Thu, Oct 25, 2007	25.56	25.67	25.37	25.50
275	AMEX	CVY	Wed, Oct 24, 2007	25.58	25.58	25.25	25.54
274	AMEX	CVY	Tue, Oct 23, 2007	25.65	25.66	25.41	25.58
273	AMEX	CVY	Mon, Oct 22, 2007	25.27	25.55	25.11	25.48
272	AMEX	CVY	Fri, Oct 19, 2007	25.78	25.82	25.39	25.43
271	AMEX	CVY	Thu, Oct 18, 2007	25.83	26.01	25.83	25.97
270	AMEX	CVY	Wed, Oct 17, 2007	26.18	26.18	25.76	25.94
269	AMEX	CVY	Tue, Oct 16, 2007	26.12	26.20	25.97	25.99
268	AMEX	CVY	Mon, Oct 15, 2007	26.49	26.49	26.24	26.29
267	AMEX	CVY	Fri, Oct 12, 2007	26.74	26.74	26.59	26.61
266	AMEX	CVY	Thu, Oct 11, 2007	26.76	26.86	26.46	26.60
265	AMEX	CVY	Wed, Oct 10, 2007	26.70	26.70	26.63	26.67
264	AMEX	CVY	Tue, Oct 9, 2007	26.67	26.83	26.60	26.78
263	AMEX	CVY	Mon, Oct 8, 2007	26.79	26.79	26.62	26.65
262	AMEX	CVY	Fri, Oct 5, 2007	26.62	26.87	26.62	26.83
261	AMEX	CVY	Thu, Oct 4, 2007	26.42	26.51	26.42	26.50
260	AMEX	CVY	Wed, Oct 3, 2007	26.45	26.50	26.35	26.37
259	AMEX	CVY	Tue, Oct 2, 2007	26.27	26.47	26.26	26.46
258	AMEX	CVY	Mon, Oct 1, 2007	26.03	26.33	26.03	26.31
257	AMEX	CVY	Fri, Sep 28, 2007	26.01	26.01	25.89	25.91
256	AMEX	CVY	Thu, Sep 27, 2007	26.02	26.08	25.96	26.02
255	AMEX	CVY	Wed, Sep 26, 2007	26.07	26.07	25.88	25.95
254	AMEX	CVY	Tue, Sep 25, 2007	25.87	25.90	25.83	25.90
253	AMEX	CVY	Mon, Sep 24, 2007	26.10	26.30	25.99	26.04
252	AMEX	CVY	Fri, Sep 21, 2007	26.46	26.48	26.37	26.39
251	AMEX	CVY	Thu, Sep 20, 2007	26.63	26.63	26.29	26.31
250	AMEX	CVY	Wed, Sep 19, 2007	26.67	26.84	26.59	26.66
249	AMEX	CVY	Tue, Sep 18, 2007	25.86	26.54	25.86	26.54
248	AMEX	CVY	Mon, Sep 17, 2007	25.84	25.84	25.78	25.82
247	AMEX	CVY	Fri, Sep 14, 2007	25.70	25.93	25.70	25.91
246	AMEX	CVY	Thu, Sep 13, 2007	25.82	25.95	25.78	25.84
245	AMEX	CVY	Wed, Sep 12, 2007	25.56	25.74	25.56	25.66
244	AMEX	CVY	Tue, Sep 11, 2007	25.48	25.69	25.48	25.66
243	AMEX	CVY	Mon, Sep 10, 2007	25.65	25.65	25.29	25.41
242	AMEX	CVY	Fri, Sep 7, 2007	25.67	25.74	25.58	25.63
241	AMEX	CVY	Thu, Sep 6, 2007	25.97	25.99	25.85	25.96
240	AMEX	CVY	Wed, Sep 5, 2007	26.14	26.14	25.96	26.03
239	AMEX	CVY	Tue, Sep 4, 2007	26.10	26.46	26.10	26.36
238	AMEX	CVY	Fri, Aug 31, 2007	26.16	26.25	26.01	26.10
237	AMEX	CVY	Thu, Aug 30, 2007	25.70	25.91	25.69	25.76
236	AMEX	CVY	Wed, Aug 29, 2007	25.40	25.86	25.40	25.85
235	AMEX	CVY	Tue, Aug 28, 2007	25.72	25.75	25.32	25.34
234	AMEX	CVY	Mon, Aug 27, 2007	26.10	26.10	25.92	25.92
233	AMEX	CVY	Fri, Aug 24, 2007	26.02	26.15	25.92	26.15
232	AMEX	CVY	Thu, Aug 23, 2007	26.11	26.15	25.87	25.93
231	AMEX	CVY	Wed, Aug 22, 2007	25.87	26.00	25.85	25.95
230	AMEX	CVY	Tue, Aug 21, 2007	25.41	25.68	25.41	25.62
229	AMEX	CVY	Mon, Aug 20, 2007	25.57	25.65	25.27	25.47
228	AMEX	CVY	Fri, Aug 17, 2007	25.52	25.53	25.10	25.44
227	AMEX	CVY	Thu, Aug 16, 2007	24.25	24.75	23.72	24.75
226	AMEX	CVY	Wed, Aug 15, 2007	24.82	25.19	24.53	24.53
225	AMEX	CVY	Tue, Aug 14, 2007	25.59	25.59	24.92	24.92
224	AMEX	CVY	Mon, Aug 13, 2007	25.76	25.78	25.51	25.55
223	AMEX	CVY	Fri, Aug 10, 2007	25.34	25.57	24.99	25.49
222	AMEX	CVY	Thu, Aug 9, 2007	25.83	25.96	25.57	25.60
221	AMEX	CVY	Wed, Aug 8, 2007	26.14	26.47	25.97	26.22
220	AMEX	CVY	Tue, Aug 7, 2007	25.47	26.03	25.47	25.89
219	AMEX	CVY	Mon, Aug 6, 2007	25.27	25.60	24.73	25.60
218	AMEX	CVY	Fri, Aug 3, 2007	26.05	26.05	25.22	25.22
217	AMEX	CVY	Thu, Aug 2, 2007	26.01	26.12	25.89	26.05
216	AMEX	CVY	Wed, Aug 1, 2007	25.99	26.06	25.53	25.97
215	AMEX	CVY	Tue, Jul 31, 2007	26.45	26.59	26.08	26.08
214	AMEX	CVY	Mon, Jul 30, 2007	26.09	26.27	25.94	26.22
213	AMEX	CVY	Fri, Jul 27, 2007	26.32	26.60	26.10	26.10
212	AMEX	CVY	Thu, Jul 26, 2007	26.70	26.70	26.08	26.39
211	AMEX	CVY	Wed, Jul 25, 2007	27.07	27.19	26.74	26.98
210	AMEX	CVY	Tue, Jul 24, 2007	27.36	27.46	26.88	26.90
209	AMEX	CVY	Mon, Jul 23, 2007	27.71	27.71	27.52	27.52
208	AMEX	CVY	Fri, Jul 20, 2007	27.82	27.86	27.51	27.58
207	AMEX	CVY	Thu, Jul 19, 2007	27.92	27.96	27.85	27.90
206	AMEX	CVY	Wed, Jul 18, 2007	27.79	27.80	27.64	27.80
205	AMEX	CVY	Tue, Jul 17, 2007	27.95	28.05	27.93	27.95
204	AMEX	CVY	Mon, Jul 16, 2007	28.03	28.08	27.92	27.93
203	AMEX	CVY	Fri, Jul 13, 2007	27.95	28.09	27.94	28.06
202	AMEX	CVY	Thu, Jul 12, 2007	27.78	27.99	27.78	27.99
201	AMEX	CVY	Wed, Jul 11, 2007	27.65	27.69	27.55	27.66
200	AMEX	CVY	Tue, Jul 10, 2007	27.91	27.91	27.61	27.61
199	AMEX	CVY	Mon, Jul 9, 2007	28.00	28.07	27.95	27.98
198	AMEX	CVY	Fri, Jul 6, 2007	27.90	28.03	27.87	27.99
197	AMEX	CVY	Thu, Jul 5, 2007	27.89	27.99	27.81	27.92
196	AMEX	CVY	Tue, Jul 3, 2007	27.96	28.43	27.90	27.91
195	AMEX	CVY	Mon, Jul 2, 2007	27.67	27.85	27.67	27.85
194	AMEX	CVY	Fri, Jun 29, 2007	27.63	27.69	27.38	27.50
193	AMEX	CVY	Thu, Jun 28, 2007	27.49	27.65	27.49	27.52
192	AMEX	CVY	Wed, Jun 27, 2007	27.25	27.48	27.03	27.48
191	AMEX	CVY	Tue, Jun 26, 2007	27.50	27.50	27.28	27.29
190	AMEX	CVY	Mon, Jun 25, 2007	27.58	27.59	27.28	27.36
189	AMEX	CVY	Fri, Jun 22, 2007	27.96	27.96	27.71	27.75
188	AMEX	CVY	Thu, Jun 21, 2007	27.89	27.99	27.71	27.98
187	AMEX	CVY	Wed, Jun 20, 2007	28.30	28.32	27.87	27.88
186	AMEX	CVY	Tue, Jun 19, 2007	28.23	28.23	28.07	28.17
185	AMEX	CVY	Mon, Jun 18, 2007	28.44	28.46	27.68	28.20
184	AMEX	CVY	Fri, Jun 15, 2007	28.09	28.42	28.09	28.23
183	AMEX	CVY	Thu, Jun 14, 2007	27.89	27.99	27.89	27.91
182	AMEX	CVY	Wed, Jun 13, 2007	27.60	27.90	27.56	27.90
181	AMEX	CVY	Tue, Jun 12, 2007	27.80	27.94	27.32	27.32
180	AMEX	CVY	Mon, Jun 11, 2007	27.73	27.99	27.73	27.90
179	AMEX	CVY	Fri, Jun 8, 2007	27.53	27.88	27.53	27.88
178	AMEX	CVY	Thu, Jun 7, 2007	28.09	28.09	27.56	27.60
177	AMEX	CVY	Wed, Jun 6, 2007	28.31	28.32	28.08	28.12
176	AMEX	CVY	Tue, Jun 5, 2007	28.49	28.55	28.33	28.40
175	AMEX	CVY	Mon, Jun 4, 2007	28.57	28.59	28.52	28.59
174	AMEX	CVY	Fri, Jun 1, 2007	28.49	28.54	28.48	28.50
173	AMEX	CVY	Thu, May 31, 2007	28.43	28.44	28.29	28.33
172	AMEX	CVY	Wed, May 30, 2007	28.01	28.33	28.01	28.33
171	AMEX	CVY	Tue, May 29, 2007	28.12	28.21	28.07	28.10
170	AMEX	CVY	Fri, May 25, 2007	27.97	28.03	27.89	27.98
169	AMEX	CVY	Thu, May 24, 2007	28.29	28.29	27.79	27.84
168	AMEX	CVY	Wed, May 23, 2007	28.33	28.44	28.25	28.28
167	AMEX	CVY	Tue, May 22, 2007	28.28	28.33	28.22	28.28
166	AMEX	CVY	Mon, May 21, 2007	28.12	28.26	28.08	28.20
165	AMEX	CVY	Fri, May 18, 2007	28.06	28.09	28.03	28.05
164	AMEX	CVY	Thu, May 17, 2007	28.01	28.06	27.89	28.02
163	AMEX	CVY	Wed, May 16, 2007	27.94	28.00	27.90	27.98
162	AMEX	CVY	Tue, May 15, 2007	27.88	28.12	27.88	27.90
161	AMEX	CVY	Mon, May 14, 2007	28.06	28.06	27.93	27.94
160	AMEX	CVY	Fri, May 11, 2007	27.93	27.99	27.91	27.97
159	AMEX	CVY	Thu, May 10, 2007	27.91	28.02	27.73	27.73
158	AMEX	CVY	Wed, May 9, 2007	27.94	28.14	27.93	28.08
157	AMEX	CVY	Tue, May 8, 2007	27.99	27.99	27.87	27.93
156	AMEX	CVY	Mon, May 7, 2007	28.01	28.01	27.94	28.00
155	AMEX	CVY	Fri, May 4, 2007	27.86	27.97	27.84	27.90
154	AMEX	CVY	Thu, May 3, 2007	27.90	27.90	27.73	27.84
153	AMEX	CVY	Wed, May 2, 2007	27.49	27.73	27.49	27.71
152	AMEX	CVY	Tue, May 1, 2007	27.53	27.59	27.38	27.52
151	AMEX	CVY	Mon, Apr 30, 2007	27.87	27.87	27.53	27.53
150	AMEX	CVY	Fri, Apr 27, 2007	27.74	27.79	27.64	27.73
149	AMEX	CVY	Thu, Apr 26, 2007	27.67	27.80	27.67	27.79
148	AMEX	CVY	Wed, Apr 25, 2007	27.74	27.76	27.60	27.73
147	AMEX	CVY	Tue, Apr 24, 2007	27.65	27.65	27.48	27.51
146	AMEX	CVY	Mon, Apr 23, 2007	27.65	27.74	27.55	27.58
145	AMEX	CVY	Fri, Apr 20, 2007	27.53	27.62	27.51	27.55
144	AMEX	CVY	Thu, Apr 19, 2007	27.42	27.49	27.35	27.42
143	AMEX	CVY	Wed, Apr 18, 2007	27.43	27.55	27.40	27.55
142	AMEX	CVY	Tue, Apr 17, 2007	27.45	27.45	27.35	27.42
141	AMEX	CVY	Mon, Apr 16, 2007	27.26	27.37	27.26	27.37
140	AMEX	CVY	Fri, Apr 13, 2007	26.98	27.07	26.95	27.03
139	AMEX	CVY	Thu, Apr 12, 2007	26.90	26.94	26.79	26.94
138	AMEX	CVY	Wed, Apr 11, 2007	26.90	26.97	26.83	26.86
137	AMEX	CVY	Tue, Apr 10, 2007	26.93	26.96	26.89	26.96
136	AMEX	CVY	Mon, Apr 9, 2007	26.94	26.94	26.81	26.86
135	AMEX	CVY	Thu, Apr 5, 2007	26.83	26.85	26.77	26.80
134	AMEX	CVY	Wed, Apr 4, 2007	26.83	26.83	26.70	26.77
133	AMEX	CVY	Tue, Apr 3, 2007	26.76	26.80	26.67	26.76
132	AMEX	CVY	Mon, Apr 2, 2007	26.65	26.65	26.50	26.62
131	AMEX	CVY	Fri, Mar 30, 2007	26.72	26.72	26.40	26.51
130	AMEX	CVY	Thu, Mar 29, 2007	26.67	26.67	26.51	26.61
129	AMEX	CVY	Wed, Mar 28, 2007	26.55	26.61	26.47	26.50
128	AMEX	CVY	Tue, Mar 27, 2007	26.66	26.68	26.57	26.64
127	AMEX	CVY	Mon, Mar 26, 2007	26.90	26.90	26.58	26.78
126	AMEX	CVY	Fri, Mar 23, 2007	27.10	27.12	27.05	27.09
125	AMEX	CVY	Thu, Mar 22, 2007	27.01	27.12	26.98	27.07
124	AMEX	CVY	Wed, Mar 21, 2007	26.70	27.00	26.61	26.99
123	AMEX	CVY	Tue, Mar 20, 2007	26.59	26.66	26.46	26.66
122	AMEX	CVY	Mon, Mar 19, 2007	26.26	26.48	26.26	26.46
121	AMEX	CVY	Fri, Mar 16, 2007	26.30	26.40	26.17	26.22
120	AMEX	CVY	Thu, Mar 15, 2007	26.03	26.34	26.03	26.31
119	AMEX	CVY	Wed, Mar 14, 2007	26.05	26.22	25.65	26.08
118	AMEX	CVY	Tue, Mar 13, 2007	26.40	26.42	25.90	25.98
117	AMEX	CVY	Mon, Mar 12, 2007	26.33	26.50	26.29	26.47
116	AMEX	CVY	Fri, Mar 9, 2007	26.45	26.48	26.31	26.42
115	AMEX	CVY	Thu, Mar 8, 2007	26.28	26.46	26.27	26.36
114	AMEX	CVY	Wed, Mar 7, 2007	26.29	26.34	26.09	26.19
113	AMEX	CVY	Tue, Mar 6, 2007	26.23	26.27	26.01	26.24
112	AMEX	CVY	Mon, Mar 5, 2007	25.90	26.11	25.79	25.79
111	AMEX	CVY	Fri, Mar 2, 2007	26.59	26.59	26.35	26.35
110	AMEX	CVY	Thu, Mar 1, 2007	26.40	26.71	26.02	26.63
109	AMEX	CVY	Wed, Feb 28, 2007	26.65	26.82	26.44	26.74
108	AMEX	CVY	Tue, Feb 27, 2007	26.98	27.01	26.36	26.66
107	AMEX	CVY	Mon, Feb 26, 2007	27.36	27.41	27.18	27.30
106	AMEX	CVY	Fri, Feb 23, 2007	27.24	27.26	27.03	27.25
105	AMEX	CVY	Thu, Feb 22, 2007	27.34	27.38	27.23	27.31
104	AMEX	CVY	Wed, Feb 21, 2007	27.25	27.29	27.19	27.28
103	AMEX	CVY	Tue, Feb 20, 2007	27.28	27.39	27.17	27.38
102	AMEX	CVY	Fri, Feb 16, 2007	27.30	27.31	27.21	27.30
101	AMEX	CVY	Thu, Feb 15, 2007	27.31	27.31	27.23	27.29
100	AMEX	CVY	Wed, Feb 14, 2007	27.17	27.35	27.04	27.26
99	AMEX	CVY	Tue, Feb 13, 2007	26.92	27.12	26.92	27.12
98	AMEX	CVY	Mon, Feb 12, 2007	26.88	26.95	26.78	26.84
97	AMEX	CVY	Fri, Feb 9, 2007	27.11	27.11	26.79	26.92
96	AMEX	CVY	Thu, Feb 8, 2007	27.15	27.16	27.01	27.16
95	AMEX	CVY	Wed, Feb 7, 2007	27.21	27.27	27.19	27.25
94	AMEX	CVY	Tue, Feb 6, 2007	27.17	27.20	27.10	27.20
93	AMEX	CVY	Mon, Feb 5, 2007	27.06	27.15	27.06	27.12
92	AMEX	CVY	Fri, Feb 2, 2007	27.16	27.16	27.05	27.13
91	AMEX	CVY	Thu, Feb 1, 2007	26.98	27.10	26.98	27.10
90	AMEX	CVY	Wed, Jan 31, 2007	26.72	26.94	26.66	26.91
89	AMEX	CVY	Tue, Jan 30, 2007	26.64	26.72	26.63	26.72
88	AMEX	CVY	Mon, Jan 29, 2007	26.63	26.64	26.55	26.60
87	AMEX	CVY	Fri, Jan 26, 2007	26.60	26.62	26.44	26.59
86	AMEX	CVY	Thu, Jan 25, 2007	26.73	26.73	26.50	26.54
85	AMEX	CVY	Wed, Jan 24, 2007	26.60	26.72	26.55	26.72
84	AMEX	CVY	Tue, Jan 23, 2007	26.42	26.57	26.36	26.54
83	AMEX	CVY	Mon, Jan 22, 2007	26.41	26.46	26.36	26.41
82	AMEX	CVY	Fri, Jan 19, 2007	26.35	26.48	26.30	26.48
81	AMEX	CVY	Thu, Jan 18, 2007	26.47	26.47	26.31	26.38
80	AMEX	CVY	Wed, Jan 17, 2007	26.31	26.50	26.30	26.44
79	AMEX	CVY	Tue, Jan 16, 2007	26.48	26.48	26.38	26.43
78	AMEX	CVY	Fri, Jan 12, 2007	26.37	26.46	26.35	26.44
77	AMEX	CVY	Thu, Jan 11, 2007	26.15	26.43	26.15	26.34
76	AMEX	CVY	Wed, Jan 10, 2007	26.10	26.19	26.02	26.18
75	AMEX	CVY	Tue, Jan 9, 2007	26.23	26.23	25.98	26.18
74	AMEX	CVY	Mon, Jan 8, 2007	26.14	26.20	26.05	26.18
73	AMEX	CVY	Fri, Jan 5, 2007	26.31	26.31	26.01	26.12
72	AMEX	CVY	Thu, Jan 4, 2007	26.43	26.43	26.26	26.35
71	AMEX	CVY	Wed, Jan 3, 2007	26.56	26.59	26.33	26.43
70	AMEX	CVY	Fri, Dec 29, 2006	26.55	26.55	26.43	26.43
69	AMEX	CVY	Thu, Dec 28, 2006	26.65	26.65	26.52	26.57
68	AMEX	CVY	Wed, Dec 27, 2006	26.43	26.62	26.43	26.62
67	AMEX	CVY	Tue, Dec 26, 2006	26.35	26.46	26.35	26.46
66	AMEX	CVY	Fri, Dec 22, 2006	26.46	26.50	26.30	26.36
65	AMEX	CVY	Thu, Dec 21, 2006	26.95	26.95	26.70	26.76
64	AMEX	CVY	Wed, Dec 20, 2006	26.85	26.94	26.82	26.87
63	AMEX	CVY	Tue, Dec 19, 2006	26.83	26.89	26.72	26.85
62	AMEX	CVY	Mon, Dec 18, 2006	27.07	27.07	26.80	26.85
61	AMEX	CVY	Fri, Dec 15, 2006	27.11	27.11	26.91	26.93
60	AMEX	CVY	Thu, Dec 14, 2006	26.82	26.95	26.78	26.95
59	AMEX	CVY	Wed, Dec 13, 2006	26.84	26.88	26.71	26.76
58	AMEX	CVY	Tue, Dec 12, 2006	26.80	26.80	26.62	26.73
57	AMEX	CVY	Mon, Dec 11, 2006	26.80	26.83	26.73	26.73
56	AMEX	CVY	Fri, Dec 8, 2006	26.65	26.79	26.64	26.70
55	AMEX	CVY	Thu, Dec 7, 2006	26.82	26.90	26.70	26.75
54	AMEX	CVY	Wed, Dec 6, 2006	26.85	26.85	26.72	26.79
53	AMEX	CVY	Tue, Dec 5, 2006	26.80	26.83	26.70	26.82
52	AMEX	CVY	Mon, Dec 4, 2006	26.56	26.74	26.56	26.74
51	AMEX	CVY	Fri, Dec 1, 2006	26.55	26.60	26.35	26.56
50	AMEX	CVY	Thu, Nov 30, 2006	26.50	26.60	26.41	26.53
49	AMEX	CVY	Wed, Nov 29, 2006	26.25	26.47	26.25	26.46
48	AMEX	CVY	Tue, Nov 28, 2006	26.01	26.21	26.01	26.21
47	AMEX	CVY	Mon, Nov 27, 2006	26.42	26.42	26.03	26.10
46	AMEX	CVY	Fri, Nov 24, 2006	26.40	26.44	26.30	26.43
45	AMEX	CVY	Wed, Nov 22, 2006	26.44	26.44	26.30	26.36
44	AMEX	CVY	Tue, Nov 21, 2006	26.32	26.35	26.22	26.35
43	AMEX	CVY	Mon, Nov 20, 2006	26.20	26.30	26.20	26.24
42	AMEX	CVY	Fri, Nov 17, 2006	26.24	26.24	26.10	26.22
41	AMEX	CVY	Thu, Nov 16, 2006	26.25	26.30	26.19	26.22
40	AMEX	CVY	Wed, Nov 15, 2006	26.04	26.21	26.04	26.19
39	AMEX	CVY	Tue, Nov 14, 2006	25.93	26.04	25.79	26.04
38	AMEX	CVY	Mon, Nov 13, 2006	26.00	26.00	25.78	25.88
37	AMEX	CVY	Fri, Nov 10, 2006	25.85	25.87	25.80	25.87
36	AMEX	CVY	Thu, Nov 9, 2006	26.00	26.02	25.87	25.87
35	AMEX	CVY	Wed, Nov 8, 2006	25.91	25.98	25.81	25.94
34	AMEX	CVY	Tue, Nov 7, 2006	26.03	26.07	25.90	25.92
33	AMEX	CVY	Mon, Nov 6, 2006	25.80	25.99	25.76	25.97
32	AMEX	CVY	Fri, Nov 3, 2006	25.69	25.75	25.65	25.69
31	AMEX	CVY	Thu, Nov 2, 2006	25.70	25.70	25.49	25.62
30	AMEX	CVY	Wed, Nov 1, 2006	26.05	26.05	25.67	25.67
29	AMEX	CVY	Tue, Oct 31, 2006	26.00	26.06	25.93	26.05
28	AMEX	CVY	Mon, Oct 30, 2006	26.03	26.03	25.91	25.98
27	AMEX	CVY	Fri, Oct 27, 2006	26.12	26.15	26.01	26.02
26	AMEX	CVY	Thu, Oct 26, 2006	26.18	26.18	25.97	26.08
25	AMEX	CVY	Wed, Oct 25, 2006	25.85	25.99	25.81	25.99
24	AMEX	CVY	Tue, Oct 24, 2006	25.76	25.81	25.68	25.81
23	AMEX	CVY	Mon, Oct 23, 2006	25.70	25.75	25.68	25.75
22	AMEX	CVY	Fri, Oct 20, 2006	25.80	25.80	25.60	25.71
21	AMEX	CVY	Thu, Oct 19, 2006	25.75	25.79	25.70	25.78
20	AMEX	CVY	Wed, Oct 18, 2006	25.85	25.88	25.70	25.75
19	AMEX	CVY	Tue, Oct 17, 2006	25.76	25.76	25.60	25.72
18	AMEX	CVY	Mon, Oct 16, 2006	25.65	25.77	25.65	25.76
17	AMEX	CVY	Fri, Oct 13, 2006	25.55	25.68	25.51	25.66
16	AMEX	CVY	Thu, Oct 12, 2006	25.40	25.53	25.36	25.53
15	AMEX	CVY	Wed, Oct 11, 2006	25.35	25.36	25.26	25.26
14	AMEX	CVY	Tue, Oct 10, 2006	25.33	25.35	25.27	25.32
13	AMEX	CVY	Mon, Oct 9, 2006	25.30	25.33	25.19	25.33
12	AMEX	CVY	Fri, Oct 6, 2006	25.27	25.27	25.13	25.22
11	AMEX	CVY	Thu, Oct 5, 2006	25.20	25.30	25.14	25.27
10	AMEX	CVY	Wed, Oct 4, 2006	24.96	25.15	24.91	25.15
9	AMEX	CVY	Tue, Oct 3, 2006	25.03	25.07	24.94	24.94
8	AMEX	CVY	Mon, Oct 2, 2006	25.12	31.20	25.05	25.07
7	AMEX	CVY	Fri, Sep 29, 2006	25.22	25.22	25.10	25.11
6	AMEX	CVY	Thu, Sep 28, 2006	25.21	25.29	25.12	25.20
5	AMEX	CVY	Wed, Sep 27, 2006	25.08	25.18	25.04	25.18
4	AMEX	CVY	Tue, Sep 26, 2006	24.95	25.04	24.88	25.04
3	AMEX	CVY	Mon, Sep 25, 2006	24.78	24.93	24.64	24.92
2	AMEX	CVY	Fri, Sep 22, 2006	24.86	24.86	24.71	24.78
1	AMEX	CVY	Thu, Sep 21, 2006	25.00	25.05	24.88	24.91
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Zacks Multi-Asset Income ETF AMEX:CVY 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