Civitas Resources Inc NYSE:CIVI Historical Prices

Below are the 3052 trading days of historical prices for CIVI.

#	Exchange	Symbol	Date	Open	High	Low	Close
3052	NYSE	CIVI	Wed, Mar 20, 2024	73.37	75.38	73.31	75.24
3051	NYSE	CIVI	Tue, Mar 19, 2024	72.93	74.73	72.92	73.82
3050	NYSE	CIVI	Mon, Mar 18, 2024	71.50	73.33	70.88	73.00
3049	NYSE	CIVI	Fri, Mar 15, 2024	70.09	71.63	70.09	71.42
3048	NYSE	CIVI	Thu, Mar 14, 2024	70.50	70.88	69.60	70.29
3047	NYSE	CIVI	Wed, Mar 13, 2024	71.00	71.74	70.72	69.93
3046	NYSE	CIVI	Tue, Mar 12, 2024	69.90	70.50	68.92	70.27
3045	NYSE	CIVI	Mon, Mar 11, 2024	69.05	69.97	68.26	69.81
3044	NYSE	CIVI	Fri, Mar 8, 2024	68.71	69.94	68.71	69.41
3043	NYSE	CIVI	Thu, Mar 7, 2024	69.00	69.87	68.30	68.64
3042	NYSE	CIVI	Wed, Mar 6, 2024	68.94	69.50	67.93	68.30
3041	NYSE	CIVI	Tue, Mar 5, 2024	68.07	69.31	67.59	68.14
3040	NYSE	CIVI	Mon, Mar 4, 2024	71.39	71.39	68.13	68.21
3039	NYSE	CIVI	Fri, Mar 1, 2024	69.46	71.91	69.41	70.81
3038	NYSE	CIVI	Thu, Feb 29, 2024	67.99	68.76	67.67	68.68
3037	NYSE	CIVI	Wed, Feb 28, 2024	67.86	69.80	66.15	67.51
3036	NYSE	CIVI	Tue, Feb 27, 2024	63.83	65.15	63.47	65.08
3035	NYSE	CIVI	Mon, Feb 26, 2024	62.77	63.69	62.00	63.19
3034	NYSE	CIVI	Fri, Feb 23, 2024	62.08	63.08	61.21	62.95
3033	NYSE	CIVI	Thu, Feb 22, 2024	62.73	63.50	62.32	63.02
3032	NYSE	CIVI	Wed, Feb 21, 2024	62.07	63.49	62.07	63.34
3031	NYSE	CIVI	Tue, Feb 20, 2024	62.93	62.93	61.14	61.80
3030	NYSE	CIVI	Fri, Feb 16, 2024	63.87	63.90	62.55	63.09
3029	NYSE	CIVI	Thu, Feb 15, 2024	62.06	63.92	62.01	63.66
3028	NYSE	CIVI	Wed, Feb 14, 2024	62.72	63.16	61.35	61.87
3027	NYSE	CIVI	Tue, Feb 13, 2024	63.19	63.42	61.78	62.22
3026	NYSE	CIVI	Mon, Feb 12, 2024	62.06	64.03	62.06	63.88
3025	NYSE	CIVI	Fri, Feb 9, 2024	62.32	62.65	61.59	61.74
3024	NYSE	CIVI	Thu, Feb 8, 2024	61.52	62.77	61.48	62.21
3023	NYSE	CIVI	Wed, Feb 7, 2024	61.94	62.41	61.28	61.58
3022	NYSE	CIVI	Tue, Feb 6, 2024	61.30	62.48	60.85	61.74
3021	NYSE	CIVI	Mon, Feb 5, 2024	61.48	61.80	60.38	60.98
3020	NYSE	CIVI	Fri, Feb 2, 2024	63.22	63.30	61.75	61.95
3019	NYSE	CIVI	Thu, Feb 1, 2024	65.34	65.91	62.65	63.35
3018	NYSE	CIVI	Wed, Jan 31, 2024	67.12	67.25	64.77	64.81
3017	NYSE	CIVI	Tue, Jan 30, 2024	65.50	67.26	65.48	67.20
3016	NYSE	CIVI	Mon, Jan 29, 2024	65.55	66.33	64.60	66.13
3015	NYSE	CIVI	Fri, Jan 26, 2024	66.41	66.69	64.59	65.54
3014	NYSE	CIVI	Thu, Jan 25, 2024	66.16	66.46	65.10	66.29
3013	NYSE	CIVI	Wed, Jan 24, 2024	65.94	66.03	65.08	65.58
3012	NYSE	CIVI	Tue, Jan 23, 2024	65.04	66.24	64.68	65.18
3011	NYSE	CIVI	Mon, Jan 22, 2024	63.95	65.27	63.74	65.10
3010	NYSE	CIVI	Fri, Jan 19, 2024	64.53	64.53	63.50	64.36
3009	NYSE	CIVI	Thu, Jan 18, 2024	64.66	64.87	63.44	64.55
3008	NYSE	CIVI	Wed, Jan 17, 2024	63.13	64.55	62.64	64.31
3007	NYSE	CIVI	Tue, Jan 16, 2024	65.79	65.88	64.00	64.25
3006	NYSE	CIVI	Fri, Jan 12, 2024	66.57	66.69	65.41	65.91
3005	NYSE	CIVI	Thu, Jan 11, 2024	65.36	65.50	64.03	65.02
3004	NYSE	CIVI	Wed, Jan 10, 2024	65.55	65.55	64.42	65.05
3003	NYSE	CIVI	Tue, Jan 9, 2024	66.63	66.63	64.73	65.55
3002	NYSE	CIVI	Mon, Jan 8, 2024	65.50	66.70	64.68	66.65
3001	NYSE	CIVI	Fri, Jan 5, 2024	66.48	67.23	65.70	66.61
3000	NYSE	CIVI	Thu, Jan 4, 2024	68.60	68.80	65.99	66.04
2999	NYSE	CIVI	Wed, Jan 3, 2024	68.55	69.21	67.35	68.21
2998	NYSE	CIVI	Tue, Jan 2, 2024	69.10	69.92	67.68	68.08
2997	NYSE	CIVI	Fri, Dec 29, 2023	69.52	69.81	68.27	68.38
2996	NYSE	CIVI	Thu, Dec 28, 2023	70.27	71.02	69.42	69.50
2995	NYSE	CIVI	Wed, Dec 27, 2023	71.06	71.48	70.53	70.85
2994	NYSE	CIVI	Tue, Dec 26, 2023	70.44	71.46	69.86	71.09
2993	NYSE	CIVI	Fri, Dec 22, 2023	70.56	70.74	69.39	69.69
2992	NYSE	CIVI	Thu, Dec 21, 2023	69.44	69.99	68.54	69.92
2991	NYSE	CIVI	Wed, Dec 20, 2023	69.94	70.96	69.22	69.23
2990	NYSE	CIVI	Tue, Dec 19, 2023	68.98	69.87	68.38	69.72
2989	NYSE	CIVI	Mon, Dec 18, 2023	70.00	70.70	69.27	69.36
2988	NYSE	CIVI	Fri, Dec 15, 2023	69.66	70.13	68.38	68.95
2987	NYSE	CIVI	Thu, Dec 14, 2023	67.51	70.08	67.51	69.29
2986	NYSE	CIVI	Wed, Dec 13, 2023	65.90	67.55	65.22	65.79
2985	NYSE	CIVI	Tue, Dec 12, 2023	68.00	68.14	65.51	65.96
2984	NYSE	CIVI	Mon, Dec 11, 2023	69.05	70.15	68.28	69.10
2983	NYSE	CIVI	Fri, Dec 8, 2023	68.27	69.20	67.89	69.05
2982	NYSE	CIVI	Thu, Dec 7, 2023	66.31	67.58	65.83	67.54
2981	NYSE	CIVI	Wed, Dec 6, 2023	66.51	67.85	65.71	65.76
2980	NYSE	CIVI	Tue, Dec 5, 2023	69.56	69.72	66.79	66.91
2979	NYSE	CIVI	Mon, Dec 4, 2023	68.75	69.47	68.25	69.24
2978	NYSE	CIVI	Fri, Dec 1, 2023	68.62	70.10	68.18	69.28
2977	NYSE	CIVI	Thu, Nov 30, 2023	68.82	70.36	68.00	68.69
2976	NYSE	CIVI	Wed, Nov 29, 2023	68.50	68.68	67.37	68.12
2975	NYSE	CIVI	Tue, Nov 28, 2023	68.14	68.92	67.41	67.72
2974	NYSE	CIVI	Mon, Nov 27, 2023	68.33	68.54	67.37	67.74
2973	NYSE	CIVI	Fri, Nov 24, 2023	68.45	69.60	68.29	69.03
2972	NYSE	CIVI	Wed, Nov 22, 2023	66.92	68.75	66.27	68.52
2971	NYSE	CIVI	Tue, Nov 21, 2023	68.77	69.07	67.63	68.94
2970	NYSE	CIVI	Mon, Nov 20, 2023	70.52	71.03	69.33	69.43
2969	NYSE	CIVI	Fri, Nov 17, 2023	68.98	70.64	68.47	69.82
2968	NYSE	CIVI	Thu, Nov 16, 2023	70.11	70.63	66.92	68.14
2967	NYSE	CIVI	Wed, Nov 15, 2023	70.98	72.57	70.63	71.08
2966	NYSE	CIVI	Tue, Nov 14, 2023	69.83	71.25	69.29	70.88
2965	NYSE	CIVI	Mon, Nov 13, 2023	68.35	70.02	67.62	69.16
2964	NYSE	CIVI	Fri, Nov 10, 2023	68.36	68.78	66.87	68.11
2963	NYSE	CIVI	Thu, Nov 9, 2023	68.36	69.12	67.26	67.60
2962	NYSE	CIVI	Wed, Nov 8, 2023	68.30	70.91	67.69	68.00
2961	NYSE	CIVI	Tue, Nov 7, 2023	72.64	72.71	70.85	71.99
2960	NYSE	CIVI	Mon, Nov 6, 2023	77.27	77.47	73.67	74.19
2959	NYSE	CIVI	Fri, Nov 3, 2023	77.28	77.57	75.64	76.96
2958	NYSE	CIVI	Thu, Nov 2, 2023	74.50	77.14	73.90	77.11
2957	NYSE	CIVI	Wed, Nov 1, 2023	75.57	76.02	74.04	74.74
2956	NYSE	CIVI	Tue, Oct 31, 2023	74.90	75.90	73.76	75.43
2955	NYSE	CIVI	Mon, Oct 30, 2023	75.28	76.01	73.11	74.64
2954	NYSE	CIVI	Fri, Oct 27, 2023	76.07	76.07	73.74	75.08
2953	NYSE	CIVI	Thu, Oct 26, 2023	76.26	76.51	74.65	76.07
2952	NYSE	CIVI	Wed, Oct 25, 2023	77.28	78.16	76.78	77.22
2951	NYSE	CIVI	Tue, Oct 24, 2023	78.22	78.65	76.88	77.28
2950	NYSE	CIVI	Mon, Oct 23, 2023	77.52	78.66	75.94	77.96
2949	NYSE	CIVI	Fri, Oct 20, 2023	79.00	79.97	77.89	78.30
2948	NYSE	CIVI	Thu, Oct 19, 2023	77.59	79.54	76.75	78.83
2947	NYSE	CIVI	Wed, Oct 18, 2023	77.25	78.54	76.38	78.20
2946	NYSE	CIVI	Tue, Oct 17, 2023	75.44	77.72	75.12	76.70
2945	NYSE	CIVI	Mon, Oct 16, 2023	76.26	76.65	74.82	75.56
2944	NYSE	CIVI	Fri, Oct 13, 2023	75.36	76.83	74.51	75.85
2943	NYSE	CIVI	Thu, Oct 12, 2023	75.14	75.49	73.19	73.73
2942	NYSE	CIVI	Wed, Oct 11, 2023	74.52	75.66	73.42	74.64
2941	NYSE	CIVI	Tue, Oct 10, 2023	72.39	75.91	72.39	75.16
2940	NYSE	CIVI	Mon, Oct 9, 2023	72.87	73.37	71.68	72.39
2939	NYSE	CIVI	Fri, Oct 6, 2023	70.37	71.69	68.51	70.19
2938	NYSE	CIVI	Thu, Oct 5, 2023	70.94	71.71	69.54	69.68
2937	NYSE	CIVI	Wed, Oct 4, 2023	75.28	75.67	70.55	70.95
2936	NYSE	CIVI	Tue, Oct 3, 2023	77.50	77.50	76.08	77.21
2935	NYSE	CIVI	Mon, Oct 2, 2023	80.96	80.96	77.07	77.46
2934	NYSE	CIVI	Fri, Sep 29, 2023	82.70	82.70	80.33	80.87
2933	NYSE	CIVI	Thu, Sep 28, 2023	81.36	82.69	80.18	82.31
2932	NYSE	CIVI	Wed, Sep 27, 2023	78.75	82.90	78.38	81.40
2931	NYSE	CIVI	Tue, Sep 26, 2023	79.80	81.86	79.80	80.63
2930	NYSE	CIVI	Mon, Sep 25, 2023	77.97	80.94	77.38	80.83
2929	NYSE	CIVI	Fri, Sep 22, 2023	78.36	79.45	77.58	77.77
2928	NYSE	CIVI	Thu, Sep 21, 2023	79.84	80.43	78.01	78.19
2927	NYSE	CIVI	Wed, Sep 20, 2023	80.36	81.94	79.75	79.78
2926	NYSE	CIVI	Tue, Sep 19, 2023	83.93	84.14	80.96	81.52
2925	NYSE	CIVI	Mon, Sep 18, 2023	84.71	84.91	82.62	82.90
2924	NYSE	CIVI	Fri, Sep 15, 2023	83.08	84.28	82.53	83.24
2923	NYSE	CIVI	Thu, Sep 14, 2023	83.77	84.82	83.05	83.30
2922	NYSE	CIVI	Wed, Sep 13, 2023	84.42	84.97	83.45	82.51
2921	NYSE	CIVI	Tue, Sep 12, 2023	83.73	85.96	83.11	84.49
2920	NYSE	CIVI	Mon, Sep 11, 2023	86.28	86.58	82.24	82.24
2919	NYSE	CIVI	Fri, Sep 8, 2023	84.44	86.08	84.26	85.24
2918	NYSE	CIVI	Thu, Sep 7, 2023	83.55	85.19	83.06	83.86
2917	NYSE	CIVI	Wed, Sep 6, 2023	83.92	84.90	82.97	83.65
2916	NYSE	CIVI	Tue, Sep 5, 2023	81.84	85.31	81.84	83.91
2915	NYSE	CIVI	Fri, Sep 1, 2023	83.52	84.62	83.01	83.62
2914	NYSE	CIVI	Thu, Aug 31, 2023	82.00	82.36	80.95	82.22
2913	NYSE	CIVI	Wed, Aug 30, 2023	80.84	81.57	80.46	81.28
2912	NYSE	CIVI	Tue, Aug 29, 2023	80.08	80.92	79.44	80.35
2911	NYSE	CIVI	Mon, Aug 28, 2023	80.80	81.63	79.80	80.22
2910	NYSE	CIVI	Fri, Aug 25, 2023	79.73	80.42	78.57	80.13
2909	NYSE	CIVI	Thu, Aug 24, 2023	80.06	80.87	78.99	79.03
2908	NYSE	CIVI	Wed, Aug 23, 2023	80.20	81.18	79.01	80.38
2907	NYSE	CIVI	Tue, Aug 22, 2023	80.59	81.13	79.96	80.05
2906	NYSE	CIVI	Mon, Aug 21, 2023	80.73	81.25	79.43	80.36
2905	NYSE	CIVI	Fri, Aug 18, 2023	78.12	79.99	77.77	79.98
2904	NYSE	CIVI	Thu, Aug 17, 2023	79.69	80.60	78.51	79.01
2903	NYSE	CIVI	Wed, Aug 16, 2023	77.66	79.46	77.66	78.11
2902	NYSE	CIVI	Tue, Aug 15, 2023	77.31	77.42	75.90	77.16
2901	NYSE	CIVI	Mon, Aug 14, 2023	77.97	77.97	76.59	77.75
2900	NYSE	CIVI	Fri, Aug 11, 2023	77.05	78.80	76.88	78.48
2899	NYSE	CIVI	Thu, Aug 10, 2023	77.78	78.86	76.95	77.31
2898	NYSE	CIVI	Wed, Aug 9, 2023	77.90	79.47	77.66	77.86
2897	NYSE	CIVI	Tue, Aug 8, 2023	74.82	77.98	73.93	77.67
2896	NYSE	CIVI	Mon, Aug 7, 2023	76.07	77.03	75.33	76.62
2895	NYSE	CIVI	Fri, Aug 4, 2023	73.00	76.39	72.96	75.61
2894	NYSE	CIVI	Thu, Aug 3, 2023	73.22	73.90	70.26	72.40
2893	NYSE	CIVI	Wed, Aug 2, 2023	74.72	74.73	72.83	73.14
2892	NYSE	CIVI	Tue, Aug 1, 2023	74.11	75.41	73.44	75.40
2891	NYSE	CIVI	Mon, Jul 31, 2023	74.43	75.32	73.99	74.86
2890	NYSE	CIVI	Fri, Jul 28, 2023	71.58	73.87	71.21	73.85
2889	NYSE	CIVI	Thu, Jul 27, 2023	73.36	73.54	70.86	71.01
2888	NYSE	CIVI	Wed, Jul 26, 2023	71.44	72.82	70.73	72.42
2887	NYSE	CIVI	Tue, Jul 25, 2023	71.95	72.61	71.24	72.29
2886	NYSE	CIVI	Mon, Jul 24, 2023	71.51	72.51	70.91	72.05
2885	NYSE	CIVI	Fri, Jul 21, 2023	71.25	71.38	69.88	70.70
2884	NYSE	CIVI	Thu, Jul 20, 2023	71.50	72.79	70.86	71.75
2883	NYSE	CIVI	Wed, Jul 19, 2023	74.19	76.20	74.19	75.01
2882	NYSE	CIVI	Tue, Jul 18, 2023	71.22	74.69	70.87	74.19
2881	NYSE	CIVI	Mon, Jul 17, 2023	69.39	70.76	69.14	70.47
2880	NYSE	CIVI	Fri, Jul 14, 2023	71.63	71.63	69.02	69.36
2879	NYSE	CIVI	Thu, Jul 13, 2023	72.14	74.10	71.89	72.20
2878	NYSE	CIVI	Wed, Jul 12, 2023	73.39	73.99	71.91	72.14
2877	NYSE	CIVI	Tue, Jul 11, 2023	70.26	72.61	69.98	72.48
2876	NYSE	CIVI	Mon, Jul 10, 2023	68.46	70.07	68.46	70.07
2875	NYSE	CIVI	Fri, Jul 7, 2023	66.29	69.73	65.86	68.78
2874	NYSE	CIVI	Thu, Jul 6, 2023	69.00	69.33	65.43	66.29
2873	NYSE	CIVI	Wed, Jul 5, 2023	70.08	70.37	68.69	69.55
2872	NYSE	CIVI	Mon, Jul 3, 2023	69.51	70.14	68.62	69.50
2871	NYSE	CIVI	Fri, Jun 30, 2023	69.73	70.16	68.40	69.37
2870	NYSE	CIVI	Thu, Jun 29, 2023	67.48	68.77	67.20	68.75
2869	NYSE	CIVI	Wed, Jun 28, 2023	66.00	67.01	64.98	66.68
2868	NYSE	CIVI	Tue, Jun 27, 2023	64.72	66.09	64.49	65.79
2867	NYSE	CIVI	Mon, Jun 26, 2023	64.91	66.03	64.91	64.97
2866	NYSE	CIVI	Fri, Jun 23, 2023	64.10	65.04	63.67	64.84
2865	NYSE	CIVI	Thu, Jun 22, 2023	65.45	66.17	64.59	64.80
2864	NYSE	CIVI	Wed, Jun 21, 2023	65.35	66.44	64.87	65.58
2863	NYSE	CIVI	Tue, Jun 20, 2023	67.71	68.51	63.27	64.88
2862	NYSE	CIVI	Fri, Jun 16, 2023	70.13	70.13	68.50	69.35
2861	NYSE	CIVI	Thu, Jun 15, 2023	67.89	69.69	67.89	69.17
2860	NYSE	CIVI	Wed, Jun 14, 2023	68.97	69.78	66.69	67.67
2859	NYSE	CIVI	Tue, Jun 13, 2023	71.27	72.34	70.48	68.60
2858	NYSE	CIVI	Mon, Jun 12, 2023	69.96	70.98	69.22	70.09
2857	NYSE	CIVI	Fri, Jun 9, 2023	71.54	72.32	70.64	71.24
2856	NYSE	CIVI	Thu, Jun 8, 2023	73.16	73.47	70.73	71.80
2855	NYSE	CIVI	Wed, Jun 7, 2023	70.81	73.27	70.81	73.20
2854	NYSE	CIVI	Tue, Jun 6, 2023	68.15	71.25	67.96	70.60
2853	NYSE	CIVI	Mon, Jun 5, 2023	72.12	71.68	69.22	71.31
2852	NYSE	CIVI	Fri, Jun 2, 2023	68.95	72.07	68.57	71.31
2851	NYSE	CIVI	Thu, Jun 1, 2023	66.89	68.24	66.55	67.43
2850	NYSE	CIVI	Wed, May 31, 2023	67.52	68.28	66.14	66.80
2849	NYSE	CIVI	Tue, May 30, 2023	68.62	69.20	67.76	68.62
2848	NYSE	CIVI	Fri, May 26, 2023	70.40	70.82	69.45	69.95
2847	NYSE	CIVI	Thu, May 25, 2023	71.70	71.76	69.49	69.92
2846	NYSE	CIVI	Wed, May 24, 2023	72.50	73.82	71.71	73.14
2845	NYSE	CIVI	Tue, May 23, 2023	72.22	74.14	71.36	72.36
2844	NYSE	CIVI	Mon, May 22, 2023	70.09	72.43	69.85	71.44
2843	NYSE	CIVI	Fri, May 19, 2023	70.84	70.95	69.17	69.51
2842	NYSE	CIVI	Thu, May 18, 2023	67.26	69.80	66.75	69.59
2841	NYSE	CIVI	Wed, May 17, 2023	66.48	68.30	65.67	67.79
2840	NYSE	CIVI	Tue, May 16, 2023	66.86	67.31	65.52	65.54
2839	NYSE	CIVI	Mon, May 15, 2023	67.45	68.02	66.72	67.34
2838	NYSE	CIVI	Fri, May 12, 2023	66.94	67.48	65.36	66.52
2837	NYSE	CIVI	Thu, May 11, 2023	66.18	66.99	65.89	66.33
2836	NYSE	CIVI	Wed, May 10, 2023	68.49	68.51	66.34	67.31
2835	NYSE	CIVI	Tue, May 9, 2023	67.98	69.58	67.72	68.06
2834	NYSE	CIVI	Mon, May 8, 2023	70.05	70.35	67.93	68.26
2833	NYSE	CIVI	Fri, May 5, 2023	67.92	68.80	67.06	67.49
2832	NYSE	CIVI	Thu, May 4, 2023	64.88	66.83	63.80	65.12
2831	NYSE	CIVI	Wed, May 3, 2023	64.70	66.41	64.13	65.18
2830	NYSE	CIVI	Tue, May 2, 2023	67.61	67.95	65.05	66.10
2829	NYSE	CIVI	Mon, May 1, 2023	67.74	69.39	67.00	68.41
2828	NYSE	CIVI	Fri, Apr 28, 2023	67.51	69.80	67.33	69.05
2827	NYSE	CIVI	Thu, Apr 27, 2023	67.06	67.76	65.97	67.39
2826	NYSE	CIVI	Wed, Apr 26, 2023	67.63	68.62	66.31	66.83
2825	NYSE	CIVI	Tue, Apr 25, 2023	69.59	69.84	67.89	68.41
2824	NYSE	CIVI	Mon, Apr 24, 2023	69.46	71.47	69.33	71.09
2823	NYSE	CIVI	Fri, Apr 21, 2023	70.95	70.95	69.28	69.63
2822	NYSE	CIVI	Thu, Apr 20, 2023	70.29	70.86	69.50	70.77
2821	NYSE	CIVI	Wed, Apr 19, 2023	71.20	71.53	69.96	71.27
2820	NYSE	CIVI	Tue, Apr 18, 2023	72.77	72.95	71.51	72.23
2819	NYSE	CIVI	Mon, Apr 17, 2023	74.21	74.80	72.65	72.88
2818	NYSE	CIVI	Fri, Apr 14, 2023	73.78	74.46	73.40	74.07
2817	NYSE	CIVI	Thu, Apr 13, 2023	73.12	74.37	73.12	73.75
2816	NYSE	CIVI	Wed, Apr 12, 2023	72.93	73.56	72.31	72.78
2815	NYSE	CIVI	Tue, Apr 11, 2023	72.71	73.39	72.04	72.71
2814	NYSE	CIVI	Mon, Apr 10, 2023	71.11	72.74	71.10	71.89
2813	NYSE	CIVI	Thu, Apr 6, 2023	71.29	71.61	69.92	70.06
2812	NYSE	CIVI	Wed, Apr 5, 2023	70.85	71.88	69.49	71.78
2811	NYSE	CIVI	Tue, Apr 4, 2023	73.59	73.59	69.76	70.60
2810	NYSE	CIVI	Mon, Apr 3, 2023	71.53	73.91	71.41	73.18
2809	NYSE	CIVI	Fri, Mar 31, 2023	67.90	68.94	67.65	68.34
2808	NYSE	CIVI	Thu, Mar 30, 2023	68.04	68.05	67.09	67.49
2807	NYSE	CIVI	Wed, Mar 29, 2023	67.56	67.99	66.94	67.45
2806	NYSE	CIVI	Tue, Mar 28, 2023	65.77	67.25	65.51	66.21
2805	NYSE	CIVI	Mon, Mar 27, 2023	65.13	66.60	64.38	66.13
2804	NYSE	CIVI	Fri, Mar 24, 2023	62.16	64.63	61.41	64.31
2803	NYSE	CIVI	Thu, Mar 23, 2023	64.74	65.56	62.38	63.30
2802	NYSE	CIVI	Wed, Mar 22, 2023	65.90	66.26	63.79	64.00
2801	NYSE	CIVI	Tue, Mar 21, 2023	63.89	65.91	63.89	65.41
2800	NYSE	CIVI	Mon, Mar 20, 2023	61.67	63.77	61.27	63.43
2799	NYSE	CIVI	Fri, Mar 17, 2023	64.89	64.89	60.51	61.67
2798	NYSE	CIVI	Thu, Mar 16, 2023	58.97	64.40	58.44	64.40
2797	NYSE	CIVI	Wed, Mar 15, 2023	61.47	62.26	59.00	60.58
2796	NYSE	CIVI	Tue, Mar 14, 2023	65.04	67.02	63.34	64.49
2795	NYSE	CIVI	Mon, Mar 13, 2023	66.60	69.00	65.39	63.77
2794	NYSE	CIVI	Fri, Mar 10, 2023	70.00	71.70	67.72	68.20
2793	NYSE	CIVI	Thu, Mar 9, 2023	72.96	74.33	70.22	70.24
2792	NYSE	CIVI	Wed, Mar 8, 2023	72.34	73.68	71.58	72.58
2791	NYSE	CIVI	Tue, Mar 7, 2023	74.17	74.63	71.78	72.87
2790	NYSE	CIVI	Mon, Mar 6, 2023	72.52	75.45	72.52	74.62
2789	NYSE	CIVI	Fri, Mar 3, 2023	71.51	73.73	71.24	73.07
2788	NYSE	CIVI	Thu, Mar 2, 2023	71.21	73.65	70.51	72.89
2787	NYSE	CIVI	Wed, Mar 1, 2023	69.63	72.00	69.30	71.71
2786	NYSE	CIVI	Tue, Feb 28, 2023	71.12	72.06	70.06	70.17
2785	NYSE	CIVI	Mon, Feb 27, 2023	69.54	71.52	69.10	70.33
2784	NYSE	CIVI	Fri, Feb 24, 2023	69.75	70.09	68.03	68.92
2783	NYSE	CIVI	Thu, Feb 23, 2023	67.50	70.44	64.89	70.17
2782	NYSE	CIVI	Wed, Feb 22, 2023	61.90	62.95	61.23	62.05
2781	NYSE	CIVI	Tue, Feb 21, 2023	62.18	63.18	61.25	61.83
2780	NYSE	CIVI	Fri, Feb 17, 2023	64.61	64.61	62.16	62.90
2779	NYSE	CIVI	Thu, Feb 16, 2023	65.84	67.18	65.25	65.31
2778	NYSE	CIVI	Wed, Feb 15, 2023	66.11	66.54	64.14	66.44
2777	NYSE	CIVI	Tue, Feb 14, 2023	65.67	68.07	65.26	67.60
2776	NYSE	CIVI	Mon, Feb 13, 2023	66.11	67.43	65.34	66.41
2775	NYSE	CIVI	Fri, Feb 10, 2023	64.20	66.97	64.20	66.88
2774	NYSE	CIVI	Thu, Feb 9, 2023	65.45	65.45	62.82	63.21
2773	NYSE	CIVI	Wed, Feb 8, 2023	65.74	66.25	64.64	65.29
2772	NYSE	CIVI	Tue, Feb 7, 2023	63.99	65.97	62.64	65.91
2771	NYSE	CIVI	Mon, Feb 6, 2023	64.54	65.51	62.43	63.45
2770	NYSE	CIVI	Fri, Feb 3, 2023	62.98	65.85	62.82	64.94
2769	NYSE	CIVI	Thu, Feb 2, 2023	64.11	64.68	62.18	63.16
2768	NYSE	CIVI	Wed, Feb 1, 2023	65.89	66.28	62.29	64.41
2767	NYSE	CIVI	Tue, Jan 31, 2023	64.75	66.59	64.03	66.55
2766	NYSE	CIVI	Mon, Jan 30, 2023	66.86	66.86	63.95	64.43
2765	NYSE	CIVI	Fri, Jan 27, 2023	68.51	69.00	67.50	68.03
2764	NYSE	CIVI	Thu, Jan 26, 2023	67.16	68.44	66.89	68.26
2763	NYSE	CIVI	Wed, Jan 25, 2023	65.44	66.42	63.73	66.40
2762	NYSE	CIVI	Tue, Jan 24, 2023	66.00	66.86	65.14	65.49
2761	NYSE	CIVI	Mon, Jan 23, 2023	64.45	65.64	63.10	65.07
2760	NYSE	CIVI	Fri, Jan 20, 2023	64.52	64.77	62.87	63.92
2759	NYSE	CIVI	Thu, Jan 19, 2023	60.23	64.09	59.91	63.88
2758	NYSE	CIVI	Wed, Jan 18, 2023	60.69	62.91	60.51	60.55
2757	NYSE	CIVI	Tue, Jan 17, 2023	60.93	61.58	60.28	60.40
2756	NYSE	CIVI	Fri, Jan 13, 2023	58.45	60.97	57.82	60.44
2755	NYSE	CIVI	Thu, Jan 12, 2023	57.45	59.75	57.00	58.62
2754	NYSE	CIVI	Wed, Jan 11, 2023	57.38	57.38	55.67	56.66
2753	NYSE	CIVI	Tue, Jan 10, 2023	56.62	57.08	55.10	56.74
2752	NYSE	CIVI	Mon, Jan 9, 2023	57.28	57.89	56.57	56.68
2751	NYSE	CIVI	Fri, Jan 6, 2023	55.76	56.40	55.00	55.75
2750	NYSE	CIVI	Thu, Jan 5, 2023	54.51	55.30	53.56	54.60
2749	NYSE	CIVI	Wed, Jan 4, 2023	54.05	55.22	53.71	54.58
2748	NYSE	CIVI	Tue, Jan 3, 2023	57.46	57.74	54.32	54.84
2747	NYSE	CIVI	Fri, Dec 30, 2022	57.10	58.00	56.75	57.93
2746	NYSE	CIVI	Thu, Dec 29, 2022	56.31	57.63	56.20	57.43
2745	NYSE	CIVI	Wed, Dec 28, 2022	58.70	58.77	56.06	56.43
2744	NYSE	CIVI	Tue, Dec 27, 2022	59.13	59.27	57.99	58.82
2743	NYSE	CIVI	Fri, Dec 23, 2022	56.44	58.74	56.39	58.72
2742	NYSE	CIVI	Thu, Dec 22, 2022	57.98	57.98	54.41	55.74
2741	NYSE	CIVI	Wed, Dec 21, 2022	57.67	58.19	56.67	58.11
2740	NYSE	CIVI	Tue, Dec 20, 2022	55.76	56.63	55.44	56.24
2739	NYSE	CIVI	Mon, Dec 19, 2022	56.43	57.26	55.20	55.70
2738	NYSE	CIVI	Fri, Dec 16, 2022	55.54	56.52	54.48	55.83
2737	NYSE	CIVI	Thu, Dec 15, 2022	56.11	57.36	55.56	57.14
2736	NYSE	CIVI	Wed, Dec 14, 2022	56.83	57.96	55.87	56.44
2735	NYSE	CIVI	Tue, Dec 13, 2022	59.43	60.72	58.45	56.81
2734	NYSE	CIVI	Mon, Dec 12, 2022	56.83	58.09	56.18	57.81
2733	NYSE	CIVI	Fri, Dec 9, 2022	56.54	57.24	55.50	56.14
2732	NYSE	CIVI	Thu, Dec 8, 2022	60.82	62.20	56.31	56.39
2731	NYSE	CIVI	Wed, Dec 7, 2022	60.29	61.19	59.16	59.70
2730	NYSE	CIVI	Tue, Dec 6, 2022	62.00	63.14	59.50	59.72
2729	NYSE	CIVI	Mon, Dec 5, 2022	67.34	68.31	62.39	62.54
2728	NYSE	CIVI	Fri, Dec 2, 2022	65.25	66.73	65.23	66.24
2727	NYSE	CIVI	Thu, Dec 1, 2022	68.41	68.73	65.85	65.88
2726	NYSE	CIVI	Wed, Nov 30, 2022	67.70	68.35	65.28	67.36
2725	NYSE	CIVI	Tue, Nov 29, 2022	66.32	67.36	65.60	66.32
2724	NYSE	CIVI	Mon, Nov 28, 2022	65.69	66.33	64.69	64.98
2723	NYSE	CIVI	Fri, Nov 25, 2022	68.49	69.49	68.28	68.42
2722	NYSE	CIVI	Wed, Nov 23, 2022	67.27	68.83	66.54	68.02
2721	NYSE	CIVI	Tue, Nov 22, 2022	66.84	68.63	66.25	68.44
2720	NYSE	CIVI	Mon, Nov 21, 2022	65.85	65.85	61.85	65.42
2719	NYSE	CIVI	Fri, Nov 18, 2022	66.52	67.19	63.70	66.74
2718	NYSE	CIVI	Thu, Nov 17, 2022	67.04	67.65	65.66	67.23
2717	NYSE	CIVI	Wed, Nov 16, 2022	69.21	70.07	68.42	68.43
2716	NYSE	CIVI	Tue, Nov 15, 2022	69.46	71.26	68.58	70.57
2715	NYSE	CIVI	Mon, Nov 14, 2022	70.84	72.49	68.90	69.06
2714	NYSE	CIVI	Fri, Nov 11, 2022	70.42	72.83	70.13	71.26
2713	NYSE	CIVI	Thu, Nov 10, 2022	67.61	68.76	66.31	68.36
2712	NYSE	CIVI	Wed, Nov 9, 2022	69.91	69.91	65.66	65.71
2711	NYSE	CIVI	Tue, Nov 8, 2022	70.30	71.27	69.33	71.24
2710	NYSE	CIVI	Mon, Nov 7, 2022	71.38	72.31	70.04	70.38
2709	NYSE	CIVI	Fri, Nov 4, 2022	71.87	72.78	69.71	70.47
2708	NYSE	CIVI	Thu, Nov 3, 2022	67.50	70.06	67.16	69.22
2707	NYSE	CIVI	Wed, Nov 2, 2022	69.00	70.91	67.66	67.94
2706	NYSE	CIVI	Tue, Nov 1, 2022	71.33	71.85	68.86	69.50
2705	NYSE	CIVI	Mon, Oct 31, 2022	69.47	70.67	68.51	69.91
2704	NYSE	CIVI	Fri, Oct 28, 2022	70.00	70.65	67.10	69.91
2703	NYSE	CIVI	Thu, Oct 27, 2022	71.03	71.36	68.91	69.16
2702	NYSE	CIVI	Wed, Oct 26, 2022	68.96	70.25	68.27	69.98
2701	NYSE	CIVI	Tue, Oct 25, 2022	68.65	69.30	67.39	67.67
2700	NYSE	CIVI	Mon, Oct 24, 2022	68.65	69.59	68.00	68.76
2699	NYSE	CIVI	Fri, Oct 21, 2022	67.78	68.96	66.50	68.71
2698	NYSE	CIVI	Thu, Oct 20, 2022	69.30	70.65	66.72	66.78
2697	NYSE	CIVI	Wed, Oct 19, 2022	67.31	69.25	67.13	68.79
2696	NYSE	CIVI	Tue, Oct 18, 2022	65.82	66.78	64.59	66.64
2695	NYSE	CIVI	Mon, Oct 17, 2022	65.48	66.77	64.19	64.82
2694	NYSE	CIVI	Fri, Oct 14, 2022	67.42	68.00	64.38	64.39
2693	NYSE	CIVI	Thu, Oct 13, 2022	62.97	68.99	62.78	68.64
2692	NYSE	CIVI	Wed, Oct 12, 2022	63.46	65.06	62.30	64.38
2691	NYSE	CIVI	Tue, Oct 11, 2022	62.71	65.22	62.20	64.12
2690	NYSE	CIVI	Mon, Oct 10, 2022	65.87	66.49	63.50	64.41
2689	NYSE	CIVI	Fri, Oct 7, 2022	66.34	67.71	64.42	65.12
2688	NYSE	CIVI	Thu, Oct 6, 2022	63.44	67.16	63.04	66.34
2687	NYSE	CIVI	Wed, Oct 5, 2022	62.48	64.78	61.15	64.31
2686	NYSE	CIVI	Tue, Oct 4, 2022	63.70	64.46	62.49	63.09
2685	NYSE	CIVI	Mon, Oct 3, 2022	60.16	62.41	59.68	62.17
2684	NYSE	CIVI	Fri, Sep 30, 2022	57.07	58.14	56.70	57.39
2683	NYSE	CIVI	Thu, Sep 29, 2022	57.63	57.63	55.62	57.49
2682	NYSE	CIVI	Wed, Sep 28, 2022	54.39	58.22	54.14	58.03
2681	NYSE	CIVI	Tue, Sep 27, 2022	54.16	54.56	52.79	53.85
2680	NYSE	CIVI	Mon, Sep 26, 2022	53.97	55.33	52.76	52.80
2679	NYSE	CIVI	Fri, Sep 23, 2022	57.21	57.37	53.68	54.48
2678	NYSE	CIVI	Thu, Sep 22, 2022	62.82	63.34	60.14	60.35
2677	NYSE	CIVI	Wed, Sep 21, 2022	64.89	64.92	61.66	61.78
2676	NYSE	CIVI	Tue, Sep 20, 2022	62.75	63.11	60.85	62.76
2675	NYSE	CIVI	Mon, Sep 19, 2022	60.10	63.01	59.65	62.73
2674	NYSE	CIVI	Fri, Sep 16, 2022	63.56	63.56	59.95	61.97
2673	NYSE	CIVI	Thu, Sep 15, 2022	64.17	65.08	62.89	63.61
2672	NYSE	CIVI	Wed, Sep 14, 2022	64.13	66.61	63.58	65.96
2671	NYSE	CIVI	Tue, Sep 13, 2022	65.00	65.77	63.46	62.08
2670	NYSE	CIVI	Mon, Sep 12, 2022	66.62	66.79	64.79	66.11
2669	NYSE	CIVI	Fri, Sep 9, 2022	63.14	65.68	62.57	65.54
2668	NYSE	CIVI	Thu, Sep 8, 2022	61.30	61.93	60.19	61.81
2667	NYSE	CIVI	Wed, Sep 7, 2022	60.64	61.52	58.82	60.50
2666	NYSE	CIVI	Tue, Sep 6, 2022	65.40	65.51	61.27	61.87
2665	NYSE	CIVI	Fri, Sep 2, 2022	66.47	67.12	64.93	65.54
2664	NYSE	CIVI	Thu, Sep 1, 2022	66.09	67.05	63.45	63.85
2663	NYSE	CIVI	Wed, Aug 31, 2022	63.55	67.31	62.82	67.19
2662	NYSE	CIVI	Tue, Aug 30, 2022	69.66	69.66	64.71	65.10
2661	NYSE	CIVI	Mon, Aug 29, 2022	66.50	71.36	66.24	71.02
2660	NYSE	CIVI	Fri, Aug 26, 2022	67.57	68.72	66.19	67.12
2659	NYSE	CIVI	Thu, Aug 25, 2022	69.18	69.50	67.46	67.71
2658	NYSE	CIVI	Wed, Aug 24, 2022	69.11	69.45	67.45	68.51
2657	NYSE	CIVI	Tue, Aug 23, 2022	66.55	68.75	66.55	68.51
2656	NYSE	CIVI	Mon, Aug 22, 2022	63.80	64.97	62.16	64.95
2655	NYSE	CIVI	Fri, Aug 19, 2022	65.47	65.70	63.50	64.80
2654	NYSE	CIVI	Thu, Aug 18, 2022	64.84	66.27	64.69	65.80
2653	NYSE	CIVI	Wed, Aug 17, 2022	62.86	64.68	62.46	63.88
2652	NYSE	CIVI	Tue, Aug 16, 2022	63.74	64.55	62.34	63.09
2651	NYSE	CIVI	Mon, Aug 15, 2022	61.79	63.20	60.26	62.73
2650	NYSE	CIVI	Fri, Aug 12, 2022	63.37	65.08	62.12	64.96
2649	NYSE	CIVI	Thu, Aug 11, 2022	63.30	64.51	62.67	63.68
2648	NYSE	CIVI	Wed, Aug 10, 2022	59.33	60.14	57.26	59.71
2647	NYSE	CIVI	Tue, Aug 9, 2022	59.55	60.63	58.85	59.33
2646	NYSE	CIVI	Mon, Aug 8, 2022	56.77	58.37	56.51	57.94
2645	NYSE	CIVI	Fri, Aug 5, 2022	54.70	59.67	54.68	57.34
2644	NYSE	CIVI	Thu, Aug 4, 2022	57.03	59.13	55.64	56.13
2643	NYSE	CIVI	Wed, Aug 3, 2022	59.31	59.31	55.95	56.57
2642	NYSE	CIVI	Tue, Aug 2, 2022	57.75	59.42	56.99	58.58
2641	NYSE	CIVI	Mon, Aug 1, 2022	57.22	58.56	55.77	57.86
2640	NYSE	CIVI	Fri, Jul 29, 2022	58.57	60.21	58.17	58.96
2639	NYSE	CIVI	Thu, Jul 28, 2022	57.90	58.30	55.75	57.57
2638	NYSE	CIVI	Wed, Jul 27, 2022	54.50	57.46	54.15	57.21
2637	NYSE	CIVI	Tue, Jul 26, 2022	54.59	55.39	53.35	54.44
2636	NYSE	CIVI	Mon, Jul 25, 2022	52.21	54.03	51.70	53.96
2635	NYSE	CIVI	Fri, Jul 22, 2022	52.59	53.58	50.87	51.44
2634	NYSE	CIVI	Thu, Jul 21, 2022	53.19	53.19	51.27	52.80
2633	NYSE	CIVI	Wed, Jul 20, 2022	51.99	54.97	51.51	54.88
2632	NYSE	CIVI	Tue, Jul 19, 2022	50.87	52.98	50.35	52.67
2631	NYSE	CIVI	Mon, Jul 18, 2022	49.34	50.30	49.23	49.78
2630	NYSE	CIVI	Fri, Jul 15, 2022	48.46	48.46	46.67	48.06
2629	NYSE	CIVI	Thu, Jul 14, 2022	45.61	46.78	44.17	46.74
2628	NYSE	CIVI	Wed, Jul 13, 2022	47.11	49.09	46.92	47.71
2627	NYSE	CIVI	Tue, Jul 12, 2022	47.00	48.13	46.24	47.90
2626	NYSE	CIVI	Mon, Jul 11, 2022	49.60	50.07	47.70	48.75
2625	NYSE	CIVI	Fri, Jul 8, 2022	51.06	51.46	48.89	50.62
2624	NYSE	CIVI	Thu, Jul 7, 2022	49.22	51.23	49.00	50.51
2623	NYSE	CIVI	Wed, Jul 6, 2022	48.18	49.69	45.66	47.41
2622	NYSE	CIVI	Tue, Jul 5, 2022	51.58	51.58	48.20	49.31
2621	NYSE	CIVI	Fri, Jul 1, 2022	52.92	53.39	50.48	53.04
2620	NYSE	CIVI	Thu, Jun 30, 2022	53.61	55.24	51.77	52.29
2619	NYSE	CIVI	Wed, Jun 29, 2022	60.56	60.85	54.72	54.96
2618	NYSE	CIVI	Tue, Jun 28, 2022	58.83	59.47	57.67	59.17
2617	NYSE	CIVI	Mon, Jun 27, 2022	55.11	57.48	54.39	57.04
2616	NYSE	CIVI	Fri, Jun 24, 2022	55.00	55.43	53.57	54.01
2615	NYSE	CIVI	Thu, Jun 23, 2022	57.78	57.78	53.14	54.17
2614	NYSE	CIVI	Wed, Jun 22, 2022	58.90	60.71	56.89	57.07
2613	NYSE	CIVI	Tue, Jun 21, 2022	61.44	63.98	61.10	62.57
2612	NYSE	CIVI	Fri, Jun 17, 2022	66.57	66.57	59.21	60.08
2611	NYSE	CIVI	Thu, Jun 16, 2022	68.52	69.38	66.01	66.39
2610	NYSE	CIVI	Wed, Jun 15, 2022	72.22	72.74	68.01	70.31
2609	NYSE	CIVI	Tue, Jun 14, 2022	75.47	75.73	70.51	72.26
2608	NYSE	CIVI	Mon, Jun 13, 2022	77.50	77.58	72.47	73.53
2607	NYSE	CIVI	Fri, Jun 10, 2022	80.36	81.69	78.11	80.66
2606	NYSE	CIVI	Thu, Jun 9, 2022	83.10	84.43	81.44	81.49
2605	NYSE	CIVI	Wed, Jun 8, 2022	84.76	84.76	82.42	83.69
2604	NYSE	CIVI	Tue, Jun 7, 2022	82.38	84.15	82.23	83.75
2603	NYSE	CIVI	Mon, Jun 6, 2022	80.58	84.61	80.39	83.50
2602	NYSE	CIVI	Fri, Jun 3, 2022	76.51	79.76	76.51	79.60
2601	NYSE	CIVI	Thu, Jun 2, 2022	79.24	79.24	75.66	76.84
2600	NYSE	CIVI	Wed, Jun 1, 2022	77.59	81.45	77.52	79.99
2599	NYSE	CIVI	Tue, May 31, 2022	78.77	79.06	75.64	76.35
2598	NYSE	CIVI	Fri, May 27, 2022	73.66	77.09	73.55	77.03
2597	NYSE	CIVI	Thu, May 26, 2022	73.01	74.74	72.74	74.27
2596	NYSE	CIVI	Wed, May 25, 2022	69.50	72.20	68.73	72.10
2595	NYSE	CIVI	Tue, May 24, 2022	67.89	69.48	67.18	69.13
2594	NYSE	CIVI	Mon, May 23, 2022	66.17	68.91	64.70	68.52
2593	NYSE	CIVI	Fri, May 20, 2022	63.67	65.20	62.95	65.07
2592	NYSE	CIVI	Thu, May 19, 2022	60.65	64.26	60.32	62.58
2591	NYSE	CIVI	Wed, May 18, 2022	65.95	66.63	60.34	62.06
2590	NYSE	CIVI	Tue, May 17, 2022	65.06	66.38	64.12	66.05
2589	NYSE	CIVI	Mon, May 16, 2022	62.12	64.55	62.07	63.47
2588	NYSE	CIVI	Fri, May 13, 2022	59.77	63.32	59.77	62.12
2587	NYSE	CIVI	Thu, May 12, 2022	58.93	60.50	57.44	58.69
2586	NYSE	CIVI	Wed, May 11, 2022	60.75	64.60	59.66	59.76
2585	NYSE	CIVI	Tue, May 10, 2022	59.34	60.81	56.37	59.22
2584	NYSE	CIVI	Mon, May 9, 2022	61.72	61.76	57.89	58.10
2583	NYSE	CIVI	Fri, May 6, 2022	66.03	66.03	62.17	63.25
2582	NYSE	CIVI	Thu, May 5, 2022	65.89	67.61	62.65	64.93
2581	NYSE	CIVI	Wed, May 4, 2022	61.79	64.81	59.84	64.60
2580	NYSE	CIVI	Tue, May 3, 2022	57.84	61.21	57.20	60.70
2579	NYSE	CIVI	Mon, May 2, 2022	57.85	58.77	55.17	57.60
2578	NYSE	CIVI	Fri, Apr 29, 2022	60.12	61.22	57.78	58.62
2577	NYSE	CIVI	Thu, Apr 28, 2022	60.67	61.15	57.19	60.15
2576	NYSE	CIVI	Wed, Apr 27, 2022	58.41	59.80	57.92	59.50
2575	NYSE	CIVI	Tue, Apr 26, 2022	59.66	61.11	58.26	58.37
2574	NYSE	CIVI	Mon, Apr 25, 2022	58.57	60.71	56.92	59.94
2573	NYSE	CIVI	Fri, Apr 22, 2022	63.00	63.17	59.88	60.47
2572	NYSE	CIVI	Thu, Apr 21, 2022	66.00	66.74	63.22	63.57
2571	NYSE	CIVI	Wed, Apr 20, 2022	63.98	65.66	63.08	65.49
2570	NYSE	CIVI	Tue, Apr 19, 2022	64.99	65.00	62.88	63.12
2569	NYSE	CIVI	Mon, Apr 18, 2022	65.60	66.42	63.81	65.16
2568	NYSE	CIVI	Thu, Apr 14, 2022	63.83	65.66	63.65	64.87
2567	NYSE	CIVI	Wed, Apr 13, 2022	64.20	65.38	63.30	64.01
2566	NYSE	CIVI	Tue, Apr 12, 2022	63.37	65.45	61.86	62.75
2565	NYSE	CIVI	Mon, Apr 11, 2022	61.00	62.76	59.87	62.42
2564	NYSE	CIVI	Fri, Apr 8, 2022	61.77	62.92	61.58	62.28
2563	NYSE	CIVI	Thu, Apr 7, 2022	60.22	61.70	59.25	61.19
2562	NYSE	CIVI	Wed, Apr 6, 2022	60.13	60.85	58.56	59.77
2561	NYSE	CIVI	Tue, Apr 5, 2022	62.78	62.94	59.34	59.71
2560	NYSE	CIVI	Mon, Apr 4, 2022	62.48	63.38	61.19	61.54
2559	NYSE	CIVI	Fri, Apr 1, 2022	60.17	61.80	59.72	61.70
2558	NYSE	CIVI	Thu, Mar 31, 2022	60.61	61.69	59.52	59.71
2557	NYSE	CIVI	Wed, Mar 30, 2022	62.84	63.40	60.98	61.23
2556	NYSE	CIVI	Tue, Mar 29, 2022	60.02	61.47	58.75	61.45
2555	NYSE	CIVI	Mon, Mar 28, 2022	62.81	62.85	60.71	61.54
2554	NYSE	CIVI	Fri, Mar 25, 2022	58.86	64.85	58.73	64.62
2553	NYSE	CIVI	Thu, Mar 24, 2022	57.19	58.94	56.29	58.86
2552	NYSE	CIVI	Wed, Mar 23, 2022	56.56	57.15	55.09	56.84
2551	NYSE	CIVI	Tue, Mar 22, 2022	56.69	56.99	54.30	55.63
2550	NYSE	CIVI	Mon, Mar 21, 2022	58.18	59.73	56.09	57.21
2549	NYSE	CIVI	Fri, Mar 18, 2022	56.30	57.66	55.23	57.40
2548	NYSE	CIVI	Thu, Mar 17, 2022	56.89	57.54	55.90	56.49
2547	NYSE	CIVI	Wed, Mar 16, 2022	55.91	57.25	54.92	54.79
2546	NYSE	CIVI	Tue, Mar 15, 2022	52.66	56.53	52.23	55.58
2545	NYSE	CIVI	Mon, Mar 14, 2022	54.54	55.36	52.66	54.89
2544	NYSE	CIVI	Fri, Mar 11, 2022	56.81	58.62	55.47	55.51
2543	NYSE	CIVI	Thu, Mar 10, 2022	56.14	57.52	55.05	57.19
2542	NYSE	CIVI	Wed, Mar 9, 2022	55.56	57.00	52.83	56.13
2541	NYSE	CIVI	Tue, Mar 8, 2022	57.34	58.30	54.78	55.83
2540	NYSE	CIVI	Mon, Mar 7, 2022	56.97	58.95	54.81	55.89
2539	NYSE	CIVI	Fri, Mar 4, 2022	55.56	57.64	55.56	57.61
2538	NYSE	CIVI	Thu, Mar 3, 2022	57.01	58.19	55.35	55.69
2537	NYSE	CIVI	Wed, Mar 2, 2022	55.50	58.50	55.50	57.78
2536	NYSE	CIVI	Tue, Mar 1, 2022	51.28	54.62	51.22	54.29
2535	NYSE	CIVI	Mon, Feb 28, 2022	47.00	50.98	47.00	50.47
2534	NYSE	CIVI	Fri, Feb 25, 2022	46.85	47.48	44.66	47.47
2533	NYSE	CIVI	Thu, Feb 24, 2022	47.08	47.88	45.11	46.83
2532	NYSE	CIVI	Wed, Feb 23, 2022	47.06	47.76	45.64	45.83
2531	NYSE	CIVI	Tue, Feb 22, 2022	47.55	48.02	45.26	46.28
2530	NYSE	CIVI	Fri, Feb 18, 2022	46.37	47.54	45.76	46.38
2529	NYSE	CIVI	Thu, Feb 17, 2022	47.50	48.57	46.83	47.24
2528	NYSE	CIVI	Wed, Feb 16, 2022	49.75	49.95	47.47	47.55
2527	NYSE	CIVI	Tue, Feb 15, 2022	49.33	50.35	48.34	48.89
2526	NYSE	CIVI	Mon, Feb 14, 2022	52.66	52.98	50.04	50.41
2525	NYSE	CIVI	Fri, Feb 11, 2022	53.58	54.07	52.32	52.97
2524	NYSE	CIVI	Thu, Feb 10, 2022	52.53	54.97	52.50	53.00
2523	NYSE	CIVI	Wed, Feb 9, 2022	52.35	53.30	51.99	52.89
2522	NYSE	CIVI	Tue, Feb 8, 2022	54.73	54.87	51.77	52.12
2521	NYSE	CIVI	Mon, Feb 7, 2022	56.67	57.66	54.76	55.17
2520	NYSE	CIVI	Fri, Feb 4, 2022	55.39	58.00	55.31	57.29
2519	NYSE	CIVI	Thu, Feb 3, 2022	55.12	55.83	53.40	54.65
2518	NYSE	CIVI	Wed, Feb 2, 2022	55.80	55.94	54.05	55.23
2517	NYSE	CIVI	Tue, Feb 1, 2022	54.00	55.26	51.68	55.18
2516	NYSE	CIVI	Mon, Jan 31, 2022	53.71	55.34	53.11	54.50
2515	NYSE	CIVI	Fri, Jan 28, 2022	52.44	53.15	50.91	52.86
2514	NYSE	CIVI	Thu, Jan 27, 2022	53.54	54.28	51.39	52.36
2513	NYSE	CIVI	Wed, Jan 26, 2022	54.78	55.10	51.70	52.32
2512	NYSE	CIVI	Tue, Jan 25, 2022	50.49	53.96	49.08	53.09
2511	NYSE	CIVI	Mon, Jan 24, 2022	48.86	51.72	47.30	51.31
2510	NYSE	CIVI	Fri, Jan 21, 2022	51.89	52.91	50.03	50.35
2509	NYSE	CIVI	Thu, Jan 20, 2022	54.06	54.85	51.64	53.67
2508	NYSE	CIVI	Wed, Jan 19, 2022	56.32	56.40	54.22	55.27
2507	NYSE	CIVI	Tue, Jan 18, 2022	57.69	59.10	54.92	56.08
2506	NYSE	CIVI	Fri, Jan 14, 2022	55.55	57.28	55.44	57.03
2505	NYSE	CIVI	Thu, Jan 13, 2022	55.55	56.40	55.20	55.48
2504	NYSE	CIVI	Wed, Jan 12, 2022	58.00	58.24	55.92	56.02
2503	NYSE	CIVI	Tue, Jan 11, 2022	55.54	57.17	54.19	56.80
2502	NYSE	CIVI	Mon, Jan 10, 2022	54.87	55.97	53.58	54.89
2501	NYSE	CIVI	Fri, Jan 7, 2022	56.17	56.80	54.78	55.15
2500	NYSE	CIVI	Thu, Jan 6, 2022	53.70	56.55	53.70	55.83
2499	NYSE	CIVI	Wed, Jan 5, 2022	55.11	55.76	52.48	52.71
2498	NYSE	CIVI	Tue, Jan 4, 2022	52.12	55.36	51.88	54.82
2497	NYSE	CIVI	Mon, Jan 3, 2022	49.33	51.72	48.91	51.41
2496	NYSE	CIVI	Fri, Dec 31, 2021	49.35	49.65	48.32	48.97
2495	NYSE	CIVI	Thu, Dec 30, 2021	50.66	50.87	49.41	49.81
2494	NYSE	CIVI	Wed, Dec 29, 2021	50.18	50.79	49.72	50.32
2493	NYSE	CIVI	Tue, Dec 28, 2021	50.55	51.78	49.98	50.33
2492	NYSE	CIVI	Mon, Dec 27, 2021	47.88	50.78	47.22	50.74
2491	NYSE	CIVI	Thu, Dec 23, 2021	49.48	49.56	47.97	48.07
2490	NYSE	CIVI	Wed, Dec 22, 2021	48.92	49.75	48.14	49.28
2489	NYSE	CIVI	Tue, Dec 21, 2021	48.25	49.59	47.88	49.17
2488	NYSE	CIVI	Mon, Dec 20, 2021	48.01	48.28	46.50	47.66
2487	NYSE	CIVI	Fri, Dec 17, 2021	50.21	51.00	48.63	49.78
2486	NYSE	CIVI	Thu, Dec 16, 2021	54.52	56.01	50.65	51.09
2485	NYSE	CIVI	Wed, Dec 15, 2021	54.04	54.85	51.60	53.97
2484	NYSE	CIVI	Tue, Dec 14, 2021	54.95	56.49	54.15	54.44
2483	NYSE	CIVI	Mon, Dec 13, 2021	57.80	58.14	55.98	55.64
2482	NYSE	CIVI	Fri, Dec 10, 2021	57.69	58.34	57.00	58.03
2481	NYSE	CIVI	Thu, Dec 9, 2021	57.55	58.18	56.27	56.48
2480	NYSE	CIVI	Wed, Dec 8, 2021	57.41	59.33	57.41	57.62
2479	NYSE	CIVI	Tue, Dec 7, 2021	56.90	58.25	56.15	57.33
2478	NYSE	CIVI	Mon, Dec 6, 2021	51.38	56.72	51.03	55.77
2477	NYSE	CIVI	Fri, Dec 3, 2021	51.63	51.85	49.28	49.61
2476	NYSE	CIVI	Thu, Dec 2, 2021	48.65	50.60	47.46	50.37
2475	NYSE	CIVI	Wed, Dec 1, 2021	52.82	53.40	49.00	49.03
2474	NYSE	CIVI	Tue, Nov 30, 2021	51.78	52.27	50.12	51.11
2473	NYSE	CIVI	Mon, Nov 29, 2021	52.72	53.79	51.50	52.79
2472	NYSE	CIVI	Fri, Nov 26, 2021	50.60	51.14	48.99	50.75
2471	NYSE	CIVI	Wed, Nov 24, 2021	53.01	54.78	53.01	54.06
2470	NYSE	CIVI	Tue, Nov 23, 2021	51.50	53.88	51.00	53.52
2469	NYSE	CIVI	Mon, Nov 22, 2021	51.73	52.57	50.55	50.64
2468	NYSE	CIVI	Fri, Nov 19, 2021	52.96	53.04	51.17	51.80
2467	NYSE	CIVI	Thu, Nov 18, 2021	55.26	56.37	53.94	54.32
2466	NYSE	CIVI	Wed, Nov 17, 2021	56.17	56.89	54.95	55.37
2465	NYSE	CIVI	Tue, Nov 16, 2021	56.82	57.15	55.44	56.51
2464	NYSE	CIVI	Mon, Nov 15, 2021	56.18	57.02	54.81	56.72
2463	NYSE	CIVI	Fri, Nov 12, 2021	55.79	56.74	55.20	56.01
2462	NYSE	CIVI	Thu, Nov 11, 2021	55.72	57.10	55.45	56.19
2461	NYSE	CIVI	Wed, Nov 10, 2021	57.94	58.19	54.52	55.37
2460	NYSE	CIVI	Tue, Nov 9, 2021	58.48	58.61	56.48	58.03
2459	NYSE	CIVI	Mon, Nov 8, 2021	58.60	59.65	58.37	59.00
2458	NYSE	CIVI	Fri, Nov 5, 2021	54.65	58.74	54.46	58.43
2457	NYSE	CIVI	Thu, Nov 4, 2021	54.58	54.88	51.63	53.62
2456	NYSE	CIVI	Wed, Nov 3, 2021	56.26	56.26	53.84	53.89
2455	NYSE	CIVI	Tue, Nov 2, 2021	51.55	56.90	51.55	56.12
2454	NYSE	CIVI	Mon, Nov 1, 2021	57.33	58.97	55.00	56.10
2453	NYSE	CIVI	Fri, Oct 29, 2021	55.26	56.14	53.25	56.14
2452	NYSE	CIVI	Thu, Oct 28, 2021	56.05	56.25	53.43	54.25
2451	NYSE	CIVI	Wed, Oct 27, 2021	57.39	58.27	55.80	55.85
2450	NYSE	CIVI	Tue, Oct 26, 2021	57.35	58.82	57.13	58.49
2449	NYSE	CIVI	Mon, Oct 25, 2021	56.85	58.21	56.74	57.09
2448	NYSE	CIVI	Fri, Oct 22, 2021	55.14	55.81	54.01	55.73
2447	NYSE	CIVI	Thu, Oct 21, 2021	54.89	55.45	54.21	54.60
2446	NYSE	CIVI	Wed, Oct 20, 2021	53.24	55.25	53.01	55.03
2445	NYSE	CIVI	Tue, Oct 19, 2021	54.44	54.53	52.83	53.85
2444	NYSE	CIVI	Mon, Oct 18, 2021	54.16	55.21	53.41	53.68
2443	NYSE	CIVI	Fri, Oct 15, 2021	53.00	53.86	52.58	53.57
2442	NYSE	CIVI	Thu, Oct 14, 2021	51.59	51.99	50.92	51.85
2441	NYSE	CIVI	Wed, Oct 13, 2021	50.04	50.90	49.34	50.84
2440	NYSE	CIVI	Tue, Oct 12, 2021	50.15	52.25	49.61	51.04
2439	NYSE	CIVI	Mon, Oct 11, 2021	51.77	51.94	50.05	50.09
2438	NYSE	CIVI	Fri, Oct 8, 2021	51.12	52.10	50.20	50.65
2437	NYSE	CIVI	Thu, Oct 7, 2021	48.19	50.30	47.57	50.16
2436	NYSE	CIVI	Wed, Oct 6, 2021	47.84	48.58	46.60	47.51
2435	NYSE	CIVI	Tue, Oct 5, 2021	50.37	51.62	48.28	49.31
2434	NYSE	CIVI	Mon, Oct 4, 2021	49.80	51.02	49.21	49.80
2433	NYSE	CIVI	Fri, Oct 1, 2021	48.07	49.53	47.90	49.04
2432	NYSE	CIVI	Thu, Sep 30, 2021	47.71	49.07	46.84	47.90
2431	NYSE	CIVI	Wed, Sep 29, 2021	46.39	47.93	44.87	47.82
2430	NYSE	CIVI	Tue, Sep 28, 2021	48.00	48.30	46.82	46.95
2429	NYSE	CIVI	Mon, Sep 27, 2021	47.34	47.86	46.59	47.43
2428	NYSE	CIVI	Fri, Sep 24, 2021	45.70	46.50	45.19	45.93
2427	NYSE	CIVI	Thu, Sep 23, 2021	45.00	46.06	44.67	45.47
2426	NYSE	CIVI	Wed, Sep 22, 2021	45.00	45.84	44.58	44.95
2425	NYSE	CIVI	Tue, Sep 21, 2021	43.76	44.26	41.73	43.85
2424	NYSE	CIVI	Mon, Sep 20, 2021	42.00	43.37	41.37	43.36
2423	NYSE	CIVI	Fri, Sep 17, 2021	43.97	44.55	42.89	43.52
2422	NYSE	CIVI	Thu, Sep 16, 2021	44.46	45.11	43.79	43.80
2421	NYSE	CIVI	Wed, Sep 15, 2021	44.35	46.47	44.23	44.74
2420	NYSE	CIVI	Tue, Sep 14, 2021	44.31	44.46	42.69	43.13
2419	NYSE	CIVI	Mon, Sep 13, 2021	44.85	45.70	43.82	43.81
2418	NYSE	CIVI	Fri, Sep 10, 2021	44.46	44.75	43.58	43.87
2417	NYSE	CIVI	Thu, Sep 9, 2021	42.75	44.26	42.41	43.80
2416	NYSE	CIVI	Wed, Sep 8, 2021	42.21	43.28	41.98	42.75
2415	NYSE	CIVI	Tue, Sep 7, 2021	41.00	42.32	40.99	41.56
2414	NYSE	CIVI	Fri, Sep 3, 2021	40.90	41.52	40.52	41.30
2413	NYSE	CIVI	Thu, Sep 2, 2021	40.12	41.76	40.12	40.85
2412	NYSE	CIVI	Wed, Sep 1, 2021	38.63	39.59	38.12	39.40
2411	NYSE	CIVI	Tue, Aug 31, 2021	38.00	39.21	37.62	38.88
2410	NYSE	CIVI	Mon, Aug 30, 2021	40.32	40.33	38.36	38.42
2409	NYSE	CIVI	Fri, Aug 27, 2021	37.99	40.05	37.99	39.94
2408	NYSE	CIVI	Thu, Aug 26, 2021	36.97	37.67	36.45	37.22
2407	NYSE	CIVI	Wed, Aug 25, 2021	36.94	37.95	36.48	37.44
2406	NYSE	CIVI	Tue, Aug 24, 2021	36.21	36.94	35.96	36.78
2405	NYSE	CIVI	Mon, Aug 23, 2021	34.08	35.63	33.81	35.56
2404	NYSE	CIVI	Fri, Aug 20, 2021	32.12	32.82	31.96	32.79
2403	NYSE	CIVI	Thu, Aug 19, 2021	32.20	32.75	31.74	32.55
2402	NYSE	CIVI	Wed, Aug 18, 2021	34.50	35.43	32.94	33.04
2401	NYSE	CIVI	Tue, Aug 17, 2021	34.58	35.53	34.55	34.75
2400	NYSE	CIVI	Mon, Aug 16, 2021	35.85	35.98	34.72	34.88
2399	NYSE	CIVI	Fri, Aug 13, 2021	37.93	37.93	36.43	36.47
2398	NYSE	CIVI	Thu, Aug 12, 2021	37.34	38.23	36.94	38.04
2397	NYSE	CIVI	Wed, Aug 11, 2021	38.21	38.52	36.40	37.48
2396	NYSE	CIVI	Tue, Aug 10, 2021	36.37	39.19	35.38	38.80
2395	NYSE	CIVI	Mon, Aug 9, 2021	36.98	37.83	36.38	37.30
2394	NYSE	CIVI	Fri, Aug 6, 2021	37.76	38.24	37.17	37.80
2393	NYSE	CIVI	Thu, Aug 5, 2021	36.64	38.00	36.64	37.05
2392	NYSE	CIVI	Wed, Aug 4, 2021	37.08	37.66	35.87	36.29
2391	NYSE	CIVI	Tue, Aug 3, 2021	37.30	38.52	36.77	38.01
2390	NYSE	CIVI	Mon, Aug 2, 2021	38.59	39.95	37.36	37.64
2389	NYSE	CIVI	Fri, Jul 30, 2021	38.89	38.93	37.75	38.47
2388	NYSE	CIVI	Thu, Jul 29, 2021	39.32	39.68	38.32	39.16
2387	NYSE	CIVI	Wed, Jul 28, 2021	38.04	39.20	37.81	38.73
2386	NYSE	CIVI	Tue, Jul 27, 2021	39.01	39.35	37.19	37.80
2385	NYSE	CIVI	Mon, Jul 26, 2021	37.27	39.67	37.27	39.45
2384	NYSE	CIVI	Fri, Jul 23, 2021	38.00	38.00	36.75	37.22
2383	NYSE	CIVI	Thu, Jul 22, 2021	38.98	38.98	37.34	37.81
2382	NYSE	CIVI	Wed, Jul 21, 2021	39.28	39.89	38.80	39.06
2381	NYSE	CIVI	Tue, Jul 20, 2021	37.70	38.78	37.01	38.22
2380	NYSE	CIVI	Mon, Jul 19, 2021	38.27	39.23	36.78	37.53
2379	NYSE	CIVI	Fri, Jul 16, 2021	41.82	42.04	39.54	39.71
2378	NYSE	CIVI	Thu, Jul 15, 2021	42.51	43.45	40.52	41.28
2377	NYSE	CIVI	Wed, Jul 14, 2021	45.71	45.92	42.95	43.16
2376	NYSE	CIVI	Tue, Jul 13, 2021	46.54	46.54	45.43	45.52
2375	NYSE	CIVI	Mon, Jul 12, 2021	46.17	47.38	45.26	46.57
2374	NYSE	CIVI	Fri, Jul 9, 2021	46.85	47.04	46.17	46.66
2373	NYSE	CIVI	Thu, Jul 8, 2021	45.52	47.22	45.23	46.32
2372	NYSE	CIVI	Wed, Jul 7, 2021	47.61	48.10	45.89	46.35
2371	NYSE	CIVI	Tue, Jul 6, 2021	49.41	49.41	46.73	47.51
2370	NYSE	CIVI	Fri, Jul 2, 2021	49.17	50.12	48.87	49.57
2369	NYSE	CIVI	Thu, Jul 1, 2021	48.00	49.96	48.00	49.57
2368	NYSE	CIVI	Wed, Jun 30, 2021	46.62	47.72	46.38	47.07
2367	NYSE	CIVI	Tue, Jun 29, 2021	46.64	47.24	46.35	46.62
2366	NYSE	CIVI	Mon, Jun 28, 2021	48.58	48.58	45.72	46.19
2365	NYSE	CIVI	Fri, Jun 25, 2021	49.35	49.75	48.33	49.05
2364	NYSE	CIVI	Thu, Jun 24, 2021	47.99	48.97	47.23	48.96
2363	NYSE	CIVI	Wed, Jun 23, 2021	48.82	49.57	47.72	47.94
2362	NYSE	CIVI	Tue, Jun 22, 2021	48.15	48.68	47.35	48.49
2361	NYSE	CIVI	Mon, Jun 21, 2021	47.48	48.50	47.17	48.47
2360	NYSE	CIVI	Fri, Jun 18, 2021	46.24	48.02	45.82	46.95
2359	NYSE	CIVI	Thu, Jun 17, 2021	48.84	49.40	45.33	47.23
2358	NYSE	CIVI	Wed, Jun 16, 2021	49.49	49.89	48.15	48.96
2357	NYSE	CIVI	Tue, Jun 15, 2021	48.21	50.18	47.93	49.77
2356	NYSE	CIVI	Mon, Jun 14, 2021	50.37	50.98	47.80	47.91
2355	NYSE	CIVI	Fri, Jun 11, 2021	49.07	50.46	48.55	50.09
2354	NYSE	CIVI	Thu, Jun 10, 2021	48.37	48.57	47.40	48.36
2353	NYSE	CIVI	Wed, Jun 9, 2021	47.94	48.31	47.00	47.54
2352	NYSE	CIVI	Tue, Jun 8, 2021	47.07	47.62	45.87	47.50
2351	NYSE	CIVI	Mon, Jun 7, 2021	47.60	48.21	47.34	47.35
2350	NYSE	CIVI	Fri, Jun 4, 2021	46.32	47.45	45.51	47.22
2349	NYSE	CIVI	Thu, Jun 3, 2021	45.42	45.88	44.97	45.75
2348	NYSE	CIVI	Wed, Jun 2, 2021	45.66	45.89	44.92	45.47
2347	NYSE	CIVI	Tue, Jun 1, 2021	44.17	45.70	43.41	45.07
2346	NYSE	CIVI	Fri, May 28, 2021	43.48	43.60	42.72	42.96
2345	NYSE	CIVI	Thu, May 27, 2021	43.76	44.11	43.19	43.30
2344	NYSE	CIVI	Wed, May 26, 2021	42.25	43.75	41.92	43.60
2343	NYSE	CIVI	Tue, May 25, 2021	42.73	43.33	42.00	42.11
2342	NYSE	CIVI	Mon, May 24, 2021	42.96	43.15	41.75	42.99
2341	NYSE	CIVI	Fri, May 21, 2021	43.56	43.77	42.53	42.57
2340	NYSE	CIVI	Thu, May 20, 2021	43.16	43.27	41.64	42.84
2339	NYSE	CIVI	Wed, May 19, 2021	41.41	43.40	40.52	43.12
2338	NYSE	CIVI	Tue, May 18, 2021	42.30	43.57	42.07	42.46
2337	NYSE	CIVI	Mon, May 17, 2021	40.85	42.44	40.51	42.31
2336	NYSE	CIVI	Fri, May 14, 2021	40.38	41.70	39.76	40.88
2335	NYSE	CIVI	Thu, May 13, 2021	39.00	40.00	38.36	39.35
2334	NYSE	CIVI	Wed, May 12, 2021	40.47	41.47	39.21	39.57
2333	NYSE	CIVI	Tue, May 11, 2021	38.89	39.98	37.57	39.92
2332	NYSE	CIVI	Mon, May 10, 2021	38.68	40.53	38.50	40.00
2331	NYSE	CIVI	Fri, May 7, 2021	37.02	37.87	36.37	37.44
2330	NYSE	CIVI	Thu, May 6, 2021	38.77	39.10	37.31	37.94
2329	NYSE	CIVI	Wed, May 5, 2021	36.68	39.34	35.86	38.85
2328	NYSE	CIVI	Tue, May 4, 2021	33.76	36.49	33.60	36.44
2327	NYSE	CIVI	Mon, May 3, 2021	33.68	34.53	33.19	33.78
2326	NYSE	CIVI	Fri, Apr 30, 2021	33.19	34.26	32.90	33.09
2325	NYSE	CIVI	Thu, Apr 29, 2021	34.59	34.88	33.31	34.13
2324	NYSE	CIVI	Wed, Apr 28, 2021	32.66	34.10	32.66	33.75
2323	NYSE	CIVI	Tue, Apr 27, 2021	31.44	32.76	31.44	32.48
2322	NYSE	CIVI	Mon, Apr 26, 2021	30.59	31.58	30.49	31.28
2321	NYSE	CIVI	Fri, Apr 23, 2021	30.10	30.98	29.70	30.51
2320	NYSE	CIVI	Thu, Apr 22, 2021	30.41	30.57	29.69	29.97
2319	NYSE	CIVI	Wed, Apr 21, 2021	30.91	31.40	30.14	30.42
2318	NYSE	CIVI	Tue, Apr 20, 2021	31.88	31.88	29.62	29.94
2317	NYSE	CIVI	Mon, Apr 19, 2021	32.36	33.34	31.90	32.25
2316	NYSE	CIVI	Fri, Apr 16, 2021	33.77	33.77	32.17	32.32
2315	NYSE	CIVI	Thu, Apr 15, 2021	33.87	34.19	33.31	33.59
2314	NYSE	CIVI	Wed, Apr 14, 2021	33.43	35.03	33.38	33.87
2313	NYSE	CIVI	Tue, Apr 13, 2021	32.75	33.32	32.51	32.94
2312	NYSE	CIVI	Mon, Apr 12, 2021	33.61	34.17	32.28	32.64
2311	NYSE	CIVI	Fri, Apr 9, 2021	35.37	35.42	33.01	33.25
2310	NYSE	CIVI	Thu, Apr 8, 2021	34.54	35.23	33.65	34.92
2309	NYSE	CIVI	Wed, Apr 7, 2021	33.77	35.68	33.65	34.79
2308	NYSE	CIVI	Tue, Apr 6, 2021	36.98	37.75	33.80	34.13
2307	NYSE	CIVI	Mon, Apr 5, 2021	37.70	37.96	35.75	37.00
2306	NYSE	CIVI	Thu, Apr 1, 2021	36.06	38.57	35.97	38.25
2305	NYSE	CIVI	Wed, Mar 31, 2021	34.69	36.18	33.75	35.73
2304	NYSE	CIVI	Tue, Mar 30, 2021	33.96	35.41	33.28	34.70
2303	NYSE	CIVI	Mon, Mar 29, 2021	36.39	36.86	34.43	34.43
2302	NYSE	CIVI	Fri, Mar 26, 2021	35.61	36.55	35.01	36.39
2301	NYSE	CIVI	Thu, Mar 25, 2021	33.23	34.74	32.32	34.54
2300	NYSE	CIVI	Wed, Mar 24, 2021	31.96	34.37	31.96	33.94
2299	NYSE	CIVI	Tue, Mar 23, 2021	31.37	33.70	31.06	31.10
2298	NYSE	CIVI	Mon, Mar 22, 2021	32.01	33.21	31.72	32.66
2297	NYSE	CIVI	Fri, Mar 19, 2021	31.62	32.87	31.00	32.39
2296	NYSE	CIVI	Thu, Mar 18, 2021	32.79	33.89	31.05	31.33
2295	NYSE	CIVI	Wed, Mar 17, 2021	33.67	34.50	32.79	33.19
2294	NYSE	CIVI	Tue, Mar 16, 2021	33.27	33.74	32.13	33.55
2293	NYSE	CIVI	Mon, Mar 15, 2021	34.62	34.75	32.60	33.65
2292	NYSE	CIVI	Fri, Mar 12, 2021	36.51	36.84	34.72	34.89
2291	NYSE	CIVI	Thu, Mar 11, 2021	35.74	37.05	35.20	36.48
2290	NYSE	CIVI	Wed, Mar 10, 2021	35.47	36.66	34.85	35.64
2289	NYSE	CIVI	Tue, Mar 9, 2021	38.05	38.32	35.47	35.47
2288	NYSE	CIVI	Mon, Mar 8, 2021	40.00	40.79	37.36	38.50
2287	NYSE	CIVI	Fri, Mar 5, 2021	37.50	39.58	36.89	39.50
2286	NYSE	CIVI	Thu, Mar 4, 2021	34.76	36.85	34.51	36.03
2285	NYSE	CIVI	Wed, Mar 3, 2021	33.00	35.49	33.00	34.50
2284	NYSE	CIVI	Tue, Mar 2, 2021	32.35	33.17	32.04	32.50
2283	NYSE	CIVI	Mon, Mar 1, 2021	32.72	32.72	31.41	32.26
2282	NYSE	CIVI	Fri, Feb 26, 2021	31.39	32.13	30.44	31.93
2281	NYSE	CIVI	Thu, Feb 25, 2021	31.06	32.32	31.06	31.81
2280	NYSE	CIVI	Wed, Feb 24, 2021	29.04	30.89	28.54	30.70
2279	NYSE	CIVI	Tue, Feb 23, 2021	29.45	29.61	27.88	28.54
2278	NYSE	CIVI	Mon, Feb 22, 2021	27.32	30.33	27.24	29.19
2277	NYSE	CIVI	Fri, Feb 19, 2021	27.01	27.45	26.55	27.06
2276	NYSE	CIVI	Thu, Feb 18, 2021	28.88	29.66	26.60	26.68
2275	NYSE	CIVI	Wed, Feb 17, 2021	27.23	27.37	26.15	27.01
2274	NYSE	CIVI	Tue, Feb 16, 2021	26.73	27.51	26.51	26.94
2273	NYSE	CIVI	Fri, Feb 12, 2021	25.05	26.11	25.05	26.08
2272	NYSE	CIVI	Thu, Feb 11, 2021	26.03	26.29	24.48	25.25
2271	NYSE	CIVI	Wed, Feb 10, 2021	25.40	25.84	24.37	25.83
2270	NYSE	CIVI	Tue, Feb 9, 2021	24.94	25.47	24.62	25.21
2269	NYSE	CIVI	Mon, Feb 8, 2021	23.95	25.26	23.74	25.12
2268	NYSE	CIVI	Fri, Feb 5, 2021	23.77	23.77	22.89	23.64
2267	NYSE	CIVI	Thu, Feb 4, 2021	23.50	23.69	22.90	23.26
2266	NYSE	CIVI	Wed, Feb 3, 2021	22.11	23.46	22.11	23.35
2265	NYSE	CIVI	Tue, Feb 2, 2021	21.99	22.32	21.55	22.20
2264	NYSE	CIVI	Mon, Feb 1, 2021	20.99	21.72	20.86	21.39
2263	NYSE	CIVI	Fri, Jan 29, 2021	20.85	21.38	20.32	20.66
2262	NYSE	CIVI	Thu, Jan 28, 2021	20.72	21.01	20.00	21.00
2261	NYSE	CIVI	Wed, Jan 27, 2021	19.71	21.20	19.57	20.07
2260	NYSE	CIVI	Tue, Jan 26, 2021	21.74	22.12	20.11	20.25
2259	NYSE	CIVI	Mon, Jan 25, 2021	21.83	22.13	20.91	21.38
2258	NYSE	CIVI	Fri, Jan 22, 2021	21.57	22.16	21.26	22.07
2257	NYSE	CIVI	Thu, Jan 21, 2021	23.27	23.32	22.18	22.36
2256	NYSE	CIVI	Wed, Jan 20, 2021	22.51	23.39	22.26	23.27
2255	NYSE	CIVI	Tue, Jan 19, 2021	22.86	23.10	22.19	22.28
2254	NYSE	CIVI	Fri, Jan 15, 2021	22.38	22.85	21.32	22.35
2253	NYSE	CIVI	Thu, Jan 14, 2021	23.43	23.97	22.77	22.86
2252	NYSE	CIVI	Wed, Jan 13, 2021	24.90	24.90	23.33	23.43
2251	NYSE	CIVI	Tue, Jan 12, 2021	24.03	25.25	24.03	24.90
2250	NYSE	CIVI	Mon, Jan 11, 2021	22.73	23.65	22.71	23.58
2249	NYSE	CIVI	Fri, Jan 8, 2021	24.72	24.72	23.29	23.62
2248	NYSE	CIVI	Thu, Jan 7, 2021	23.89	24.82	23.70	24.40
2247	NYSE	CIVI	Wed, Jan 6, 2021	22.80	23.67	22.73	23.42
2246	NYSE	CIVI	Tue, Jan 5, 2021	20.39	22.75	20.29	22.48
2245	NYSE	CIVI	Mon, Jan 4, 2021	19.69	20.29	19.39	20.05
2244	NYSE	CIVI	Thu, Dec 31, 2020	19.71	19.90	19.03	19.33
2243	NYSE	CIVI	Wed, Dec 30, 2020	19.20	19.97	19.08	19.79
2242	NYSE	CIVI	Tue, Dec 29, 2020	19.59	19.81	19.11	19.16
2241	NYSE	CIVI	Mon, Dec 28, 2020	20.21	20.28	19.34	19.42
2240	NYSE	CIVI	Thu, Dec 24, 2020	20.50	20.50	19.78	20.17
2239	NYSE	CIVI	Wed, Dec 23, 2020	19.74	20.85	19.33	20.50
2238	NYSE	CIVI	Tue, Dec 22, 2020	20.17	20.40	19.49	19.54
2237	NYSE	CIVI	Mon, Dec 21, 2020	19.59	20.25	18.91	20.21
2236	NYSE	CIVI	Fri, Dec 18, 2020	21.75	21.75	20.19	20.64
2235	NYSE	CIVI	Thu, Dec 17, 2020	22.36	22.57	21.52	21.68
2234	NYSE	CIVI	Wed, Dec 16, 2020	22.56	22.70	21.96	22.12
2233	NYSE	CIVI	Tue, Dec 15, 2020	22.20	22.28	21.65	22.25
2232	NYSE	CIVI	Mon, Dec 14, 2020	23.89	23.89	21.32	21.81
2231	NYSE	CIVI	Fri, Dec 11, 2020	24.10	24.52	23.24	23.35
2230	NYSE	CIVI	Thu, Dec 10, 2020	23.47	24.91	23.47	24.40
2229	NYSE	CIVI	Wed, Dec 9, 2020	24.42	24.56	23.05	23.56
2228	NYSE	CIVI	Tue, Dec 8, 2020	23.40	24.50	23.38	24.10
2227	NYSE	CIVI	Mon, Dec 7, 2020	24.66	24.66	23.40	23.50
2226	NYSE	CIVI	Fri, Dec 4, 2020	23.47	24.92	23.47	24.89
2225	NYSE	CIVI	Thu, Dec 3, 2020	22.45	23.29	21.70	22.88
2224	NYSE	CIVI	Wed, Dec 2, 2020	22.13	23.30	21.90	22.30
2223	NYSE	CIVI	Tue, Dec 1, 2020	22.75	22.88	21.68	22.14
2222	NYSE	CIVI	Mon, Nov 30, 2020	23.85	24.26	22.01	22.07
2221	NYSE	CIVI	Fri, Nov 27, 2020	24.89	24.89	23.95	24.21
2220	NYSE	CIVI	Wed, Nov 25, 2020	24.05	25.17	23.74	25.00
2219	NYSE	CIVI	Tue, Nov 24, 2020	25.55	25.68	23.79	24.37
2218	NYSE	CIVI	Mon, Nov 23, 2020	24.32	25.04	24.12	24.76
2217	NYSE	CIVI	Fri, Nov 20, 2020	23.71	24.25	23.57	23.86
2216	NYSE	CIVI	Thu, Nov 19, 2020	24.01	24.27	22.98	24.00
2215	NYSE	CIVI	Wed, Nov 18, 2020	25.18	25.80	24.24	24.28
2214	NYSE	CIVI	Tue, Nov 17, 2020	23.98	25.23	23.65	24.95
2213	NYSE	CIVI	Mon, Nov 16, 2020	23.42	24.22	23.22	24.18
2212	NYSE	CIVI	Fri, Nov 13, 2020	20.68	22.41	20.68	22.19
2211	NYSE	CIVI	Thu, Nov 12, 2020	21.68	21.78	20.21	20.52
2210	NYSE	CIVI	Wed, Nov 11, 2020	21.91	22.05	21.26	21.73
2209	NYSE	CIVI	Tue, Nov 10, 2020	20.37	21.69	20.07	21.67
2208	NYSE	CIVI	Mon, Nov 9, 2020	17.95	20.49	17.92	19.71
2207	NYSE	CIVI	Fri, Nov 6, 2020	17.35	18.03	15.88	16.08
2206	NYSE	CIVI	Thu, Nov 5, 2020	17.53	18.09	17.33	17.39
2205	NYSE	CIVI	Wed, Nov 4, 2020	18.06	18.10	17.49	17.61
2204	NYSE	CIVI	Tue, Nov 3, 2020	18.53	18.77	18.15	18.17
2203	NYSE	CIVI	Mon, Nov 2, 2020	17.89	18.35	17.51	18.14
2202	NYSE	CIVI	Fri, Oct 30, 2020	17.89	17.89	17.33	17.71
2201	NYSE	CIVI	Thu, Oct 29, 2020	17.52	18.09	17.02	18.03
2200	NYSE	CIVI	Wed, Oct 28, 2020	18.57	18.85	17.86	17.87
2199	NYSE	CIVI	Tue, Oct 27, 2020	19.45	19.45	18.91	19.19
2198	NYSE	CIVI	Mon, Oct 26, 2020	19.91	20.13	18.73	19.52
2197	NYSE	CIVI	Fri, Oct 23, 2020	20.27	20.92	20.18	20.24
2196	NYSE	CIVI	Thu, Oct 22, 2020	19.61	20.47	19.59	20.27
2195	NYSE	CIVI	Wed, Oct 21, 2020	19.80	20.32	19.48	19.54
2194	NYSE	CIVI	Tue, Oct 20, 2020	20.40	20.40	19.38	19.96
2193	NYSE	CIVI	Mon, Oct 19, 2020	20.76	20.94	20.00	20.02
2192	NYSE	CIVI	Fri, Oct 16, 2020	20.78	21.13	20.54	20.64
2191	NYSE	CIVI	Thu, Oct 15, 2020	20.16	21.05	19.98	20.92
2190	NYSE	CIVI	Wed, Oct 14, 2020	20.64	21.42	20.50	20.53
2189	NYSE	CIVI	Tue, Oct 13, 2020	20.54	20.99	20.34	20.51
2188	NYSE	CIVI	Mon, Oct 12, 2020	20.43	20.64	20.02	20.51
2187	NYSE	CIVI	Fri, Oct 9, 2020	20.77	20.77	20.32	20.50
2186	NYSE	CIVI	Thu, Oct 8, 2020	19.88	20.77	19.83	20.65
2185	NYSE	CIVI	Wed, Oct 7, 2020	19.31	20.07	19.03	19.69
2184	NYSE	CIVI	Tue, Oct 6, 2020	20.00	20.45	19.18	19.18
2183	NYSE	CIVI	Mon, Oct 5, 2020	19.00	19.75	18.88	19.67
2182	NYSE	CIVI	Fri, Oct 2, 2020	17.71	18.82	17.70	18.62
2181	NYSE	CIVI	Thu, Oct 1, 2020	18.56	18.59	17.46	18.26
2180	NYSE	CIVI	Wed, Sep 30, 2020	19.58	19.71	18.76	18.80
2179	NYSE	CIVI	Tue, Sep 29, 2020	19.42	19.71	18.87	19.57
2178	NYSE	CIVI	Mon, Sep 28, 2020	19.02	19.82	18.46	19.60
2177	NYSE	CIVI	Fri, Sep 25, 2020	19.00	19.21	18.37	18.88
2176	NYSE	CIVI	Thu, Sep 24, 2020	18.02	18.82	17.84	18.18
2175	NYSE	CIVI	Wed, Sep 23, 2020	18.78	19.09	18.08	18.09
2174	NYSE	CIVI	Tue, Sep 22, 2020	19.34	19.61	18.68	18.72
2173	NYSE	CIVI	Mon, Sep 21, 2020	19.77	20.02	18.95	19.46
2172	NYSE	CIVI	Fri, Sep 18, 2020	20.35	20.96	20.15	20.33
2171	NYSE	CIVI	Thu, Sep 17, 2020	20.07	20.74	19.87	20.35
2170	NYSE	CIVI	Wed, Sep 16, 2020	19.63	20.90	19.38	20.39
2169	NYSE	CIVI	Tue, Sep 15, 2020	19.21	19.77	19.00	19.31
2168	NYSE	CIVI	Mon, Sep 14, 2020	18.40	19.14	18.14	19.13
2167	NYSE	CIVI	Fri, Sep 11, 2020	18.14	18.52	17.98	18.48
2166	NYSE	CIVI	Thu, Sep 10, 2020	19.26	19.26	17.79	18.07
2165	NYSE	CIVI	Wed, Sep 9, 2020	18.61	19.42	18.56	19.06
2164	NYSE	CIVI	Tue, Sep 8, 2020	19.01	19.01	17.95	18.35
2163	NYSE	CIVI	Fri, Sep 4, 2020	19.63	19.83	18.99	19.25
2162	NYSE	CIVI	Thu, Sep 3, 2020	19.19	19.68	19.15	19.33
2161	NYSE	CIVI	Wed, Sep 2, 2020	19.64	19.82	19.21	19.25
2160	NYSE	CIVI	Tue, Sep 1, 2020	19.90	20.16	19.66	19.78
2159	NYSE	CIVI	Mon, Aug 31, 2020	20.27	20.35	19.76	20.04
2158	NYSE	CIVI	Fri, Aug 28, 2020	20.55	20.76	19.98	20.32
2157	NYSE	CIVI	Thu, Aug 27, 2020	20.34	20.49	19.85	20.28
2156	NYSE	CIVI	Wed, Aug 26, 2020	20.85	20.85	19.83	19.93
2155	NYSE	CIVI	Tue, Aug 25, 2020	21.13	21.13	20.39	20.96
2154	NYSE	CIVI	Mon, Aug 24, 2020	20.04	21.03	19.79	20.87
2153	NYSE	CIVI	Fri, Aug 21, 2020	20.25	20.43	19.58	19.81
2152	NYSE	CIVI	Thu, Aug 20, 2020	20.66	20.93	20.28	20.50
2151	NYSE	CIVI	Wed, Aug 19, 2020	21.10	21.42	20.88	20.97
2150	NYSE	CIVI	Tue, Aug 18, 2020	20.59	21.26	20.44	21.18
2149	NYSE	CIVI	Mon, Aug 17, 2020	20.74	20.74	20.19	20.60
2148	NYSE	CIVI	Fri, Aug 14, 2020	20.03	20.74	20.03	20.72
2147	NYSE	CIVI	Thu, Aug 13, 2020	20.31	20.68	20.11	20.20
2146	NYSE	CIVI	Wed, Aug 12, 2020	20.90	21.05	20.12	20.34
2145	NYSE	CIVI	Tue, Aug 11, 2020	21.75	22.39	20.26	20.43
2144	NYSE	CIVI	Mon, Aug 10, 2020	19.93	21.75	19.93	21.54
2143	NYSE	CIVI	Fri, Aug 7, 2020	19.50	19.84	18.50	19.80
2142	NYSE	CIVI	Thu, Aug 6, 2020	19.00	19.91	18.76	19.82
2141	NYSE	CIVI	Wed, Aug 5, 2020	19.06	19.06	18.23	18.90
2140	NYSE	CIVI	Tue, Aug 4, 2020	18.12	19.04	18.03	18.60
2139	NYSE	CIVI	Mon, Aug 3, 2020	18.26	18.37	17.57	18.17
2138	NYSE	CIVI	Fri, Jul 31, 2020	17.94	18.21	17.74	18.19
2137	NYSE	CIVI	Thu, Jul 30, 2020	17.91	18.16	17.55	18.00
2136	NYSE	CIVI	Wed, Jul 29, 2020	18.14	18.28	17.43	18.28
2135	NYSE	CIVI	Tue, Jul 28, 2020	18.69	19.10	18.11	18.15
2134	NYSE	CIVI	Mon, Jul 27, 2020	19.42	19.57	18.56	18.77
2133	NYSE	CIVI	Fri, Jul 24, 2020	19.20	19.76	18.87	19.07
2132	NYSE	CIVI	Thu, Jul 23, 2020	19.21	19.87	18.75	19.03
2131	NYSE	CIVI	Wed, Jul 22, 2020	18.84	19.09	18.39	18.92
2130	NYSE	CIVI	Tue, Jul 21, 2020	17.91	19.02	17.84	18.95
2129	NYSE	CIVI	Mon, Jul 20, 2020	17.25	18.10	17.25	17.50
2128	NYSE	CIVI	Fri, Jul 17, 2020	17.03	17.68	17.00	17.33
2127	NYSE	CIVI	Thu, Jul 16, 2020	16.43	17.13	16.10	16.87
2126	NYSE	CIVI	Wed, Jul 15, 2020	16.11	16.70	15.78	16.46
2125	NYSE	CIVI	Tue, Jul 14, 2020	15.17	15.79	14.96	15.79
2124	NYSE	CIVI	Mon, Jul 13, 2020	15.55	15.83	15.07	15.13
2123	NYSE	CIVI	Fri, Jul 10, 2020	14.81	15.25	14.41	15.25
2122	NYSE	CIVI	Thu, Jul 9, 2020	15.31	15.39	14.67	14.71
2121	NYSE	CIVI	Wed, Jul 8, 2020	15.13	15.42	14.96	15.29
2120	NYSE	CIVI	Tue, Jul 7, 2020	15.16	15.78	15.11	15.18
2119	NYSE	CIVI	Mon, Jul 6, 2020	16.18	16.24	15.37	15.46
2118	NYSE	CIVI	Thu, Jul 2, 2020	15.55	16.17	15.55	15.81
2117	NYSE	CIVI	Wed, Jul 1, 2020	14.89	15.76	14.59	15.15
2116	NYSE	CIVI	Tue, Jun 30, 2020	14.70	14.94	14.35	14.82
2115	NYSE	CIVI	Mon, Jun 29, 2020	14.23	15.42	14.14	14.85
2114	NYSE	CIVI	Fri, Jun 26, 2020	15.22	15.33	14.02	14.05
2113	NYSE	CIVI	Thu, Jun 25, 2020	15.13	15.95	14.88	15.42
2112	NYSE	CIVI	Wed, Jun 24, 2020	16.09	16.38	15.36	15.39
2111	NYSE	CIVI	Tue, Jun 23, 2020	16.74	17.24	16.29	16.32
2110	NYSE	CIVI	Mon, Jun 22, 2020	16.89	17.08	16.41	16.53
2109	NYSE	CIVI	Fri, Jun 19, 2020	17.82	17.95	16.81	17.03
2108	NYSE	CIVI	Thu, Jun 18, 2020	17.74	18.07	17.32	17.55
2107	NYSE	CIVI	Wed, Jun 17, 2020	18.69	18.79	17.86	17.93
2106	NYSE	CIVI	Tue, Jun 16, 2020	20.57	20.57	18.56	18.89
2105	NYSE	CIVI	Mon, Jun 15, 2020	18.20	19.91	18.05	19.52
2104	NYSE	CIVI	Fri, Jun 12, 2020	20.15	20.37	18.63	19.43
2103	NYSE	CIVI	Thu, Jun 11, 2020	19.55	20.61	18.89	19.19
2102	NYSE	CIVI	Wed, Jun 10, 2020	20.20	20.98	19.05	20.58
2101	NYSE	CIVI	Tue, Jun 9, 2020	21.05	21.20	20.28	20.63
2100	NYSE	CIVI	Mon, Jun 8, 2020	20.38	22.13	20.30	21.85
2099	NYSE	CIVI	Fri, Jun 5, 2020	20.10	20.36	18.91	19.50
2098	NYSE	CIVI	Thu, Jun 4, 2020	18.48	19.25	18.44	18.94
2097	NYSE	CIVI	Wed, Jun 3, 2020	19.37	19.45	18.34	18.81
2096	NYSE	CIVI	Tue, Jun 2, 2020	19.07	19.80	18.73	18.89
2095	NYSE	CIVI	Mon, Jun 1, 2020	17.03	18.96	16.73	18.75
2094	NYSE	CIVI	Fri, May 29, 2020	16.14	17.23	16.05	16.90
2093	NYSE	CIVI	Thu, May 28, 2020	16.85	17.34	16.34	16.41
2092	NYSE	CIVI	Wed, May 27, 2020	16.89	16.89	15.91	16.73
2091	NYSE	CIVI	Tue, May 26, 2020	16.92	17.00	16.05	16.50
2090	NYSE	CIVI	Fri, May 22, 2020	15.93	16.29	15.34	16.27
2089	NYSE	CIVI	Thu, May 21, 2020	16.43	16.52	15.80	15.85
2088	NYSE	CIVI	Wed, May 20, 2020	16.33	16.92	15.92	16.24
2087	NYSE	CIVI	Tue, May 19, 2020	17.38	17.48	15.95	15.96
2086	NYSE	CIVI	Mon, May 18, 2020	17.05	17.63	16.71	17.43
2085	NYSE	CIVI	Fri, May 15, 2020	15.67	16.75	15.67	16.02
2084	NYSE	CIVI	Thu, May 14, 2020	15.25	16.17	14.74	15.66
2083	NYSE	CIVI	Wed, May 13, 2020	16.41	16.68	15.27	15.52
2082	NYSE	CIVI	Tue, May 12, 2020	17.13	18.14	16.52	16.58
2081	NYSE	CIVI	Mon, May 11, 2020	17.30	17.41	16.81	16.81
2080	NYSE	CIVI	Fri, May 8, 2020	18.32	18.32	16.62	17.23
2079	NYSE	CIVI	Thu, May 7, 2020	17.07	17.81	16.71	17.12
2078	NYSE	CIVI	Wed, May 6, 2020	17.45	17.90	16.57	16.60
2077	NYSE	CIVI	Tue, May 5, 2020	17.87	18.50	17.09	17.25
2076	NYSE	CIVI	Mon, May 4, 2020	16.49	17.57	16.38	17.52
2075	NYSE	CIVI	Fri, May 1, 2020	16.77	17.03	16.19	16.89
2074	NYSE	CIVI	Thu, Apr 30, 2020	16.53	17.54	15.50	17.46
2073	NYSE	CIVI	Wed, Apr 29, 2020	15.61	16.33	15.09	16.29
2072	NYSE	CIVI	Tue, Apr 28, 2020	14.67	15.15	14.48	14.95
2071	NYSE	CIVI	Mon, Apr 27, 2020	14.70	14.76	14.03	14.64
2070	NYSE	CIVI	Fri, Apr 24, 2020	14.99	15.54	14.15	14.89
2069	NYSE	CIVI	Thu, Apr 23, 2020	14.25	15.37	14.03	14.54
2068	NYSE	CIVI	Wed, Apr 22, 2020	12.79	14.49	12.79	14.33
2067	NYSE	CIVI	Tue, Apr 21, 2020	12.56	12.70	11.88	12.30
2066	NYSE	CIVI	Mon, Apr 20, 2020	13.65	14.05	12.74	13.23
2065	NYSE	CIVI	Fri, Apr 17, 2020	13.00	14.22	13.00	14.09
2064	NYSE	CIVI	Thu, Apr 16, 2020	13.82	14.22	12.75	12.91
2063	NYSE	CIVI	Wed, Apr 15, 2020	13.35	14.17	13.26	14.02
2062	NYSE	CIVI	Tue, Apr 14, 2020	15.59	15.68	13.96	14.07
2061	NYSE	CIVI	Mon, Apr 13, 2020	15.81	16.24	15.09	15.40
2060	NYSE	CIVI	Thu, Apr 9, 2020	15.83	16.72	14.39	15.60
2059	NYSE	CIVI	Wed, Apr 8, 2020	14.36	15.03	13.86	14.99
2058	NYSE	CIVI	Tue, Apr 7, 2020	13.90	14.70	13.80	13.83
2057	NYSE	CIVI	Mon, Apr 6, 2020	14.26	14.33	12.52	13.58
2056	NYSE	CIVI	Fri, Apr 3, 2020	13.77	14.27	12.83	14.04
2055	NYSE	CIVI	Thu, Apr 2, 2020	12.04	14.54	11.73	13.62
2054	NYSE	CIVI	Wed, Apr 1, 2020	10.74	11.94	10.35	11.55
2053	NYSE	CIVI	Tue, Mar 31, 2020	9.95	11.54	9.83	11.25
2052	NYSE	CIVI	Mon, Mar 30, 2020	9.86	9.86	8.77	9.15
2051	NYSE	CIVI	Fri, Mar 27, 2020	11.29	11.68	9.86	10.04
2050	NYSE	CIVI	Thu, Mar 26, 2020	13.25	13.35	11.36	11.78
2049	NYSE	CIVI	Wed, Mar 25, 2020	12.94	14.54	12.28	13.09
2048	NYSE	CIVI	Tue, Mar 24, 2020	11.11	12.64	10.94	12.64
2047	NYSE	CIVI	Mon, Mar 23, 2020	10.59	11.28	9.76	10.61
2046	NYSE	CIVI	Fri, Mar 20, 2020	10.86	11.64	9.79	10.56
2045	NYSE	CIVI	Thu, Mar 19, 2020	9.64	11.72	8.90	10.81
2044	NYSE	CIVI	Wed, Mar 18, 2020	10.59	11.34	9.16	9.46
2043	NYSE	CIVI	Tue, Mar 17, 2020	11.49	11.62	10.00	11.50
2042	NYSE	CIVI	Mon, Mar 16, 2020	9.11	11.85	8.90	11.23
2041	NYSE	CIVI	Fri, Mar 13, 2020	10.89	11.24	8.25	10.84
2040	NYSE	CIVI	Thu, Mar 12, 2020	9.68	11.36	9.38	10.39
2039	NYSE	CIVI	Wed, Mar 11, 2020	11.24	11.74	10.28	10.81
2038	NYSE	CIVI	Tue, Mar 10, 2020	11.06	11.74	9.18	11.74
2037	NYSE	CIVI	Mon, Mar 9, 2020	13.09	13.20	10.20	10.40
2036	NYSE	CIVI	Fri, Mar 6, 2020	17.14	17.41	14.91	15.52
2035	NYSE	CIVI	Thu, Mar 5, 2020	18.42	18.75	17.34	17.64
2034	NYSE	CIVI	Wed, Mar 4, 2020	18.75	18.99	18.18	18.91
2033	NYSE	CIVI	Tue, Mar 3, 2020	19.09	19.09	17.70	18.25
2032	NYSE	CIVI	Mon, Mar 2, 2020	16.65	19.20	15.83	19.09
2031	NYSE	CIVI	Fri, Feb 28, 2020	12.76	16.38	11.81	16.29
2030	NYSE	CIVI	Thu, Feb 27, 2020	15.49	15.49	14.41	14.42
2029	NYSE	CIVI	Wed, Feb 26, 2020	16.52	16.76	15.92	15.99
2028	NYSE	CIVI	Tue, Feb 25, 2020	17.57	17.65	16.45	16.60
2027	NYSE	CIVI	Mon, Feb 24, 2020	18.23	18.35	17.50	17.61
2026	NYSE	CIVI	Fri, Feb 21, 2020	18.79	18.90	18.28	18.73
2025	NYSE	CIVI	Thu, Feb 20, 2020	18.43	19.09	18.30	18.96
2024	NYSE	CIVI	Wed, Feb 19, 2020	17.94	18.47	17.64	18.36
2023	NYSE	CIVI	Tue, Feb 18, 2020	17.49	17.90	17.46	17.77
2022	NYSE	CIVI	Fri, Feb 14, 2020	17.75	17.84	17.35	17.54
2021	NYSE	CIVI	Thu, Feb 13, 2020	17.35	17.77	17.20	17.67
2020	NYSE	CIVI	Wed, Feb 12, 2020	18.08	18.44	17.31	17.48
2019	NYSE	CIVI	Tue, Feb 11, 2020	18.51	18.64	17.69	17.71
2018	NYSE	CIVI	Mon, Feb 10, 2020	18.99	18.99	17.96	18.15
2017	NYSE	CIVI	Fri, Feb 7, 2020	19.01	19.16	18.78	19.05
2016	NYSE	CIVI	Thu, Feb 6, 2020	19.38	19.38	18.79	19.20
2015	NYSE	CIVI	Wed, Feb 5, 2020	18.65	19.43	18.65	19.35
2014	NYSE	CIVI	Tue, Feb 4, 2020	18.74	18.77	18.15	18.28
2013	NYSE	CIVI	Mon, Feb 3, 2020	18.32	18.72	18.15	18.30
2012	NYSE	CIVI	Fri, Jan 31, 2020	18.21	18.25	17.68	18.19
2011	NYSE	CIVI	Thu, Jan 30, 2020	17.95	18.58	17.84	18.50
2010	NYSE	CIVI	Wed, Jan 29, 2020	17.62	18.61	17.62	18.30
2009	NYSE	CIVI	Tue, Jan 28, 2020	16.70	17.27	16.53	17.12
2008	NYSE	CIVI	Mon, Jan 27, 2020	16.62	16.87	16.17	16.54
2007	NYSE	CIVI	Fri, Jan 24, 2020	17.62	17.72	16.83	17.02
2006	NYSE	CIVI	Thu, Jan 23, 2020	17.94	17.94	17.53	17.76
2005	NYSE	CIVI	Wed, Jan 22, 2020	18.86	18.89	18.01	18.04
2004	NYSE	CIVI	Tue, Jan 21, 2020	19.99	19.99	19.02	19.03
2003	NYSE	CIVI	Fri, Jan 17, 2020	20.40	20.48	19.85	19.99
2002	NYSE	CIVI	Thu, Jan 16, 2020	20.90	20.99	20.37	20.38
2001	NYSE	CIVI	Wed, Jan 15, 2020	20.93	20.93	20.50	20.75
2000	NYSE	CIVI	Tue, Jan 14, 2020	21.81	21.81	21.07	21.11
1999	NYSE	CIVI	Mon, Jan 13, 2020	22.53	22.53	21.67	21.85
1998	NYSE	CIVI	Fri, Jan 10, 2020	22.63	22.69	22.22	22.52
1997	NYSE	CIVI	Thu, Jan 9, 2020	22.74	22.96	22.00	22.63
1996	NYSE	CIVI	Wed, Jan 8, 2020	24.30	24.30	22.55	22.78
1995	NYSE	CIVI	Tue, Jan 7, 2020	25.32	25.32	24.20	24.39
1994	NYSE	CIVI	Mon, Jan 6, 2020	24.27	25.56	23.99	25.44
1993	NYSE	CIVI	Fri, Jan 3, 2020	23.67	24.37	23.63	24.23
1992	NYSE	CIVI	Thu, Jan 2, 2020	23.59	23.74	23.13	23.19
1991	NYSE	CIVI	Tue, Dec 31, 2019	22.80	23.44	22.76	23.34
1990	NYSE	CIVI	Mon, Dec 30, 2019	23.37	23.63	22.96	23.00
1989	NYSE	CIVI	Fri, Dec 27, 2019	24.01	24.05	23.34	23.40
1988	NYSE	CIVI	Thu, Dec 26, 2019	23.43	24.06	23.43	23.85
1987	NYSE	CIVI	Tue, Dec 24, 2019	23.27	23.82	23.23	23.39
1986	NYSE	CIVI	Mon, Dec 23, 2019	22.64	23.35	22.56	23.21
1985	NYSE	CIVI	Fri, Dec 20, 2019	22.14	22.83	22.00	22.64
1984	NYSE	CIVI	Thu, Dec 19, 2019	21.29	21.97	21.29	21.89
1983	NYSE	CIVI	Wed, Dec 18, 2019	21.00	21.55	20.95	21.27
1982	NYSE	CIVI	Tue, Dec 17, 2019	20.24	20.97	20.24	20.97
1981	NYSE	CIVI	Mon, Dec 16, 2019	19.87	20.50	19.87	20.13
1980	NYSE	CIVI	Fri, Dec 13, 2019	19.63	20.18	19.49	19.56
1979	NYSE	CIVI	Thu, Dec 12, 2019	19.41	19.81	19.32	19.62
1978	NYSE	CIVI	Wed, Dec 11, 2019	19.64	19.74	19.35	19.41
1977	NYSE	CIVI	Tue, Dec 10, 2019	19.14	19.68	18.94	19.66
1976	NYSE	CIVI	Mon, Dec 9, 2019	18.67	19.27	18.58	19.07
1975	NYSE	CIVI	Fri, Dec 6, 2019	18.02	18.93	17.96	18.81
1974	NYSE	CIVI	Thu, Dec 5, 2019	18.29	18.41	17.73	17.84
1973	NYSE	CIVI	Wed, Dec 4, 2019	18.16	18.48	17.71	18.12
1972	NYSE	CIVI	Tue, Dec 3, 2019	17.33	18.07	17.30	17.80
1971	NYSE	CIVI	Mon, Dec 2, 2019	17.61	17.86	17.44	17.57
1970	NYSE	CIVI	Fri, Nov 29, 2019	17.69	17.69	17.21	17.46
1969	NYSE	CIVI	Wed, Nov 27, 2019	17.67	18.05	17.53	17.94
1968	NYSE	CIVI	Tue, Nov 26, 2019	17.78	17.97	17.60	17.74
1967	NYSE	CIVI	Mon, Nov 25, 2019	17.12	17.96	17.00	17.82
1966	NYSE	CIVI	Fri, Nov 22, 2019	17.36	17.56	16.98	17.24
1965	NYSE	CIVI	Thu, Nov 21, 2019	17.08	17.12	16.66	17.07
1964	NYSE	CIVI	Wed, Nov 20, 2019	17.43	17.50	16.60	17.05
1963	NYSE	CIVI	Tue, Nov 19, 2019	18.05	18.05	17.08	17.43
1962	NYSE	CIVI	Mon, Nov 18, 2019	18.83	18.83	18.10	18.15
1961	NYSE	CIVI	Fri, Nov 15, 2019	19.21	19.50	18.88	19.01
1960	NYSE	CIVI	Thu, Nov 14, 2019	19.18	19.40	18.84	19.01
1959	NYSE	CIVI	Wed, Nov 13, 2019	19.12	19.28	18.94	19.07
1958	NYSE	CIVI	Tue, Nov 12, 2019	19.61	19.63	19.20	19.30
1957	NYSE	CIVI	Mon, Nov 11, 2019	19.30	19.68	19.03	19.47
1956	NYSE	CIVI	Fri, Nov 8, 2019	19.23	19.58	19.00	19.53
1955	NYSE	CIVI	Thu, Nov 7, 2019	19.03	19.71	18.92	19.45
1954	NYSE	CIVI	Wed, Nov 6, 2019	19.46	19.83	18.69	18.77
1953	NYSE	CIVI	Tue, Nov 5, 2019	19.67	20.19	19.48	19.55
1952	NYSE	CIVI	Mon, Nov 4, 2019	18.72	19.82	18.62	19.45
1951	NYSE	CIVI	Fri, Nov 1, 2019	18.01	18.38	17.88	18.35
1950	NYSE	CIVI	Thu, Oct 31, 2019	17.81	18.00	17.56	17.82
1949	NYSE	CIVI	Wed, Oct 30, 2019	18.41	18.60	17.74	17.81
1948	NYSE	CIVI	Tue, Oct 29, 2019	18.04	18.71	18.04	18.40
1947	NYSE	CIVI	Mon, Oct 28, 2019	18.60	19.00	18.03	18.20
1946	NYSE	CIVI	Fri, Oct 25, 2019	18.47	18.77	18.25	18.58
1945	NYSE	CIVI	Thu, Oct 24, 2019	19.21	19.24	18.59	18.65
1944	NYSE	CIVI	Wed, Oct 23, 2019	19.02	19.38	18.83	19.09
1943	NYSE	CIVI	Tue, Oct 22, 2019	18.93	19.41	18.65	19.06
1942	NYSE	CIVI	Mon, Oct 21, 2019	18.88	19.19	18.52	18.84
1941	NYSE	CIVI	Fri, Oct 18, 2019	19.46	19.95	18.73	18.76
1940	NYSE	CIVI	Thu, Oct 17, 2019	19.71	19.96	19.39	19.58
1939	NYSE	CIVI	Wed, Oct 16, 2019	20.32	20.62	19.60	19.62
1938	NYSE	CIVI	Tue, Oct 15, 2019	19.85	20.99	19.60	20.49
1937	NYSE	CIVI	Mon, Oct 14, 2019	21.81	21.86	19.77	20.00
1936	NYSE	CIVI	Fri, Oct 11, 2019	22.56	23.00	22.10	22.20
1935	NYSE	CIVI	Thu, Oct 10, 2019	21.79	22.30	21.53	22.04
1934	NYSE	CIVI	Wed, Oct 9, 2019	22.07	22.26	21.42	21.57
1933	NYSE	CIVI	Tue, Oct 8, 2019	21.81	22.41	21.58	21.67
1932	NYSE	CIVI	Mon, Oct 7, 2019	22.38	22.97	22.01	22.24
1931	NYSE	CIVI	Fri, Oct 4, 2019	22.01	22.42	21.73	22.41
1930	NYSE	CIVI	Thu, Oct 3, 2019	21.45	21.94	21.32	21.91
1929	NYSE	CIVI	Wed, Oct 2, 2019	22.01	22.49	21.65	21.76
1928	NYSE	CIVI	Tue, Oct 1, 2019	22.50	22.94	21.88	22.17
1927	NYSE	CIVI	Mon, Sep 30, 2019	22.72	22.72	22.23	22.39
1926	NYSE	CIVI	Fri, Sep 27, 2019	23.02	23.78	22.68	22.78
1925	NYSE	CIVI	Thu, Sep 26, 2019	23.31	23.57	22.87	23.36
1924	NYSE	CIVI	Wed, Sep 25, 2019	23.63	24.02	23.37	23.49
1923	NYSE	CIVI	Tue, Sep 24, 2019	24.38	24.59	23.71	23.89
1922	NYSE	CIVI	Mon, Sep 23, 2019	23.91	24.75	23.86	24.50
1921	NYSE	CIVI	Fri, Sep 20, 2019	23.90	24.39	23.55	24.14
1920	NYSE	CIVI	Thu, Sep 19, 2019	25.11	25.25	23.42	23.89
1919	NYSE	CIVI	Wed, Sep 18, 2019	25.35	25.76	25.00	25.02
1918	NYSE	CIVI	Tue, Sep 17, 2019	26.00	26.51	25.07	25.60
1917	NYSE	CIVI	Mon, Sep 16, 2019	25.60	26.75	24.50	26.00
1916	NYSE	CIVI	Fri, Sep 13, 2019	24.01	24.50	23.42	23.55
1915	NYSE	CIVI	Thu, Sep 12, 2019	23.91	24.58	23.61	23.63
1914	NYSE	CIVI	Wed, Sep 11, 2019	24.20	24.92	24.00	24.39
1913	NYSE	CIVI	Tue, Sep 10, 2019	24.25	25.08	24.16	24.26
1912	NYSE	CIVI	Mon, Sep 9, 2019	23.14	24.08	23.06	24.08
1911	NYSE	CIVI	Fri, Sep 6, 2019	22.92	23.16	22.65	22.82
1910	NYSE	CIVI	Thu, Sep 5, 2019	22.90	23.83	22.68	23.16
1909	NYSE	CIVI	Wed, Sep 4, 2019	22.09	22.58	21.91	22.53
1908	NYSE	CIVI	Tue, Sep 3, 2019	22.15	22.33	21.08	21.36
1907	NYSE	CIVI	Fri, Aug 30, 2019	22.81	23.02	22.22	22.56
1906	NYSE	CIVI	Thu, Aug 29, 2019	22.64	23.04	22.30	22.60
1905	NYSE	CIVI	Wed, Aug 28, 2019	21.44	22.60	21.30	22.27
1904	NYSE	CIVI	Tue, Aug 27, 2019	21.98	22.18	21.03	21.27
1903	NYSE	CIVI	Mon, Aug 26, 2019	21.82	21.86	21.31	21.80
1902	NYSE	CIVI	Fri, Aug 23, 2019	22.12	22.75	21.43	21.53
1901	NYSE	CIVI	Thu, Aug 22, 2019	22.61	23.26	22.54	22.66
1900	NYSE	CIVI	Wed, Aug 21, 2019	23.73	24.00	22.18	22.41
1899	NYSE	CIVI	Tue, Aug 20, 2019	23.29	23.77	22.78	23.50
1898	NYSE	CIVI	Mon, Aug 19, 2019	23.24	23.99	22.95	23.50
1897	NYSE	CIVI	Fri, Aug 16, 2019	21.06	22.81	21.06	22.78
1896	NYSE	CIVI	Thu, Aug 15, 2019	22.09	22.37	20.92	20.96
1895	NYSE	CIVI	Wed, Aug 14, 2019	22.10	22.48	21.53	22.06
1894	NYSE	CIVI	Tue, Aug 13, 2019	22.27	23.28	22.03	22.70
1893	NYSE	CIVI	Mon, Aug 12, 2019	21.59	22.50	21.52	22.28
1892	NYSE	CIVI	Fri, Aug 9, 2019	22.09	22.31	21.24	21.67
1891	NYSE	CIVI	Thu, Aug 8, 2019	21.00	22.04	20.59	22.03
1890	NYSE	CIVI	Wed, Aug 7, 2019	19.81	20.70	19.60	20.59
1889	NYSE	CIVI	Tue, Aug 6, 2019	20.69	20.69	19.88	20.30
1888	NYSE	CIVI	Mon, Aug 5, 2019	20.42	20.60	19.79	20.52
1887	NYSE	CIVI	Fri, Aug 2, 2019	20.73	21.18	20.26	21.05
1886	NYSE	CIVI	Thu, Aug 1, 2019	21.38	21.39	20.20	20.63
1885	NYSE	CIVI	Wed, Jul 31, 2019	21.68	22.53	21.62	21.80
1884	NYSE	CIVI	Tue, Jul 30, 2019	21.51	21.98	20.92	21.68
1883	NYSE	CIVI	Mon, Jul 29, 2019	22.11	22.27	21.37	21.64
1882	NYSE	CIVI	Fri, Jul 26, 2019	22.43	22.65	21.90	22.07
1881	NYSE	CIVI	Thu, Jul 25, 2019	23.38	23.43	22.35	22.38
1880	NYSE	CIVI	Wed, Jul 24, 2019	21.65	23.34	21.65	23.28
1879	NYSE	CIVI	Tue, Jul 23, 2019	21.56	21.94	21.16	21.69
1878	NYSE	CIVI	Mon, Jul 22, 2019	21.28	21.80	21.08	21.37
1877	NYSE	CIVI	Fri, Jul 19, 2019	20.52	21.30	20.38	21.21
1876	NYSE	CIVI	Thu, Jul 18, 2019	19.96	20.59	19.96	20.52
1875	NYSE	CIVI	Wed, Jul 17, 2019	21.09	21.09	20.15	20.15
1874	NYSE	CIVI	Tue, Jul 16, 2019	21.43	21.65	21.00	21.14
1873	NYSE	CIVI	Mon, Jul 15, 2019	21.72	21.78	21.16	21.46
1872	NYSE	CIVI	Fri, Jul 12, 2019	21.78	21.94	21.52	21.61
1871	NYSE	CIVI	Thu, Jul 11, 2019	21.82	21.82	21.42	21.73
1870	NYSE	CIVI	Wed, Jul 10, 2019	20.66	21.71	20.51	21.71
1869	NYSE	CIVI	Tue, Jul 9, 2019	19.95	20.39	19.80	20.38
1868	NYSE	CIVI	Mon, Jul 8, 2019	20.50	20.99	20.05	20.13
1867	NYSE	CIVI	Fri, Jul 5, 2019	19.94	20.67	19.83	20.66
1866	NYSE	CIVI	Wed, Jul 3, 2019	20.02	20.03	19.66	20.01
1865	NYSE	CIVI	Tue, Jul 2, 2019	20.64	20.64	19.70	19.99
1864	NYSE	CIVI	Mon, Jul 1, 2019	21.26	21.39	20.55	20.78
1863	NYSE	CIVI	Fri, Jun 28, 2019	20.18	20.88	20.04	20.88
1862	NYSE	CIVI	Thu, Jun 27, 2019	19.88	20.14	19.69	20.11
1861	NYSE	CIVI	Wed, Jun 26, 2019	19.48	20.32	19.32	19.89
1860	NYSE	CIVI	Tue, Jun 25, 2019	18.84	19.29	18.65	19.12
1859	NYSE	CIVI	Mon, Jun 24, 2019	19.00	19.35	18.86	18.98
1858	NYSE	CIVI	Fri, Jun 21, 2019	18.75	19.11	18.71	19.00
1857	NYSE	CIVI	Thu, Jun 20, 2019	18.53	19.12	18.44	18.75
1856	NYSE	CIVI	Wed, Jun 19, 2019	18.57	18.57	17.90	18.00
1855	NYSE	CIVI	Tue, Jun 18, 2019	18.25	18.94	18.25	18.75
1854	NYSE	CIVI	Mon, Jun 17, 2019	17.81	18.19	17.64	18.12
1853	NYSE	CIVI	Fri, Jun 14, 2019	18.36	18.57	17.79	17.82
1852	NYSE	CIVI	Thu, Jun 13, 2019	18.51	18.77	18.06	18.39
1851	NYSE	CIVI	Wed, Jun 12, 2019	18.74	18.86	18.04	18.11
1850	NYSE	CIVI	Tue, Jun 11, 2019	19.30	19.60	18.88	18.95
1849	NYSE	CIVI	Mon, Jun 10, 2019	19.28	19.70	18.97	19.08
1848	NYSE	CIVI	Fri, Jun 7, 2019	19.22	19.48	18.98	19.24
1847	NYSE	CIVI	Thu, Jun 6, 2019	19.01	19.29	18.89	19.19
1846	NYSE	CIVI	Wed, Jun 5, 2019	20.41	20.41	18.78	19.08
1845	NYSE	CIVI	Tue, Jun 4, 2019	20.08	20.48	19.86	20.45
1844	NYSE	CIVI	Mon, Jun 3, 2019	19.67	20.02	19.42	19.81
1843	NYSE	CIVI	Fri, May 31, 2019	19.51	19.81	19.12	19.53
1842	NYSE	CIVI	Thu, May 30, 2019	20.55	20.79	19.97	19.99
1841	NYSE	CIVI	Wed, May 29, 2019	20.76	20.76	20.12	20.62
1840	NYSE	CIVI	Tue, May 28, 2019	21.24	21.49	21.05	21.19
1839	NYSE	CIVI	Fri, May 24, 2019	21.36	21.55	20.98	21.25
1838	NYSE	CIVI	Thu, May 23, 2019	22.52	22.59	20.66	21.09
1837	NYSE	CIVI	Wed, May 22, 2019	24.00	24.15	22.75	22.80
1836	NYSE	CIVI	Tue, May 21, 2019	24.31	24.68	24.07	24.20
1835	NYSE	CIVI	Mon, May 20, 2019	24.34	24.43	24.04	24.20
1834	NYSE	CIVI	Fri, May 17, 2019	24.72	24.92	24.31	24.36
1833	NYSE	CIVI	Thu, May 16, 2019	24.76	25.28	24.71	25.00
1832	NYSE	CIVI	Wed, May 15, 2019	23.89	24.73	23.85	24.61
1831	NYSE	CIVI	Tue, May 14, 2019	24.17	24.40	23.95	24.16
1830	NYSE	CIVI	Mon, May 13, 2019	23.91	24.49	23.91	24.03
1829	NYSE	CIVI	Fri, May 10, 2019	23.85	24.36	23.62	24.28
1828	NYSE	CIVI	Thu, May 9, 2019	23.24	24.97	22.97	24.30
1827	NYSE	CIVI	Wed, May 8, 2019	22.86	23.46	22.86	23.36
1826	NYSE	CIVI	Tue, May 7, 2019	23.17	23.24	22.77	22.90
1825	NYSE	CIVI	Mon, May 6, 2019	23.20	23.77	22.92	23.50
1824	NYSE	CIVI	Fri, May 3, 2019	23.07	23.56	22.84	23.50
1823	NYSE	CIVI	Thu, May 2, 2019	23.59	23.78	22.79	22.85
1822	NYSE	CIVI	Wed, May 1, 2019	24.07	24.47	23.62	24.02
1821	NYSE	CIVI	Tue, Apr 30, 2019	24.77	24.77	23.89	24.07
1820	NYSE	CIVI	Mon, Apr 29, 2019	24.03	24.70	24.03	24.51
1819	NYSE	CIVI	Fri, Apr 26, 2019	23.17	24.07	23.08	24.01
1818	NYSE	CIVI	Thu, Apr 25, 2019	23.89	23.93	22.93	22.95
1817	NYSE	CIVI	Wed, Apr 24, 2019	24.12	24.17	23.25	23.60
1816	NYSE	CIVI	Tue, Apr 23, 2019	24.07	24.15	23.48	23.95
1815	NYSE	CIVI	Mon, Apr 22, 2019	23.44	24.26	23.23	24.06
1814	NYSE	CIVI	Thu, Apr 18, 2019	23.20	23.23	22.75	22.82
1813	NYSE	CIVI	Wed, Apr 17, 2019	23.74	23.97	22.95	23.08
1812	NYSE	CIVI	Tue, Apr 16, 2019	23.39	23.51	23.30	23.51
1811	NYSE	CIVI	Mon, Apr 15, 2019	23.76	23.76	23.25	23.25
1810	NYSE	CIVI	Fri, Apr 12, 2019	23.94	24.40	23.72	23.77
1809	NYSE	CIVI	Thu, Apr 11, 2019	23.22	23.62	22.96	23.23
1808	NYSE	CIVI	Wed, Apr 10, 2019	23.20	23.37	22.64	23.21
1807	NYSE	CIVI	Tue, Apr 9, 2019	23.70	23.75	22.98	22.99
1806	NYSE	CIVI	Mon, Apr 8, 2019	23.15	24.00	23.15	23.69
1805	NYSE	CIVI	Fri, Apr 5, 2019	22.36	23.27	22.36	23.14
1804	NYSE	CIVI	Thu, Apr 4, 2019	21.60	22.53	21.60	22.32
1803	NYSE	CIVI	Wed, Apr 3, 2019	22.44	22.44	21.62	21.73
1802	NYSE	CIVI	Tue, Apr 2, 2019	23.00	23.10	22.24	22.26
1801	NYSE	CIVI	Mon, Apr 1, 2019	22.96	23.54	22.76	22.85
1800	NYSE	CIVI	Fri, Mar 29, 2019	22.22	22.84	21.61	22.69
1799	NYSE	CIVI	Thu, Mar 28, 2019	21.61	21.90	21.41	21.85
1798	NYSE	CIVI	Wed, Mar 27, 2019	21.68	21.90	21.25	21.75
1797	NYSE	CIVI	Tue, Mar 26, 2019	22.14	22.75	21.65	21.71
1796	NYSE	CIVI	Mon, Mar 25, 2019	21.67	22.00	21.39	21.77
1795	NYSE	CIVI	Fri, Mar 22, 2019	22.89	22.97	21.82	21.83
1794	NYSE	CIVI	Thu, Mar 21, 2019	23.00	23.54	22.72	23.13
1793	NYSE	CIVI	Wed, Mar 20, 2019	21.58	23.13	21.41	22.72
1792	NYSE	CIVI	Tue, Mar 19, 2019	21.62	22.33	21.47	21.58
1791	NYSE	CIVI	Mon, Mar 18, 2019	20.91	21.87	20.89	21.63
1790	NYSE	CIVI	Fri, Mar 15, 2019	21.39	21.50	20.90	20.91
1789	NYSE	CIVI	Thu, Mar 14, 2019	21.69	22.10	21.52	21.57
1788	NYSE	CIVI	Wed, Mar 13, 2019	22.19	22.67	21.36	21.71
1787	NYSE	CIVI	Tue, Mar 12, 2019	21.72	22.21	21.39	21.88
1786	NYSE	CIVI	Mon, Mar 11, 2019	21.21	21.87	20.90	21.65
1785	NYSE	CIVI	Fri, Mar 8, 2019	21.92	21.92	20.94	21.07
1784	NYSE	CIVI	Thu, Mar 7, 2019	22.32	22.46	21.82	22.32
1783	NYSE	CIVI	Wed, Mar 6, 2019	22.84	22.84	22.07	22.22
1782	NYSE	CIVI	Tue, Mar 5, 2019	23.84	23.85	22.60	23.00
1781	NYSE	CIVI	Mon, Mar 4, 2019	23.60	24.32	23.33	23.82
1780	NYSE	CIVI	Fri, Mar 1, 2019	22.88	23.56	22.69	23.55
1779	NYSE	CIVI	Thu, Feb 28, 2019	24.25	25.94	22.57	22.97
1778	NYSE	CIVI	Wed, Feb 27, 2019	22.98	23.42	22.45	23.00
1777	NYSE	CIVI	Tue, Feb 26, 2019	23.40	23.74	22.82	22.84
1776	NYSE	CIVI	Mon, Feb 25, 2019	24.05	24.25	23.41	23.42
1775	NYSE	CIVI	Fri, Feb 22, 2019	23.91	24.28	23.56	24.16
1774	NYSE	CIVI	Thu, Feb 21, 2019	24.00	24.36	23.49	23.68
1773	NYSE	CIVI	Wed, Feb 20, 2019	24.52	24.73	24.01	24.09
1772	NYSE	CIVI	Tue, Feb 19, 2019	24.53	24.92	24.51	24.61
1771	NYSE	CIVI	Fri, Feb 15, 2019	24.05	24.75	23.84	24.47
1770	NYSE	CIVI	Thu, Feb 14, 2019	23.34	24.08	23.29	23.80
1769	NYSE	CIVI	Wed, Feb 13, 2019	22.57	23.59	22.57	23.48
1768	NYSE	CIVI	Tue, Feb 12, 2019	22.45	22.87	22.18	22.57
1767	NYSE	CIVI	Mon, Feb 11, 2019	21.54	22.14	21.17	22.11
1766	NYSE	CIVI	Fri, Feb 8, 2019	22.37	22.37	21.09	21.75
1765	NYSE	CIVI	Thu, Feb 7, 2019	23.57	23.57	22.32	22.42
1764	NYSE	CIVI	Wed, Feb 6, 2019	23.72	23.94	23.25	23.78
1763	NYSE	CIVI	Tue, Feb 5, 2019	24.09	24.57	23.80	23.96
1762	NYSE	CIVI	Mon, Feb 4, 2019	22.93	24.07	22.63	24.02
1761	NYSE	CIVI	Fri, Feb 1, 2019	23.04	23.65	22.56	23.21
1760	NYSE	CIVI	Thu, Jan 31, 2019	24.17	24.17	22.91	23.05
1759	NYSE	CIVI	Wed, Jan 30, 2019	23.54	23.68	22.97	23.53
1758	NYSE	CIVI	Tue, Jan 29, 2019	23.80	23.96	23.28	23.36
1757	NYSE	CIVI	Mon, Jan 28, 2019	24.07	24.07	23.41	23.83
1756	NYSE	CIVI	Fri, Jan 25, 2019	24.22	24.86	24.22	24.56
1755	NYSE	CIVI	Thu, Jan 24, 2019	24.23	24.82	23.93	24.05
1754	NYSE	CIVI	Wed, Jan 23, 2019	24.55	24.74	24.14	24.26
1753	NYSE	CIVI	Tue, Jan 22, 2019	24.50	24.59	24.02	24.40
1752	NYSE	CIVI	Fri, Jan 18, 2019	24.60	24.97	24.13	24.70
1751	NYSE	CIVI	Thu, Jan 17, 2019	23.95	24.52	23.63	24.07
1750	NYSE	CIVI	Wed, Jan 16, 2019	23.43	24.40	23.32	24.33
1749	NYSE	CIVI	Tue, Jan 15, 2019	23.63	24.01	23.31	23.49
1748	NYSE	CIVI	Mon, Jan 14, 2019	23.34	23.90	23.00	23.51
1747	NYSE	CIVI	Fri, Jan 11, 2019	24.02	24.02	23.26	23.50
1746	NYSE	CIVI	Thu, Jan 10, 2019	23.61	24.15	23.33	24.04
1745	NYSE	CIVI	Wed, Jan 9, 2019	23.93	24.13	23.25	23.77
1744	NYSE	CIVI	Tue, Jan 8, 2019	24.03	24.05	23.27	23.55
1743	NYSE	CIVI	Mon, Jan 7, 2019	23.43	24.29	23.28	23.65
1742	NYSE	CIVI	Fri, Jan 4, 2019	22.72	23.30	22.38	23.28
1741	NYSE	CIVI	Thu, Jan 3, 2019	21.85	22.33	21.05	22.13
1740	NYSE	CIVI	Wed, Jan 2, 2019	20.50	22.34	20.40	21.85
1739	NYSE	CIVI	Mon, Dec 31, 2018	20.58	20.74	20.04	20.67
1738	NYSE	CIVI	Fri, Dec 28, 2018	20.13	20.89	19.81	20.39
1737	NYSE	CIVI	Thu, Dec 27, 2018	19.50	19.99	19.09	19.98
1736	NYSE	CIVI	Wed, Dec 26, 2018	19.12	20.15	18.41	20.10
1735	NYSE	CIVI	Mon, Dec 24, 2018	18.98	19.28	18.55	18.93
1734	NYSE	CIVI	Fri, Dec 21, 2018	19.50	19.63	18.98	19.30
1733	NYSE	CIVI	Thu, Dec 20, 2018	20.87	21.08	19.46	19.70
1732	NYSE	CIVI	Wed, Dec 19, 2018	21.77	22.38	21.04	21.09
1731	NYSE	CIVI	Tue, Dec 18, 2018	22.95	22.95	21.38	21.59
1730	NYSE	CIVI	Mon, Dec 17, 2018	23.26	24.03	22.74	22.95
1729	NYSE	CIVI	Fri, Dec 14, 2018	24.03	24.57	23.19	23.25
1728	NYSE	CIVI	Thu, Dec 13, 2018	25.30	25.30	24.53	25.01
1727	NYSE	CIVI	Wed, Dec 12, 2018	25.32	25.92	24.83	25.27
1726	NYSE	CIVI	Tue, Dec 11, 2018	25.49	25.49	24.45	24.87
1725	NYSE	CIVI	Mon, Dec 10, 2018	25.18	25.64	24.53	24.97
1724	NYSE	CIVI	Fri, Dec 7, 2018	25.31	26.07	25.14	25.53
1723	NYSE	CIVI	Thu, Dec 6, 2018	25.40	25.40	23.43	24.63
1722	NYSE	CIVI	Tue, Dec 4, 2018	27.37	27.47	26.06	26.11
1721	NYSE	CIVI	Mon, Dec 3, 2018	27.37	27.81	27.06	27.46
1720	NYSE	CIVI	Fri, Nov 30, 2018	27.26	27.31	26.06	26.53
1719	NYSE	CIVI	Thu, Nov 29, 2018	27.47	27.73	26.98	27.45
1718	NYSE	CIVI	Wed, Nov 28, 2018	26.90	27.53	26.45	27.35
1717	NYSE	CIVI	Tue, Nov 27, 2018	27.32	27.52	26.55	26.91
1716	NYSE	CIVI	Mon, Nov 26, 2018	26.48	27.40	26.48	27.38
1715	NYSE	CIVI	Fri, Nov 23, 2018	26.63	26.74	26.06	26.22
1714	NYSE	CIVI	Wed, Nov 21, 2018	26.88	27.91	26.21	27.44
1713	NYSE	CIVI	Tue, Nov 20, 2018	27.29	27.46	26.50	26.63
1712	NYSE	CIVI	Mon, Nov 19, 2018	27.47	27.83	26.91	27.78
1711	NYSE	CIVI	Fri, Nov 16, 2018	27.42	27.80	27.09	27.77
1710	NYSE	CIVI	Thu, Nov 15, 2018	27.21	28.00	26.88	27.51
1709	NYSE	CIVI	Wed, Nov 14, 2018	27.65	27.88	26.52	27.37
1708	NYSE	CIVI	Tue, Nov 13, 2018	27.78	28.36	26.93	27.07
1707	NYSE	CIVI	Mon, Nov 12, 2018	28.34	29.11	27.58	27.65
1706	NYSE	CIVI	Fri, Nov 9, 2018	27.29	28.13	25.65	27.90
1705	NYSE	CIVI	Thu, Nov 8, 2018	28.56	28.81	27.61	27.72
1704	NYSE	CIVI	Wed, Nov 7, 2018	29.56	29.95	27.87	28.92
1703	NYSE	CIVI	Tue, Nov 6, 2018	26.42	26.75	25.54	25.80
1702	NYSE	CIVI	Mon, Nov 5, 2018	25.80	26.45	25.60	26.37
1701	NYSE	CIVI	Fri, Nov 2, 2018	26.36	26.36	25.15	25.40
1700	NYSE	CIVI	Thu, Nov 1, 2018	25.95	26.48	25.67	26.25
1699	NYSE	CIVI	Wed, Oct 31, 2018	26.34	26.67	25.63	25.75
1698	NYSE	CIVI	Tue, Oct 30, 2018	26.67	26.99	25.80	26.00
1697	NYSE	CIVI	Mon, Oct 29, 2018	27.27	27.81	26.43	26.76
1696	NYSE	CIVI	Fri, Oct 26, 2018	27.45	27.72	26.96	27.38
1695	NYSE	CIVI	Thu, Oct 25, 2018	26.64	27.86	26.44	27.72
1694	NYSE	CIVI	Wed, Oct 24, 2018	28.27	28.27	26.35	26.38
1693	NYSE	CIVI	Tue, Oct 23, 2018	28.25	28.77	27.85	28.05
1692	NYSE	CIVI	Mon, Oct 22, 2018	29.17	29.59	28.67	28.80
1691	NYSE	CIVI	Fri, Oct 19, 2018	29.27	30.42	28.98	29.15
1690	NYSE	CIVI	Thu, Oct 18, 2018	29.09	29.13	28.56	29.04
1689	NYSE	CIVI	Wed, Oct 17, 2018	29.30	29.44	28.53	29.31
1688	NYSE	CIVI	Tue, Oct 16, 2018	28.53	29.69	28.12	29.45
1687	NYSE	CIVI	Mon, Oct 15, 2018	28.34	28.77	27.75	28.38
1686	NYSE	CIVI	Fri, Oct 12, 2018	28.62	28.62	27.55	28.07
1685	NYSE	CIVI	Thu, Oct 11, 2018	28.82	29.32	28.17	28.18
1684	NYSE	CIVI	Wed, Oct 10, 2018	29.27	29.70	28.87	28.98
1683	NYSE	CIVI	Tue, Oct 9, 2018	29.32	30.03	28.95	29.44
1682	NYSE	CIVI	Mon, Oct 8, 2018	29.04	29.46	28.67	29.30
1681	NYSE	CIVI	Fri, Oct 5, 2018	30.10	30.23	29.03	29.24
1680	NYSE	CIVI	Thu, Oct 4, 2018	30.58	31.01	29.84	29.95
1679	NYSE	CIVI	Wed, Oct 3, 2018	29.76	30.90	29.61	30.66
1678	NYSE	CIVI	Tue, Oct 2, 2018	29.82	30.01	29.29	29.61
1677	NYSE	CIVI	Mon, Oct 1, 2018	29.94	30.27	29.65	29.80
1676	NYSE	CIVI	Fri, Sep 28, 2018	29.45	30.29	29.27	29.78
1675	NYSE	CIVI	Thu, Sep 27, 2018	29.89	30.18	29.38	29.57
1674	NYSE	CIVI	Wed, Sep 26, 2018	29.08	30.02	28.63	29.84
1673	NYSE	CIVI	Tue, Sep 25, 2018	29.64	29.88	29.05	29.27
1672	NYSE	CIVI	Mon, Sep 24, 2018	30.29	30.98	29.31	29.50
1671	NYSE	CIVI	Fri, Sep 21, 2018	29.51	30.52	29.51	29.99
1670	NYSE	CIVI	Thu, Sep 20, 2018	29.51	29.89	29.13	29.47
1669	NYSE	CIVI	Wed, Sep 19, 2018	28.77	29.38	28.71	29.21
1668	NYSE	CIVI	Tue, Sep 18, 2018	28.67	29.32	28.58	28.88
1667	NYSE	CIVI	Mon, Sep 17, 2018	28.23	29.26	28.06	28.49
1666	NYSE	CIVI	Fri, Sep 14, 2018	28.89	29.18	28.36	28.37
1665	NYSE	CIVI	Thu, Sep 13, 2018	29.10	29.36	28.65	28.82
1664	NYSE	CIVI	Wed, Sep 12, 2018	29.88	30.30	29.20	29.22
1663	NYSE	CIVI	Tue, Sep 11, 2018	29.55	30.05	29.43	29.66
1662	NYSE	CIVI	Mon, Sep 10, 2018	30.05	30.56	29.50	29.53
1661	NYSE	CIVI	Fri, Sep 7, 2018	30.00	30.48	29.69	29.92
1660	NYSE	CIVI	Thu, Sep 6, 2018	30.04	30.47	30.00	30.29
1659	NYSE	CIVI	Wed, Sep 5, 2018	30.16	30.16	29.75	30.04
1658	NYSE	CIVI	Tue, Sep 4, 2018	31.05	31.46	29.58	30.31
1657	NYSE	CIVI	Fri, Aug 31, 2018	32.20	32.26	30.75	31.00
1656	NYSE	CIVI	Thu, Aug 30, 2018	32.98	33.34	31.72	32.27
1655	NYSE	CIVI	Wed, Aug 29, 2018	32.54	33.19	32.54	33.02
1654	NYSE	CIVI	Tue, Aug 28, 2018	32.11	32.87	32.05	32.65
1653	NYSE	CIVI	Mon, Aug 27, 2018	32.31	32.72	31.78	32.05
1652	NYSE	CIVI	Fri, Aug 24, 2018	33.22	33.67	31.83	32.23
1651	NYSE	CIVI	Thu, Aug 23, 2018	32.73	33.11	32.34	33.08
1650	NYSE	CIVI	Wed, Aug 22, 2018	32.22	32.82	32.07	32.77
1649	NYSE	CIVI	Tue, Aug 21, 2018	32.24	33.29	31.91	32.05
1648	NYSE	CIVI	Mon, Aug 20, 2018	31.73	32.38	31.48	32.23
1647	NYSE	CIVI	Fri, Aug 17, 2018	31.73	32.27	31.26	31.87
1646	NYSE	CIVI	Thu, Aug 16, 2018	31.96	31.96	31.32	31.55
1645	NYSE	CIVI	Wed, Aug 15, 2018	31.71	32.41	31.35	31.86
1644	NYSE	CIVI	Tue, Aug 14, 2018	32.55	32.61	31.32	32.18
1643	NYSE	CIVI	Mon, Aug 13, 2018	32.31	32.49	31.53	32.04
1642	NYSE	CIVI	Fri, Aug 10, 2018	33.43	34.17	32.37	32.38
1641	NYSE	CIVI	Thu, Aug 9, 2018	35.00	35.00	31.97	33.66
1640	NYSE	CIVI	Wed, Aug 8, 2018	36.74	37.16	36.39	36.47
1639	NYSE	CIVI	Tue, Aug 7, 2018	40.18	40.38	37.01	37.10
1638	NYSE	CIVI	Mon, Aug 6, 2018	37.94	39.85	37.65	39.47
1637	NYSE	CIVI	Fri, Aug 3, 2018	37.88	38.36	37.66	37.93
1636	NYSE	CIVI	Thu, Aug 2, 2018	37.24	38.17	36.70	38.00
1635	NYSE	CIVI	Wed, Aug 1, 2018	36.68	38.01	36.02	37.50
1634	NYSE	CIVI	Tue, Jul 31, 2018	38.12	38.12	36.70	37.20
1633	NYSE	CIVI	Mon, Jul 30, 2018	38.50	38.50	37.33	37.97
1632	NYSE	CIVI	Fri, Jul 27, 2018	37.92	39.29	37.52	38.18
1631	NYSE	CIVI	Thu, Jul 26, 2018	37.91	39.12	37.42	38.24
1630	NYSE	CIVI	Wed, Jul 25, 2018	35.47	35.56	34.65	35.42
1629	NYSE	CIVI	Tue, Jul 24, 2018	35.42	35.83	35.26	35.47
1628	NYSE	CIVI	Mon, Jul 23, 2018	35.77	35.77	35.14	35.32
1627	NYSE	CIVI	Fri, Jul 20, 2018	35.21	35.34	34.79	35.17
1626	NYSE	CIVI	Thu, Jul 19, 2018	35.61	36.36	34.87	35.17
1625	NYSE	CIVI	Wed, Jul 18, 2018	34.99	35.82	34.27	35.61
1624	NYSE	CIVI	Tue, Jul 17, 2018	35.58	35.88	35.22	35.38
1623	NYSE	CIVI	Mon, Jul 16, 2018	35.50	35.58	34.20	35.25
1622	NYSE	CIVI	Fri, Jul 13, 2018	36.30	36.59	35.99	36.10
1621	NYSE	CIVI	Thu, Jul 12, 2018	35.52	36.57	34.79	36.18
1620	NYSE	CIVI	Wed, Jul 11, 2018	36.07	36.63	34.87	35.15
1619	NYSE	CIVI	Tue, Jul 10, 2018	37.25	37.44	36.35	36.44
1618	NYSE	CIVI	Mon, Jul 9, 2018	37.56	37.74	37.00	37.18
1617	NYSE	CIVI	Fri, Jul 6, 2018	37.50	38.08	37.16	37.53
1616	NYSE	CIVI	Thu, Jul 5, 2018	37.31	38.05	37.13	37.56
1615	NYSE	CIVI	Tue, Jul 3, 2018	37.36	38.42	36.83	37.33
1614	NYSE	CIVI	Mon, Jul 2, 2018	37.56	37.60	36.50	36.99
1613	NYSE	CIVI	Fri, Jun 29, 2018	36.86	39.00	36.79	37.87
1612	NYSE	CIVI	Thu, Jun 28, 2018	35.92	37.16	35.38	36.73
1611	NYSE	CIVI	Wed, Jun 27, 2018	35.14	36.31	35.14	35.86
1610	NYSE	CIVI	Tue, Jun 26, 2018	32.45	35.11	32.45	34.77
1609	NYSE	CIVI	Mon, Jun 25, 2018	33.09	33.52	32.28	32.44
1608	NYSE	CIVI	Fri, Jun 22, 2018	33.66	34.18	32.87	33.00
1607	NYSE	CIVI	Thu, Jun 21, 2018	31.99	32.99	31.71	32.39
1606	NYSE	CIVI	Wed, Jun 20, 2018	32.13	32.22	30.92	32.03
1605	NYSE	CIVI	Tue, Jun 19, 2018	32.37	32.57	31.36	31.72
1604	NYSE	CIVI	Mon, Jun 18, 2018	31.70	33.46	31.55	32.80
1603	NYSE	CIVI	Fri, Jun 15, 2018	33.32	33.36	31.55	31.82
1602	NYSE	CIVI	Thu, Jun 14, 2018	34.55	34.55	33.20	33.55
1601	NYSE	CIVI	Wed, Jun 13, 2018	34.24	34.59	33.85	34.29
1600	NYSE	CIVI	Tue, Jun 12, 2018	33.86	34.83	33.55	34.34
1599	NYSE	CIVI	Mon, Jun 11, 2018	33.29	33.99	32.84	33.91
1598	NYSE	CIVI	Fri, Jun 8, 2018	35.11	35.11	33.34	33.78
1597	NYSE	CIVI	Thu, Jun 7, 2018	34.34	35.70	34.21	34.93
1596	NYSE	CIVI	Wed, Jun 6, 2018	34.87	35.62	33.72	34.23
1595	NYSE	CIVI	Tue, Jun 5, 2018	34.64	34.98	33.83	34.82
1594	NYSE	CIVI	Mon, Jun 4, 2018	36.85	36.93	34.43	34.76
1593	NYSE	CIVI	Fri, Jun 1, 2018	36.91	37.28	36.08	36.61
1592	NYSE	CIVI	Thu, May 31, 2018	36.17	37.14	35.88	36.78
1591	NYSE	CIVI	Wed, May 30, 2018	35.64	36.80	35.51	36.57
1590	NYSE	CIVI	Tue, May 29, 2018	35.15	35.71	35.03	35.54
1589	NYSE	CIVI	Fri, May 25, 2018	33.51	35.69	33.32	35.61
1588	NYSE	CIVI	Thu, May 24, 2018	36.82	37.09	35.05	35.11
1587	NYSE	CIVI	Wed, May 23, 2018	35.38	36.97	35.05	36.80
1586	NYSE	CIVI	Tue, May 22, 2018	37.24	37.50	35.28	35.52
1585	NYSE	CIVI	Mon, May 21, 2018	36.53	37.37	36.26	37.02
1584	NYSE	CIVI	Fri, May 18, 2018	36.28	36.89	36.00	36.14
1583	NYSE	CIVI	Thu, May 17, 2018	33.50	36.25	33.38	35.95
1582	NYSE	CIVI	Wed, May 16, 2018	33.44	33.65	33.26	33.28
1581	NYSE	CIVI	Tue, May 15, 2018	33.24	33.75	33.09	33.31
1580	NYSE	CIVI	Mon, May 14, 2018	33.12	33.66	33.09	33.23
1579	NYSE	CIVI	Fri, May 11, 2018	33.51	34.12	32.88	32.94
1578	NYSE	CIVI	Thu, May 10, 2018	34.26	34.87	32.86	33.40
1577	NYSE	CIVI	Wed, May 9, 2018	34.06	34.51	32.29	33.39
1576	NYSE	CIVI	Tue, May 8, 2018	30.89	31.77	29.80	31.60
1575	NYSE	CIVI	Mon, May 7, 2018	31.37	32.17	30.76	31.06
1574	NYSE	CIVI	Fri, May 4, 2018	30.39	31.23	30.39	31.07
1573	NYSE	CIVI	Thu, May 3, 2018	31.40	31.40	30.30	30.47
1572	NYSE	CIVI	Wed, May 2, 2018	30.55	31.96	30.55	31.57
1571	NYSE	CIVI	Tue, May 1, 2018	30.34	30.79	30.00	30.58
1570	NYSE	CIVI	Mon, Apr 30, 2018	29.23	30.42	28.86	30.33
1569	NYSE	CIVI	Fri, Apr 27, 2018	30.47	30.62	29.08	29.12
1568	NYSE	CIVI	Thu, Apr 26, 2018	30.03	30.82	29.51	30.47
1567	NYSE	CIVI	Wed, Apr 25, 2018	28.57	29.40	28.25	29.35
1566	NYSE	CIVI	Tue, Apr 24, 2018	28.66	29.24	28.35	28.71
1565	NYSE	CIVI	Mon, Apr 23, 2018	28.55	28.78	27.74	28.70
1564	NYSE	CIVI	Fri, Apr 20, 2018	28.47	28.93	27.72	28.78
1563	NYSE	CIVI	Thu, Apr 19, 2018	28.73	29.84	27.70	28.58
1562	NYSE	CIVI	Wed, Apr 18, 2018	26.98	29.10	26.62	28.86
1561	NYSE	CIVI	Tue, Apr 17, 2018	26.67	27.00	26.28	26.80
1560	NYSE	CIVI	Mon, Apr 16, 2018	28.00	28.00	26.50	26.65
1559	NYSE	CIVI	Fri, Apr 13, 2018	28.64	28.80	27.71	28.06
1558	NYSE	CIVI	Thu, Apr 12, 2018	27.73	28.75	27.32	28.66
1557	NYSE	CIVI	Wed, Apr 11, 2018	27.57	27.88	27.41	27.70
1556	NYSE	CIVI	Tue, Apr 10, 2018	26.98	27.95	26.82	27.59
1555	NYSE	CIVI	Mon, Apr 9, 2018	27.23	27.48	26.54	26.61
1554	NYSE	CIVI	Fri, Apr 6, 2018	27.50	28.28	26.49	27.08
1553	NYSE	CIVI	Thu, Apr 5, 2018	27.41	27.95	26.39	27.83
1552	NYSE	CIVI	Wed, Apr 4, 2018	26.71	27.32	26.44	27.14
1551	NYSE	CIVI	Tue, Apr 3, 2018	26.72	27.30	25.88	27.15
1550	NYSE	CIVI	Mon, Apr 2, 2018	27.48	27.59	26.20	26.60
1549	NYSE	CIVI	Thu, Mar 29, 2018	27.20	27.99	27.20	27.71
1548	NYSE	CIVI	Wed, Mar 28, 2018	26.65	27.20	26.37	27.16
1547	NYSE	CIVI	Tue, Mar 27, 2018	27.65	27.71	26.50	26.65
1546	NYSE	CIVI	Mon, Mar 26, 2018	27.35	27.50	26.52	27.41
1545	NYSE	CIVI	Fri, Mar 23, 2018	27.27	27.98	26.53	27.07
1544	NYSE	CIVI	Thu, Mar 22, 2018	28.09	28.25	27.08	27.22
1543	NYSE	CIVI	Wed, Mar 21, 2018	26.75	28.50	26.75	27.96
1542	NYSE	CIVI	Tue, Mar 20, 2018	26.83	27.28	26.54	26.63
1541	NYSE	CIVI	Mon, Mar 19, 2018	27.86	28.02	26.47	26.78
1540	NYSE	CIVI	Fri, Mar 16, 2018	25.90	27.59	25.90	27.47
1539	NYSE	CIVI	Thu, Mar 15, 2018	26.90	27.78	25.54	25.80
1538	NYSE	CIVI	Wed, Mar 14, 2018	27.72	27.76	26.30	26.48
1537	NYSE	CIVI	Tue, Mar 13, 2018	27.98	28.09	27.55	27.61
1536	NYSE	CIVI	Mon, Mar 12, 2018	27.97	28.58	27.52	27.87
1535	NYSE	CIVI	Fri, Mar 9, 2018	27.87	28.12	27.51	27.89
1534	NYSE	CIVI	Thu, Mar 8, 2018	27.43	27.56	27.27	27.42
1533	NYSE	CIVI	Wed, Mar 7, 2018	27.51	27.88	27.20	27.28
1532	NYSE	CIVI	Tue, Mar 6, 2018	27.77	28.24	27.62	27.74
1531	NYSE	CIVI	Mon, Mar 5, 2018	27.28	28.12	27.28	27.42
1530	NYSE	CIVI	Fri, Mar 2, 2018	27.08	27.65	26.75	27.26
1529	NYSE	CIVI	Thu, Mar 1, 2018	27.88	27.88	26.93	27.23
1528	NYSE	CIVI	Wed, Feb 28, 2018	29.12	29.12	27.91	28.03
1527	NYSE	CIVI	Tue, Feb 27, 2018	28.82	29.35	28.76	28.92
1526	NYSE	CIVI	Mon, Feb 26, 2018	29.13	29.47	28.68	28.94
1525	NYSE	CIVI	Fri, Feb 23, 2018	28.61	29.47	28.58	29.00
1524	NYSE	CIVI	Thu, Feb 22, 2018	28.13	29.05	28.13	28.42
1523	NYSE	CIVI	Wed, Feb 21, 2018	28.33	29.00	28.12	28.34
1522	NYSE	CIVI	Tue, Feb 20, 2018	27.77	28.74	27.77	28.24
1521	NYSE	CIVI	Fri, Feb 16, 2018	26.11	27.98	25.99	27.82
1520	NYSE	CIVI	Thu, Feb 15, 2018	25.84	26.36	25.44	26.12
1519	NYSE	CIVI	Wed, Feb 14, 2018	25.52	26.28	25.33	25.74
1518	NYSE	CIVI	Tue, Feb 13, 2018	25.84	26.03	25.25	25.78
1517	NYSE	CIVI	Mon, Feb 12, 2018	25.42	26.19	24.88	25.87
1516	NYSE	CIVI	Fri, Feb 9, 2018	25.38	25.76	23.66	24.84
1515	NYSE	CIVI	Thu, Feb 8, 2018	25.92	26.35	25.21	25.23
1514	NYSE	CIVI	Wed, Feb 7, 2018	26.49	26.82	25.64	25.93
1513	NYSE	CIVI	Tue, Feb 6, 2018	25.91	26.70	25.53	26.55
1512	NYSE	CIVI	Mon, Feb 5, 2018	27.00	27.42	26.10	26.59
1511	NYSE	CIVI	Fri, Feb 2, 2018	27.65	27.73	26.65	27.40
1510	NYSE	CIVI	Thu, Feb 1, 2018	28.01	28.15	27.50	27.68
1509	NYSE	CIVI	Wed, Jan 31, 2018	27.88	28.27	27.44	28.01
1508	NYSE	CIVI	Tue, Jan 30, 2018	28.30	28.49	27.45	27.88
1507	NYSE	CIVI	Mon, Jan 29, 2018	27.73	28.77	27.23	28.51
1506	NYSE	CIVI	Fri, Jan 26, 2018	27.59	27.96	27.24	27.78
1505	NYSE	CIVI	Thu, Jan 25, 2018	28.83	29.39	27.53	27.64
1504	NYSE	CIVI	Wed, Jan 24, 2018	28.31	28.91	28.12	28.54
1503	NYSE	CIVI	Tue, Jan 23, 2018	28.33	28.52	27.78	28.20
1502	NYSE	CIVI	Mon, Jan 22, 2018	27.62	28.45	27.41	28.12
1501	NYSE	CIVI	Fri, Jan 19, 2018	28.00	28.00	27.25	27.87
1500	NYSE	CIVI	Thu, Jan 18, 2018	28.40	28.62	27.38	28.00
1499	NYSE	CIVI	Wed, Jan 17, 2018	28.28	28.51	27.84	28.40
1498	NYSE	CIVI	Tue, Jan 16, 2018	29.17	29.17	27.81	28.00
1497	NYSE	CIVI	Fri, Jan 12, 2018	29.56	29.57	28.05	28.80
1496	NYSE	CIVI	Thu, Jan 11, 2018	28.83	30.12	28.57	29.33
1495	NYSE	CIVI	Wed, Jan 10, 2018	27.84	28.38	27.51	28.27
1494	NYSE	CIVI	Tue, Jan 9, 2018	28.10	28.58	27.60	27.84
1493	NYSE	CIVI	Mon, Jan 8, 2018	27.94	28.56	27.43	28.19
1492	NYSE	CIVI	Fri, Jan 5, 2018	28.10	28.58	27.49	28.06
1491	NYSE	CIVI	Thu, Jan 4, 2018	28.70	28.97	27.56	28.15
1490	NYSE	CIVI	Wed, Jan 3, 2018	27.61	29.15	26.55	28.60
1489	NYSE	CIVI	Tue, Jan 2, 2018	27.83	29.08	26.85	27.20
1488	NYSE	CIVI	Fri, Dec 29, 2017	29.36	29.36	26.27	27.59
1487	NYSE	CIVI	Thu, Dec 28, 2017	29.98	30.31	29.61	29.65
1486	NYSE	CIVI	Wed, Dec 27, 2017	30.45	30.90	29.90	29.98
1485	NYSE	CIVI	Tue, Dec 26, 2017	30.09	31.01	29.96	30.50
1484	NYSE	CIVI	Fri, Dec 22, 2017	30.21	30.54	29.54	30.06
1483	NYSE	CIVI	Thu, Dec 21, 2017	30.60	30.70	30.01	30.05
1482	NYSE	CIVI	Wed, Dec 20, 2017	30.44	30.81	30.13	30.59
1481	NYSE	CIVI	Tue, Dec 19, 2017	30.82	30.89	30.22	30.32
1480	NYSE	CIVI	Mon, Dec 18, 2017	29.99	31.18	29.99	30.79
1479	NYSE	CIVI	Fri, Dec 15, 2017	30.10	30.17	29.37	29.92
1478	NYSE	CIVI	Thu, Dec 14, 2017	29.78	30.27	29.36	30.00
1477	NYSE	CIVI	Wed, Dec 13, 2017	29.35	30.24	29.23	29.85
1476	NYSE	CIVI	Tue, Dec 12, 2017	28.50	29.44	28.50	29.21
1475	NYSE	CIVI	Mon, Dec 11, 2017	27.02	28.68	26.50	28.58
1474	NYSE	CIVI	Fri, Dec 8, 2017	26.95	27.32	26.74	26.84
1473	NYSE	CIVI	Thu, Dec 7, 2017	26.03	27.40	26.00	26.69
1472	NYSE	CIVI	Wed, Dec 6, 2017	27.85	27.85	26.05	26.16
1471	NYSE	CIVI	Tue, Dec 5, 2017	27.06	28.38	27.01	28.34
1470	NYSE	CIVI	Mon, Dec 4, 2017	28.00	28.31	27.01	27.16
1469	NYSE	CIVI	Fri, Dec 1, 2017	28.10	29.24	27.47	27.99
1468	NYSE	CIVI	Thu, Nov 30, 2017	27.80	28.81	27.34	27.77
1467	NYSE	CIVI	Wed, Nov 29, 2017	27.75	28.04	27.19	27.75
1466	NYSE	CIVI	Tue, Nov 28, 2017	27.55	29.37	27.52	27.79
1465	NYSE	CIVI	Mon, Nov 27, 2017	28.50	29.71	27.34	27.77
1464	NYSE	CIVI	Fri, Nov 24, 2017	32.10	32.12	28.34	28.38
1463	NYSE	CIVI	Wed, Nov 22, 2017	31.76	32.26	31.55	32.14
1462	NYSE	CIVI	Tue, Nov 21, 2017	32.44	32.83	31.45	31.68
1461	NYSE	CIVI	Mon, Nov 20, 2017	32.75	32.75	32.10	32.21
1460	NYSE	CIVI	Fri, Nov 17, 2017	32.74	33.18	32.46	32.84
1459	NYSE	CIVI	Thu, Nov 16, 2017	31.94	32.65	31.77	32.58
1458	NYSE	CIVI	Wed, Nov 15, 2017	32.67	32.95	29.76	32.07
1457	NYSE	CIVI	Tue, Nov 14, 2017	31.04	31.52	29.91	30.66
1456	NYSE	CIVI	Mon, Nov 13, 2017	32.82	32.82	31.12	31.42
1455	NYSE	CIVI	Fri, Nov 10, 2017	32.75	33.21	32.29	33.04
1454	NYSE	CIVI	Thu, Nov 9, 2017	34.40	35.50	32.34	32.61
1453	NYSE	CIVI	Wed, Nov 8, 2017	34.08	34.14	32.81	33.53
1452	NYSE	CIVI	Tue, Nov 7, 2017	34.83	34.99	34.15	34.44
1451	NYSE	CIVI	Mon, Nov 6, 2017	34.59	35.30	34.38	34.75
1450	NYSE	CIVI	Fri, Nov 3, 2017	34.90	35.02	33.87	34.46
1449	NYSE	CIVI	Thu, Nov 2, 2017	34.93	35.21	34.19	34.84
1448	NYSE	CIVI	Wed, Nov 1, 2017	34.39	35.15	33.76	35.02
1447	NYSE	CIVI	Tue, Oct 31, 2017	32.57	33.91	32.22	33.83
1446	NYSE	CIVI	Mon, Oct 30, 2017	31.79	33.26	31.79	32.17
1445	NYSE	CIVI	Fri, Oct 27, 2017	30.41	32.07	30.41	31.85
1444	NYSE	CIVI	Thu, Oct 26, 2017	30.24	30.80	29.65	30.74
1443	NYSE	CIVI	Wed, Oct 25, 2017	31.26	31.66	30.09	30.17
1442	NYSE	CIVI	Tue, Oct 24, 2017	31.93	32.30	31.06	31.40
1441	NYSE	CIVI	Mon, Oct 23, 2017	33.23	33.27	31.71	31.78
1440	NYSE	CIVI	Fri, Oct 20, 2017	33.43	33.71	32.85	32.93
1439	NYSE	CIVI	Thu, Oct 19, 2017	33.13	33.43	32.59	32.99
1438	NYSE	CIVI	Wed, Oct 18, 2017	33.87	34.23	33.22	33.46
1437	NYSE	CIVI	Tue, Oct 17, 2017	34.13	34.39	33.60	34.00
1436	NYSE	CIVI	Mon, Oct 16, 2017	34.31	34.44	34.00	34.25
1435	NYSE	CIVI	Fri, Oct 13, 2017	34.31	34.36	33.86	34.04
1434	NYSE	CIVI	Thu, Oct 12, 2017	34.22	34.33	33.06	33.95
1433	NYSE	CIVI	Wed, Oct 11, 2017	34.19	34.47	33.68	34.33
1432	NYSE	CIVI	Tue, Oct 10, 2017	33.99	34.46	33.47	33.85
1431	NYSE	CIVI	Mon, Oct 9, 2017	33.72	33.85	32.83	33.54
1430	NYSE	CIVI	Fri, Oct 6, 2017	34.02	34.16	33.03	33.51
1429	NYSE	CIVI	Thu, Oct 5, 2017	33.22	34.71	33.14	34.60
1428	NYSE	CIVI	Wed, Oct 4, 2017	33.43	33.59	32.43	33.10
1427	NYSE	CIVI	Tue, Oct 3, 2017	33.57	33.92	33.20	33.34
1426	NYSE	CIVI	Mon, Oct 2, 2017	32.50	33.76	32.40	33.70
1425	NYSE	CIVI	Fri, Sep 29, 2017	33.17	33.46	32.45	32.99
1424	NYSE	CIVI	Thu, Sep 28, 2017	32.99	34.42	32.74	33.41
1423	NYSE	CIVI	Wed, Sep 27, 2017	32.05	33.07	31.51	32.78
1422	NYSE	CIVI	Tue, Sep 26, 2017	31.63	32.09	31.32	31.62
1421	NYSE	CIVI	Mon, Sep 25, 2017	31.50	31.98	31.46	31.77
1420	NYSE	CIVI	Fri, Sep 22, 2017	31.06	31.53	30.70	31.16
1419	NYSE	CIVI	Thu, Sep 21, 2017	31.26	31.39	30.86	31.10
1418	NYSE	CIVI	Wed, Sep 20, 2017	30.90	31.67	30.67	31.17
1417	NYSE	CIVI	Tue, Sep 19, 2017	30.36	30.90	29.85	30.71
1416	NYSE	CIVI	Mon, Sep 18, 2017	29.91	30.52	29.52	30.19
1415	NYSE	CIVI	Fri, Sep 15, 2017	29.89	30.62	29.67	29.91
1414	NYSE	CIVI	Thu, Sep 14, 2017	29.80	31.50	29.49	29.79
1413	NYSE	CIVI	Wed, Sep 13, 2017	29.21	29.74	29.12	29.48
1412	NYSE	CIVI	Tue, Sep 12, 2017	29.16	29.64	28.82	29.18
1411	NYSE	CIVI	Mon, Sep 11, 2017	27.90	29.53	27.35	29.04
1410	NYSE	CIVI	Fri, Sep 8, 2017	28.90	29.09	26.30	27.75
1409	NYSE	CIVI	Thu, Sep 7, 2017	29.56	29.87	28.30	28.96
1408	NYSE	CIVI	Wed, Sep 6, 2017	28.62	29.45	28.62	29.32
1407	NYSE	CIVI	Tue, Sep 5, 2017	27.52	28.69	27.43	28.61
1406	NYSE	CIVI	Fri, Sep 1, 2017	26.12	27.41	25.71	27.36
1405	NYSE	CIVI	Thu, Aug 31, 2017	24.74	26.01	24.67	25.99
1404	NYSE	CIVI	Wed, Aug 30, 2017	24.18	24.80	23.33	24.44
1403	NYSE	CIVI	Tue, Aug 29, 2017	24.20	24.48	23.35	24.00
1402	NYSE	CIVI	Mon, Aug 28, 2017	25.55	26.16	23.90	24.66
1401	NYSE	CIVI	Fri, Aug 25, 2017	25.30	26.12	24.95	25.91
1400	NYSE	CIVI	Thu, Aug 24, 2017	24.70	25.42	24.47	25.26
1399	NYSE	CIVI	Wed, Aug 23, 2017	24.59	25.04	24.22	24.70
1398	NYSE	CIVI	Tue, Aug 22, 2017	25.06	25.06	24.24	24.52
1397	NYSE	CIVI	Mon, Aug 21, 2017	24.55	25.06	24.13	24.83
1396	NYSE	CIVI	Fri, Aug 18, 2017	24.79	25.05	24.09	24.57
1395	NYSE	CIVI	Thu, Aug 17, 2017	25.69	26.48	24.83	25.07
1394	NYSE	CIVI	Wed, Aug 16, 2017	27.11	27.54	25.85	25.94
1393	NYSE	CIVI	Tue, Aug 15, 2017	28.67	29.49	26.73	27.27
1392	NYSE	CIVI	Mon, Aug 14, 2017	30.32	30.67	28.18	28.63
1391	NYSE	CIVI	Fri, Aug 11, 2017	29.85	30.53	29.25	30.12
1390	NYSE	CIVI	Thu, Aug 10, 2017	28.30	30.36	27.94	29.64
1389	NYSE	CIVI	Wed, Aug 9, 2017	27.93	28.93	27.09	28.44
1388	NYSE	CIVI	Tue, Aug 8, 2017	27.28	28.12	26.73	27.24
1387	NYSE	CIVI	Mon, Aug 7, 2017	28.44	28.47	27.12	27.58
1386	NYSE	CIVI	Fri, Aug 4, 2017	28.47	29.21	27.50	28.50
1385	NYSE	CIVI	Thu, Aug 3, 2017	29.27	29.41	28.31	28.38
1384	NYSE	CIVI	Wed, Aug 2, 2017	29.12	30.12	28.70	29.28
1383	NYSE	CIVI	Tue, Aug 1, 2017	29.02	29.43	28.85	29.33
1382	NYSE	CIVI	Mon, Jul 31, 2017	28.60	29.21	28.29	29.04
1381	NYSE	CIVI	Fri, Jul 28, 2017	28.39	28.65	27.73	28.56
1380	NYSE	CIVI	Thu, Jul 27, 2017	27.70	29.00	27.43	28.40
1379	NYSE	CIVI	Wed, Jul 26, 2017	27.50	28.24	26.99	27.72
1378	NYSE	CIVI	Tue, Jul 25, 2017	26.57	27.93	26.50	27.45
1377	NYSE	CIVI	Mon, Jul 24, 2017	26.52	27.59	25.76	26.26
1376	NYSE	CIVI	Fri, Jul 21, 2017	28.75	28.78	26.13	26.53
1375	NYSE	CIVI	Thu, Jul 20, 2017	28.60	30.16	27.87	28.38
1374	NYSE	CIVI	Wed, Jul 19, 2017	27.65	28.36	27.04	28.32
1373	NYSE	CIVI	Tue, Jul 18, 2017	29.06	29.45	27.56	27.97
1372	NYSE	CIVI	Mon, Jul 17, 2017	29.67	30.04	28.86	29.10
1371	NYSE	CIVI	Fri, Jul 14, 2017	29.54	30.13	28.87	29.79
1370	NYSE	CIVI	Thu, Jul 13, 2017	28.93	29.88	28.34	29.55
1369	NYSE	CIVI	Wed, Jul 12, 2017	28.67	29.61	28.10	28.65
1368	NYSE	CIVI	Tue, Jul 11, 2017	28.06	28.82	27.29	28.44
1367	NYSE	CIVI	Mon, Jul 10, 2017	27.24	28.61	27.24	27.97
1366	NYSE	CIVI	Fri, Jul 7, 2017	29.30	29.59	27.35	27.85
1365	NYSE	CIVI	Thu, Jul 6, 2017	31.25	31.66	29.38	29.65
1364	NYSE	CIVI	Wed, Jul 5, 2017	31.87	31.93	31.00	31.37
1363	NYSE	CIVI	Mon, Jul 3, 2017	30.96	32.19	30.96	31.90
1362	NYSE	CIVI	Fri, Jun 30, 2017	29.91	32.10	29.53	31.71
1361	NYSE	CIVI	Thu, Jun 29, 2017	29.05	30.58	28.87	29.62
1360	NYSE	CIVI	Wed, Jun 28, 2017	29.21	29.49	28.49	28.95
1359	NYSE	CIVI	Tue, Jun 27, 2017	28.92	29.48	28.50	29.24
1358	NYSE	CIVI	Mon, Jun 26, 2017	29.05	29.05	27.79	28.75
1357	NYSE	CIVI	Fri, Jun 23, 2017	29.25	29.44	28.55	29.05
1356	NYSE	CIVI	Thu, Jun 22, 2017	29.23	30.18	28.92	29.19
1355	NYSE	CIVI	Wed, Jun 21, 2017	30.49	30.61	28.88	29.47
1354	NYSE	CIVI	Tue, Jun 20, 2017	30.61	30.61	29.35	30.25
1353	NYSE	CIVI	Mon, Jun 19, 2017	31.00	32.00	30.03	30.96
1352	NYSE	CIVI	Fri, Jun 16, 2017	32.00	32.27	30.60	31.28
1351	NYSE	CIVI	Thu, Jun 15, 2017	33.57	33.97	31.73	32.06
1350	NYSE	CIVI	Wed, Jun 14, 2017	34.99	35.38	33.41	33.94
1349	NYSE	CIVI	Tue, Jun 13, 2017	35.59	35.91	34.85	35.22
1348	NYSE	CIVI	Mon, Jun 12, 2017	35.06	36.40	33.60	35.30
1347	NYSE	CIVI	Fri, Jun 9, 2017	36.10	36.10	34.50	34.94
1346	NYSE	CIVI	Thu, Jun 8, 2017	34.40	36.29	33.51	35.67
1345	NYSE	CIVI	Wed, Jun 7, 2017	35.42	35.95	33.20	34.01
1344	NYSE	CIVI	Tue, Jun 6, 2017	34.82	35.76	32.94	35.60
1343	NYSE	CIVI	Mon, Jun 5, 2017	34.53	35.71	32.29	34.92
1342	NYSE	CIVI	Fri, Jun 2, 2017	35.11	36.02	33.54	35.08
1341	NYSE	CIVI	Thu, Jun 1, 2017	35.54	36.36	35.22	35.40
1340	NYSE	CIVI	Wed, May 31, 2017	36.23	36.98	34.99	35.29
1339	NYSE	CIVI	Tue, May 30, 2017	36.92	37.49	36.34	36.96
1338	NYSE	CIVI	Fri, May 26, 2017	37.27	37.50	36.56	37.19
1337	NYSE	CIVI	Thu, May 25, 2017	38.80	38.80	37.03	37.85
1336	NYSE	CIVI	Wed, May 24, 2017	37.81	39.08	37.81	38.83
1335	NYSE	CIVI	Tue, May 23, 2017	38.76	39.50	38.16	38.18
1334	NYSE	CIVI	Mon, May 22, 2017	39.25	39.25	38.50	38.63
1333	NYSE	CIVI	Fri, May 19, 2017	38.23	39.56	38.13	38.75
1332	NYSE	CIVI	Thu, May 18, 2017	36.81	38.11	36.81	37.81
1331	NYSE	CIVI	Wed, May 17, 2017	37.38	37.86	35.88	37.29
1330	NYSE	CIVI	Tue, May 16, 2017	39.00	39.69	38.14	38.40
1329	NYSE	CIVI	Mon, May 15, 2017	39.21	39.29	38.63	38.99
1328	NYSE	CIVI	Fri, May 12, 2017	38.51	39.19	36.91	38.25
1327	NYSE	CIVI	Thu, May 11, 2017	39.39	40.49	38.41	38.99
1326	NYSE	CIVI	Wed, May 10, 2017	37.18	38.99	37.18	38.46
1325	NYSE	CIVI	Tue, May 9, 2017	35.48	38.00	35.48	36.78
1324	NYSE	CIVI	Mon, May 8, 2017	33.80	36.90	33.15	36.36
1323	NYSE	CIVI	Fri, May 5, 2017	32.00	34.08	31.77	33.83
1322	NYSE	CIVI	Thu, May 4, 2017	34.09	34.98	32.00	32.95
1321	NYSE	CIVI	Wed, May 3, 2017	37.41	38.00	34.38	35.51
1320	NYSE	CIVI	Tue, May 2, 2017	38.99	39.18	37.50	37.95
1319	NYSE	CIVI	Mon, May 1, 2017	40.60	40.60	30.89	39.20
1318	NYSE	CIVI	Fri, Apr 28, 2017	0.78	1.03	0.42	0.51
1317	NYSE	CIVI	Thu, Apr 27, 2017	0.89	0.89	0.76	0.78
1316	NYSE	CIVI	Wed, Apr 26, 2017	0.93	0.93	0.89	0.89
1315	NYSE	CIVI	Tue, Apr 25, 2017	0.88	0.94	0.86	0.93
1314	NYSE	CIVI	Mon, Apr 24, 2017	0.86	0.89	0.86	0.87
1313	NYSE	CIVI	Fri, Apr 21, 2017	0.88	0.89	0.87	0.87
1312	NYSE	CIVI	Thu, Apr 20, 2017	0.91	0.94	0.88	0.89
1311	NYSE	CIVI	Wed, Apr 19, 2017	0.94	0.95	0.89	0.90
1310	NYSE	CIVI	Tue, Apr 18, 2017	0.93	0.96	0.91	0.94
1309	NYSE	CIVI	Mon, Apr 17, 2017	0.88	0.95	0.86	0.93
1308	NYSE	CIVI	Thu, Apr 13, 2017	0.89	0.92	0.86	0.87
1307	NYSE	CIVI	Wed, Apr 12, 2017	0.92	0.94	0.86	0.92
1306	NYSE	CIVI	Tue, Apr 11, 2017	1.00	1.00	0.91	0.94
1305	NYSE	CIVI	Mon, Apr 10, 2017	0.99	1.08	0.94	0.98
1304	NYSE	CIVI	Fri, Apr 7, 2017	0.92	1.25	0.84	0.96
1303	NYSE	CIVI	Thu, Apr 6, 2017	0.93	0.98	0.92	0.95
1302	NYSE	CIVI	Wed, Apr 5, 2017	1.02	1.11	0.90	0.93
1301	NYSE	CIVI	Tue, Apr 4, 2017	1.07	1.12	1.01	1.02
1300	NYSE	CIVI	Mon, Apr 3, 2017	1.15	1.16	1.03	1.07
1299	NYSE	CIVI	Fri, Mar 31, 2017	1.23	1.25	1.14	1.16
1298	NYSE	CIVI	Thu, Mar 30, 2017	1.17	1.28	1.14	1.26
1297	NYSE	CIVI	Wed, Mar 29, 2017	1.13	1.18	1.10	1.13
1296	NYSE	CIVI	Tue, Mar 28, 2017	1.05	1.18	1.04	1.11
1295	NYSE	CIVI	Mon, Mar 27, 2017	1.04	1.05	1.00	1.04
1294	NYSE	CIVI	Fri, Mar 24, 2017	1.04	1.06	1.00	1.03
1293	NYSE	CIVI	Thu, Mar 23, 2017	1.05	1.06	1.00	1.06
1292	NYSE	CIVI	Wed, Mar 22, 2017	1.08	1.08	0.98	1.03
1291	NYSE	CIVI	Tue, Mar 21, 2017	1.05	1.10	1.05	1.08
1290	NYSE	CIVI	Mon, Mar 20, 2017	1.05	1.06	0.99	1.05
1289	NYSE	CIVI	Fri, Mar 17, 2017	1.06	1.07	0.97	1.00
1288	NYSE	CIVI	Thu, Mar 16, 2017	1.15	1.16	1.08	1.08
1287	NYSE	CIVI	Wed, Mar 15, 2017	1.17	1.20	1.15	1.15
1286	NYSE	CIVI	Tue, Mar 14, 2017	1.21	1.24	1.12	1.13
1285	NYSE	CIVI	Mon, Mar 13, 2017	1.01	1.22	1.00	1.20
1284	NYSE	CIVI	Fri, Mar 10, 2017	1.19	1.24	0.96	1.00
1283	NYSE	CIVI	Thu, Mar 9, 2017	1.16	1.42	1.13	1.15
1282	NYSE	CIVI	Wed, Mar 8, 2017	1.46	1.47	1.16	1.19
1281	NYSE	CIVI	Tue, Mar 7, 2017	1.48	1.52	1.45	1.47
1280	NYSE	CIVI	Mon, Mar 6, 2017	1.63	1.73	1.45	1.48
1279	NYSE	CIVI	Fri, Mar 3, 2017	1.74	1.75	1.66	1.69
1278	NYSE	CIVI	Thu, Mar 2, 2017	1.75	1.82	1.68	1.68
1277	NYSE	CIVI	Wed, Mar 1, 2017	1.76	1.91	1.75	1.80
1276	NYSE	CIVI	Tue, Feb 28, 2017	1.85	1.85	1.70	1.72
1275	NYSE	CIVI	Mon, Feb 27, 2017	1.62	1.84	1.59	1.77
1274	NYSE	CIVI	Fri, Feb 24, 2017	1.81	1.81	1.60	1.62
1273	NYSE	CIVI	Thu, Feb 23, 2017	1.84	1.85	1.77	1.78
1272	NYSE	CIVI	Wed, Feb 22, 2017	1.90	1.93	1.77	1.77
1271	NYSE	CIVI	Tue, Feb 21, 2017	2.00	2.03	1.91	1.91
1270	NYSE	CIVI	Fri, Feb 17, 2017	2.00	2.01	1.92	1.97
1269	NYSE	CIVI	Thu, Feb 16, 2017	2.13	2.14	1.99	2.00
1268	NYSE	CIVI	Wed, Feb 15, 2017	2.15	2.19	2.08	2.14
1267	NYSE	CIVI	Tue, Feb 14, 2017	2.21	2.28	2.14	2.15
1266	NYSE	CIVI	Mon, Feb 13, 2017	2.24	2.31	2.15	2.21
1265	NYSE	CIVI	Fri, Feb 10, 2017	2.16	2.39	2.07	2.33
1264	NYSE	CIVI	Thu, Feb 9, 2017	2.08	2.23	2.05	2.08
1263	NYSE	CIVI	Wed, Feb 8, 2017	2.16	2.16	2.03	2.08
1262	NYSE	CIVI	Tue, Feb 7, 2017	2.10	2.25	2.01	2.25
1261	NYSE	CIVI	Mon, Feb 6, 2017	2.03	2.44	2.02	2.15
1260	NYSE	CIVI	Fri, Feb 3, 2017	2.18	2.22	2.04	2.04
1259	NYSE	CIVI	Thu, Feb 2, 2017	2.30	2.30	2.19	2.21
1258	NYSE	CIVI	Wed, Feb 1, 2017	2.34	2.44	2.25	2.31
1257	NYSE	CIVI	Tue, Jan 31, 2017	2.42	2.47	2.33	2.34
1256	NYSE	CIVI	Mon, Jan 30, 2017	2.46	2.51	2.25	2.49
1255	NYSE	CIVI	Fri, Jan 27, 2017	2.68	2.70	2.50	2.51
1254	NYSE	CIVI	Thu, Jan 26, 2017	2.92	2.99	2.53	2.67
1253	NYSE	CIVI	Wed, Jan 25, 2017	2.95	3.00	2.81	2.86
1252	NYSE	CIVI	Tue, Jan 24, 2017	2.89	3.03	2.82	2.87
1251	NYSE	CIVI	Mon, Jan 23, 2017	2.90	3.10	2.83	2.89
1250	NYSE	CIVI	Fri, Jan 20, 2017	2.77	3.38	2.72	3.01
1249	NYSE	CIVI	Thu, Jan 19, 2017	2.52	2.76	2.43	2.73
1248	NYSE	CIVI	Wed, Jan 18, 2017	2.83	2.88	2.38	2.50
1247	NYSE	CIVI	Tue, Jan 17, 2017	2.93	3.19	2.57	3.00
1246	NYSE	CIVI	Fri, Jan 13, 2017	1.78	2.03	1.76	1.99
1245	NYSE	CIVI	Thu, Jan 12, 2017	1.88	1.99	1.75	1.82
1244	NYSE	CIVI	Wed, Jan 11, 2017	1.81	2.00	1.75	1.86
1243	NYSE	CIVI	Tue, Jan 10, 2017	2.10	2.13	1.65	1.84
1242	NYSE	CIVI	Mon, Jan 9, 2017	1.70	2.33	1.67	2.08
1241	NYSE	CIVI	Fri, Jan 6, 2017	1.60	1.85	1.47	1.74
1240	NYSE	CIVI	Thu, Jan 5, 2017	1.30	1.63	1.25	1.55
1239	NYSE	CIVI	Wed, Jan 4, 2017	0.94	1.67	0.92	1.38
1238	NYSE	CIVI	Tue, Jan 3, 2017	1.05	1.05	0.94	0.98
1237	NYSE	CIVI	Fri, Dec 30, 2016	1.01	1.06	0.99	1.02
1236	NYSE	CIVI	Thu, Dec 29, 2016	1.03	1.06	0.95	1.03
1235	NYSE	CIVI	Wed, Dec 28, 2016	0.91	1.10	0.86	1.00
1234	NYSE	CIVI	Tue, Dec 27, 2016	0.82	1.10	0.67	1.08
1233	NYSE	CIVI	Fri, Dec 23, 2016	1.27	1.38	0.76	0.85
1232	NYSE	CIVI	Thu, Dec 22, 2016	2.01	2.16	1.93	1.96
1231	NYSE	CIVI	Wed, Dec 21, 2016	2.35	2.35	1.93	2.02
1230	NYSE	CIVI	Tue, Dec 20, 2016	2.06	2.34	2.04	2.23
1229	NYSE	CIVI	Mon, Dec 19, 2016	1.69	2.03	1.68	1.88
1228	NYSE	CIVI	Fri, Dec 16, 2016	1.65	1.68	1.57	1.68
1227	NYSE	CIVI	Thu, Dec 15, 2016	1.57	1.69	1.50	1.61
1226	NYSE	CIVI	Wed, Dec 14, 2016	1.65	1.75	1.54	1.59
1225	NYSE	CIVI	Tue, Dec 13, 2016	1.56	1.80	1.50	1.66
1224	NYSE	CIVI	Mon, Dec 12, 2016	1.67	1.85	1.48	1.50
1223	NYSE	CIVI	Fri, Dec 9, 2016	1.33	1.38	1.29	1.36
1222	NYSE	CIVI	Thu, Dec 8, 2016	1.38	1.41	1.29	1.30
1221	NYSE	CIVI	Wed, Dec 7, 2016	1.41	1.43	1.35	1.38
1220	NYSE	CIVI	Tue, Dec 6, 2016	1.39	1.50	1.21	1.45
1219	NYSE	CIVI	Mon, Dec 5, 2016	1.19	1.58	1.19	1.47
1218	NYSE	CIVI	Fri, Dec 2, 2016	1.25	1.25	1.15	1.15
1217	NYSE	CIVI	Thu, Dec 1, 2016	1.04	1.35	1.03	1.16
1216	NYSE	CIVI	Wed, Nov 30, 2016	1.07	1.08	1.00	1.00
1215	NYSE	CIVI	Tue, Nov 29, 2016	0.95	0.97	0.91	0.94
1214	NYSE	CIVI	Mon, Nov 28, 2016	1.00	1.02	0.96	0.98
1213	NYSE	CIVI	Fri, Nov 25, 2016	1.01	1.02	0.98	1.02
1212	NYSE	CIVI	Wed, Nov 23, 2016	1.02	1.04	0.99	1.02
1211	NYSE	CIVI	Tue, Nov 22, 2016	1.05	1.07	0.99	1.03
1210	NYSE	CIVI	Mon, Nov 21, 2016	1.03	1.05	1.01	1.04
1209	NYSE	CIVI	Fri, Nov 18, 2016	1.00	1.03	0.98	1.01
1208	NYSE	CIVI	Thu, Nov 17, 2016	1.04	1.07	0.96	1.00
1207	NYSE	CIVI	Wed, Nov 16, 2016	1.03	1.06	1.00	1.02
1206	NYSE	CIVI	Tue, Nov 15, 2016	1.00	1.07	0.99	1.05
1205	NYSE	CIVI	Mon, Nov 14, 2016	0.95	1.00	0.94	0.99
1204	NYSE	CIVI	Fri, Nov 11, 2016	0.93	0.97	0.86	0.94
1203	NYSE	CIVI	Thu, Nov 10, 2016	0.93	0.98	0.90	0.93
1202	NYSE	CIVI	Wed, Nov 9, 2016	0.88	1.00	0.86	0.93
1201	NYSE	CIVI	Tue, Nov 8, 2016	0.85	0.88	0.81	0.88
1200	NYSE	CIVI	Mon, Nov 7, 2016	0.87	0.88	0.83	0.85
1199	NYSE	CIVI	Fri, Nov 4, 2016	0.83	0.88	0.82	0.85
1198	NYSE	CIVI	Thu, Nov 3, 2016	0.88	0.90	0.80	0.86
1197	NYSE	CIVI	Wed, Nov 2, 2016	0.90	0.94	0.86	0.88
1196	NYSE	CIVI	Tue, Nov 1, 2016	0.94	0.95	0.90	0.93
1195	NYSE	CIVI	Mon, Oct 31, 2016	1.01	1.01	0.90	0.94
1194	NYSE	CIVI	Fri, Oct 28, 2016	1.05	1.05	1.01	1.03
1193	NYSE	CIVI	Thu, Oct 27, 2016	1.05	1.07	1.02	1.05
1192	NYSE	CIVI	Wed, Oct 26, 2016	1.06	1.11	1.05	1.05
1191	NYSE	CIVI	Tue, Oct 25, 2016	1.02	1.10	1.02	1.10
1190	NYSE	CIVI	Mon, Oct 24, 2016	1.03	1.05	1.00	1.03
1189	NYSE	CIVI	Fri, Oct 21, 2016	1.05	1.10	1.02	1.03
1188	NYSE	CIVI	Thu, Oct 20, 2016	1.08	1.10	1.05	1.09
1187	NYSE	CIVI	Wed, Oct 19, 2016	0.99	1.08	0.99	1.07
1186	NYSE	CIVI	Tue, Oct 18, 2016	1.03	1.04	0.96	1.00
1185	NYSE	CIVI	Mon, Oct 17, 2016	0.97	1.07	0.95	1.03
1184	NYSE	CIVI	Fri, Oct 14, 2016	1.05	1.09	1.05	1.06
1183	NYSE	CIVI	Thu, Oct 13, 2016	1.11	1.11	1.05	1.05
1182	NYSE	CIVI	Wed, Oct 12, 2016	1.07	1.15	1.07	1.10
1181	NYSE	CIVI	Tue, Oct 11, 2016	1.12	1.12	1.05	1.07
1180	NYSE	CIVI	Mon, Oct 10, 2016	1.06	1.14	1.05	1.09
1179	NYSE	CIVI	Fri, Oct 7, 2016	1.03	1.12	1.03	1.04
1178	NYSE	CIVI	Thu, Oct 6, 2016	1.06	1.09	1.01	1.07
1177	NYSE	CIVI	Wed, Oct 5, 2016	1.04	1.05	1.01	1.05
1176	NYSE	CIVI	Tue, Oct 4, 2016	1.09	1.09	0.99	0.99
1175	NYSE	CIVI	Mon, Oct 3, 2016	1.05	1.08	1.01	1.07
1174	NYSE	CIVI	Fri, Sep 30, 2016	0.98	1.04	0.98	1.02
1173	NYSE	CIVI	Thu, Sep 29, 2016	1.12	1.13	0.96	0.98
1172	NYSE	CIVI	Wed, Sep 28, 2016	0.92	1.05	0.88	1.05
1171	NYSE	CIVI	Tue, Sep 27, 2016	0.84	0.96	0.82	0.92
1170	NYSE	CIVI	Mon, Sep 26, 2016	0.92	0.94	0.85	0.87
1169	NYSE	CIVI	Fri, Sep 23, 2016	1.02	1.02	0.91	0.96
1168	NYSE	CIVI	Thu, Sep 22, 2016	1.06	1.12	1.02	1.02
1167	NYSE	CIVI	Wed, Sep 21, 2016	1.08	1.09	1.01	1.02
1166	NYSE	CIVI	Tue, Sep 20, 2016	1.07	1.11	1.03	1.04
1165	NYSE	CIVI	Mon, Sep 19, 2016	1.15	1.18	1.10	1.11
1164	NYSE	CIVI	Fri, Sep 16, 2016	1.12	1.16	1.07	1.16
1163	NYSE	CIVI	Thu, Sep 15, 2016	1.17	1.17	1.04	1.16
1162	NYSE	CIVI	Wed, Sep 14, 2016	1.19	1.25	1.15	1.16
1161	NYSE	CIVI	Tue, Sep 13, 2016	1.17	1.22	1.10	1.20
1160	NYSE	CIVI	Mon, Sep 12, 2016	1.18	1.30	1.17	1.26
1159	NYSE	CIVI	Fri, Sep 9, 2016	1.35	1.35	1.22	1.30
1158	NYSE	CIVI	Thu, Sep 8, 2016	1.30	1.42	1.19	1.40
1157	NYSE	CIVI	Wed, Sep 7, 2016	1.09	1.22	1.09	1.14
1156	NYSE	CIVI	Tue, Sep 6, 2016	1.06	1.20	1.05	1.06
1155	NYSE	CIVI	Fri, Sep 2, 2016	1.04	1.07	1.03	1.04
1154	NYSE	CIVI	Thu, Sep 1, 2016	1.01	1.03	0.99	1.03
1153	NYSE	CIVI	Wed, Aug 31, 2016	1.06	1.08	0.97	1.02
1152	NYSE	CIVI	Tue, Aug 30, 2016	1.23	1.28	1.01	1.10
1151	NYSE	CIVI	Mon, Aug 29, 2016	0.87	0.95	0.83	0.90
1150	NYSE	CIVI	Fri, Aug 26, 2016	0.88	0.89	0.81	0.87
1149	NYSE	CIVI	Thu, Aug 25, 2016	0.86	0.88	0.81	0.85
1148	NYSE	CIVI	Wed, Aug 24, 2016	0.90	0.93	0.86	0.88
1147	NYSE	CIVI	Tue, Aug 23, 2016	0.93	0.93	0.85	0.89
1146	NYSE	CIVI	Mon, Aug 22, 2016	0.98	1.01	0.93	0.94
1145	NYSE	CIVI	Fri, Aug 19, 2016	1.00	1.11	1.00	1.01
1144	NYSE	CIVI	Thu, Aug 18, 2016	1.21	1.31	0.96	0.97
1143	NYSE	CIVI	Wed, Aug 17, 2016	0.87	1.36	0.83	1.26
1142	NYSE	CIVI	Tue, Aug 16, 2016	0.86	0.88	0.82	0.87
1141	NYSE	CIVI	Mon, Aug 15, 2016	0.84	0.88	0.82	0.84
1140	NYSE	CIVI	Fri, Aug 12, 2016	0.85	0.86	0.79	0.80
1139	NYSE	CIVI	Thu, Aug 11, 2016	0.78	0.86	0.78	0.82
1138	NYSE	CIVI	Wed, Aug 10, 2016	0.81	0.86	0.75	0.78
1137	NYSE	CIVI	Tue, Aug 9, 2016	0.92	0.93	0.80	0.82
1136	NYSE	CIVI	Mon, Aug 8, 2016	0.80	0.94	0.80	0.86
1135	NYSE	CIVI	Fri, Aug 5, 2016	0.80	0.80	0.75	0.79
1134	NYSE	CIVI	Thu, Aug 4, 2016	0.73	0.80	0.73	0.78
1133	NYSE	CIVI	Wed, Aug 3, 2016	0.76	0.81	0.73	0.76
1132	NYSE	CIVI	Tue, Aug 2, 2016	0.61	0.78	0.60	0.77
1131	NYSE	CIVI	Mon, Aug 1, 2016	0.80	0.84	0.75	0.80
1130	NYSE	CIVI	Fri, Jul 29, 2016	0.85	0.86	0.73	0.80
1129	NYSE	CIVI	Thu, Jul 28, 2016	0.94	0.96	0.81	0.83
1128	NYSE	CIVI	Wed, Jul 27, 2016	0.98	1.05	0.92	0.96
1127	NYSE	CIVI	Tue, Jul 26, 2016	0.96	1.03	0.93	1.00
1126	NYSE	CIVI	Mon, Jul 25, 2016	0.99	0.99	0.92	0.97
1125	NYSE	CIVI	Fri, Jul 22, 2016	0.99	1.02	0.92	0.99
1124	NYSE	CIVI	Thu, Jul 21, 2016	0.92	1.13	0.91	0.98
1123	NYSE	CIVI	Wed, Jul 20, 2016	0.98	0.99	0.88	0.93
1122	NYSE	CIVI	Tue, Jul 19, 2016	1.12	1.12	0.95	0.98
1121	NYSE	CIVI	Mon, Jul 18, 2016	1.08	1.15	1.05	1.09
1120	NYSE	CIVI	Fri, Jul 15, 2016	1.27	1.32	1.08	1.09
1119	NYSE	CIVI	Thu, Jul 14, 2016	1.56	1.56	1.27	1.29
1118	NYSE	CIVI	Wed, Jul 13, 2016	2.28	2.32	1.14	1.44
1117	NYSE	CIVI	Tue, Jul 12, 2016	1.96	2.35	1.94	2.28
1116	NYSE	CIVI	Mon, Jul 11, 2016	1.95	1.99	1.88	1.89
1115	NYSE	CIVI	Fri, Jul 8, 2016	1.95	2.00	1.90	1.95
1114	NYSE	CIVI	Thu, Jul 7, 2016	1.95	2.05	1.86	1.91
1113	NYSE	CIVI	Wed, Jul 6, 2016	1.91	2.00	1.86	1.91
1112	NYSE	CIVI	Tue, Jul 5, 2016	1.94	1.95	1.85	1.95
1111	NYSE	CIVI	Fri, Jul 1, 2016	1.98	2.16	1.97	2.02
1110	NYSE	CIVI	Thu, Jun 30, 2016	1.95	2.02	1.89	2.01
1109	NYSE	CIVI	Wed, Jun 29, 2016	2.03	2.08	1.95	2.01
1108	NYSE	CIVI	Tue, Jun 28, 2016	2.12	2.15	1.96	1.96
1107	NYSE	CIVI	Mon, Jun 27, 2016	2.05	2.17	1.83	1.92
1106	NYSE	CIVI	Fri, Jun 24, 2016	2.17	2.29	2.13	2.17
1105	NYSE	CIVI	Thu, Jun 23, 2016	2.35	2.41	2.29	2.39
1104	NYSE	CIVI	Wed, Jun 22, 2016	2.48	2.48	2.28	2.32
1103	NYSE	CIVI	Tue, Jun 21, 2016	2.30	2.37	2.21	2.33
1102	NYSE	CIVI	Mon, Jun 20, 2016	2.51	2.55	2.32	2.33
1101	NYSE	CIVI	Fri, Jun 17, 2016	2.44	2.49	2.34	2.38
1100	NYSE	CIVI	Thu, Jun 16, 2016	2.36	2.38	2.22	2.26
1099	NYSE	CIVI	Wed, Jun 15, 2016	2.40	2.54	2.26	2.36
1098	NYSE	CIVI	Tue, Jun 14, 2016	2.35	2.45	2.27	2.42
1097	NYSE	CIVI	Mon, Jun 13, 2016	2.36	2.51	2.18	2.35
1096	NYSE	CIVI	Fri, Jun 10, 2016	2.60	2.64	2.41	2.43
1095	NYSE	CIVI	Thu, Jun 9, 2016	2.80	2.83	2.64	2.67
1094	NYSE	CIVI	Wed, Jun 8, 2016	3.10	3.10	2.79	2.95
1093	NYSE	CIVI	Tue, Jun 7, 2016	3.02	3.25	2.82	2.88
1092	NYSE	CIVI	Mon, Jun 6, 2016	2.54	2.89	2.43	2.87
1091	NYSE	CIVI	Fri, Jun 3, 2016	2.45	2.54	2.30	2.40
1090	NYSE	CIVI	Thu, Jun 2, 2016	2.42	2.54	2.35	2.42
1089	NYSE	CIVI	Wed, Jun 1, 2016	2.56	2.57	2.37	2.49
1088	NYSE	CIVI	Tue, May 31, 2016	2.55	2.82	2.50	2.63
1087	NYSE	CIVI	Fri, May 27, 2016	2.45	2.57	2.34	2.53
1086	NYSE	CIVI	Thu, May 26, 2016	2.83	2.94	2.45	2.47
1085	NYSE	CIVI	Wed, May 25, 2016	1.90	2.77	1.81	2.63
1084	NYSE	CIVI	Tue, May 24, 2016	2.84	2.87	2.04	2.06
1083	NYSE	CIVI	Mon, May 23, 2016	3.05	3.18	2.85	3.15
1082	NYSE	CIVI	Fri, May 20, 2016	3.18	3.26	3.04	3.12
1081	NYSE	CIVI	Thu, May 19, 2016	3.24	3.36	3.07	3.19
1080	NYSE	CIVI	Wed, May 18, 2016	3.76	3.78	3.20	3.33
1079	NYSE	CIVI	Tue, May 17, 2016	3.81	3.90	3.68	3.78
1078	NYSE	CIVI	Mon, May 16, 2016	3.79	3.94	3.60	3.74
1077	NYSE	CIVI	Fri, May 13, 2016	3.27	3.66	3.27	3.57
1076	NYSE	CIVI	Thu, May 12, 2016	3.71	3.80	3.20	3.37
1075	NYSE	CIVI	Wed, May 11, 2016	3.20	3.69	3.02	3.43
1074	NYSE	CIVI	Tue, May 10, 2016	3.24	3.29	3.18	3.20
1073	NYSE	CIVI	Mon, May 9, 2016	3.29	3.48	3.16	3.20
1072	NYSE	CIVI	Fri, May 6, 2016	3.46	3.76	3.26	3.54
1071	NYSE	CIVI	Thu, May 5, 2016	3.52	3.84	3.40	3.54
1070	NYSE	CIVI	Wed, May 4, 2016	3.14	3.55	3.11	3.20
1069	NYSE	CIVI	Tue, May 3, 2016	3.35	3.36	2.98	3.01
1068	NYSE	CIVI	Mon, May 2, 2016	3.82	3.89	3.39	3.48
1067	NYSE	CIVI	Fri, Apr 29, 2016	4.30	4.33	3.53	3.88
1066	NYSE	CIVI	Thu, Apr 28, 2016	4.36	4.67	3.84	4.06
1065	NYSE	CIVI	Wed, Apr 27, 2016	3.97	4.25	3.86	4.23
1064	NYSE	CIVI	Tue, Apr 26, 2016	3.89	3.90	3.65	3.72
1063	NYSE	CIVI	Mon, Apr 25, 2016	3.65	3.95	3.52	3.74
1062	NYSE	CIVI	Fri, Apr 22, 2016	3.17	3.53	2.94	3.50
1061	NYSE	CIVI	Thu, Apr 21, 2016	3.22	3.60	2.84	2.97
1060	NYSE	CIVI	Wed, Apr 20, 2016	2.37	3.00	2.35	2.89
1059	NYSE	CIVI	Tue, Apr 19, 2016	2.19	2.63	2.18	2.44
1058	NYSE	CIVI	Mon, Apr 18, 2016	1.96	2.21	1.90	2.12
1057	NYSE	CIVI	Fri, Apr 15, 2016	2.14	2.29	2.00	2.22
1056	NYSE	CIVI	Thu, Apr 14, 2016	2.36	2.48	2.16	2.18
1055	NYSE	CIVI	Wed, Apr 13, 2016	2.36	2.58	2.22	2.31
1054	NYSE	CIVI	Tue, Apr 12, 2016	1.95	2.65	1.92	2.49
1053	NYSE	CIVI	Mon, Apr 11, 2016	1.57	1.87	1.55	1.86
1052	NYSE	CIVI	Fri, Apr 8, 2016	1.50	1.60	1.43	1.52
1051	NYSE	CIVI	Thu, Apr 7, 2016	1.42	1.44	1.34	1.39
1050	NYSE	CIVI	Wed, Apr 6, 2016	1.46	1.53	1.33	1.41
1049	NYSE	CIVI	Tue, Apr 5, 2016	1.46	1.46	1.46	1.33
1048	NYSE	CIVI	Mon, Apr 4, 2016	1.48	1.52	1.45	1.46
1047	NYSE	CIVI	Fri, Apr 1, 2016	1.58	1.60	1.43	1.48
1046	NYSE	CIVI	Thu, Mar 31, 2016	1.62	1.66	1.55	1.59
1045	NYSE	CIVI	Wed, Mar 30, 2016	1.62	1.72	1.52	1.64
1044	NYSE	CIVI	Tue, Mar 29, 2016	1.48	1.59	1.35	1.56
1043	NYSE	CIVI	Mon, Mar 28, 2016	1.65	1.65	1.40	1.53
1042	NYSE	CIVI	Thu, Mar 24, 2016	1.53	1.67	1.50	1.64
1041	NYSE	CIVI	Wed, Mar 23, 2016	1.90	1.92	1.66	1.68
1040	NYSE	CIVI	Tue, Mar 22, 2016	1.98	2.01	1.87	1.90
1039	NYSE	CIVI	Mon, Mar 21, 2016	1.90	2.05	1.87	2.04
1038	NYSE	CIVI	Fri, Mar 18, 2016	2.00	2.16	1.84	1.89
1037	NYSE	CIVI	Thu, Mar 17, 2016	2.10	2.15	1.82	1.91
1036	NYSE	CIVI	Wed, Mar 16, 2016	2.05	2.18	1.97	2.00
1035	NYSE	CIVI	Tue, Mar 15, 2016	2.24	2.24	2.24	1.98
1034	NYSE	CIVI	Mon, Mar 14, 2016	2.24	2.34	2.08	2.24
1033	NYSE	CIVI	Fri, Mar 11, 2016	2.60	2.62	2.26	2.41
1032	NYSE	CIVI	Thu, Mar 10, 2016	2.48	2.53	2.30	2.42
1031	NYSE	CIVI	Wed, Mar 9, 2016	2.38	2.62	2.25	2.48
1030	NYSE	CIVI	Tue, Mar 8, 2016	2.84	2.90	1.96	2.23
1029	NYSE	CIVI	Mon, Mar 7, 2016	2.24	3.38	2.16	3.01
1028	NYSE	CIVI	Fri, Mar 4, 2016	1.68	2.47	1.55	2.12
1027	NYSE	CIVI	Thu, Mar 3, 2016	1.13	1.51	1.12	1.48
1026	NYSE	CIVI	Wed, Mar 2, 2016	1.08	1.16	1.03	1.12
1025	NYSE	CIVI	Tue, Mar 1, 2016	1.07	1.23	0.88	1.05
1024	NYSE	CIVI	Mon, Feb 29, 2016	1.89	1.93	1.70	1.86
1023	NYSE	CIVI	Fri, Feb 26, 2016	1.54	1.88	1.53	1.81
1022	NYSE	CIVI	Thu, Feb 25, 2016	1.60	1.63	1.46	1.50
1021	NYSE	CIVI	Wed, Feb 24, 2016	1.64	1.73	1.55	1.61
1020	NYSE	CIVI	Tue, Feb 23, 2016	1.75	1.75	1.56	1.61
1019	NYSE	CIVI	Mon, Feb 22, 2016	1.64	1.82	1.64	1.75
1018	NYSE	CIVI	Fri, Feb 19, 2016	1.71	1.71	1.53	1.58
1017	NYSE	CIVI	Thu, Feb 18, 2016	1.92	1.98	1.73	1.75
1016	NYSE	CIVI	Wed, Feb 17, 2016	1.78	2.05	1.72	1.83
1015	NYSE	CIVI	Tue, Feb 16, 2016	2.02	2.10	1.70	1.75
1014	NYSE	CIVI	Fri, Feb 12, 2016	2.01	2.13	1.85	2.00
1013	NYSE	CIVI	Thu, Feb 11, 2016	1.87	1.99	1.78	1.88
1012	NYSE	CIVI	Wed, Feb 10, 2016	2.15	2.30	1.96	1.98
1011	NYSE	CIVI	Tue, Feb 9, 2016	2.19	2.20	1.96	2.09
1010	NYSE	CIVI	Mon, Feb 8, 2016	2.54	2.59	2.17	2.31
1009	NYSE	CIVI	Fri, Feb 5, 2016	2.65	2.91	2.60	2.70
1008	NYSE	CIVI	Thu, Feb 4, 2016	2.74	2.96	2.70	2.81
1007	NYSE	CIVI	Wed, Feb 3, 2016	2.56	2.69	2.26	2.68
1006	NYSE	CIVI	Tue, Feb 2, 2016	2.36	2.51	2.27	2.46
1005	NYSE	CIVI	Mon, Feb 1, 2016	2.65	2.75	2.44	2.51
1004	NYSE	CIVI	Fri, Jan 29, 2016	2.80	3.05	2.62	2.85
1003	NYSE	CIVI	Thu, Jan 28, 2016	3.20	3.26	2.67	2.70
1002	NYSE	CIVI	Wed, Jan 27, 2016	2.44	3.39	2.39	2.74
1001	NYSE	CIVI	Tue, Jan 26, 2016	2.24	2.71	2.15	2.50
1000	NYSE	CIVI	Mon, Jan 25, 2016	2.39	2.44	2.10	2.13
999	NYSE	CIVI	Fri, Jan 22, 2016	2.81	2.88	2.55	2.57
998	NYSE	CIVI	Thu, Jan 21, 2016	2.15	2.73	2.15	2.56
997	NYSE	CIVI	Wed, Jan 20, 2016	1.90	2.24	1.51	2.22
996	NYSE	CIVI	Tue, Jan 19, 2016	2.86	2.90	1.97	2.06
995	NYSE	CIVI	Fri, Jan 15, 2016	2.96	3.20	2.63	2.76
994	NYSE	CIVI	Thu, Jan 14, 2016	3.12	3.42	2.88	3.37
993	NYSE	CIVI	Wed, Jan 13, 2016	3.31	3.59	2.95	2.97
992	NYSE	CIVI	Tue, Jan 12, 2016	3.83	3.86	2.69	3.14
991	NYSE	CIVI	Mon, Jan 11, 2016	4.49	4.60	3.48	3.64
990	NYSE	CIVI	Fri, Jan 8, 2016	4.50	4.69	4.25	4.49
989	NYSE	CIVI	Thu, Jan 7, 2016	4.50	4.70	4.32	4.43
988	NYSE	CIVI	Wed, Jan 6, 2016	4.85	4.97	4.65	4.77
987	NYSE	CIVI	Tue, Jan 5, 2016	5.30	5.34	4.90	5.17
986	NYSE	CIVI	Mon, Jan 4, 2016	5.27	5.50	4.94	5.33
985	NYSE	CIVI	Thu, Dec 31, 2015	5.00	5.34	4.92	5.27
984	NYSE	CIVI	Wed, Dec 30, 2015	5.10	5.29	4.89	5.02
983	NYSE	CIVI	Tue, Dec 29, 2015	5.48	5.57	5.02	5.32
982	NYSE	CIVI	Mon, Dec 28, 2015	5.49	5.58	5.19	5.23
981	NYSE	CIVI	Thu, Dec 24, 2015	6.03	6.14	5.55	5.72
980	NYSE	CIVI	Wed, Dec 23, 2015	4.90	6.04	4.85	5.99
979	NYSE	CIVI	Tue, Dec 22, 2015	4.37	4.94	4.30	4.68
978	NYSE	CIVI	Mon, Dec 21, 2015	4.58	4.62	4.22	4.34
977	NYSE	CIVI	Fri, Dec 18, 2015	4.67	4.76	4.50	4.56
976	NYSE	CIVI	Thu, Dec 17, 2015	4.87	4.96	4.51	4.70
975	NYSE	CIVI	Wed, Dec 16, 2015	5.43	5.66	4.62	4.87
974	NYSE	CIVI	Tue, Dec 15, 2015	6.31	6.50	5.46	5.56
973	NYSE	CIVI	Mon, Dec 14, 2015	6.03	6.42	5.83	6.10
972	NYSE	CIVI	Fri, Dec 11, 2015	6.51	6.54	6.04	6.12
971	NYSE	CIVI	Thu, Dec 10, 2015	6.36	6.88	6.25	6.70
970	NYSE	CIVI	Wed, Dec 9, 2015	6.51	7.31	6.26	6.41
969	NYSE	CIVI	Tue, Dec 8, 2015	6.05	6.62	6.00	6.42
968	NYSE	CIVI	Mon, Dec 7, 2015	6.61	6.80	6.36	6.45
967	NYSE	CIVI	Fri, Dec 4, 2015	7.57	7.60	6.67	7.20
966	NYSE	CIVI	Thu, Dec 3, 2015	8.25	8.29	7.61	7.74
965	NYSE	CIVI	Wed, Dec 2, 2015	8.35	8.64	7.80	8.10
964	NYSE	CIVI	Tue, Dec 1, 2015	8.44	8.87	8.31	8.51
963	NYSE	CIVI	Mon, Nov 30, 2015	8.27	8.61	8.12	8.49
962	NYSE	CIVI	Fri, Nov 27, 2015	8.60	8.84	8.05	8.13
961	NYSE	CIVI	Wed, Nov 25, 2015	8.21	8.96	8.07	8.87
960	NYSE	CIVI	Tue, Nov 24, 2015	7.77	8.93	7.77	8.52
959	NYSE	CIVI	Mon, Nov 23, 2015	7.38	7.75	7.22	7.58
958	NYSE	CIVI	Fri, Nov 20, 2015	7.85	8.10	7.30	7.31
957	NYSE	CIVI	Thu, Nov 19, 2015	7.89	8.24	7.71	7.93
956	NYSE	CIVI	Wed, Nov 18, 2015	8.19	8.45	7.64	8.10
955	NYSE	CIVI	Tue, Nov 17, 2015	8.23	8.63	7.90	8.01
954	NYSE	CIVI	Mon, Nov 16, 2015	7.82	8.48	7.52	8.44
953	NYSE	CIVI	Fri, Nov 13, 2015	7.57	7.98	7.15	7.77
952	NYSE	CIVI	Thu, Nov 12, 2015	7.52	7.91	7.28	7.58
951	NYSE	CIVI	Wed, Nov 11, 2015	8.55	8.55	7.61	7.94
950	NYSE	CIVI	Tue, Nov 10, 2015	8.43	8.77	8.03	8.57
949	NYSE	CIVI	Mon, Nov 9, 2015	8.70	9.18	8.47	8.54
948	NYSE	CIVI	Fri, Nov 6, 2015	7.84	9.54	7.77	9.02
947	NYSE	CIVI	Thu, Nov 5, 2015	7.29	7.98	7.14	7.42
946	NYSE	CIVI	Wed, Nov 4, 2015	7.40	8.03	7.02	7.32
945	NYSE	CIVI	Tue, Nov 3, 2015	5.98	7.63	5.97	7.48
944	NYSE	CIVI	Mon, Nov 2, 2015	5.64	6.13	5.46	5.90
943	NYSE	CIVI	Fri, Oct 30, 2015	5.66	5.79	5.22	5.69
942	NYSE	CIVI	Thu, Oct 29, 2015	5.66	6.16	5.57	5.63
941	NYSE	CIVI	Wed, Oct 28, 2015	5.43	5.96	5.25	5.69
940	NYSE	CIVI	Tue, Oct 27, 2015	5.63	5.67	5.12	5.39
939	NYSE	CIVI	Mon, Oct 26, 2015	6.17	6.31	5.75	5.77
938	NYSE	CIVI	Fri, Oct 23, 2015	6.16	6.44	5.96	6.23
937	NYSE	CIVI	Thu, Oct 22, 2015	6.26	6.72	6.01	6.27
936	NYSE	CIVI	Wed, Oct 21, 2015	6.48	6.77	6.19	6.22
935	NYSE	CIVI	Tue, Oct 20, 2015	6.73	7.17	6.54	6.76
934	NYSE	CIVI	Mon, Oct 19, 2015	6.82	7.12	6.57	6.69
933	NYSE	CIVI	Fri, Oct 16, 2015	7.11	7.20	6.50	6.93
932	NYSE	CIVI	Thu, Oct 15, 2015	6.62	7.33	6.38	7.00
931	NYSE	CIVI	Wed, Oct 14, 2015	6.46	7.00	6.39	6.82
930	NYSE	CIVI	Tue, Oct 13, 2015	7.23	7.35	6.38	6.60
929	NYSE	CIVI	Mon, Oct 12, 2015	7.84	7.86	6.52	6.99
928	NYSE	CIVI	Fri, Oct 9, 2015	7.79	8.19	7.29	7.97
927	NYSE	CIVI	Thu, Oct 8, 2015	7.15	7.95	6.68	7.68
926	NYSE	CIVI	Wed, Oct 7, 2015	7.13	7.59	6.33	7.30
925	NYSE	CIVI	Tue, Oct 6, 2015	6.20	7.22	6.02	7.00
924	NYSE	CIVI	Mon, Oct 5, 2015	5.50	6.36	5.50	6.21
923	NYSE	CIVI	Fri, Oct 2, 2015	3.83	5.74	3.72	5.43
922	NYSE	CIVI	Thu, Oct 1, 2015	4.13	4.37	3.85	3.87
921	NYSE	CIVI	Wed, Sep 30, 2015	4.22	4.35	3.93	4.07
920	NYSE	CIVI	Tue, Sep 29, 2015	4.45	4.53	4.17	4.19
919	NYSE	CIVI	Mon, Sep 28, 2015	4.33	4.68	4.18	4.44
918	NYSE	CIVI	Fri, Sep 25, 2015	4.79	4.91	4.27	4.38
917	NYSE	CIVI	Thu, Sep 24, 2015	4.78	4.94	4.52	4.74
916	NYSE	CIVI	Wed, Sep 23, 2015	5.35	5.41	4.80	4.87
915	NYSE	CIVI	Tue, Sep 22, 2015	5.64	5.79	5.31	5.34
914	NYSE	CIVI	Mon, Sep 21, 2015	6.04	6.08	5.75	5.76
913	NYSE	CIVI	Fri, Sep 18, 2015	6.64	6.66	5.82	5.94
912	NYSE	CIVI	Thu, Sep 17, 2015	6.95	7.47	6.80	6.91
911	NYSE	CIVI	Wed, Sep 16, 2015	6.06	7.14	6.06	6.98
910	NYSE	CIVI	Tue, Sep 15, 2015	5.67	6.16	5.67	6.03
909	NYSE	CIVI	Mon, Sep 14, 2015	6.11	6.17	5.64	5.73
908	NYSE	CIVI	Fri, Sep 11, 2015	6.34	6.34	5.90	6.19
907	NYSE	CIVI	Thu, Sep 10, 2015	6.28	6.52	6.07	6.48
906	NYSE	CIVI	Wed, Sep 9, 2015	6.64	7.07	6.15	6.33
905	NYSE	CIVI	Tue, Sep 8, 2015	6.77	7.27	6.62	6.86
904	NYSE	CIVI	Fri, Sep 4, 2015	7.42	7.59	7.09	7.52
903	NYSE	CIVI	Thu, Sep 3, 2015	7.82	8.23	7.34	7.60
902	NYSE	CIVI	Wed, Sep 2, 2015	7.59	8.01	7.07	7.79
901	NYSE	CIVI	Tue, Sep 1, 2015	7.15	7.88	7.13	7.51
900	NYSE	CIVI	Mon, Aug 31, 2015	6.48	8.26	6.17	7.65
899	NYSE	CIVI	Fri, Aug 28, 2015	5.82	7.50	5.81	6.69
898	NYSE	CIVI	Thu, Aug 27, 2015	5.43	6.07	5.40	5.93
897	NYSE	CIVI	Wed, Aug 26, 2015	5.14	5.31	4.86	5.25
896	NYSE	CIVI	Tue, Aug 25, 2015	5.73	5.79	5.02	5.03
895	NYSE	CIVI	Mon, Aug 24, 2015	5.70	5.89	5.21	5.37
894	NYSE	CIVI	Fri, Aug 21, 2015	6.22	6.31	5.87	5.93
893	NYSE	CIVI	Thu, Aug 20, 2015	6.58	6.75	6.32	6.42
892	NYSE	CIVI	Wed, Aug 19, 2015	7.04	7.15	6.42	6.66
891	NYSE	CIVI	Tue, Aug 18, 2015	7.03	7.24	6.81	7.09
890	NYSE	CIVI	Mon, Aug 17, 2015	7.28	7.38	7.00	7.11
889	NYSE	CIVI	Fri, Aug 14, 2015	7.64	7.96	7.31	7.34
888	NYSE	CIVI	Thu, Aug 13, 2015	7.95	8.16	7.45	7.67
887	NYSE	CIVI	Wed, Aug 12, 2015	8.12	8.45	7.80	8.15
886	NYSE	CIVI	Tue, Aug 11, 2015	7.67	8.26	7.26	8.15
885	NYSE	CIVI	Mon, Aug 10, 2015	6.79	8.22	6.69	8.12
884	NYSE	CIVI	Fri, Aug 7, 2015	7.06	7.58	6.64	6.76
883	NYSE	CIVI	Thu, Aug 6, 2015	6.73	7.48	6.54	7.28
882	NYSE	CIVI	Wed, Aug 5, 2015	6.99	7.30	6.68	6.79
881	NYSE	CIVI	Tue, Aug 4, 2015	7.43	7.49	6.68	6.84
880	NYSE	CIVI	Mon, Aug 3, 2015	7.68	7.88	7.10	7.24
879	NYSE	CIVI	Fri, Jul 31, 2015	8.27	8.59	7.76	7.81
878	NYSE	CIVI	Thu, Jul 30, 2015	8.65	8.95	8.17	8.27
877	NYSE	CIVI	Wed, Jul 29, 2015	8.58	10.12	8.45	8.61
876	NYSE	CIVI	Tue, Jul 28, 2015	8.84	9.11	7.83	8.96
875	NYSE	CIVI	Mon, Jul 27, 2015	8.96	9.35	8.73	8.90
874	NYSE	CIVI	Fri, Jul 24, 2015	9.86	9.90	9.08	9.20
873	NYSE	CIVI	Thu, Jul 23, 2015	9.28	10.20	9.24	9.76
872	NYSE	CIVI	Wed, Jul 22, 2015	9.72	9.72	8.66	9.24
871	NYSE	CIVI	Tue, Jul 21, 2015	10.96	11.30	9.71	9.85
870	NYSE	CIVI	Mon, Jul 20, 2015	12.11	12.24	10.70	10.76
869	NYSE	CIVI	Fri, Jul 17, 2015	12.57	12.67	11.91	11.99
868	NYSE	CIVI	Thu, Jul 16, 2015	13.24	13.29	12.54	12.61
867	NYSE	CIVI	Wed, Jul 15, 2015	13.81	13.97	12.71	13.11
866	NYSE	CIVI	Tue, Jul 14, 2015	13.61	14.32	13.37	14.09
865	NYSE	CIVI	Mon, Jul 13, 2015	13.76	13.93	13.06	13.72
864	NYSE	CIVI	Fri, Jul 10, 2015	14.68	14.79	13.42	13.76
863	NYSE	CIVI	Thu, Jul 9, 2015	14.81	15.21	14.37	14.62
862	NYSE	CIVI	Wed, Jul 8, 2015	15.33	15.78	14.40	14.58
861	NYSE	CIVI	Tue, Jul 7, 2015	15.13	15.72	13.65	15.63
860	NYSE	CIVI	Mon, Jul 6, 2015	15.90	15.92	15.11	15.22
859	NYSE	CIVI	Thu, Jul 2, 2015	17.00	17.33	16.61	16.66
858	NYSE	CIVI	Wed, Jul 1, 2015	18.12	18.18	16.64	16.88
857	NYSE	CIVI	Tue, Jun 30, 2015	18.54	18.73	17.92	18.25
856	NYSE	CIVI	Mon, Jun 29, 2015	18.76	18.98	17.35	17.95
855	NYSE	CIVI	Fri, Jun 26, 2015	19.07	19.32	18.35	19.27
854	NYSE	CIVI	Thu, Jun 25, 2015	20.02	20.07	19.11	19.20
853	NYSE	CIVI	Wed, Jun 24, 2015	20.55	21.07	19.90	19.97
852	NYSE	CIVI	Tue, Jun 23, 2015	19.80	20.74	19.66	20.63
851	NYSE	CIVI	Mon, Jun 22, 2015	19.57	20.26	19.06	19.96
850	NYSE	CIVI	Fri, Jun 19, 2015	20.32	20.54	19.38	19.47
849	NYSE	CIVI	Thu, Jun 18, 2015	20.80	21.02	20.39	20.48
848	NYSE	CIVI	Wed, Jun 17, 2015	21.28	21.57	20.32	20.60
847	NYSE	CIVI	Tue, Jun 16, 2015	20.80	21.52	20.68	20.99
846	NYSE	CIVI	Mon, Jun 15, 2015	19.88	21.03	19.86	20.83
845	NYSE	CIVI	Fri, Jun 12, 2015	19.89	20.58	19.82	20.30
844	NYSE	CIVI	Thu, Jun 11, 2015	21.13	21.13	20.05	20.18
843	NYSE	CIVI	Wed, Jun 10, 2015	20.26	21.13	20.20	21.01
842	NYSE	CIVI	Tue, Jun 9, 2015	19.84	20.30	19.68	19.73
841	NYSE	CIVI	Mon, Jun 8, 2015	20.11	20.38	19.05	19.45
840	NYSE	CIVI	Fri, Jun 5, 2015	19.85	20.57	19.75	20.17
839	NYSE	CIVI	Thu, Jun 4, 2015	19.96	20.35	19.72	20.03
838	NYSE	CIVI	Wed, Jun 3, 2015	20.37	21.14	20.25	20.40
837	NYSE	CIVI	Tue, Jun 2, 2015	20.69	21.28	20.25	20.68
836	NYSE	CIVI	Mon, Jun 1, 2015	20.75	20.78	20.10	20.40
835	NYSE	CIVI	Fri, May 29, 2015	20.60	21.26	20.54	20.78
834	NYSE	CIVI	Thu, May 28, 2015	21.18	21.21	20.28	20.44
833	NYSE	CIVI	Wed, May 27, 2015	21.27	21.79	20.76	21.40
832	NYSE	CIVI	Tue, May 26, 2015	21.50	21.99	21.21	21.36
831	NYSE	CIVI	Fri, May 22, 2015	21.64	22.36	21.58	22.00
830	NYSE	CIVI	Thu, May 21, 2015	22.28	23.10	22.19	22.25
829	NYSE	CIVI	Wed, May 20, 2015	22.23	22.34	21.36	21.97
828	NYSE	CIVI	Tue, May 19, 2015	22.72	23.17	21.96	22.08
827	NYSE	CIVI	Mon, May 18, 2015	23.77	23.94	22.78	23.23
826	NYSE	CIVI	Fri, May 15, 2015	23.48	24.27	22.86	24.09
825	NYSE	CIVI	Thu, May 14, 2015	24.25	24.52	23.56	23.63
824	NYSE	CIVI	Wed, May 13, 2015	25.26	25.32	23.88	24.16
823	NYSE	CIVI	Tue, May 12, 2015	23.92	25.09	23.87	25.01
822	NYSE	CIVI	Mon, May 11, 2015	25.21	25.28	23.81	23.98
821	NYSE	CIVI	Fri, May 8, 2015	23.71	25.32	22.68	24.84
820	NYSE	CIVI	Thu, May 7, 2015	24.50	24.50	22.72	23.42
819	NYSE	CIVI	Wed, May 6, 2015	25.40	25.81	24.15	24.48
818	NYSE	CIVI	Tue, May 5, 2015	26.30	26.67	24.78	24.90
817	NYSE	CIVI	Mon, May 4, 2015	26.26	26.81	25.25	25.56
816	NYSE	CIVI	Fri, May 1, 2015	27.11	27.43	25.90	26.46
815	NYSE	CIVI	Thu, Apr 30, 2015	27.40	27.95	26.47	27.56
814	NYSE	CIVI	Wed, Apr 29, 2015	24.71	27.54	24.56	27.22
813	NYSE	CIVI	Tue, Apr 28, 2015	25.16	25.43	24.46	24.89
812	NYSE	CIVI	Mon, Apr 27, 2015	24.86	25.71	24.57	24.85
811	NYSE	CIVI	Fri, Apr 24, 2015	24.84	25.13	24.31	24.79
810	NYSE	CIVI	Thu, Apr 23, 2015	24.71	25.96	24.45	25.01
809	NYSE	CIVI	Wed, Apr 22, 2015	24.80	25.15	24.25	24.50
808	NYSE	CIVI	Tue, Apr 21, 2015	26.91	26.95	24.42	24.70
807	NYSE	CIVI	Mon, Apr 20, 2015	26.82	27.93	26.54	26.77
806	NYSE	CIVI	Fri, Apr 17, 2015	28.39	28.45	26.64	26.96
805	NYSE	CIVI	Thu, Apr 16, 2015	29.76	30.06	28.60	28.69
804	NYSE	CIVI	Wed, Apr 15, 2015	28.25	30.69	27.71	30.07
803	NYSE	CIVI	Tue, Apr 14, 2015	27.20	28.19	26.77	27.90
802	NYSE	CIVI	Mon, Apr 13, 2015	28.89	29.18	26.49	26.61
801	NYSE	CIVI	Fri, Apr 10, 2015	27.04	28.48	26.81	28.24
800	NYSE	CIVI	Thu, Apr 9, 2015	25.75	27.01	25.41	26.77
799	NYSE	CIVI	Wed, Apr 8, 2015	27.22	27.87	25.57	25.63
798	NYSE	CIVI	Tue, Apr 7, 2015	27.49	28.91	26.99	27.18
797	NYSE	CIVI	Mon, Apr 6, 2015	25.29	27.63	25.29	27.53
796	NYSE	CIVI	Thu, Apr 2, 2015	24.00	25.03	23.88	25.01
795	NYSE	CIVI	Wed, Apr 1, 2015	24.80	25.71	24.07	24.24
794	NYSE	CIVI	Tue, Mar 31, 2015	24.04	25.18	23.86	24.66
793	NYSE	CIVI	Mon, Mar 30, 2015	24.43	24.71	23.65	24.56
792	NYSE	CIVI	Fri, Mar 27, 2015	23.82	24.01	23.12	23.93
791	NYSE	CIVI	Thu, Mar 26, 2015	24.04	24.63	23.41	23.99
790	NYSE	CIVI	Wed, Mar 25, 2015	23.49	24.30	23.08	23.60
789	NYSE	CIVI	Tue, Mar 24, 2015	24.72	24.98	23.46	23.85
788	NYSE	CIVI	Mon, Mar 23, 2015	25.56	26.27	24.64	24.65
787	NYSE	CIVI	Fri, Mar 20, 2015	27.17	27.17	25.06	25.50
786	NYSE	CIVI	Thu, Mar 19, 2015	24.93	26.10	24.62	25.88
785	NYSE	CIVI	Wed, Mar 18, 2015	23.46	26.30	23.34	26.24
784	NYSE	CIVI	Tue, Mar 17, 2015	23.46	24.28	23.41	23.84
783	NYSE	CIVI	Mon, Mar 16, 2015	23.51	24.15	22.82	23.91
782	NYSE	CIVI	Fri, Mar 13, 2015	25.58	25.82	22.94	24.24
781	NYSE	CIVI	Thu, Mar 12, 2015	27.15	27.24	25.47	25.99
780	NYSE	CIVI	Wed, Mar 11, 2015	25.91	27.01	25.91	26.94
779	NYSE	CIVI	Tue, Mar 10, 2015	25.61	26.94	25.51	26.30
778	NYSE	CIVI	Mon, Mar 9, 2015	25.70	27.07	25.25	26.10
777	NYSE	CIVI	Fri, Mar 6, 2015	26.36	27.04	25.41	25.53
776	NYSE	CIVI	Thu, Mar 5, 2015	27.45	27.72	26.69	27.04
775	NYSE	CIVI	Wed, Mar 4, 2015	27.38	27.76	25.90	27.56
774	NYSE	CIVI	Tue, Mar 3, 2015	26.17	27.98	26.10	27.42
773	NYSE	CIVI	Mon, Mar 2, 2015	26.79	26.80	25.28	26.15
772	NYSE	CIVI	Fri, Feb 27, 2015	29.60	29.83	26.54	26.95
771	NYSE	CIVI	Thu, Feb 26, 2015	29.76	30.28	28.80	29.24
770	NYSE	CIVI	Wed, Feb 25, 2015	29.08	30.32	28.51	30.24
769	NYSE	CIVI	Tue, Feb 24, 2015	28.80	29.37	28.21	29.03
768	NYSE	CIVI	Mon, Feb 23, 2015	28.66	29.80	27.93	28.44
767	NYSE	CIVI	Fri, Feb 20, 2015	29.11	29.77	28.76	29.31
766	NYSE	CIVI	Thu, Feb 19, 2015	27.19	29.79	26.14	29.03
765	NYSE	CIVI	Wed, Feb 18, 2015	29.01	30.05	28.60	28.75
764	NYSE	CIVI	Tue, Feb 17, 2015	28.56	29.69	27.74	29.42
763	NYSE	CIVI	Fri, Feb 13, 2015	29.28	29.90	28.38	28.74
762	NYSE	CIVI	Thu, Feb 12, 2015	28.53	29.24	28.13	28.58
761	NYSE	CIVI	Wed, Feb 11, 2015	27.16	28.08	26.49	27.88
760	NYSE	CIVI	Tue, Feb 10, 2015	28.92	29.17	27.40	27.91
759	NYSE	CIVI	Mon, Feb 9, 2015	29.80	30.81	28.59	28.95
758	NYSE	CIVI	Fri, Feb 6, 2015	29.76	30.07	28.39	29.58
757	NYSE	CIVI	Thu, Feb 5, 2015	29.17	30.24	28.66	29.24
756	NYSE	CIVI	Wed, Feb 4, 2015	29.00	29.04	27.55	28.41
755	NYSE	CIVI	Tue, Feb 3, 2015	27.60	30.16	26.96	29.86
754	NYSE	CIVI	Mon, Feb 2, 2015	26.74	28.30	26.57	27.92
753	NYSE	CIVI	Fri, Jan 30, 2015	23.72	26.37	23.50	26.08
752	NYSE	CIVI	Thu, Jan 29, 2015	24.00	24.34	22.44	24.01
751	NYSE	CIVI	Wed, Jan 28, 2015	26.08	26.18	23.49	23.88
750	NYSE	CIVI	Tue, Jan 27, 2015	23.63	25.95	23.20	25.75
749	NYSE	CIVI	Mon, Jan 26, 2015	23.41	24.52	22.99	23.95
748	NYSE	CIVI	Fri, Jan 23, 2015	22.32	24.16	22.15	23.35
747	NYSE	CIVI	Thu, Jan 22, 2015	22.19	22.90	21.99	22.43
746	NYSE	CIVI	Wed, Jan 21, 2015	21.05	22.10	20.71	21.90
745	NYSE	CIVI	Tue, Jan 20, 2015	22.50	22.81	20.36	20.69
744	NYSE	CIVI	Fri, Jan 16, 2015	21.57	23.70	21.46	23.38
743	NYSE	CIVI	Thu, Jan 15, 2015	22.69	22.99	20.89	21.21
742	NYSE	CIVI	Wed, Jan 14, 2015	20.83	22.14	20.23	22.09
741	NYSE	CIVI	Tue, Jan 13, 2015	20.60	21.47	20.25	21.26
740	NYSE	CIVI	Mon, Jan 12, 2015	23.03	23.05	21.11	21.17
739	NYSE	CIVI	Fri, Jan 9, 2015	22.64	23.96	22.39	23.74
738	NYSE	CIVI	Thu, Jan 8, 2015	22.20	23.27	21.75	22.53
737	NYSE	CIVI	Wed, Jan 7, 2015	22.10	22.64	21.54	21.81
736	NYSE	CIVI	Tue, Jan 6, 2015	22.72	23.06	20.94	21.61
735	NYSE	CIVI	Mon, Jan 5, 2015	23.72	24.14	22.02	23.00
734	NYSE	CIVI	Fri, Jan 2, 2015	23.72	24.60	23.23	24.49
733	NYSE	CIVI	Wed, Dec 31, 2014	23.34	24.89	23.03	24.00
732	NYSE	CIVI	Tue, Dec 30, 2014	23.49	24.37	23.19	24.08
731	NYSE	CIVI	Mon, Dec 29, 2014	24.04	24.92	23.16	23.89
730	NYSE	CIVI	Fri, Dec 26, 2014	23.57	24.15	22.94	23.99
729	NYSE	CIVI	Wed, Dec 24, 2014	23.61	23.76	22.62	23.25
728	NYSE	CIVI	Tue, Dec 23, 2014	23.11	24.32	23.11	23.87
727	NYSE	CIVI	Mon, Dec 22, 2014	22.04	23.70	21.80	23.53
726	NYSE	CIVI	Fri, Dec 19, 2014	20.44	22.16	19.71	22.11
725	NYSE	CIVI	Thu, Dec 18, 2014	21.34	22.18	19.19	20.10
724	NYSE	CIVI	Wed, Dec 17, 2014	17.06	20.39	17.00	20.10
723	NYSE	CIVI	Tue, Dec 16, 2014	16.79	18.59	16.36	17.11
722	NYSE	CIVI	Mon, Dec 15, 2014	18.80	19.10	17.13	17.22
721	NYSE	CIVI	Fri, Dec 12, 2014	18.44	19.93	17.59	18.57
720	NYSE	CIVI	Thu, Dec 11, 2014	19.53	20.44	19.30	19.36
719	NYSE	CIVI	Wed, Dec 10, 2014	19.61	20.03	19.21	19.75
718	NYSE	CIVI	Tue, Dec 9, 2014	19.19	21.00	19.10	20.54
717	NYSE	CIVI	Mon, Dec 8, 2014	19.53	19.91	18.48	19.09
716	NYSE	CIVI	Fri, Dec 5, 2014	21.10	21.68	20.06	20.10
715	NYSE	CIVI	Thu, Dec 4, 2014	23.55	24.45	21.04	21.17
714	NYSE	CIVI	Wed, Dec 3, 2014	24.46	25.49	24.11	24.61
713	NYSE	CIVI	Tue, Dec 2, 2014	25.50	26.09	24.28	24.29
712	NYSE	CIVI	Mon, Dec 1, 2014	26.47	26.98	23.80	25.74
711	NYSE	CIVI	Fri, Nov 28, 2014	33.15	33.15	26.95	27.22
710	NYSE	CIVI	Wed, Nov 26, 2014	36.57	36.79	35.29	35.67
709	NYSE	CIVI	Tue, Nov 25, 2014	37.79	38.16	36.44	36.91
708	NYSE	CIVI	Mon, Nov 24, 2014	37.64	38.58	36.83	37.67
707	NYSE	CIVI	Fri, Nov 21, 2014	38.09	38.94	37.32	37.82
706	NYSE	CIVI	Thu, Nov 20, 2014	35.64	37.36	35.46	37.12
705	NYSE	CIVI	Wed, Nov 19, 2014	37.02	37.15	35.28	35.80
704	NYSE	CIVI	Tue, Nov 18, 2014	36.83	38.08	36.02	36.83
703	NYSE	CIVI	Mon, Nov 17, 2014	38.71	38.97	36.56	36.99
702	NYSE	CIVI	Fri, Nov 14, 2014	38.11	39.49	37.68	39.11
701	NYSE	CIVI	Thu, Nov 13, 2014	39.55	40.11	38.10	38.14
700	NYSE	CIVI	Wed, Nov 12, 2014	39.73	41.15	39.73	40.15
699	NYSE	CIVI	Tue, Nov 11, 2014	39.99	41.25	39.10	40.44
698	NYSE	CIVI	Mon, Nov 10, 2014	43.80	44.99	40.00	40.19
697	NYSE	CIVI	Fri, Nov 7, 2014	41.28	43.44	40.49	43.37
696	NYSE	CIVI	Thu, Nov 6, 2014	41.82	43.47	41.00	43.33
695	NYSE	CIVI	Wed, Nov 5, 2014	41.45	43.72	40.58	42.80
694	NYSE	CIVI	Tue, Nov 4, 2014	42.03	42.18	39.63	40.85
693	NYSE	CIVI	Mon, Nov 3, 2014	46.17	46.40	43.13	43.64
692	NYSE	CIVI	Fri, Oct 31, 2014	42.48	45.32	41.12	45.24
691	NYSE	CIVI	Thu, Oct 30, 2014	44.70	45.61	42.06	43.23
690	NYSE	CIVI	Wed, Oct 29, 2014	43.82	45.92	43.73	45.22
689	NYSE	CIVI	Tue, Oct 28, 2014	40.65	43.43	39.70	43.28
688	NYSE	CIVI	Mon, Oct 27, 2014	41.40	41.40	38.78	40.34
687	NYSE	CIVI	Fri, Oct 24, 2014	42.60	43.01	40.95	42.28
686	NYSE	CIVI	Thu, Oct 23, 2014	41.72	43.88	41.09	42.96
685	NYSE	CIVI	Wed, Oct 22, 2014	44.09	45.73	41.32	41.40
684	NYSE	CIVI	Tue, Oct 21, 2014	41.71	44.25	41.71	43.81
683	NYSE	CIVI	Mon, Oct 20, 2014	40.35	42.15	39.73	41.49
682	NYSE	CIVI	Fri, Oct 17, 2014	41.25	44.12	40.55	40.83
681	NYSE	CIVI	Thu, Oct 16, 2014	36.32	41.28	36.18	40.43
680	NYSE	CIVI	Wed, Oct 15, 2014	34.55	37.37	33.96	37.32
679	NYSE	CIVI	Tue, Oct 14, 2014	38.12	38.59	35.27	35.56
678	NYSE	CIVI	Mon, Oct 13, 2014	41.81	42.17	37.47	37.74
677	NYSE	CIVI	Fri, Oct 10, 2014	43.93	44.26	41.33	41.70
676	NYSE	CIVI	Thu, Oct 9, 2014	46.65	47.25	44.38	44.38
675	NYSE	CIVI	Wed, Oct 8, 2014	47.54	47.92	43.92	47.84
674	NYSE	CIVI	Tue, Oct 7, 2014	49.74	50.18	47.97	48.03
673	NYSE	CIVI	Mon, Oct 6, 2014	51.66	51.86	48.66	50.31
672	NYSE	CIVI	Fri, Oct 3, 2014	52.84	52.99	51.19	51.69
671	NYSE	CIVI	Thu, Oct 2, 2014	52.55	53.31	50.69	52.66
670	NYSE	CIVI	Wed, Oct 1, 2014	56.85	57.12	52.61	52.89
669	NYSE	CIVI	Tue, Sep 30, 2014	58.75	58.94	56.15	56.90
668	NYSE	CIVI	Mon, Sep 29, 2014	56.54	58.95	56.23	58.83
667	NYSE	CIVI	Fri, Sep 26, 2014	55.86	57.44	55.47	57.01
666	NYSE	CIVI	Thu, Sep 25, 2014	57.30	57.64	55.54	55.87
665	NYSE	CIVI	Wed, Sep 24, 2014	55.70	58.24	54.59	57.38
664	NYSE	CIVI	Tue, Sep 23, 2014	56.09	58.14	55.30	55.76
663	NYSE	CIVI	Mon, Sep 22, 2014	57.91	58.08	55.33	56.13
662	NYSE	CIVI	Fri, Sep 19, 2014	59.29	59.64	57.60	58.32
661	NYSE	CIVI	Thu, Sep 18, 2014	59.52	59.84	58.30	58.97
660	NYSE	CIVI	Wed, Sep 17, 2014	60.09	61.05	59.26	59.37
659	NYSE	CIVI	Tue, Sep 16, 2014	57.61	60.27	57.61	59.78
658	NYSE	CIVI	Mon, Sep 15, 2014	58.45	58.46	56.83	57.62
657	NYSE	CIVI	Fri, Sep 12, 2014	59.09	59.89	57.75	58.42
656	NYSE	CIVI	Thu, Sep 11, 2014	57.59	59.57	56.58	59.16
655	NYSE	CIVI	Wed, Sep 10, 2014	56.49	58.43	55.19	58.16
654	NYSE	CIVI	Tue, Sep 9, 2014	56.21	58.06	55.53	56.65
653	NYSE	CIVI	Mon, Sep 8, 2014	57.58	57.97	55.07	56.25
652	NYSE	CIVI	Fri, Sep 5, 2014	58.02	59.03	57.46	58.27
651	NYSE	CIVI	Thu, Sep 4, 2014	60.17	60.29	57.31	57.79
650	NYSE	CIVI	Wed, Sep 3, 2014	60.49	61.28	59.85	60.15
649	NYSE	CIVI	Tue, Sep 2, 2014	61.37	61.90	60.23	60.32
648	NYSE	CIVI	Fri, Aug 29, 2014	59.13	61.74	58.86	61.41
647	NYSE	CIVI	Thu, Aug 28, 2014	58.02	59.31	57.64	59.13
646	NYSE	CIVI	Wed, Aug 27, 2014	59.78	59.90	57.37	58.09
645	NYSE	CIVI	Tue, Aug 26, 2014	59.40	60.75	59.40	59.54
644	NYSE	CIVI	Mon, Aug 25, 2014	57.28	59.25	57.16	59.01
643	NYSE	CIVI	Fri, Aug 22, 2014	58.89	58.89	56.96	57.21
642	NYSE	CIVI	Thu, Aug 21, 2014	59.36	59.89	57.71	58.91
641	NYSE	CIVI	Wed, Aug 20, 2014	58.96	59.56	57.67	59.41
640	NYSE	CIVI	Tue, Aug 19, 2014	58.27	59.95	58.19	58.92
639	NYSE	CIVI	Mon, Aug 18, 2014	57.14	58.37	56.72	58.19
638	NYSE	CIVI	Fri, Aug 15, 2014	55.98	57.09	55.53	57.00
637	NYSE	CIVI	Thu, Aug 14, 2014	56.91	57.25	55.11	55.26
636	NYSE	CIVI	Wed, Aug 13, 2014	57.20	57.82	56.19	56.56
635	NYSE	CIVI	Tue, Aug 12, 2014	57.62	57.96	55.70	56.95
634	NYSE	CIVI	Mon, Aug 11, 2014	58.03	59.18	57.36	57.84
633	NYSE	CIVI	Fri, Aug 8, 2014	54.46	58.94	53.80	57.78
632	NYSE	CIVI	Thu, Aug 7, 2014	58.55	58.85	56.20	57.17
631	NYSE	CIVI	Wed, Aug 6, 2014	58.02	59.36	57.34	58.34
630	NYSE	CIVI	Tue, Aug 5, 2014	59.51	59.86	56.68	58.17
629	NYSE	CIVI	Mon, Aug 4, 2014	54.44	60.91	54.22	59.22
628	NYSE	CIVI	Fri, Aug 1, 2014	55.59	55.59	53.75	54.19
627	NYSE	CIVI	Thu, Jul 31, 2014	57.36	57.76	55.74	56.06
626	NYSE	CIVI	Wed, Jul 30, 2014	58.50	58.61	57.32	57.67
625	NYSE	CIVI	Tue, Jul 29, 2014	58.16	58.56	57.53	57.83
624	NYSE	CIVI	Mon, Jul 28, 2014	59.57	59.91	57.35	58.13
623	NYSE	CIVI	Fri, Jul 25, 2014	61.37	61.37	58.79	59.38
622	NYSE	CIVI	Thu, Jul 24, 2014	61.89	62.55	59.66	61.86
621	NYSE	CIVI	Wed, Jul 23, 2014	61.18	62.18	60.82	61.54
620	NYSE	CIVI	Tue, Jul 22, 2014	61.57	62.89	61.09	61.23
619	NYSE	CIVI	Mon, Jul 21, 2014	59.59	61.69	59.24	61.57
618	NYSE	CIVI	Fri, Jul 18, 2014	58.17	59.88	58.17	59.81
617	NYSE	CIVI	Thu, Jul 17, 2014	59.39	59.59	57.70	58.12
616	NYSE	CIVI	Wed, Jul 16, 2014	58.85	59.26	58.00	59.06
615	NYSE	CIVI	Tue, Jul 15, 2014	59.73	59.79	56.84	58.00
614	NYSE	CIVI	Mon, Jul 14, 2014	59.01	60.11	58.62	59.83
613	NYSE	CIVI	Fri, Jul 11, 2014	59.38	59.59	57.92	58.24
612	NYSE	CIVI	Thu, Jul 10, 2014	57.97	59.85	57.56	59.38
611	NYSE	CIVI	Wed, Jul 9, 2014	57.60	59.36	57.60	58.96
610	NYSE	CIVI	Tue, Jul 8, 2014	56.70	57.58	55.74	57.47
609	NYSE	CIVI	Mon, Jul 7, 2014	56.57	57.19	55.85	56.48
608	NYSE	CIVI	Thu, Jul 3, 2014	57.01	57.80	56.54	57.41
607	NYSE	CIVI	Wed, Jul 2, 2014	57.14	57.60	56.43	56.74
606	NYSE	CIVI	Tue, Jul 1, 2014	57.68	57.84	56.30	57.07
605	NYSE	CIVI	Mon, Jun 30, 2014	56.14	58.00	55.90	57.19
604	NYSE	CIVI	Fri, Jun 27, 2014	57.58	58.34	56.40	56.66
603	NYSE	CIVI	Thu, Jun 26, 2014	59.87	59.98	57.83	58.07
602	NYSE	CIVI	Wed, Jun 25, 2014	57.64	59.76	57.64	59.52
601	NYSE	CIVI	Tue, Jun 24, 2014	61.31	61.35	57.33	57.67
600	NYSE	CIVI	Mon, Jun 23, 2014	61.48	62.56	61.27	61.35
599	NYSE	CIVI	Fri, Jun 20, 2014	61.39	62.94	60.70	61.10
598	NYSE	CIVI	Thu, Jun 19, 2014	60.61	61.35	60.26	61.22
597	NYSE	CIVI	Wed, Jun 18, 2014	59.94	61.08	58.32	60.13
596	NYSE	CIVI	Tue, Jun 17, 2014	60.19	60.64	59.19	59.69
595	NYSE	CIVI	Mon, Jun 16, 2014	59.73	61.04	59.71	60.52
594	NYSE	CIVI	Fri, Jun 13, 2014	59.11	59.71	57.86	59.66
593	NYSE	CIVI	Thu, Jun 12, 2014	58.97	60.66	58.69	58.96
592	NYSE	CIVI	Wed, Jun 11, 2014	57.36	58.99	56.91	58.68
591	NYSE	CIVI	Tue, Jun 10, 2014	57.22	57.75	56.82	57.34
590	NYSE	CIVI	Mon, Jun 9, 2014	55.94	57.78	55.46	57.02
589	NYSE	CIVI	Fri, Jun 6, 2014	55.21	56.36	55.05	55.82
588	NYSE	CIVI	Thu, Jun 5, 2014	54.46	56.06	54.26	55.22
587	NYSE	CIVI	Wed, Jun 4, 2014	54.50	55.15	53.39	54.68
586	NYSE	CIVI	Tue, Jun 3, 2014	54.00	55.10	53.47	54.96
585	NYSE	CIVI	Mon, Jun 2, 2014	54.44	54.86	53.00	53.46
584	NYSE	CIVI	Fri, May 30, 2014	54.02	54.04	52.69	53.62
583	NYSE	CIVI	Thu, May 29, 2014	52.80	54.01	52.22	53.79
582	NYSE	CIVI	Wed, May 28, 2014	52.18	53.64	51.39	53.26
581	NYSE	CIVI	Tue, May 27, 2014	54.10	54.89	52.10	52.36
580	NYSE	CIVI	Fri, May 23, 2014	52.15	54.23	52.15	53.02
579	NYSE	CIVI	Thu, May 22, 2014	48.52	53.53	48.37	52.12
578	NYSE	CIVI	Wed, May 21, 2014	45.29	46.60	45.29	45.86
577	NYSE	CIVI	Tue, May 20, 2014	45.35	45.63	44.59	44.86
576	NYSE	CIVI	Mon, May 19, 2014	45.89	46.31	44.90	45.61
575	NYSE	CIVI	Fri, May 16, 2014	45.00	47.59	44.19	46.01
574	NYSE	CIVI	Thu, May 15, 2014	42.25	45.22	41.11	44.83
573	NYSE	CIVI	Wed, May 14, 2014	42.95	43.65	42.26	42.59
572	NYSE	CIVI	Tue, May 13, 2014	41.88	43.37	41.35	43.27
571	NYSE	CIVI	Mon, May 12, 2014	42.25	42.57	41.08	41.99
570	NYSE	CIVI	Fri, May 9, 2014	44.00	44.54	41.56	42.26
569	NYSE	CIVI	Thu, May 8, 2014	46.54	47.45	45.96	46.03
568	NYSE	CIVI	Wed, May 7, 2014	47.76	47.83	45.95	46.90
567	NYSE	CIVI	Tue, May 6, 2014	47.18	48.29	46.76	47.36
566	NYSE	CIVI	Mon, May 5, 2014	47.51	47.64	46.34	47.18
565	NYSE	CIVI	Fri, May 2, 2014	47.32	48.82	47.05	48.00
564	NYSE	CIVI	Thu, May 1, 2014	48.60	48.72	46.99	47.31
563	NYSE	CIVI	Wed, Apr 30, 2014	48.53	48.74	47.41	48.62
562	NYSE	CIVI	Tue, Apr 29, 2014	48.76	50.32	48.40	48.74
561	NYSE	CIVI	Mon, Apr 28, 2014	48.72	48.97	47.35	48.34
560	NYSE	CIVI	Fri, Apr 25, 2014	49.02	49.09	48.16	48.54
559	NYSE	CIVI	Thu, Apr 24, 2014	48.55	50.03	48.01	49.41
558	NYSE	CIVI	Wed, Apr 23, 2014	48.09	48.92	48.02	48.12
557	NYSE	CIVI	Tue, Apr 22, 2014	48.06	48.70	47.66	48.01
556	NYSE	CIVI	Mon, Apr 21, 2014	47.77	49.47	47.55	48.12
555	NYSE	CIVI	Thu, Apr 17, 2014	47.88	48.21	47.09	47.50
554	NYSE	CIVI	Wed, Apr 16, 2014	48.78	49.04	47.44	47.77
553	NYSE	CIVI	Tue, Apr 15, 2014	46.36	48.61	46.17	48.31
552	NYSE	CIVI	Mon, Apr 14, 2014	45.92	47.03	45.62	46.40
551	NYSE	CIVI	Fri, Apr 11, 2014	44.53	45.52	44.31	45.44
550	NYSE	CIVI	Thu, Apr 10, 2014	45.20	45.78	44.45	44.76
549	NYSE	CIVI	Wed, Apr 9, 2014	44.00	45.68	43.61	45.30
548	NYSE	CIVI	Tue, Apr 8, 2014	42.21	44.19	42.21	43.79
547	NYSE	CIVI	Mon, Apr 7, 2014	43.26	43.75	41.43	42.06
546	NYSE	CIVI	Fri, Apr 4, 2014	45.21	45.42	43.23	43.37
545	NYSE	CIVI	Thu, Apr 3, 2014	45.34	46.04	44.81	44.88
544	NYSE	CIVI	Wed, Apr 2, 2014	45.15	45.64	44.37	45.28
543	NYSE	CIVI	Tue, Apr 1, 2014	44.69	45.52	44.40	45.20
542	NYSE	CIVI	Mon, Mar 31, 2014	46.26	46.33	44.12	44.40
541	NYSE	CIVI	Fri, Mar 28, 2014	46.61	47.69	45.82	45.94
540	NYSE	CIVI	Thu, Mar 27, 2014	46.86	47.86	46.19	46.67
539	NYSE	CIVI	Wed, Mar 26, 2014	47.58	47.89	46.64	46.68
538	NYSE	CIVI	Tue, Mar 25, 2014	46.53	47.77	46.01	47.11
537	NYSE	CIVI	Mon, Mar 24, 2014	49.91	49.91	44.92	46.33
536	NYSE	CIVI	Fri, Mar 21, 2014	48.94	50.66	48.61	49.91
535	NYSE	CIVI	Thu, Mar 20, 2014	48.11	49.00	47.36	48.52
534	NYSE	CIVI	Wed, Mar 19, 2014	48.62	48.63	47.54	48.34
533	NYSE	CIVI	Tue, Mar 18, 2014	47.03	48.70	47.03	48.39
532	NYSE	CIVI	Mon, Mar 17, 2014	47.53	48.34	46.71	47.01
531	NYSE	CIVI	Fri, Mar 14, 2014	46.75	48.24	46.63	47.37
530	NYSE	CIVI	Thu, Mar 13, 2014	46.57	46.92	46.01	46.75
529	NYSE	CIVI	Wed, Mar 12, 2014	45.95	46.65	44.70	46.27
528	NYSE	CIVI	Tue, Mar 11, 2014	48.38	48.66	45.80	46.32
527	NYSE	CIVI	Mon, Mar 10, 2014	50.28	50.28	48.13	48.39
526	NYSE	CIVI	Fri, Mar 7, 2014	50.53	50.58	49.13	50.35
525	NYSE	CIVI	Thu, Mar 6, 2014	51.30	51.40	49.29	50.30
524	NYSE	CIVI	Wed, Mar 5, 2014	51.70	52.10	50.63	51.30
523	NYSE	CIVI	Tue, Mar 4, 2014	51.55	52.47	50.85	51.87
522	NYSE	CIVI	Mon, Mar 3, 2014	49.58	51.21	48.74	50.67
521	NYSE	CIVI	Fri, Feb 28, 2014	48.90	50.44	48.63	49.97
520	NYSE	CIVI	Thu, Feb 27, 2014	46.13	46.90	45.62	46.42
519	NYSE	CIVI	Wed, Feb 26, 2014	46.77	47.55	45.96	46.13
518	NYSE	CIVI	Tue, Feb 25, 2014	47.30	47.36	45.89	47.04
517	NYSE	CIVI	Mon, Feb 24, 2014	45.87	48.58	45.78	47.44
516	NYSE	CIVI	Fri, Feb 21, 2014	45.79	46.34	45.45	45.77
515	NYSE	CIVI	Thu, Feb 20, 2014	45.58	46.15	45.21	45.71
514	NYSE	CIVI	Wed, Feb 19, 2014	45.59	46.41	45.24	45.72
513	NYSE	CIVI	Tue, Feb 18, 2014	44.42	46.01	44.42	45.76
512	NYSE	CIVI	Fri, Feb 14, 2014	44.58	45.43	44.17	44.45
511	NYSE	CIVI	Thu, Feb 13, 2014	42.22	44.53	41.97	44.49
510	NYSE	CIVI	Wed, Feb 12, 2014	42.47	42.96	42.17	42.52
509	NYSE	CIVI	Tue, Feb 11, 2014	41.02	42.92	40.81	42.42
508	NYSE	CIVI	Mon, Feb 10, 2014	39.73	41.68	39.73	40.85
507	NYSE	CIVI	Fri, Feb 7, 2014	39.68	39.96	38.93	39.64
506	NYSE	CIVI	Thu, Feb 6, 2014	39.12	39.68	38.69	39.26
505	NYSE	CIVI	Wed, Feb 5, 2014	39.09	39.13	38.24	38.77
504	NYSE	CIVI	Tue, Feb 4, 2014	38.17	39.99	37.79	39.09
503	NYSE	CIVI	Mon, Feb 3, 2014	41.33	41.42	37.71	37.94
502	NYSE	CIVI	Fri, Jan 31, 2014	40.27	41.14	39.95	40.71
501	NYSE	CIVI	Thu, Jan 30, 2014	41.15	41.60	40.72	41.06
500	NYSE	CIVI	Wed, Jan 29, 2014	41.66	42.27	40.67	41.07
499	NYSE	CIVI	Tue, Jan 28, 2014	41.17	42.73	41.02	42.49
498	NYSE	CIVI	Mon, Jan 27, 2014	41.83	41.98	40.09	40.98
497	NYSE	CIVI	Fri, Jan 24, 2014	42.33	42.50	41.20	41.74
496	NYSE	CIVI	Thu, Jan 23, 2014	43.50	43.55	42.21	42.99
495	NYSE	CIVI	Wed, Jan 22, 2014	43.12	44.00	42.77	43.50
494	NYSE	CIVI	Tue, Jan 21, 2014	43.06	43.66	42.24	42.77
493	NYSE	CIVI	Fri, Jan 17, 2014	43.86	43.93	42.63	42.71
492	NYSE	CIVI	Thu, Jan 16, 2014	43.92	44.45	43.65	43.90
491	NYSE	CIVI	Wed, Jan 15, 2014	43.82	44.60	43.62	44.20
490	NYSE	CIVI	Tue, Jan 14, 2014	43.19	44.75	42.96	43.61
489	NYSE	CIVI	Mon, Jan 13, 2014	44.35	44.79	42.23	42.79
488	NYSE	CIVI	Fri, Jan 10, 2014	43.95	44.77	43.42	44.33
487	NYSE	CIVI	Thu, Jan 9, 2014	45.41	46.04	43.83	44.13
486	NYSE	CIVI	Wed, Jan 8, 2014	44.88	45.83	44.72	45.20
485	NYSE	CIVI	Tue, Jan 7, 2014	44.60	45.95	43.44	45.15
484	NYSE	CIVI	Mon, Jan 6, 2014	42.40	43.91	42.13	43.04
483	NYSE	CIVI	Fri, Jan 3, 2014	41.31	42.07	39.96	41.65
482	NYSE	CIVI	Thu, Jan 2, 2014	43.09	43.12	40.19	41.70
481	NYSE	CIVI	Tue, Dec 31, 2013	43.49	43.59	42.51	43.47
480	NYSE	CIVI	Mon, Dec 30, 2013	44.84	45.20	43.29	43.49
479	NYSE	CIVI	Fri, Dec 27, 2013	44.45	45.32	43.75	45.03
478	NYSE	CIVI	Thu, Dec 26, 2013	44.23	45.10	44.04	44.40
477	NYSE	CIVI	Tue, Dec 24, 2013	43.96	44.27	43.58	44.15
476	NYSE	CIVI	Mon, Dec 23, 2013	44.74	45.12	43.91	44.17
475	NYSE	CIVI	Fri, Dec 20, 2013	44.54	45.18	43.60	44.70
474	NYSE	CIVI	Thu, Dec 19, 2013	42.93	44.34	42.50	44.26
473	NYSE	CIVI	Wed, Dec 18, 2013	42.78	43.32	42.00	42.85
472	NYSE	CIVI	Tue, Dec 17, 2013	43.33	43.61	41.78	42.73
471	NYSE	CIVI	Mon, Dec 16, 2013	43.85	44.70	43.36	43.45
470	NYSE	CIVI	Fri, Dec 13, 2013	44.05	44.46	42.62	43.85
469	NYSE	CIVI	Thu, Dec 12, 2013	43.58	44.52	43.50	44.09
468	NYSE	CIVI	Wed, Dec 11, 2013	44.04	44.54	43.19	43.40
467	NYSE	CIVI	Tue, Dec 10, 2013	43.77	45.99	43.57	44.01
466	NYSE	CIVI	Mon, Dec 9, 2013	44.69	44.69	42.82	43.67
465	NYSE	CIVI	Fri, Dec 6, 2013	46.41	46.54	44.52	44.71
464	NYSE	CIVI	Thu, Dec 5, 2013	47.40	48.21	46.29	46.55
463	NYSE	CIVI	Wed, Dec 4, 2013	47.22	48.37	46.69	47.77
462	NYSE	CIVI	Tue, Dec 3, 2013	46.82	47.32	45.18	47.22
461	NYSE	CIVI	Mon, Dec 2, 2013	45.94	47.95	44.82	46.81
460	NYSE	CIVI	Fri, Nov 29, 2013	45.39	46.07	44.46	45.87
459	NYSE	CIVI	Wed, Nov 27, 2013	45.91	46.05	44.80	45.49
458	NYSE	CIVI	Tue, Nov 26, 2013	45.13	46.38	44.22	45.97
457	NYSE	CIVI	Mon, Nov 25, 2013	45.79	45.80	43.68	44.92
456	NYSE	CIVI	Fri, Nov 22, 2013	46.73	47.14	45.55	46.11
455	NYSE	CIVI	Thu, Nov 21, 2013	46.57	48.10	46.23	47.15
454	NYSE	CIVI	Wed, Nov 20, 2013	48.01	48.35	46.00	46.37
453	NYSE	CIVI	Tue, Nov 19, 2013	47.73	48.78	46.11	47.59
452	NYSE	CIVI	Mon, Nov 18, 2013	52.00	52.30	46.67	48.01
451	NYSE	CIVI	Fri, Nov 15, 2013	51.86	52.18	50.84	51.86
450	NYSE	CIVI	Thu, Nov 14, 2013	51.99	52.41	50.78	51.94
449	NYSE	CIVI	Wed, Nov 13, 2013	50.29	53.15	49.97	52.12
448	NYSE	CIVI	Tue, Nov 12, 2013	51.25	51.58	50.00	50.49
447	NYSE	CIVI	Mon, Nov 11, 2013	51.10	51.92	50.30	51.30
446	NYSE	CIVI	Fri, Nov 8, 2013	48.31	50.98	47.89	50.58
445	NYSE	CIVI	Thu, Nov 7, 2013	49.67	49.85	45.44	47.36
444	NYSE	CIVI	Wed, Nov 6, 2013	51.20	52.83	48.58	49.39
443	NYSE	CIVI	Tue, Nov 5, 2013	51.20	51.34	49.81	50.49
442	NYSE	CIVI	Mon, Nov 4, 2013	49.75	52.33	49.75	51.29
441	NYSE	CIVI	Fri, Nov 1, 2013	50.57	50.90	47.05	49.67
440	NYSE	CIVI	Thu, Oct 31, 2013	51.75	51.99	49.84	50.54
439	NYSE	CIVI	Wed, Oct 30, 2013	53.15	54.78	50.54	51.65
438	NYSE	CIVI	Tue, Oct 29, 2013	51.68	52.97	51.23	52.83
437	NYSE	CIVI	Mon, Oct 28, 2013	52.12	52.12	50.86	51.34
436	NYSE	CIVI	Fri, Oct 25, 2013	52.73	53.99	51.09	51.92
435	NYSE	CIVI	Thu, Oct 24, 2013	51.02	52.58	50.89	52.31
434	NYSE	CIVI	Wed, Oct 23, 2013	53.68	53.80	49.50	51.00
433	NYSE	CIVI	Tue, Oct 22, 2013	55.95	57.47	53.25	54.23
432	NYSE	CIVI	Mon, Oct 21, 2013	56.47	57.40	55.38	56.44
431	NYSE	CIVI	Fri, Oct 18, 2013	53.15	56.80	53.15	56.19
430	NYSE	CIVI	Thu, Oct 17, 2013	51.90	53.59	51.00	52.44
429	NYSE	CIVI	Wed, Oct 16, 2013	50.21	53.41	50.15	52.14
428	NYSE	CIVI	Tue, Oct 15, 2013	48.41	50.55	48.06	49.57
427	NYSE	CIVI	Mon, Oct 14, 2013	48.32	48.79	47.93	48.52
426	NYSE	CIVI	Fri, Oct 11, 2013	46.61	49.25	46.61	48.40
425	NYSE	CIVI	Thu, Oct 10, 2013	47.25	47.75	46.67	47.00
424	NYSE	CIVI	Wed, Oct 9, 2013	47.57	47.95	46.04	46.37
423	NYSE	CIVI	Tue, Oct 8, 2013	49.05	49.57	46.57	47.38
422	NYSE	CIVI	Mon, Oct 7, 2013	49.04	49.41	48.26	48.87
421	NYSE	CIVI	Fri, Oct 4, 2013	50.08	50.76	49.66	50.02
420	NYSE	CIVI	Thu, Oct 3, 2013	48.40	50.35	47.99	50.12
419	NYSE	CIVI	Wed, Oct 2, 2013	49.24	49.24	47.93	48.29
418	NYSE	CIVI	Tue, Oct 1, 2013	48.06	49.50	48.06	49.30
417	NYSE	CIVI	Mon, Sep 30, 2013	48.12	48.53	47.41	48.26
416	NYSE	CIVI	Fri, Sep 27, 2013	48.96	49.32	48.82	49.02
415	NYSE	CIVI	Thu, Sep 26, 2013	49.24	49.56	48.29	49.07
414	NYSE	CIVI	Wed, Sep 25, 2013	50.54	51.32	48.41	49.05
413	NYSE	CIVI	Tue, Sep 24, 2013	49.74	50.81	49.38	50.43
412	NYSE	CIVI	Mon, Sep 23, 2013	49.01	50.04	48.64	49.50
411	NYSE	CIVI	Fri, Sep 20, 2013	48.14	49.01	47.89	49.01
410	NYSE	CIVI	Thu, Sep 19, 2013	47.11	47.98	46.86	47.87
409	NYSE	CIVI	Wed, Sep 18, 2013	46.00	47.04	45.90	46.92
408	NYSE	CIVI	Tue, Sep 17, 2013	45.42	46.18	45.17	46.05
407	NYSE	CIVI	Mon, Sep 16, 2013	46.37	46.44	45.18	45.47
406	NYSE	CIVI	Fri, Sep 13, 2013	46.04	46.59	45.32	45.91
405	NYSE	CIVI	Thu, Sep 12, 2013	45.26	46.06	45.09	45.68
404	NYSE	CIVI	Wed, Sep 11, 2013	45.00	45.62	44.52	45.33
403	NYSE	CIVI	Tue, Sep 10, 2013	43.36	45.00	43.23	44.98
402	NYSE	CIVI	Mon, Sep 9, 2013	42.00	42.99	41.69	42.99
401	NYSE	CIVI	Fri, Sep 6, 2013	41.50	42.12	40.82	41.98
400	NYSE	CIVI	Thu, Sep 5, 2013	40.97	41.53	40.75	41.24
399	NYSE	CIVI	Wed, Sep 4, 2013	40.71	41.16	40.31	41.02
398	NYSE	CIVI	Tue, Sep 3, 2013	40.55	41.00	40.14	40.79
397	NYSE	CIVI	Fri, Aug 30, 2013	40.25	40.36	39.56	39.70
396	NYSE	CIVI	Thu, Aug 29, 2013	40.13	40.82	40.09	40.38
395	NYSE	CIVI	Wed, Aug 28, 2013	39.40	41.36	39.14	40.31
394	NYSE	CIVI	Tue, Aug 27, 2013	38.91	39.43	38.60	39.32
393	NYSE	CIVI	Mon, Aug 26, 2013	38.95	39.92	38.95	39.34
392	NYSE	CIVI	Fri, Aug 23, 2013	38.62	38.98	38.10	38.85
391	NYSE	CIVI	Thu, Aug 22, 2013	37.13	38.88	37.13	38.60
390	NYSE	CIVI	Wed, Aug 21, 2013	38.10	38.39	37.00	37.00
389	NYSE	CIVI	Tue, Aug 20, 2013	37.15	38.81	37.06	38.35
388	NYSE	CIVI	Mon, Aug 19, 2013	37.77	38.48	37.03	37.04
387	NYSE	CIVI	Fri, Aug 16, 2013	37.67	38.03	37.40	37.89
386	NYSE	CIVI	Thu, Aug 15, 2013	37.70	38.68	37.61	37.94
385	NYSE	CIVI	Wed, Aug 14, 2013	38.55	38.58	37.25	38.16
384	NYSE	CIVI	Tue, Aug 13, 2013	38.74	38.74	37.92	38.51
383	NYSE	CIVI	Mon, Aug 12, 2013	39.22	39.73	38.65	38.68
382	NYSE	CIVI	Fri, Aug 9, 2013	37.80	40.40	37.73	39.74
381	NYSE	CIVI	Thu, Aug 8, 2013	39.69	40.39	39.04	39.53
380	NYSE	CIVI	Wed, Aug 7, 2013	40.38	40.88	39.31	39.35
379	NYSE	CIVI	Tue, Aug 6, 2013	41.71	42.05	40.29	40.74
378	NYSE	CIVI	Mon, Aug 5, 2013	42.08	42.60	41.43	41.83
377	NYSE	CIVI	Fri, Aug 2, 2013	42.05	42.51	41.53	42.11
376	NYSE	CIVI	Thu, Aug 1, 2013	41.30	42.61	41.04	42.33
375	NYSE	CIVI	Wed, Jul 31, 2013	40.09	41.30	39.94	40.74
374	NYSE	CIVI	Tue, Jul 30, 2013	39.85	40.05	39.50	39.82
373	NYSE	CIVI	Mon, Jul 29, 2013	39.98	40.61	39.48	39.73
372	NYSE	CIVI	Fri, Jul 26, 2013	40.36	40.51	39.75	40.06
371	NYSE	CIVI	Thu, Jul 25, 2013	40.06	41.00	40.00	40.79
370	NYSE	CIVI	Wed, Jul 24, 2013	41.67	41.92	39.93	40.18
369	NYSE	CIVI	Tue, Jul 23, 2013	41.49	42.46	41.43	41.62
368	NYSE	CIVI	Mon, Jul 22, 2013	40.81	41.31	40.41	41.25
367	NYSE	CIVI	Fri, Jul 19, 2013	40.48	40.75	39.73	40.73
366	NYSE	CIVI	Thu, Jul 18, 2013	40.00	41.52	39.92	40.40
365	NYSE	CIVI	Wed, Jul 17, 2013	39.75	40.43	39.65	39.95
364	NYSE	CIVI	Tue, Jul 16, 2013	39.87	40.02	39.43	39.71
363	NYSE	CIVI	Mon, Jul 15, 2013	40.12	40.21	39.53	39.80
362	NYSE	CIVI	Fri, Jul 12, 2013	39.58	41.04	39.45	40.01
361	NYSE	CIVI	Thu, Jul 11, 2013	39.26	40.00	38.91	39.68
360	NYSE	CIVI	Wed, Jul 10, 2013	38.31	38.85	37.72	38.81
359	NYSE	CIVI	Tue, Jul 9, 2013	37.42	38.14	36.85	38.13
358	NYSE	CIVI	Mon, Jul 8, 2013	37.01	37.94	37.01	37.25
357	NYSE	CIVI	Fri, Jul 5, 2013	36.50	37.00	35.75	36.95
356	NYSE	CIVI	Wed, Jul 3, 2013	35.39	36.50	35.19	36.01
355	NYSE	CIVI	Tue, Jul 2, 2013	35.28	36.02	34.67	35.42
354	NYSE	CIVI	Mon, Jul 1, 2013	35.82	35.82	35.05	35.24
353	NYSE	CIVI	Fri, Jun 28, 2013	35.36	36.09	35.22	35.46
352	NYSE	CIVI	Thu, Jun 27, 2013	35.90	36.25	35.27	35.61
351	NYSE	CIVI	Wed, Jun 26, 2013	35.77	35.95	35.03	35.63
350	NYSE	CIVI	Tue, Jun 25, 2013	35.46	35.77	35.01	35.44
349	NYSE	CIVI	Mon, Jun 24, 2013	34.88	35.32	33.20	35.09
348	NYSE	CIVI	Fri, Jun 21, 2013	36.24	36.30	34.58	35.59
347	NYSE	CIVI	Thu, Jun 20, 2013	37.33	37.50	35.63	36.28
346	NYSE	CIVI	Wed, Jun 19, 2013	38.10	39.28	37.94	38.23
345	NYSE	CIVI	Tue, Jun 18, 2013	37.76	38.49	37.60	37.98
344	NYSE	CIVI	Mon, Jun 17, 2013	37.28	38.19	37.13	37.66
343	NYSE	CIVI	Fri, Jun 14, 2013	37.21	37.58	36.39	36.66
342	NYSE	CIVI	Thu, Jun 13, 2013	36.00	37.35	35.82	37.22
341	NYSE	CIVI	Wed, Jun 12, 2013	37.10	37.28	36.11	36.22
340	NYSE	CIVI	Tue, Jun 11, 2013	36.50	37.38	36.12	36.79
339	NYSE	CIVI	Mon, Jun 10, 2013	37.79	37.98	37.10	37.24
338	NYSE	CIVI	Fri, Jun 7, 2013	36.68	37.80	36.50	37.60
337	NYSE	CIVI	Thu, Jun 6, 2013	36.86	37.70	36.26	36.80
336	NYSE	CIVI	Wed, Jun 5, 2013	37.47	37.84	36.83	36.88
335	NYSE	CIVI	Tue, Jun 4, 2013	37.52	38.35	37.01	37.71
334	NYSE	CIVI	Mon, Jun 3, 2013	37.34	37.90	36.74	37.72
333	NYSE	CIVI	Fri, May 31, 2013	37.55	38.44	37.14	37.15
332	NYSE	CIVI	Thu, May 30, 2013	37.24	38.20	36.68	37.83
331	NYSE	CIVI	Wed, May 29, 2013	37.41	38.17	37.03	37.35
330	NYSE	CIVI	Tue, May 28, 2013	37.73	38.75	37.11	37.88
329	NYSE	CIVI	Fri, May 24, 2013	37.67	37.88	36.81	37.28
328	NYSE	CIVI	Thu, May 23, 2013	37.04	38.33	36.09	38.14
327	NYSE	CIVI	Wed, May 22, 2013	38.82	39.75	37.85	38.16
326	NYSE	CIVI	Tue, May 21, 2013	40.11	40.29	38.82	38.93
325	NYSE	CIVI	Mon, May 20, 2013	38.52	40.40	38.36	40.00
324	NYSE	CIVI	Fri, May 17, 2013	37.46	39.14	37.20	38.35
323	NYSE	CIVI	Thu, May 16, 2013	37.36	37.61	36.84	37.15
322	NYSE	CIVI	Wed, May 15, 2013	37.53	37.71	36.51	37.26
321	NYSE	CIVI	Tue, May 14, 2013	35.68	37.88	35.66	37.73
320	NYSE	CIVI	Mon, May 13, 2013	36.05	36.25	35.05	35.75
319	NYSE	CIVI	Fri, May 10, 2013	34.56	36.56	34.56	36.04
318	NYSE	CIVI	Thu, May 9, 2013	37.27	37.64	36.51	37.10
317	NYSE	CIVI	Wed, May 8, 2013	38.13	38.17	36.94	37.38
316	NYSE	CIVI	Tue, May 7, 2013	38.05	38.77	37.30	37.46
315	NYSE	CIVI	Mon, May 6, 2013	36.18	38.11	36.18	37.82
314	NYSE	CIVI	Fri, May 3, 2013	35.88	37.99	35.74	36.15
313	NYSE	CIVI	Thu, May 2, 2013	33.96	35.83	33.58	35.51
312	NYSE	CIVI	Wed, May 1, 2013	34.32	34.56	32.85	33.79
311	NYSE	CIVI	Tue, Apr 30, 2013	35.09	35.57	34.22	34.35
310	NYSE	CIVI	Mon, Apr 29, 2013	34.79	35.62	34.54	35.17
309	NYSE	CIVI	Fri, Apr 26, 2013	35.03	35.68	34.15	34.43
308	NYSE	CIVI	Thu, Apr 25, 2013	36.67	36.97	35.35	35.45
307	NYSE	CIVI	Wed, Apr 24, 2013	33.85	35.34	33.70	35.09
306	NYSE	CIVI	Tue, Apr 23, 2013	34.47	34.92	33.80	33.91
305	NYSE	CIVI	Mon, Apr 22, 2013	33.39	34.87	32.32	34.43
304	NYSE	CIVI	Fri, Apr 19, 2013	33.95	33.95	32.92	33.33
303	NYSE	CIVI	Thu, Apr 18, 2013	33.45	34.04	32.20	33.84
302	NYSE	CIVI	Wed, Apr 17, 2013	33.65	33.80	32.81	33.38
301	NYSE	CIVI	Tue, Apr 16, 2013	33.35	34.29	32.91	34.13
300	NYSE	CIVI	Mon, Apr 15, 2013	35.16	35.16	32.06	32.60
299	NYSE	CIVI	Fri, Apr 12, 2013	36.76	37.58	35.33	35.73
298	NYSE	CIVI	Thu, Apr 11, 2013	38.07	38.28	35.85	36.69
297	NYSE	CIVI	Wed, Apr 10, 2013	37.39	38.15	37.36	37.90
296	NYSE	CIVI	Tue, Apr 9, 2013	37.50	37.62	36.84	37.11
295	NYSE	CIVI	Mon, Apr 8, 2013	36.94	37.69	36.94	37.49
294	NYSE	CIVI	Fri, Apr 5, 2013	34.63	37.23	34.63	36.81
293	NYSE	CIVI	Thu, Apr 4, 2013	36.66	36.97	34.40	35.95
292	NYSE	CIVI	Wed, Apr 3, 2013	37.86	37.90	35.20	36.85
291	NYSE	CIVI	Tue, Apr 2, 2013	38.32	38.75	37.61	37.79
290	NYSE	CIVI	Mon, Apr 1, 2013	38.89	38.97	37.94	38.24
289	NYSE	CIVI	Thu, Mar 28, 2013	38.52	38.78	38.00	38.67
288	NYSE	CIVI	Wed, Mar 27, 2013	38.36	38.69	37.62	38.37
287	NYSE	CIVI	Tue, Mar 26, 2013	38.69	38.80	37.67	38.56
286	NYSE	CIVI	Mon, Mar 25, 2013	38.00	38.22	36.62	37.90
285	NYSE	CIVI	Fri, Mar 22, 2013	38.40	38.73	37.61	37.95
284	NYSE	CIVI	Thu, Mar 21, 2013	39.25	39.31	38.05	38.17
283	NYSE	CIVI	Wed, Mar 20, 2013	39.21	39.98	38.45	39.59
282	NYSE	CIVI	Tue, Mar 19, 2013	40.82	41.25	37.87	39.00
281	NYSE	CIVI	Mon, Mar 18, 2013	39.75	42.36	39.64	41.50
280	NYSE	CIVI	Fri, Mar 15, 2013	39.55	40.28	38.68	40.07
279	NYSE	CIVI	Thu, Mar 14, 2013	38.25	39.92	38.25	39.29
278	NYSE	CIVI	Wed, Mar 13, 2013	38.14	38.78	38.10	38.21
277	NYSE	CIVI	Tue, Mar 12, 2013	38.50	38.54	37.95	38.04
276	NYSE	CIVI	Mon, Mar 11, 2013	38.11	38.55	37.92	38.29
275	NYSE	CIVI	Fri, Mar 8, 2013	38.12	38.72	37.66	38.15
274	NYSE	CIVI	Thu, Mar 7, 2013	35.50	37.84	35.49	37.80
273	NYSE	CIVI	Wed, Mar 6, 2013	36.06	36.70	35.08	35.50
272	NYSE	CIVI	Tue, Mar 5, 2013	34.69	35.98	34.69	35.56
271	NYSE	CIVI	Mon, Mar 4, 2013	34.11	34.92	34.02	34.48
270	NYSE	CIVI	Fri, Mar 1, 2013	32.02	34.33	31.46	34.01
269	NYSE	CIVI	Thu, Feb 28, 2013	33.34	34.49	33.24	33.83
268	NYSE	CIVI	Wed, Feb 27, 2013	32.47	33.88	32.47	33.45
267	NYSE	CIVI	Tue, Feb 26, 2013	31.69	32.84	31.11	32.56
266	NYSE	CIVI	Mon, Feb 25, 2013	33.97	33.97	31.79	31.85
265	NYSE	CIVI	Fri, Feb 22, 2013	33.29	34.17	33.17	33.83
264	NYSE	CIVI	Thu, Feb 21, 2013	32.84	32.97	31.19	32.87
263	NYSE	CIVI	Wed, Feb 20, 2013	34.30	34.44	32.87	32.95
262	NYSE	CIVI	Tue, Feb 19, 2013	33.65	34.77	33.65	34.30
261	NYSE	CIVI	Fri, Feb 15, 2013	34.80	35.25	33.43	33.49
260	NYSE	CIVI	Thu, Feb 14, 2013	33.65	34.99	33.18	34.75
259	NYSE	CIVI	Wed, Feb 13, 2013	33.94	34.10	33.45	33.64
258	NYSE	CIVI	Tue, Feb 12, 2013	34.17	34.49	33.61	34.09
257	NYSE	CIVI	Mon, Feb 11, 2013	34.99	34.99	33.10	34.04
256	NYSE	CIVI	Fri, Feb 8, 2013	34.20	34.99	33.33	34.89
255	NYSE	CIVI	Thu, Feb 7, 2013	34.35	34.74	33.95	34.21
254	NYSE	CIVI	Wed, Feb 6, 2013	33.75	34.37	33.38	34.27
253	NYSE	CIVI	Tue, Feb 5, 2013	32.32	34.34	32.08	34.18
252	NYSE	CIVI	Mon, Feb 4, 2013	30.73	32.17	30.31	31.85
251	NYSE	CIVI	Fri, Feb 1, 2013	30.17	30.95	29.67	30.75
250	NYSE	CIVI	Thu, Jan 31, 2013	31.70	31.75	30.75	30.88
249	NYSE	CIVI	Wed, Jan 30, 2013	31.57	33.34	31.50	31.90
248	NYSE	CIVI	Tue, Jan 29, 2013	31.56	31.56	29.80	31.42
247	NYSE	CIVI	Mon, Jan 28, 2013	32.05	32.32	31.27	32.24
246	NYSE	CIVI	Fri, Jan 25, 2013	31.66	32.14	31.40	32.05
245	NYSE	CIVI	Thu, Jan 24, 2013	31.66	31.96	31.23	31.48
244	NYSE	CIVI	Wed, Jan 23, 2013	31.92	32.03	31.35	31.66
243	NYSE	CIVI	Tue, Jan 22, 2013	32.05	32.05	31.68	31.85
242	NYSE	CIVI	Fri, Jan 18, 2013	31.84	32.19	31.00	31.96
241	NYSE	CIVI	Thu, Jan 17, 2013	30.90	31.89	30.78	31.59
240	NYSE	CIVI	Wed, Jan 16, 2013	30.65	31.00	30.59	30.82
239	NYSE	CIVI	Tue, Jan 15, 2013	30.56	30.87	30.38	30.70
238	NYSE	CIVI	Mon, Jan 14, 2013	30.59	31.30	30.30	30.54
237	NYSE	CIVI	Fri, Jan 11, 2013	30.55	30.97	30.12	30.58
236	NYSE	CIVI	Thu, Jan 10, 2013	30.86	31.12	30.25	30.45
235	NYSE	CIVI	Wed, Jan 9, 2013	31.30	31.37	30.25	30.61
234	NYSE	CIVI	Tue, Jan 8, 2013	30.43	32.38	30.43	31.21
233	NYSE	CIVI	Mon, Jan 7, 2013	29.99	30.59	29.65	30.53
232	NYSE	CIVI	Fri, Jan 4, 2013	29.76	31.22	29.40	30.10
231	NYSE	CIVI	Thu, Jan 3, 2013	28.67	28.89	28.23	28.41
230	NYSE	CIVI	Wed, Jan 2, 2013	28.67	29.46	28.32	28.67
229	NYSE	CIVI	Mon, Dec 31, 2012	27.10	27.91	26.97	27.79
228	NYSE	CIVI	Fri, Dec 28, 2012	27.69	27.87	26.72	27.09
227	NYSE	CIVI	Thu, Dec 27, 2012	28.31	28.31	27.29	27.89
226	NYSE	CIVI	Wed, Dec 26, 2012	28.55	28.81	28.05	28.26
225	NYSE	CIVI	Mon, Dec 24, 2012	28.74	28.91	27.98	28.25
224	NYSE	CIVI	Fri, Dec 21, 2012	27.91	29.03	27.78	28.92
223	NYSE	CIVI	Thu, Dec 20, 2012	27.51	28.11	27.26	27.94
222	NYSE	CIVI	Wed, Dec 19, 2012	27.20	27.89	27.09	27.51
221	NYSE	CIVI	Tue, Dec 18, 2012	26.16	28.20	26.16	26.88
220	NYSE	CIVI	Mon, Dec 17, 2012	26.35	26.39	26.00	26.06
219	NYSE	CIVI	Fri, Dec 14, 2012	25.25	26.53	25.03	26.17
218	NYSE	CIVI	Thu, Dec 13, 2012	25.28	25.44	24.85	25.35
217	NYSE	CIVI	Wed, Dec 12, 2012	25.59	25.74	25.29	25.37
216	NYSE	CIVI	Tue, Dec 11, 2012	25.25	25.73	25.07	25.31
215	NYSE	CIVI	Mon, Dec 10, 2012	25.60	25.86	25.06	25.18
214	NYSE	CIVI	Fri, Dec 7, 2012	25.21	25.65	24.75	25.65
213	NYSE	CIVI	Thu, Dec 6, 2012	24.85	25.51	24.75	25.18
212	NYSE	CIVI	Wed, Dec 5, 2012	24.22	25.22	24.18	25.08
211	NYSE	CIVI	Tue, Dec 4, 2012	23.85	24.09	23.76	24.04
210	NYSE	CIVI	Mon, Dec 3, 2012	23.77	24.06	23.68	23.81
209	NYSE	CIVI	Fri, Nov 30, 2012	23.56	24.01	23.36	23.70
208	NYSE	CIVI	Thu, Nov 29, 2012	22.89	23.55	22.83	23.53
207	NYSE	CIVI	Wed, Nov 28, 2012	22.76	22.89	22.06	22.67
206	NYSE	CIVI	Tue, Nov 27, 2012	22.74	23.46	22.47	23.06
205	NYSE	CIVI	Mon, Nov 26, 2012	23.06	23.32	22.66	22.89
204	NYSE	CIVI	Fri, Nov 23, 2012	22.79	23.24	22.53	23.21
203	NYSE	CIVI	Wed, Nov 21, 2012	22.45	22.76	21.91	22.64
202	NYSE	CIVI	Tue, Nov 20, 2012	22.35	22.55	21.98	22.26
201	NYSE	CIVI	Mon, Nov 19, 2012	21.78	22.57	21.78	22.41
200	NYSE	CIVI	Fri, Nov 16, 2012	21.22	21.81	20.97	21.55
199	NYSE	CIVI	Thu, Nov 15, 2012	20.94	21.60	20.83	21.24
198	NYSE	CIVI	Wed, Nov 14, 2012	22.06	22.06	20.90	21.29
197	NYSE	CIVI	Tue, Nov 13, 2012	21.77	22.22	21.43	21.97
196	NYSE	CIVI	Mon, Nov 12, 2012	22.76	22.76	21.79	22.24
195	NYSE	CIVI	Fri, Nov 9, 2012	23.28	24.34	21.85	22.81
194	NYSE	CIVI	Thu, Nov 8, 2012	24.34	24.41	23.14	23.49
193	NYSE	CIVI	Wed, Nov 7, 2012	24.06	24.27	23.41	23.87
192	NYSE	CIVI	Tue, Nov 6, 2012	24.98	25.17	24.36	24.42
191	NYSE	CIVI	Mon, Nov 5, 2012	25.51	26.60	24.74	24.85
190	NYSE	CIVI	Fri, Nov 2, 2012	25.51	25.51	24.94	25.10
189	NYSE	CIVI	Thu, Nov 1, 2012	24.77	25.51	24.35	25.12
188	NYSE	CIVI	Wed, Oct 31, 2012	23.95	24.85	23.80	24.77
187	NYSE	CIVI	Fri, Oct 26, 2012	24.09	24.59	23.01	23.72
186	NYSE	CIVI	Thu, Oct 25, 2012	23.89	24.30	23.71	23.88
185	NYSE	CIVI	Wed, Oct 24, 2012	24.60	24.80	23.52	23.60
184	NYSE	CIVI	Tue, Oct 23, 2012	23.91	24.62	23.59	24.52
183	NYSE	CIVI	Mon, Oct 22, 2012	24.58	24.67	23.73	24.19
182	NYSE	CIVI	Fri, Oct 19, 2012	24.64	24.76	23.40	23.72
181	NYSE	CIVI	Thu, Oct 18, 2012	24.70	24.98	24.63	24.83
180	NYSE	CIVI	Wed, Oct 17, 2012	24.21	25.00	24.04	24.61
179	NYSE	CIVI	Tue, Oct 16, 2012	22.61	24.23	22.61	24.10
178	NYSE	CIVI	Mon, Oct 15, 2012	23.02	23.02	22.15	22.50
177	NYSE	CIVI	Fri, Oct 12, 2012	23.26	23.34	22.87	22.96
176	NYSE	CIVI	Thu, Oct 11, 2012	23.34	23.50	22.77	22.87
175	NYSE	CIVI	Wed, Oct 10, 2012	23.44	23.62	23.00	23.09
174	NYSE	CIVI	Tue, Oct 9, 2012	23.62	23.88	23.37	23.42
173	NYSE	CIVI	Mon, Oct 8, 2012	23.36	23.71	23.00	23.55
172	NYSE	CIVI	Fri, Oct 5, 2012	23.56	23.67	23.33	23.45
171	NYSE	CIVI	Thu, Oct 4, 2012	23.30	23.72	23.27	23.45
170	NYSE	CIVI	Wed, Oct 3, 2012	23.80	23.89	22.94	23.12
169	NYSE	CIVI	Tue, Oct 2, 2012	23.66	23.93	23.46	23.81
168	NYSE	CIVI	Mon, Oct 1, 2012	23.78	23.79	23.50	23.70
167	NYSE	CIVI	Fri, Sep 28, 2012	23.39	23.74	23.20	23.56
166	NYSE	CIVI	Thu, Sep 27, 2012	23.38	23.68	23.35	23.47
165	NYSE	CIVI	Wed, Sep 26, 2012	22.87	23.25	22.68	23.23
164	NYSE	CIVI	Tue, Sep 25, 2012	23.30	23.30	22.85	23.04
163	NYSE	CIVI	Mon, Sep 24, 2012	23.10	23.44	23.04	23.12
162	NYSE	CIVI	Fri, Sep 21, 2012	23.60	23.65	23.07	23.09
161	NYSE	CIVI	Thu, Sep 20, 2012	23.55	23.67	22.70	23.44
160	NYSE	CIVI	Wed, Sep 19, 2012	22.79	24.40	22.52	24.13
159	NYSE	CIVI	Tue, Sep 18, 2012	23.40	23.58	22.39	22.72
158	NYSE	CIVI	Mon, Sep 17, 2012	23.85	24.35	23.29	23.55
157	NYSE	CIVI	Fri, Sep 14, 2012	23.97	24.20	23.87	23.95
156	NYSE	CIVI	Thu, Sep 13, 2012	23.38	24.04	23.31	23.84
155	NYSE	CIVI	Wed, Sep 12, 2012	23.60	23.72	23.22	23.26
154	NYSE	CIVI	Tue, Sep 11, 2012	23.06	23.46	23.01	23.37
153	NYSE	CIVI	Mon, Sep 10, 2012	22.65	23.24	22.64	22.85
152	NYSE	CIVI	Fri, Sep 7, 2012	21.79	22.52	21.68	22.40
151	NYSE	CIVI	Thu, Sep 6, 2012	21.42	21.90	21.35	21.70
150	NYSE	CIVI	Wed, Sep 5, 2012	20.85	21.45	20.74	21.22
149	NYSE	CIVI	Tue, Sep 4, 2012	20.21	20.89	19.88	20.76
148	NYSE	CIVI	Fri, Aug 31, 2012	19.96	20.30	19.67	20.12
147	NYSE	CIVI	Thu, Aug 30, 2012	19.85	20.07	19.39	19.71
146	NYSE	CIVI	Wed, Aug 29, 2012	20.04	20.51	19.96	20.07
145	NYSE	CIVI	Tue, Aug 28, 2012	19.88	20.15	19.77	20.06
144	NYSE	CIVI	Mon, Aug 27, 2012	20.43	20.52	19.90	19.92
143	NYSE	CIVI	Fri, Aug 24, 2012	20.07	20.53	19.82	20.34
142	NYSE	CIVI	Thu, Aug 23, 2012	20.90	20.91	19.95	20.02
141	NYSE	CIVI	Wed, Aug 22, 2012	20.76	20.97	20.47	20.89
140	NYSE	CIVI	Tue, Aug 21, 2012	20.74	20.96	20.62	20.79
139	NYSE	CIVI	Mon, Aug 20, 2012	20.53	20.64	19.93	20.62
138	NYSE	CIVI	Fri, Aug 17, 2012	20.18	20.52	19.62	20.52
137	NYSE	CIVI	Thu, Aug 16, 2012	19.08	20.62	19.08	20.16
136	NYSE	CIVI	Wed, Aug 15, 2012	18.78	19.06	18.67	19.03
135	NYSE	CIVI	Tue, Aug 14, 2012	18.58	18.99	18.52	18.76
134	NYSE	CIVI	Mon, Aug 13, 2012	18.54	18.71	17.78	18.44
133	NYSE	CIVI	Fri, Aug 10, 2012	18.60	18.71	18.37	18.52
132	NYSE	CIVI	Thu, Aug 9, 2012	18.72	19.02	18.53	18.70
131	NYSE	CIVI	Wed, Aug 8, 2012	18.49	18.97	18.49	18.76
130	NYSE	CIVI	Tue, Aug 7, 2012	18.30	18.65	18.26	18.49
129	NYSE	CIVI	Mon, Aug 6, 2012	18.05	18.34	17.95	18.30
128	NYSE	CIVI	Fri, Aug 3, 2012	18.00	18.16	17.81	18.04
127	NYSE	CIVI	Thu, Aug 2, 2012	17.85	18.10	17.31	17.52
126	NYSE	CIVI	Wed, Aug 1, 2012	17.67	18.21	17.38	17.99
125	NYSE	CIVI	Tue, Jul 31, 2012	17.88	18.36	17.52	17.53
124	NYSE	CIVI	Mon, Jul 30, 2012	17.20	17.98	17.12	17.89
123	NYSE	CIVI	Fri, Jul 27, 2012	17.06	17.78	16.58	17.25
122	NYSE	CIVI	Thu, Jul 26, 2012	17.20	17.22	16.80	17.00
121	NYSE	CIVI	Wed, Jul 25, 2012	16.78	17.05	16.50	17.01
120	NYSE	CIVI	Tue, Jul 24, 2012	16.82	16.82	16.32	16.63
119	NYSE	CIVI	Mon, Jul 23, 2012	16.77	17.06	16.54	16.84
118	NYSE	CIVI	Fri, Jul 20, 2012	17.09	17.61	17.09	17.15
117	NYSE	CIVI	Thu, Jul 19, 2012	17.44	17.50	16.83	17.15
116	NYSE	CIVI	Wed, Jul 18, 2012	16.28	17.37	16.28	17.33
115	NYSE	CIVI	Tue, Jul 17, 2012	16.07	16.32	15.79	16.26
114	NYSE	CIVI	Mon, Jul 16, 2012	15.78	16.12	15.65	16.02
113	NYSE	CIVI	Fri, Jul 13, 2012	15.71	16.00	15.15	15.80
112	NYSE	CIVI	Thu, Jul 12, 2012	15.82	15.82	15.10	15.71
111	NYSE	CIVI	Wed, Jul 11, 2012	15.71	16.09	15.00	16.00
110	NYSE	CIVI	Tue, Jul 10, 2012	16.21	16.36	15.75	15.89
109	NYSE	CIVI	Mon, Jul 9, 2012	16.26	16.37	15.91	16.21
108	NYSE	CIVI	Fri, Jul 6, 2012	16.59	16.82	16.09	16.30
107	NYSE	CIVI	Thu, Jul 5, 2012	16.86	17.14	16.75	16.89
106	NYSE	CIVI	Tue, Jul 3, 2012	16.42	17.14	16.42	16.91
105	NYSE	CIVI	Mon, Jul 2, 2012	16.68	16.69	16.05	16.36
104	NYSE	CIVI	Fri, Jun 29, 2012	16.05	16.70	15.83	16.63
103	NYSE	CIVI	Thu, Jun 28, 2012	15.73	16.05	15.34	15.65
102	NYSE	CIVI	Wed, Jun 27, 2012	15.32	16.14	15.32	15.90
101	NYSE	CIVI	Tue, Jun 26, 2012	15.21	15.53	15.05	15.26
100	NYSE	CIVI	Mon, Jun 25, 2012	15.07	15.25	14.90	15.20
99	NYSE	CIVI	Fri, Jun 22, 2012	15.28	15.88	14.85	15.45
98	NYSE	CIVI	Thu, Jun 21, 2012	15.38	15.60	14.93	14.97
97	NYSE	CIVI	Wed, Jun 20, 2012	15.17	15.17	14.55	15.03
96	NYSE	CIVI	Tue, Jun 19, 2012	14.69	15.32	14.60	15.25
95	NYSE	CIVI	Mon, Jun 18, 2012	14.98	15.13	14.52	14.57
94	NYSE	CIVI	Fri, Jun 15, 2012	15.43	15.46	15.01	15.22
93	NYSE	CIVI	Thu, Jun 14, 2012	15.11	15.52	14.88	15.38
92	NYSE	CIVI	Wed, Jun 13, 2012	15.13	15.23	14.88	15.04
91	NYSE	CIVI	Tue, Jun 12, 2012	15.26	15.45	14.69	15.20
90	NYSE	CIVI	Mon, Jun 11, 2012	16.02	16.02	15.09	15.12
89	NYSE	CIVI	Fri, Jun 8, 2012	15.92	16.00	15.69	15.79
88	NYSE	CIVI	Thu, Jun 7, 2012	17.00	17.00	16.01	16.06
87	NYSE	CIVI	Wed, Jun 6, 2012	16.00	16.82	15.82	16.74
86	NYSE	CIVI	Tue, Jun 5, 2012	15.35	16.01	15.35	15.97
85	NYSE	CIVI	Mon, Jun 4, 2012	15.51	15.84	15.09	15.47
84	NYSE	CIVI	Fri, Jun 1, 2012	16.47	16.82	15.37	15.42
83	NYSE	CIVI	Thu, May 31, 2012	17.38	17.59	16.70	17.06
82	NYSE	CIVI	Wed, May 30, 2012	18.03	18.43	17.25	17.33
81	NYSE	CIVI	Tue, May 29, 2012	18.64	18.64	17.91	18.16
80	NYSE	CIVI	Fri, May 25, 2012	18.17	18.53	17.97	18.42
79	NYSE	CIVI	Thu, May 24, 2012	18.71	18.85	18.12	18.20
78	NYSE	CIVI	Wed, May 23, 2012	18.49	18.94	18.14	18.55
77	NYSE	CIVI	Tue, May 22, 2012	18.54	19.56	18.36	18.60
76	NYSE	CIVI	Mon, May 21, 2012	17.47	18.57	17.47	18.47
75	NYSE	CIVI	Fri, May 18, 2012	18.34	18.34	17.32	17.41
74	NYSE	CIVI	Thu, May 17, 2012	19.39	19.49	18.14	18.24
73	NYSE	CIVI	Wed, May 16, 2012	19.66	19.98	19.25	19.33
72	NYSE	CIVI	Tue, May 15, 2012	19.60	19.76	19.00	19.40
71	NYSE	CIVI	Mon, May 14, 2012	19.63	20.98	19.41	19.98
70	NYSE	CIVI	Fri, May 11, 2012	18.58	20.75	18.36	19.94
69	NYSE	CIVI	Thu, May 10, 2012	19.60	19.60	18.92	19.24
68	NYSE	CIVI	Wed, May 9, 2012	19.04	19.56	19.01	19.37
67	NYSE	CIVI	Tue, May 8, 2012	18.99	19.41	18.60	19.34
66	NYSE	CIVI	Mon, May 7, 2012	19.85	20.00	18.45	19.27
65	NYSE	CIVI	Fri, May 4, 2012	21.38	21.44	19.60	20.02
64	NYSE	CIVI	Thu, May 3, 2012	22.20	22.20	21.13	21.47
63	NYSE	CIVI	Wed, May 2, 2012	22.22	22.38	21.48	22.27
62	NYSE	CIVI	Tue, May 1, 2012	22.00	22.66	21.77	22.48
61	NYSE	CIVI	Mon, Apr 30, 2012	21.46	22.01	21.39	21.97
60	NYSE	CIVI	Fri, Apr 27, 2012	20.95	21.76	20.91	21.46
59	NYSE	CIVI	Thu, Apr 26, 2012	19.92	21.04	19.92	20.92
58	NYSE	CIVI	Wed, Apr 25, 2012	20.06	20.29	19.94	19.99
57	NYSE	CIVI	Tue, Apr 24, 2012	19.96	20.09	19.81	20.00
56	NYSE	CIVI	Mon, Apr 23, 2012	19.60	20.07	19.21	19.87
55	NYSE	CIVI	Fri, Apr 20, 2012	20.32	20.32	19.79	19.89
54	NYSE	CIVI	Thu, Apr 19, 2012	20.41	20.55	19.48	20.15
53	NYSE	CIVI	Wed, Apr 18, 2012	20.56	20.75	19.82	20.46
52	NYSE	CIVI	Tue, Apr 17, 2012	20.98	21.08	20.62	20.68
51	NYSE	CIVI	Mon, Apr 16, 2012	20.98	20.98	20.25	20.82
50	NYSE	CIVI	Fri, Apr 13, 2012	20.82	21.36	19.89	20.88
49	NYSE	CIVI	Thu, Apr 12, 2012	19.98	21.34	19.98	20.88
48	NYSE	CIVI	Wed, Apr 11, 2012	20.21	20.66	19.59	20.02
47	NYSE	CIVI	Tue, Apr 10, 2012	20.84	20.88	19.86	19.98
46	NYSE	CIVI	Mon, Apr 9, 2012	21.06	21.23	20.04	20.84
45	NYSE	CIVI	Thu, Apr 5, 2012	21.27	21.83	21.02	21.55
44	NYSE	CIVI	Wed, Apr 4, 2012	21.76	21.84	20.81	21.31
43	NYSE	CIVI	Tue, Apr 3, 2012	22.04	22.19	21.80	22.00
42	NYSE	CIVI	Mon, Apr 2, 2012	21.75	22.33	21.27	22.04
41	NYSE	CIVI	Fri, Mar 30, 2012	20.97	22.10	20.66	21.85
40	NYSE	CIVI	Thu, Mar 29, 2012	21.13	21.21	20.33	20.76
39	NYSE	CIVI	Wed, Mar 28, 2012	21.66	22.25	20.82	21.18
38	NYSE	CIVI	Tue, Mar 27, 2012	20.72	22.25	20.61	21.49
37	NYSE	CIVI	Mon, Mar 26, 2012	19.42	20.54	19.29	20.50
36	NYSE	CIVI	Fri, Mar 23, 2012	18.15	19.45	18.12	19.19
35	NYSE	CIVI	Thu, Mar 22, 2012	18.72	18.72	17.83	18.13
34	NYSE	CIVI	Wed, Mar 21, 2012	18.99	18.99	18.47	18.91
33	NYSE	CIVI	Tue, Mar 20, 2012	19.12	19.23	18.73	18.94
32	NYSE	CIVI	Mon, Mar 19, 2012	19.51	19.84	18.90	19.28
31	NYSE	CIVI	Fri, Mar 16, 2012	19.25	19.51	18.72	19.50
30	NYSE	CIVI	Thu, Mar 15, 2012	19.15	19.38	18.95	19.14
29	NYSE	CIVI	Wed, Mar 14, 2012	19.38	19.49	18.33	19.10
28	NYSE	CIVI	Tue, Mar 13, 2012	19.43	20.15	19.00	19.42
27	NYSE	CIVI	Mon, Mar 12, 2012	19.08	19.74	18.97	19.40
26	NYSE	CIVI	Fri, Mar 9, 2012	19.10	19.16	18.71	19.02
25	NYSE	CIVI	Thu, Mar 8, 2012	18.79	19.06	18.40	19.04
24	NYSE	CIVI	Wed, Mar 7, 2012	18.14	18.84	18.00	18.82
23	NYSE	CIVI	Tue, Mar 6, 2012	17.51	18.10	17.13	18.02
22	NYSE	CIVI	Mon, Mar 5, 2012	17.79	17.95	17.51	17.73
21	NYSE	CIVI	Fri, Mar 2, 2012	18.28	18.43	17.47	17.80
20	NYSE	CIVI	Thu, Mar 1, 2012	18.74	18.86	18.20	18.30
19	NYSE	CIVI	Wed, Feb 29, 2012	19.03	19.29	18.50	18.60
18	NYSE	CIVI	Tue, Feb 28, 2012	19.34	19.48	18.75	19.05
17	NYSE	CIVI	Mon, Feb 27, 2012	19.29	19.69	19.10	19.42
16	NYSE	CIVI	Fri, Feb 24, 2012	19.25	19.58	18.95	19.33
15	NYSE	CIVI	Thu, Feb 23, 2012	18.68	19.61	18.41	19.31
14	NYSE	CIVI	Wed, Feb 22, 2012	18.00	18.96	18.00	18.71
13	NYSE	CIVI	Tue, Feb 21, 2012	17.57	18.20	17.57	18.06
12	NYSE	CIVI	Fri, Feb 17, 2012	17.06	17.47	16.89	17.45
11	NYSE	CIVI	Thu, Feb 16, 2012	16.90	17.32	16.73	16.96
10	NYSE	CIVI	Wed, Feb 15, 2012	17.02	17.02	16.72	16.90
9	NYSE	CIVI	Tue, Feb 14, 2012	16.75	17.16	16.60	17.02
8	NYSE	CIVI	Mon, Feb 13, 2012	16.74	17.05	16.65	16.84
7	NYSE	CIVI	Fri, Feb 10, 2012	17.30	17.34	16.32	16.63
6	NYSE	CIVI	Thu, Feb 9, 2012	17.61	18.15	17.10	17.54
5	NYSE	CIVI	Wed, Feb 8, 2012	17.00	17.64	16.83	17.62
4	NYSE	CIVI	Tue, Feb 7, 2012	16.80	17.08	16.73	17.03
3	NYSE	CIVI	Mon, Feb 6, 2012	16.97	17.02	16.51	16.80
2	NYSE	CIVI	Fri, Feb 3, 2012	17.00	17.12	16.71	17.02
1	NYSE	CIVI	Thu, Feb 2, 2012	16.59	16.99	16.50	16.87
#	Exchange	Symbol	Date	Open	High	Low	Close

Civitas Resources Inc NYSE:CIVI 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