Central Valley Community Bancorp NASDAQ:CVCY Historical Prices

Below are the 4661 trading days of historical prices for CVCY.

#	Exchange	Symbol	Date	Open	High	Low	Close
4661	NASDAQ	CVCY	Thu, Jan 19, 2023	21.72	22.07	21.50	21.77
4660	NASDAQ	CVCY	Wed, Jan 18, 2023	21.84	22.35	21.72	21.90
4659	NASDAQ	CVCY	Tue, Jan 17, 2023	22.14	22.17	21.81	21.95
4658	NASDAQ	CVCY	Fri, Jan 13, 2023	21.84	22.25	21.84	21.97
4657	NASDAQ	CVCY	Thu, Jan 12, 2023	21.74	22.09	21.58	21.91
4656	NASDAQ	CVCY	Wed, Jan 11, 2023	21.56	22.13	21.56	21.75
4655	NASDAQ	CVCY	Tue, Jan 10, 2023	21.40	22.00	21.40	21.58
4654	NASDAQ	CVCY	Mon, Jan 9, 2023	20.98	21.87	20.98	21.40
4653	NASDAQ	CVCY	Fri, Jan 6, 2023	21.00	21.18	20.90	21.00
4652	NASDAQ	CVCY	Thu, Jan 5, 2023	20.94	21.04	20.80	20.88
4651	NASDAQ	CVCY	Wed, Jan 4, 2023	21.20	21.20	20.79	20.88
4650	NASDAQ	CVCY	Tue, Jan 3, 2023	21.20	21.30	20.96	21.07
4649	NASDAQ	CVCY	Fri, Dec 30, 2022	21.17	21.35	21.00	21.18
4648	NASDAQ	CVCY	Thu, Dec 29, 2022	21.19	21.40	21.00	21.10
4647	NASDAQ	CVCY	Wed, Dec 28, 2022	21.40	21.40	20.91	21.00
4646	NASDAQ	CVCY	Tue, Dec 27, 2022	20.77	21.54	20.77	21.27
4645	NASDAQ	CVCY	Fri, Dec 23, 2022	20.90	21.09	20.61	20.82
4644	NASDAQ	CVCY	Thu, Dec 22, 2022	20.64	20.88	20.42	20.68
4643	NASDAQ	CVCY	Wed, Dec 21, 2022	20.69	20.89	20.53	20.71
4642	NASDAQ	CVCY	Tue, Dec 20, 2022	20.45	20.65	20.37	20.40
4641	NASDAQ	CVCY	Mon, Dec 19, 2022	20.44	20.65	20.17	20.32
4640	NASDAQ	CVCY	Fri, Dec 16, 2022	20.25	20.70	20.12	20.32
4639	NASDAQ	CVCY	Thu, Dec 15, 2022	20.46	20.73	20.30	20.42
4638	NASDAQ	CVCY	Wed, Dec 14, 2022	20.50	20.75	20.35	20.36
4637	NASDAQ	CVCY	Tue, Dec 13, 2022	20.87	21.30	20.17	20.27
4636	NASDAQ	CVCY	Mon, Dec 12, 2022	20.70	20.84	20.61	20.77
4635	NASDAQ	CVCY	Fri, Dec 9, 2022	20.74	20.74	20.51	20.67
4634	NASDAQ	CVCY	Thu, Dec 8, 2022	20.60	20.79	20.35	20.70
4633	NASDAQ	CVCY	Wed, Dec 7, 2022	20.56	20.80	20.25	20.57
4632	NASDAQ	CVCY	Tue, Dec 6, 2022	20.59	20.80	20.25	20.50
4631	NASDAQ	CVCY	Mon, Dec 5, 2022	20.52	20.75	20.00	20.56
4630	NASDAQ	CVCY	Fri, Dec 2, 2022	20.30	20.75	19.90	20.67
4629	NASDAQ	CVCY	Thu, Dec 1, 2022	20.54	20.54	20.06	20.40
4628	NASDAQ	CVCY	Wed, Nov 30, 2022	20.58	20.72	20.25	20.40
4627	NASDAQ	CVCY	Tue, Nov 29, 2022	20.66	20.77	20.29	20.55
4626	NASDAQ	CVCY	Mon, Nov 28, 2022	20.73	20.80	20.11	20.61
4625	NASDAQ	CVCY	Fri, Nov 25, 2022	20.26	20.93	20.26	20.70
4624	NASDAQ	CVCY	Wed, Nov 23, 2022	20.48	21.47	20.37	20.70
4623	NASDAQ	CVCY	Tue, Nov 22, 2022	20.16	20.63	19.50	20.63
4622	NASDAQ	CVCY	Mon, Nov 21, 2022	19.78	20.30	19.65	20.06
4621	NASDAQ	CVCY	Fri, Nov 18, 2022	19.51	20.31	19.51	19.85
4620	NASDAQ	CVCY	Thu, Nov 17, 2022	19.41	19.49	19.20	19.32
4619	NASDAQ	CVCY	Wed, Nov 16, 2022	19.42	19.66	18.28	19.41
4618	NASDAQ	CVCY	Tue, Nov 15, 2022	19.75	19.95	19.46	19.46
4617	NASDAQ	CVCY	Mon, Nov 14, 2022	19.54	19.99	19.33	19.57
4616	NASDAQ	CVCY	Fri, Nov 11, 2022	19.58	19.90	19.46	19.69
4615	NASDAQ	CVCY	Thu, Nov 10, 2022	19.55	20.20	19.29	19.77
4614	NASDAQ	CVCY	Wed, Nov 9, 2022	19.10	19.44	18.92	19.33
4613	NASDAQ	CVCY	Tue, Nov 8, 2022	18.76	19.08	18.66	18.90
4612	NASDAQ	CVCY	Mon, Nov 7, 2022	18.75	19.24	18.53	18.85
4611	NASDAQ	CVCY	Fri, Nov 4, 2022	18.83	18.83	18.57	18.58
4610	NASDAQ	CVCY	Thu, Nov 3, 2022	18.56	18.78	18.56	18.64
4609	NASDAQ	CVCY	Wed, Nov 2, 2022	18.56	18.88	18.54	18.62
4608	NASDAQ	CVCY	Tue, Nov 1, 2022	18.56	18.73	18.52	18.64
4607	NASDAQ	CVCY	Mon, Oct 31, 2022	18.54	18.79	18.50	18.60
4606	NASDAQ	CVCY	Fri, Oct 28, 2022	18.53	18.70	18.53	18.69
4605	NASDAQ	CVCY	Thu, Oct 27, 2022	18.89	19.21	18.53	18.53
4604	NASDAQ	CVCY	Wed, Oct 26, 2022	18.30	18.81	18.29	18.52
4603	NASDAQ	CVCY	Tue, Oct 25, 2022	18.40	18.65	18.26	18.37
4602	NASDAQ	CVCY	Mon, Oct 24, 2022	18.58	18.68	18.07	18.57
4601	NASDAQ	CVCY	Fri, Oct 21, 2022	18.27	18.83	18.27	18.40
4600	NASDAQ	CVCY	Thu, Oct 20, 2022	18.00	18.99	17.85	18.40
4599	NASDAQ	CVCY	Wed, Oct 19, 2022	18.07	18.88	17.75	17.85
4598	NASDAQ	CVCY	Tue, Oct 18, 2022	18.18	18.84	18.02	18.23
4597	NASDAQ	CVCY	Mon, Oct 17, 2022	18.20	18.52	17.78	18.05
4596	NASDAQ	CVCY	Fri, Oct 14, 2022	17.92	18.15	17.64	18.00
4595	NASDAQ	CVCY	Thu, Oct 13, 2022	17.55	17.98	17.55	17.95
4594	NASDAQ	CVCY	Wed, Oct 12, 2022	17.55	17.81	17.49	17.72
4593	NASDAQ	CVCY	Tue, Oct 11, 2022	17.55	17.85	17.52	17.65
4592	NASDAQ	CVCY	Mon, Oct 10, 2022	17.75	17.80	17.50	17.70
4591	NASDAQ	CVCY	Fri, Oct 7, 2022	17.85	18.04	17.55	17.70
4590	NASDAQ	CVCY	Thu, Oct 6, 2022	17.82	18.37	17.70	18.10
4589	NASDAQ	CVCY	Wed, Oct 5, 2022	18.03	18.74	18.03	18.12
4588	NASDAQ	CVCY	Tue, Oct 4, 2022	18.08	18.91	17.81	18.26
4587	NASDAQ	CVCY	Mon, Oct 3, 2022	17.78	18.14	17.69	17.92
4586	NASDAQ	CVCY	Fri, Sep 30, 2022	17.62	17.86	17.59	17.71
4585	NASDAQ	CVCY	Thu, Sep 29, 2022	17.50	17.77	17.48	17.76
4584	NASDAQ	CVCY	Wed, Sep 28, 2022	17.60	17.84	17.50	17.50
4583	NASDAQ	CVCY	Tue, Sep 27, 2022	18.00	18.00	17.55	17.70
4582	NASDAQ	CVCY	Mon, Sep 26, 2022	18.10	18.18	17.39	17.87
4581	NASDAQ	CVCY	Fri, Sep 23, 2022	17.89	18.15	17.87	18.08
4580	NASDAQ	CVCY	Thu, Sep 22, 2022	18.03	18.26	18.00	18.10
4579	NASDAQ	CVCY	Wed, Sep 21, 2022	18.20	18.29	18.02	18.14
4578	NASDAQ	CVCY	Tue, Sep 20, 2022	18.31	18.37	18.00	18.30
4577	NASDAQ	CVCY	Mon, Sep 19, 2022	18.02	18.46	17.85	18.30
4576	NASDAQ	CVCY	Fri, Sep 16, 2022	18.18	18.56	18.00	18.18
4575	NASDAQ	CVCY	Thu, Sep 15, 2022	18.32	18.47	17.89	18.45
4574	NASDAQ	CVCY	Wed, Sep 14, 2022	18.20	18.35	17.80	18.25
4573	NASDAQ	CVCY	Tue, Sep 13, 2022	18.11	18.49	17.52	18.25
4572	NASDAQ	CVCY	Mon, Sep 12, 2022	19.07	19.07	18.00	18.30
4571	NASDAQ	CVCY	Fri, Sep 9, 2022	17.76	18.84	17.76	18.34
4570	NASDAQ	CVCY	Thu, Sep 8, 2022	17.63	17.89	17.60	17.89
4569	NASDAQ	CVCY	Wed, Sep 7, 2022	17.80	17.99	17.49	17.67
4568	NASDAQ	CVCY	Tue, Sep 6, 2022	17.80	17.89	17.01	17.85
4567	NASDAQ	CVCY	Fri, Sep 2, 2022	17.71	18.00	17.22	17.79
4566	NASDAQ	CVCY	Thu, Sep 1, 2022	17.71	17.94	17.07	17.80
4565	NASDAQ	CVCY	Wed, Aug 31, 2022	17.90	17.98	16.34	17.80
4564	NASDAQ	CVCY	Tue, Aug 30, 2022	17.79	17.91	17.54	17.76
4563	NASDAQ	CVCY	Mon, Aug 29, 2022	17.72	17.76	17.69	17.76
4562	NASDAQ	CVCY	Fri, Aug 26, 2022	17.90	18.00	17.61	17.77
4561	NASDAQ	CVCY	Thu, Aug 25, 2022	17.55	17.94	17.55	17.88
4560	NASDAQ	CVCY	Wed, Aug 24, 2022	17.88	17.88	17.63	17.82
4559	NASDAQ	CVCY	Tue, Aug 23, 2022	17.86	18.04	17.52	17.85
4558	NASDAQ	CVCY	Mon, Aug 22, 2022	17.64	17.87	17.05	17.10
4557	NASDAQ	CVCY	Fri, Aug 19, 2022	18.00	18.20	17.49	17.73
4556	NASDAQ	CVCY	Thu, Aug 18, 2022	18.05	18.49	17.89	18.05
4555	NASDAQ	CVCY	Wed, Aug 17, 2022	17.72	18.59	17.68	18.10
4554	NASDAQ	CVCY	Tue, Aug 16, 2022	17.40	18.08	17.40	17.86
4553	NASDAQ	CVCY	Mon, Aug 15, 2022	17.54	17.61	17.29	17.60
4552	NASDAQ	CVCY	Fri, Aug 12, 2022	17.44	17.98	17.19	17.60
4551	NASDAQ	CVCY	Thu, Aug 11, 2022	17.78	17.78	17.00	17.35
4550	NASDAQ	CVCY	Wed, Aug 10, 2022	16.81	17.09	16.61	17.00
4549	NASDAQ	CVCY	Tue, Aug 9, 2022	16.70	16.78	16.59	16.66
4548	NASDAQ	CVCY	Mon, Aug 8, 2022	16.63	16.72	16.60	16.65
4547	NASDAQ	CVCY	Fri, Aug 5, 2022	16.62	16.65	16.30	16.62
4546	NASDAQ	CVCY	Thu, Aug 4, 2022	16.53	16.83	16.38	16.42
4545	NASDAQ	CVCY	Wed, Aug 3, 2022	16.60	16.77	16.46	16.67
4544	NASDAQ	CVCY	Tue, Aug 2, 2022	16.38	16.66	16.38	16.54
4543	NASDAQ	CVCY	Mon, Aug 1, 2022	16.41	16.70	16.05	16.55
4542	NASDAQ	CVCY	Fri, Jul 29, 2022	16.11	16.76	16.11	16.73
4541	NASDAQ	CVCY	Thu, Jul 28, 2022	16.34	16.40	15.67	15.99
4540	NASDAQ	CVCY	Wed, Jul 27, 2022	16.16	16.40	15.77	16.22
4539	NASDAQ	CVCY	Tue, Jul 26, 2022	16.10	16.64	16.00	16.19
4538	NASDAQ	CVCY	Mon, Jul 25, 2022	16.00	16.96	16.00	16.00
4537	NASDAQ	CVCY	Fri, Jul 22, 2022	15.79	15.91	15.69	15.79
4536	NASDAQ	CVCY	Thu, Jul 21, 2022	16.02	16.20	15.37	15.96
4535	NASDAQ	CVCY	Wed, Jul 20, 2022	15.46	16.41	15.25	16.18
4534	NASDAQ	CVCY	Tue, Jul 19, 2022	15.49	15.92	14.91	15.46
4533	NASDAQ	CVCY	Mon, Jul 18, 2022	15.37	15.42	14.82	15.09
4532	NASDAQ	CVCY	Fri, Jul 15, 2022	15.04	15.34	14.87	15.22
4531	NASDAQ	CVCY	Thu, Jul 14, 2022	14.87	14.97	14.70	14.86
4530	NASDAQ	CVCY	Wed, Jul 13, 2022	14.75	15.05	14.75	15.02
4529	NASDAQ	CVCY	Tue, Jul 12, 2022	14.95	15.00	14.76	14.81
4528	NASDAQ	CVCY	Mon, Jul 11, 2022	15.01	15.24	14.85	14.95
4527	NASDAQ	CVCY	Fri, Jul 8, 2022	15.24	15.27	15.00	15.14
4526	NASDAQ	CVCY	Thu, Jul 7, 2022	15.08	15.27	14.79	15.14
4525	NASDAQ	CVCY	Wed, Jul 6, 2022	15.19	15.19	14.92	14.93
4524	NASDAQ	CVCY	Tue, Jul 5, 2022	14.80	15.30	14.75	15.18
4523	NASDAQ	CVCY	Fri, Jul 1, 2022	14.46	14.99	14.46	14.87
4522	NASDAQ	CVCY	Thu, Jun 30, 2022	14.52	14.52	14.16	14.50
4521	NASDAQ	CVCY	Wed, Jun 29, 2022	14.66	14.68	14.58	14.61
4520	NASDAQ	CVCY	Tue, Jun 28, 2022	15.08	15.17	14.80	14.81
4519	NASDAQ	CVCY	Mon, Jun 27, 2022	15.00	15.16	14.71	15.00
4518	NASDAQ	CVCY	Fri, Jun 24, 2022	14.86	15.30	14.86	15.14
4517	NASDAQ	CVCY	Thu, Jun 23, 2022	14.76	15.24	14.67	14.67
4516	NASDAQ	CVCY	Wed, Jun 22, 2022	15.20	15.26	14.77	15.05
4515	NASDAQ	CVCY	Tue, Jun 21, 2022	15.00	15.38	14.84	15.26
4514	NASDAQ	CVCY	Fri, Jun 17, 2022	15.15	15.27	14.70	15.16
4513	NASDAQ	CVCY	Thu, Jun 16, 2022	15.77	15.80	14.89	15.09
4512	NASDAQ	CVCY	Wed, Jun 15, 2022	15.87	16.17	15.87	16.08
4511	NASDAQ	CVCY	Tue, Jun 14, 2022	15.75	16.08	15.75	16.00
4510	NASDAQ	CVCY	Mon, Jun 13, 2022	16.31	16.52	15.72	15.75
4509	NASDAQ	CVCY	Fri, Jun 10, 2022	16.45	16.72	16.45	16.60
4508	NASDAQ	CVCY	Thu, Jun 9, 2022	16.78	16.96	16.54	16.57
4507	NASDAQ	CVCY	Wed, Jun 8, 2022	16.81	17.03	16.75	16.94
4506	NASDAQ	CVCY	Tue, Jun 7, 2022	16.88	17.05	16.88	16.98
4505	NASDAQ	CVCY	Mon, Jun 6, 2022	16.96	17.14	16.79	16.97
4504	NASDAQ	CVCY	Fri, Jun 3, 2022	17.02	17.05	16.87	16.92
4503	NASDAQ	CVCY	Thu, Jun 2, 2022	16.72	17.17	16.71	17.08
4502	NASDAQ	CVCY	Wed, Jun 1, 2022	16.61	17.10	16.61	16.81
4501	NASDAQ	CVCY	Tue, May 31, 2022	16.72	17.43	16.59	16.80
4500	NASDAQ	CVCY	Fri, May 27, 2022	16.91	17.09	16.71	16.87
4499	NASDAQ	CVCY	Thu, May 26, 2022	17.19	17.27	16.81	16.81
4498	NASDAQ	CVCY	Wed, May 25, 2022	16.88	17.29	16.79	17.01
4497	NASDAQ	CVCY	Tue, May 24, 2022	17.34	17.70	16.48	16.97
4496	NASDAQ	CVCY	Mon, May 23, 2022	17.20	17.46	17.14	17.20
4495	NASDAQ	CVCY	Fri, May 20, 2022	17.26	17.45	16.93	17.06
4494	NASDAQ	CVCY	Thu, May 19, 2022	16.95	17.32	16.90	17.02
4493	NASDAQ	CVCY	Wed, May 18, 2022	17.53	17.77	16.93	17.05
4492	NASDAQ	CVCY	Tue, May 17, 2022	17.34	17.82	17.34	17.72
4491	NASDAQ	CVCY	Mon, May 16, 2022	17.33	17.58	17.17	17.19
4490	NASDAQ	CVCY	Fri, May 13, 2022	17.70	17.71	17.07	17.29
4489	NASDAQ	CVCY	Thu, May 12, 2022	17.92	17.94	17.40	17.52
4488	NASDAQ	CVCY	Wed, May 11, 2022	17.19	18.51	17.19	18.02
4487	NASDAQ	CVCY	Tue, May 10, 2022	18.00	18.16	16.70	17.02
4486	NASDAQ	CVCY	Mon, May 9, 2022	18.28	18.41	17.83	18.00
4485	NASDAQ	CVCY	Fri, May 6, 2022	18.40	18.80	18.25	18.51
4484	NASDAQ	CVCY	Thu, May 5, 2022	19.06	19.14	18.23	18.41
4483	NASDAQ	CVCY	Wed, May 4, 2022	19.62	19.68	19.15	19.36
4482	NASDAQ	CVCY	Tue, May 3, 2022	19.50	19.76	19.42	19.44
4481	NASDAQ	CVCY	Mon, May 2, 2022	19.51	19.63	19.24	19.33
4480	NASDAQ	CVCY	Fri, Apr 29, 2022	19.91	19.91	19.28	19.31
4479	NASDAQ	CVCY	Thu, Apr 28, 2022	20.02	20.07	19.77	20.01
4478	NASDAQ	CVCY	Wed, Apr 27, 2022	19.99	20.28	19.78	19.88
4477	NASDAQ	CVCY	Tue, Apr 26, 2022	20.44	20.51	19.71	20.02
4476	NASDAQ	CVCY	Mon, Apr 25, 2022	20.73	21.42	20.10	20.59
4475	NASDAQ	CVCY	Fri, Apr 22, 2022	21.54	21.54	20.90	21.00
4474	NASDAQ	CVCY	Thu, Apr 21, 2022	22.00	22.00	21.24	21.44
4473	NASDAQ	CVCY	Wed, Apr 20, 2022	22.23	22.72	22.19	22.49
4472	NASDAQ	CVCY	Tue, Apr 19, 2022	21.87	22.61	21.87	22.43
4471	NASDAQ	CVCY	Mon, Apr 18, 2022	21.44	21.93	21.38	21.91
4470	NASDAQ	CVCY	Thu, Apr 14, 2022	21.94	21.94	21.33	21.53
4469	NASDAQ	CVCY	Wed, Apr 13, 2022	21.78	22.13	21.78	21.90
4468	NASDAQ	CVCY	Tue, Apr 12, 2022	21.79	22.40	21.79	21.99
4467	NASDAQ	CVCY	Mon, Apr 11, 2022	21.57	22.14	21.29	21.77
4466	NASDAQ	CVCY	Fri, Apr 8, 2022	22.35	22.35	21.31	21.70
4465	NASDAQ	CVCY	Thu, Apr 7, 2022	22.74	22.74	22.17	22.28
4464	NASDAQ	CVCY	Wed, Apr 6, 2022	23.29	23.46	22.47	22.66
4463	NASDAQ	CVCY	Tue, Apr 5, 2022	23.46	23.62	23.29	23.39
4462	NASDAQ	CVCY	Mon, Apr 4, 2022	23.70	23.70	23.27	23.32
4461	NASDAQ	CVCY	Fri, Apr 1, 2022	23.94	23.94	23.42	23.56
4460	NASDAQ	CVCY	Thu, Mar 31, 2022	23.23	23.47	23.02	23.35
4459	NASDAQ	CVCY	Wed, Mar 30, 2022	23.33	23.47	23.11	23.14
4458	NASDAQ	CVCY	Tue, Mar 29, 2022	23.62	23.77	23.38	23.43
4457	NASDAQ	CVCY	Mon, Mar 28, 2022	23.52	23.67	22.99	23.44
4456	NASDAQ	CVCY	Fri, Mar 25, 2022	23.55	23.71	22.91	23.59
4455	NASDAQ	CVCY	Thu, Mar 24, 2022	23.33	23.75	23.28	23.62
4454	NASDAQ	CVCY	Wed, Mar 23, 2022	23.59	23.83	23.45	23.54
4453	NASDAQ	CVCY	Tue, Mar 22, 2022	23.51	23.77	23.51	23.62
4452	NASDAQ	CVCY	Mon, Mar 21, 2022	23.71	23.99	23.25	23.45
4451	NASDAQ	CVCY	Fri, Mar 18, 2022	23.07	23.75	22.96	23.47
4450	NASDAQ	CVCY	Thu, Mar 17, 2022	23.40	23.40	23.04	23.25
4449	NASDAQ	CVCY	Wed, Mar 16, 2022	23.01	23.69	22.59	23.42
4448	NASDAQ	CVCY	Tue, Mar 15, 2022	23.80	23.80	22.86	22.94
4447	NASDAQ	CVCY	Mon, Mar 14, 2022	22.76	23.54	22.60	22.93
4446	NASDAQ	CVCY	Fri, Mar 11, 2022	22.46	22.56	22.18	22.43
4445	NASDAQ	CVCY	Thu, Mar 10, 2022	21.69	22.25	21.69	22.17
4444	NASDAQ	CVCY	Wed, Mar 9, 2022	21.80	22.05	21.62	21.71
4443	NASDAQ	CVCY	Tue, Mar 8, 2022	22.45	22.45	21.52	21.52
4442	NASDAQ	CVCY	Mon, Mar 7, 2022	23.06	23.06	22.24	22.24
4441	NASDAQ	CVCY	Fri, Mar 4, 2022	22.88	23.06	22.47	23.06
4440	NASDAQ	CVCY	Thu, Mar 3, 2022	23.01	23.19	22.95	23.19
4439	NASDAQ	CVCY	Wed, Mar 2, 2022	22.65	23.09	22.65	22.97
4438	NASDAQ	CVCY	Tue, Mar 1, 2022	23.05	23.05	22.67	22.67
4437	NASDAQ	CVCY	Mon, Feb 28, 2022	22.99	23.19	22.74	23.07
4436	NASDAQ	CVCY	Fri, Feb 25, 2022	22.73	23.30	22.65	22.99
4435	NASDAQ	CVCY	Thu, Feb 24, 2022	22.55	23.11	22.16	22.65
4434	NASDAQ	CVCY	Wed, Feb 23, 2022	22.96	23.26	22.83	22.83
4433	NASDAQ	CVCY	Tue, Feb 22, 2022	22.76	23.08	22.54	22.89
4432	NASDAQ	CVCY	Fri, Feb 18, 2022	23.16	23.16	22.79	22.81
4431	NASDAQ	CVCY	Thu, Feb 17, 2022	23.11	23.24	22.80	23.04
4430	NASDAQ	CVCY	Wed, Feb 16, 2022	22.46	23.54	22.46	23.11
4429	NASDAQ	CVCY	Tue, Feb 15, 2022	23.16	23.43	23.09	23.32
4428	NASDAQ	CVCY	Mon, Feb 14, 2022	23.18	23.21	23.03	23.10
4427	NASDAQ	CVCY	Fri, Feb 11, 2022	23.19	23.22	23.02	23.10
4426	NASDAQ	CVCY	Thu, Feb 10, 2022	23.07	23.19	23.03	23.10
4425	NASDAQ	CVCY	Wed, Feb 9, 2022	23.34	23.43	22.97	22.97
4424	NASDAQ	CVCY	Tue, Feb 8, 2022	23.03	23.37	23.03	23.24
4423	NASDAQ	CVCY	Mon, Feb 7, 2022	22.70	23.09	22.70	22.96
4422	NASDAQ	CVCY	Fri, Feb 4, 2022	22.86	22.97	22.81	22.81
4421	NASDAQ	CVCY	Thu, Feb 3, 2022	22.80	22.90	22.76	22.84
4420	NASDAQ	CVCY	Wed, Feb 2, 2022	22.50	22.85	22.50	22.81
4419	NASDAQ	CVCY	Tue, Feb 1, 2022	22.47	22.74	22.34	22.60
4418	NASDAQ	CVCY	Mon, Jan 31, 2022	22.57	22.78	22.17	22.40
4417	NASDAQ	CVCY	Fri, Jan 28, 2022	22.70	22.74	22.43	22.66
4416	NASDAQ	CVCY	Thu, Jan 27, 2022	22.34	22.89	22.31	22.73
4415	NASDAQ	CVCY	Wed, Jan 26, 2022	22.65	22.72	22.52	22.68
4414	NASDAQ	CVCY	Tue, Jan 25, 2022	22.60	22.64	22.41	22.61
4413	NASDAQ	CVCY	Mon, Jan 24, 2022	22.36	22.70	22.16	22.50
4412	NASDAQ	CVCY	Fri, Jan 21, 2022	22.39	22.79	22.26	22.59
4411	NASDAQ	CVCY	Thu, Jan 20, 2022	22.94	23.05	22.44	22.44
4410	NASDAQ	CVCY	Wed, Jan 19, 2022	23.13	23.13	22.85	23.00
4409	NASDAQ	CVCY	Tue, Jan 18, 2022	23.09	23.18	22.69	22.89
4408	NASDAQ	CVCY	Fri, Jan 14, 2022	22.83	23.18	22.83	23.04
4407	NASDAQ	CVCY	Thu, Jan 13, 2022	22.90	22.98	22.65	22.93
4406	NASDAQ	CVCY	Wed, Jan 12, 2022	22.85	22.93	22.71	22.83
4405	NASDAQ	CVCY	Tue, Jan 11, 2022	22.78	22.93	22.37	22.90
4404	NASDAQ	CVCY	Mon, Jan 10, 2022	22.69	22.98	22.03	22.69
4403	NASDAQ	CVCY	Fri, Jan 7, 2022	22.49	22.80	22.49	22.80
4402	NASDAQ	CVCY	Thu, Jan 6, 2022	22.33	22.82	22.30	22.45
4401	NASDAQ	CVCY	Wed, Jan 5, 2022	22.19	22.40	22.03	22.30
4400	NASDAQ	CVCY	Tue, Jan 4, 2022	21.10	22.68	21.06	22.30
4399	NASDAQ	CVCY	Mon, Jan 3, 2022	20.70	21.10	20.70	21.05
4398	NASDAQ	CVCY	Fri, Dec 31, 2021	20.58	20.94	20.52	20.77
4397	NASDAQ	CVCY	Thu, Dec 30, 2021	20.53	21.00	20.53	20.88
4396	NASDAQ	CVCY	Wed, Dec 29, 2021	20.69	21.09	20.69	21.00
4395	NASDAQ	CVCY	Tue, Dec 28, 2021	20.79	21.12	20.77	21.00
4394	NASDAQ	CVCY	Mon, Dec 27, 2021	20.72	21.00	20.70	20.90
4393	NASDAQ	CVCY	Thu, Dec 23, 2021	20.97	20.97	20.75	20.85
4392	NASDAQ	CVCY	Wed, Dec 22, 2021	20.90	21.00	20.47	20.75
4391	NASDAQ	CVCY	Tue, Dec 21, 2021	21.19	21.23	20.74	20.74
4390	NASDAQ	CVCY	Mon, Dec 20, 2021	21.25	21.35	21.00	21.06
4389	NASDAQ	CVCY	Fri, Dec 17, 2021	20.94	21.95	20.94	21.42
4388	NASDAQ	CVCY	Thu, Dec 16, 2021	21.29	21.38	20.89	21.13
4387	NASDAQ	CVCY	Wed, Dec 15, 2021	21.13	21.76	20.75	20.95
4386	NASDAQ	CVCY	Tue, Dec 14, 2021	21.25	21.29	20.79	20.93
4385	NASDAQ	CVCY	Mon, Dec 13, 2021	21.26	21.35	21.19	21.25
4384	NASDAQ	CVCY	Fri, Dec 10, 2021	21.24	21.46	21.17	21.40
4383	NASDAQ	CVCY	Thu, Dec 9, 2021	21.25	21.31	21.01	21.15
4382	NASDAQ	CVCY	Wed, Dec 8, 2021	21.25	21.43	21.25	21.42
4381	NASDAQ	CVCY	Tue, Dec 7, 2021	21.13	21.40	21.11	21.32
4380	NASDAQ	CVCY	Mon, Dec 6, 2021	21.12	21.26	20.75	20.93
4379	NASDAQ	CVCY	Fri, Dec 3, 2021	21.40	21.40	20.81	21.07
4378	NASDAQ	CVCY	Thu, Dec 2, 2021	21.13	21.40	21.13	21.40
4377	NASDAQ	CVCY	Wed, Dec 1, 2021	21.16	21.30	20.87	21.00
4376	NASDAQ	CVCY	Tue, Nov 30, 2021	21.21	21.29	21.00	21.00
4375	NASDAQ	CVCY	Mon, Nov 29, 2021	21.25	21.34	21.18	21.25
4374	NASDAQ	CVCY	Fri, Nov 26, 2021	21.25	21.46	20.75	21.11
4373	NASDAQ	CVCY	Wed, Nov 24, 2021	21.17	21.47	21.17	21.47
4372	NASDAQ	CVCY	Tue, Nov 23, 2021	21.40	21.42	21.25	21.29
4371	NASDAQ	CVCY	Mon, Nov 22, 2021	21.43	21.68	21.25	21.30
4370	NASDAQ	CVCY	Fri, Nov 19, 2021	21.25	21.45	21.25	21.26
4369	NASDAQ	CVCY	Thu, Nov 18, 2021	21.36	21.39	21.27	21.39
4368	NASDAQ	CVCY	Wed, Nov 17, 2021	21.58	21.58	21.32	21.35
4367	NASDAQ	CVCY	Tue, Nov 16, 2021	21.38	21.53	21.25	21.45
4366	NASDAQ	CVCY	Mon, Nov 15, 2021	21.42	21.46	21.26	21.33
4365	NASDAQ	CVCY	Fri, Nov 12, 2021	21.55	21.63	21.28	21.44
4364	NASDAQ	CVCY	Thu, Nov 11, 2021	21.55	21.87	21.30	21.58
4363	NASDAQ	CVCY	Wed, Nov 10, 2021	21.48	21.57	21.31	21.50
4362	NASDAQ	CVCY	Tue, Nov 9, 2021	21.50	21.65	21.37	21.40
4361	NASDAQ	CVCY	Mon, Nov 8, 2021	21.62	21.67	21.27	21.55
4360	NASDAQ	CVCY	Fri, Nov 5, 2021	21.67	21.69	21.48	21.65
4359	NASDAQ	CVCY	Thu, Nov 4, 2021	21.52	21.86	21.29	21.66
4358	NASDAQ	CVCY	Wed, Nov 3, 2021	21.26	21.82	21.26	21.66
4357	NASDAQ	CVCY	Tue, Nov 2, 2021	21.60	21.60	21.24	21.38
4356	NASDAQ	CVCY	Mon, Nov 1, 2021	21.38	21.90	21.25	21.65
4355	NASDAQ	CVCY	Fri, Oct 29, 2021	21.34	21.43	21.25	21.33
4354	NASDAQ	CVCY	Thu, Oct 28, 2021	21.26	21.44	21.26	21.36
4353	NASDAQ	CVCY	Wed, Oct 27, 2021	20.98	21.44	20.95	21.17
4352	NASDAQ	CVCY	Tue, Oct 26, 2021	21.25	21.27	21.00	21.13
4351	NASDAQ	CVCY	Mon, Oct 25, 2021	21.34	21.44	21.25	21.30
4350	NASDAQ	CVCY	Fri, Oct 22, 2021	21.25	21.43	21.25	21.34
4349	NASDAQ	CVCY	Thu, Oct 21, 2021	21.30	21.44	21.25	21.33
4348	NASDAQ	CVCY	Wed, Oct 20, 2021	21.00	21.42	20.93	21.25
4347	NASDAQ	CVCY	Tue, Oct 19, 2021	21.28	21.28	20.75	20.94
4346	NASDAQ	CVCY	Mon, Oct 18, 2021	21.26	21.42	21.25	21.26
4345	NASDAQ	CVCY	Fri, Oct 15, 2021	21.55	21.55	21.25	21.42
4344	NASDAQ	CVCY	Thu, Oct 14, 2021	21.30	21.57	21.30	21.57
4343	NASDAQ	CVCY	Wed, Oct 13, 2021	21.45	21.58	21.11	21.35
4342	NASDAQ	CVCY	Tue, Oct 12, 2021	21.32	21.62	21.32	21.48
4341	NASDAQ	CVCY	Mon, Oct 11, 2021	21.32	21.42	21.12	21.33
4340	NASDAQ	CVCY	Fri, Oct 8, 2021	21.15	21.36	21.00	21.24
4339	NASDAQ	CVCY	Thu, Oct 7, 2021	21.38	21.47	21.22	21.30
4338	NASDAQ	CVCY	Wed, Oct 6, 2021	21.32	21.39	20.87	21.30
4337	NASDAQ	CVCY	Tue, Oct 5, 2021	21.53	21.58	21.21	21.52
4336	NASDAQ	CVCY	Mon, Oct 4, 2021	21.83	21.83	21.33	21.33
4335	NASDAQ	CVCY	Fri, Oct 1, 2021	21.36	21.90	21.36	21.79
4334	NASDAQ	CVCY	Thu, Sep 30, 2021	21.66	21.78	21.35	21.50
4333	NASDAQ	CVCY	Wed, Sep 29, 2021	21.56	21.96	21.33	21.66
4332	NASDAQ	CVCY	Tue, Sep 28, 2021	21.73	21.78	21.28	21.72
4331	NASDAQ	CVCY	Mon, Sep 27, 2021	21.13	21.76	21.13	21.66
4330	NASDAQ	CVCY	Fri, Sep 24, 2021	20.61	21.18	20.41	20.96
4329	NASDAQ	CVCY	Thu, Sep 23, 2021	20.47	20.85	20.47	20.75
4328	NASDAQ	CVCY	Wed, Sep 22, 2021	20.72	20.72	20.31	20.42
4327	NASDAQ	CVCY	Tue, Sep 21, 2021	20.48	20.86	20.36	20.50
4326	NASDAQ	CVCY	Mon, Sep 20, 2021	20.29	20.43	19.98	20.41
4325	NASDAQ	CVCY	Fri, Sep 17, 2021	20.32	20.83	20.22	20.72
4324	NASDAQ	CVCY	Thu, Sep 16, 2021	20.18	20.61	20.12	20.41
4323	NASDAQ	CVCY	Wed, Sep 15, 2021	20.25	20.46	20.08	20.22
4322	NASDAQ	CVCY	Tue, Sep 14, 2021	20.70	20.90	19.95	20.23
4321	NASDAQ	CVCY	Mon, Sep 13, 2021	20.54	20.67	20.38	20.67
4320	NASDAQ	CVCY	Fri, Sep 10, 2021	20.78	20.78	20.39	20.50
4319	NASDAQ	CVCY	Thu, Sep 9, 2021	20.70	20.88	20.68	20.71
4318	NASDAQ	CVCY	Wed, Sep 8, 2021	21.32	21.32	20.60	20.87
4317	NASDAQ	CVCY	Tue, Sep 7, 2021	21.36	21.74	21.30	21.32
4316	NASDAQ	CVCY	Fri, Sep 3, 2021	21.67	21.67	21.12	21.36
4315	NASDAQ	CVCY	Thu, Sep 2, 2021	21.94	22.20	21.53	21.69
4314	NASDAQ	CVCY	Wed, Sep 1, 2021	21.79	22.24	21.45	21.75
4313	NASDAQ	CVCY	Tue, Aug 31, 2021	21.87	21.87	21.45	21.74
4312	NASDAQ	CVCY	Mon, Aug 30, 2021	21.79	21.88	21.61	21.65
4311	NASDAQ	CVCY	Fri, Aug 27, 2021	21.70	21.98	21.70	21.79
4310	NASDAQ	CVCY	Thu, Aug 26, 2021	22.02	22.48	21.46	21.55
4309	NASDAQ	CVCY	Wed, Aug 25, 2021	22.22	22.30	21.99	22.00
4308	NASDAQ	CVCY	Tue, Aug 24, 2021	21.85	22.17	21.70	22.10
4307	NASDAQ	CVCY	Mon, Aug 23, 2021	22.48	22.59	21.11	21.90
4306	NASDAQ	CVCY	Fri, Aug 20, 2021	22.61	22.78	22.32	22.51
4305	NASDAQ	CVCY	Thu, Aug 19, 2021	22.55	22.98	22.12	22.51
4304	NASDAQ	CVCY	Wed, Aug 18, 2021	22.78	23.29	22.78	22.81
4303	NASDAQ	CVCY	Tue, Aug 17, 2021	23.10	23.24	22.72	22.92
4302	NASDAQ	CVCY	Mon, Aug 16, 2021	23.19	23.39	22.68	23.27
4301	NASDAQ	CVCY	Fri, Aug 13, 2021	23.54	23.63	23.24	23.35
4300	NASDAQ	CVCY	Thu, Aug 12, 2021	23.70	23.81	23.53	23.71
4299	NASDAQ	CVCY	Wed, Aug 11, 2021	23.05	23.83	23.04	23.75
4298	NASDAQ	CVCY	Tue, Aug 10, 2021	23.54	23.75	23.48	23.68
4297	NASDAQ	CVCY	Mon, Aug 9, 2021	23.00	23.75	22.90	23.47
4296	NASDAQ	CVCY	Fri, Aug 6, 2021	22.65	22.94	22.65	22.92
4295	NASDAQ	CVCY	Thu, Aug 5, 2021	22.34	22.63	22.15	22.56
4294	NASDAQ	CVCY	Wed, Aug 4, 2021	22.50	22.70	22.39	22.39
4293	NASDAQ	CVCY	Tue, Aug 3, 2021	22.29	22.65	22.29	22.59
4292	NASDAQ	CVCY	Mon, Aug 2, 2021	22.35	22.89	22.17	22.33
4291	NASDAQ	CVCY	Fri, Jul 30, 2021	22.21	22.49	22.21	22.39
4290	NASDAQ	CVCY	Thu, Jul 29, 2021	22.20	22.41	22.02	22.35
4289	NASDAQ	CVCY	Wed, Jul 28, 2021	22.09	22.37	21.80	22.02
4288	NASDAQ	CVCY	Tue, Jul 27, 2021	21.93	22.26	21.80	21.99
4287	NASDAQ	CVCY	Mon, Jul 26, 2021	21.71	22.39	21.71	21.97
4286	NASDAQ	CVCY	Fri, Jul 23, 2021	22.03	22.12	21.54	21.68
4285	NASDAQ	CVCY	Thu, Jul 22, 2021	21.59	22.51	21.42	21.76
4284	NASDAQ	CVCY	Wed, Jul 21, 2021	21.44	21.68	21.40	21.40
4283	NASDAQ	CVCY	Tue, Jul 20, 2021	20.70	21.54	20.70	21.24
4282	NASDAQ	CVCY	Mon, Jul 19, 2021	20.64	20.94	20.56	20.81
4281	NASDAQ	CVCY	Fri, Jul 16, 2021	21.33	21.38	20.92	21.07
4280	NASDAQ	CVCY	Thu, Jul 15, 2021	20.85	21.26	20.57	21.20
4279	NASDAQ	CVCY	Wed, Jul 14, 2021	21.13	21.24	20.94	21.02
4278	NASDAQ	CVCY	Tue, Jul 13, 2021	20.37	21.01	20.32	20.97
4277	NASDAQ	CVCY	Mon, Jul 12, 2021	20.28	20.55	20.20	20.45
4276	NASDAQ	CVCY	Fri, Jul 9, 2021	20.08	20.44	20.08	20.31
4275	NASDAQ	CVCY	Thu, Jul 8, 2021	19.58	20.02	19.58	19.83
4274	NASDAQ	CVCY	Wed, Jul 7, 2021	19.81	20.13	19.56	19.87
4273	NASDAQ	CVCY	Tue, Jul 6, 2021	20.30	20.30	19.86	19.87
4272	NASDAQ	CVCY	Fri, Jul 2, 2021	20.39	20.54	20.13	20.34
4271	NASDAQ	CVCY	Thu, Jul 1, 2021	20.13	20.57	20.12	20.40
4270	NASDAQ	CVCY	Wed, Jun 30, 2021	20.13	20.39	19.85	20.15
4269	NASDAQ	CVCY	Tue, Jun 29, 2021	20.63	20.68	20.10	20.14
4268	NASDAQ	CVCY	Mon, Jun 28, 2021	19.99	20.81	19.83	20.64
4267	NASDAQ	CVCY	Fri, Jun 25, 2021	20.00	20.17	19.37	20.00
4266	NASDAQ	CVCY	Thu, Jun 24, 2021	19.66	20.15	19.55	19.96
4265	NASDAQ	CVCY	Wed, Jun 23, 2021	19.77	20.16	19.56	19.63
4264	NASDAQ	CVCY	Tue, Jun 22, 2021	19.97	20.07	19.32	19.87
4263	NASDAQ	CVCY	Mon, Jun 21, 2021	19.35	20.11	19.35	19.68
4262	NASDAQ	CVCY	Fri, Jun 18, 2021	19.36	19.60	19.25	19.33
4261	NASDAQ	CVCY	Thu, Jun 17, 2021	20.07	20.09	19.57	19.60
4260	NASDAQ	CVCY	Wed, Jun 16, 2021	20.39	20.44	19.90	19.96
4259	NASDAQ	CVCY	Tue, Jun 15, 2021	20.34	20.68	20.23	20.34
4258	NASDAQ	CVCY	Mon, Jun 14, 2021	20.86	20.97	20.21	20.24
4257	NASDAQ	CVCY	Fri, Jun 11, 2021	20.93	21.01	20.86	20.86
4256	NASDAQ	CVCY	Thu, Jun 10, 2021	20.99	21.16	20.82	20.86
4255	NASDAQ	CVCY	Wed, Jun 9, 2021	20.95	21.07	20.81	20.90
4254	NASDAQ	CVCY	Tue, Jun 8, 2021	21.24	21.24	20.86	20.86
4253	NASDAQ	CVCY	Mon, Jun 7, 2021	21.41	21.41	21.06	21.25
4252	NASDAQ	CVCY	Fri, Jun 4, 2021	21.49	21.51	21.06	21.50
4251	NASDAQ	CVCY	Thu, Jun 3, 2021	21.25	21.65	21.06	21.56
4250	NASDAQ	CVCY	Wed, Jun 2, 2021	21.74	21.75	21.08	21.25
4249	NASDAQ	CVCY	Tue, Jun 1, 2021	21.32	21.74	21.32	21.64
4248	NASDAQ	CVCY	Fri, May 28, 2021	21.23	21.38	20.78	21.27
4247	NASDAQ	CVCY	Thu, May 27, 2021	21.18	21.28	20.96	21.23
4246	NASDAQ	CVCY	Wed, May 26, 2021	20.73	21.35	20.61	21.05
4245	NASDAQ	CVCY	Tue, May 25, 2021	21.16	21.16	20.50	20.75
4244	NASDAQ	CVCY	Mon, May 24, 2021	20.85	21.41	20.50	21.25
4243	NASDAQ	CVCY	Fri, May 21, 2021	21.00	21.00	20.48	20.77
4242	NASDAQ	CVCY	Thu, May 20, 2021	20.85	20.95	20.38	20.79
4241	NASDAQ	CVCY	Wed, May 19, 2021	20.25	20.86	19.81	20.76
4240	NASDAQ	CVCY	Tue, May 18, 2021	20.00	20.49	19.93	20.31
4239	NASDAQ	CVCY	Mon, May 17, 2021	19.52	20.13	19.52	20.10
4238	NASDAQ	CVCY	Fri, May 14, 2021	19.40	19.59	19.25	19.56
4237	NASDAQ	CVCY	Thu, May 13, 2021	18.75	19.53	18.75	19.38
4236	NASDAQ	CVCY	Wed, May 12, 2021	19.74	20.09	18.43	18.63
4235	NASDAQ	CVCY	Tue, May 11, 2021	19.45	19.84	19.45	19.71
4234	NASDAQ	CVCY	Mon, May 10, 2021	19.38	19.81	19.25	19.75
4233	NASDAQ	CVCY	Fri, May 7, 2021	18.92	19.40	18.68	19.40
4232	NASDAQ	CVCY	Thu, May 6, 2021	19.39	19.43	18.81	19.00
4231	NASDAQ	CVCY	Wed, May 5, 2021	19.73	19.73	19.43	19.63
4230	NASDAQ	CVCY	Tue, May 4, 2021	19.62	19.84	19.32	19.80
4229	NASDAQ	CVCY	Mon, May 3, 2021	19.70	20.11	19.64	19.85
4228	NASDAQ	CVCY	Fri, Apr 30, 2021	19.38	20.05	19.38	19.64
4227	NASDAQ	CVCY	Thu, Apr 29, 2021	19.61	19.65	19.36	19.57
4226	NASDAQ	CVCY	Wed, Apr 28, 2021	19.44	19.68	19.18	19.51
4225	NASDAQ	CVCY	Tue, Apr 27, 2021	19.40	19.40	19.00	19.32
4224	NASDAQ	CVCY	Mon, Apr 26, 2021	19.74	20.03	19.32	19.43
4223	NASDAQ	CVCY	Fri, Apr 23, 2021	19.24	19.74	19.21	19.54
4222	NASDAQ	CVCY	Thu, Apr 22, 2021	19.69	19.77	18.56	19.05
4221	NASDAQ	CVCY	Wed, Apr 21, 2021	19.01	19.88	19.01	19.69
4220	NASDAQ	CVCY	Tue, Apr 20, 2021	19.56	19.67	19.08	19.20
4219	NASDAQ	CVCY	Mon, Apr 19, 2021	20.16	20.16	19.39	19.71
4218	NASDAQ	CVCY	Fri, Apr 16, 2021	19.65	20.59	19.47	20.26
4217	NASDAQ	CVCY	Thu, Apr 15, 2021	19.29	19.58	18.79	19.48
4216	NASDAQ	CVCY	Wed, Apr 14, 2021	19.20	19.34	18.96	19.07
4215	NASDAQ	CVCY	Tue, Apr 13, 2021	19.35	19.55	19.11	19.27
4214	NASDAQ	CVCY	Mon, Apr 12, 2021	19.32	19.48	19.20	19.30
4213	NASDAQ	CVCY	Fri, Apr 9, 2021	19.16	19.40	18.92	19.19
4212	NASDAQ	CVCY	Thu, Apr 8, 2021	19.21	19.26	18.90	19.10
4211	NASDAQ	CVCY	Wed, Apr 7, 2021	19.25	19.25	18.84	19.00
4210	NASDAQ	CVCY	Tue, Apr 6, 2021	19.03	19.47	19.03	19.36
4209	NASDAQ	CVCY	Mon, Apr 5, 2021	19.20	19.20	18.74	19.03
4208	NASDAQ	CVCY	Thu, Apr 1, 2021	18.13	19.21	17.33	18.95
4207	NASDAQ	CVCY	Wed, Mar 31, 2021	18.83	18.95	18.31	18.41
4206	NASDAQ	CVCY	Tue, Mar 30, 2021	18.76	18.93	18.30	18.68
4205	NASDAQ	CVCY	Mon, Mar 29, 2021	18.97	19.86	18.55	18.68
4204	NASDAQ	CVCY	Fri, Mar 26, 2021	18.98	19.36	18.81	19.26
4203	NASDAQ	CVCY	Thu, Mar 25, 2021	18.20	18.98	17.96	18.93
4202	NASDAQ	CVCY	Wed, Mar 24, 2021	18.88	19.53	18.04	18.21
4201	NASDAQ	CVCY	Tue, Mar 23, 2021	18.21	18.38	18.03	18.29
4200	NASDAQ	CVCY	Mon, Mar 22, 2021	18.88	19.04	18.11	18.39
4199	NASDAQ	CVCY	Fri, Mar 19, 2021	19.07	19.30	18.86	18.89
4198	NASDAQ	CVCY	Thu, Mar 18, 2021	18.93	19.41	18.90	19.08
4197	NASDAQ	CVCY	Wed, Mar 17, 2021	18.81	18.95	18.55	18.84
4196	NASDAQ	CVCY	Tue, Mar 16, 2021	19.43	19.50	18.38	18.90
4195	NASDAQ	CVCY	Mon, Mar 15, 2021	19.72	19.75	19.07	19.45
4194	NASDAQ	CVCY	Fri, Mar 12, 2021	20.35	20.78	20.00	20.27
4193	NASDAQ	CVCY	Thu, Mar 11, 2021	20.55	20.55	19.86	20.24
4192	NASDAQ	CVCY	Wed, Mar 10, 2021	20.50	20.89	20.15	20.55
4191	NASDAQ	CVCY	Tue, Mar 9, 2021	20.12	21.35	20.00	20.50
4190	NASDAQ	CVCY	Mon, Mar 8, 2021	19.44	20.50	19.14	20.24
4189	NASDAQ	CVCY	Fri, Mar 5, 2021	19.01	19.77	18.98	19.46
4188	NASDAQ	CVCY	Thu, Mar 4, 2021	18.27	18.98	18.27	18.85
4187	NASDAQ	CVCY	Wed, Mar 3, 2021	18.08	19.21	18.08	18.11
4186	NASDAQ	CVCY	Tue, Mar 2, 2021	18.30	18.30	17.35	18.08
4185	NASDAQ	CVCY	Mon, Mar 1, 2021	17.86	19.51	17.31	18.26
4184	NASDAQ	CVCY	Fri, Feb 26, 2021	17.80	18.11	17.38	17.67
4183	NASDAQ	CVCY	Thu, Feb 25, 2021	17.46	18.11	17.00	17.90
4182	NASDAQ	CVCY	Wed, Feb 24, 2021	16.98	17.65	16.95	17.32
4181	NASDAQ	CVCY	Tue, Feb 23, 2021	17.90	18.29	16.83	16.94
4180	NASDAQ	CVCY	Mon, Feb 22, 2021	16.82	18.62	16.68	17.95
4179	NASDAQ	CVCY	Fri, Feb 19, 2021	16.24	16.84	16.13	16.81
4178	NASDAQ	CVCY	Thu, Feb 18, 2021	16.83	16.83	16.22	16.22
4177	NASDAQ	CVCY	Wed, Feb 17, 2021	16.61	17.29	16.52	16.79
4176	NASDAQ	CVCY	Tue, Feb 16, 2021	16.46	16.99	16.34	16.73
4175	NASDAQ	CVCY	Fri, Feb 12, 2021	16.10	16.38	16.08	16.38
4174	NASDAQ	CVCY	Thu, Feb 11, 2021	16.08	16.31	15.99	16.30
4173	NASDAQ	CVCY	Wed, Feb 10, 2021	16.91	16.91	16.14	16.17
4172	NASDAQ	CVCY	Tue, Feb 9, 2021	16.63	17.22	15.85	17.15
4171	NASDAQ	CVCY	Mon, Feb 8, 2021	17.35	17.39	16.22	16.23
4170	NASDAQ	CVCY	Fri, Feb 5, 2021	17.41	17.62	16.72	17.14
4169	NASDAQ	CVCY	Thu, Feb 4, 2021	16.87	17.36	16.79	17.35
4168	NASDAQ	CVCY	Wed, Feb 3, 2021	17.12	17.74	16.53	16.73
4167	NASDAQ	CVCY	Tue, Feb 2, 2021	18.31	18.55	16.92	17.10
4166	NASDAQ	CVCY	Mon, Feb 1, 2021	15.51	18.50	15.45	18.02
4165	NASDAQ	CVCY	Fri, Jan 29, 2021	15.55	15.93	15.25	15.30
4164	NASDAQ	CVCY	Thu, Jan 28, 2021	15.65	15.69	15.29	15.45
4163	NASDAQ	CVCY	Wed, Jan 27, 2021	15.59	15.78	15.10	15.40
4162	NASDAQ	CVCY	Tue, Jan 26, 2021	15.90	15.93	15.84	15.85
4161	NASDAQ	CVCY	Mon, Jan 25, 2021	15.85	16.00	15.56	15.85
4160	NASDAQ	CVCY	Fri, Jan 22, 2021	15.96	16.09	15.50	16.05
4159	NASDAQ	CVCY	Thu, Jan 21, 2021	16.33	16.55	16.00	16.09
4158	NASDAQ	CVCY	Wed, Jan 20, 2021	16.23	16.24	16.11	16.24
4157	NASDAQ	CVCY	Tue, Jan 19, 2021	16.15	16.33	16.15	16.22
4156	NASDAQ	CVCY	Fri, Jan 15, 2021	16.15	16.28	16.10	16.20
4155	NASDAQ	CVCY	Thu, Jan 14, 2021	16.20	16.56	16.18	16.28
4154	NASDAQ	CVCY	Wed, Jan 13, 2021	16.58	16.58	16.15	16.23
4153	NASDAQ	CVCY	Tue, Jan 12, 2021	16.22	16.70	16.22	16.70
4152	NASDAQ	CVCY	Mon, Jan 11, 2021	16.15	16.29	16.11	16.29
4151	NASDAQ	CVCY	Fri, Jan 8, 2021	16.40	16.40	16.00	16.17
4150	NASDAQ	CVCY	Thu, Jan 7, 2021	16.22	16.52	15.69	16.20
4149	NASDAQ	CVCY	Wed, Jan 6, 2021	15.30	16.59	15.30	16.14
4148	NASDAQ	CVCY	Tue, Jan 5, 2021	14.90	15.16	14.89	15.05
4147	NASDAQ	CVCY	Mon, Jan 4, 2021	15.04	15.22	14.98	14.98
4146	NASDAQ	CVCY	Thu, Dec 31, 2020	15.07	15.34	14.89	14.89
4145	NASDAQ	CVCY	Wed, Dec 30, 2020	15.11	15.21	14.94	15.15
4144	NASDAQ	CVCY	Tue, Dec 29, 2020	15.35	15.35	14.82	15.15
4143	NASDAQ	CVCY	Mon, Dec 28, 2020	15.10	15.47	15.10	15.47
4142	NASDAQ	CVCY	Thu, Dec 24, 2020	15.00	15.15	14.87	15.05
4141	NASDAQ	CVCY	Wed, Dec 23, 2020	15.03	15.09	14.96	14.96
4140	NASDAQ	CVCY	Tue, Dec 22, 2020	14.89	15.01	14.73	14.94
4139	NASDAQ	CVCY	Mon, Dec 21, 2020	14.90	15.11	14.67	14.91
4138	NASDAQ	CVCY	Fri, Dec 18, 2020	15.81	15.81	14.51	14.77
4137	NASDAQ	CVCY	Thu, Dec 17, 2020	15.66	15.77	15.18	15.72
4136	NASDAQ	CVCY	Wed, Dec 16, 2020	15.63	15.79	15.40	15.56
4135	NASDAQ	CVCY	Tue, Dec 15, 2020	15.65	15.94	15.40	15.60
4134	NASDAQ	CVCY	Mon, Dec 14, 2020	15.52	15.57	15.43	15.43
4133	NASDAQ	CVCY	Fri, Dec 11, 2020	15.77	15.77	15.50	15.50
4132	NASDAQ	CVCY	Thu, Dec 10, 2020	16.10	16.13	15.65	16.06
4131	NASDAQ	CVCY	Wed, Dec 9, 2020	16.08	16.70	15.95	16.05
4130	NASDAQ	CVCY	Tue, Dec 8, 2020	15.66	16.02	15.51	15.91
4129	NASDAQ	CVCY	Mon, Dec 7, 2020	16.11	16.11	15.70	15.85
4128	NASDAQ	CVCY	Fri, Dec 4, 2020	14.90	16.28	14.90	16.10
4127	NASDAQ	CVCY	Thu, Dec 3, 2020	14.57	15.22	14.57	15.07
4126	NASDAQ	CVCY	Wed, Dec 2, 2020	14.05	14.52	14.05	14.35
4125	NASDAQ	CVCY	Tue, Dec 1, 2020	14.60	14.60	14.14	14.33
4124	NASDAQ	CVCY	Mon, Nov 30, 2020	14.71	14.73	14.25	14.25
4123	NASDAQ	CVCY	Fri, Nov 27, 2020	14.90	14.97	14.27	14.85
4122	NASDAQ	CVCY	Wed, Nov 25, 2020	14.83	15.10	14.50	14.88
4121	NASDAQ	CVCY	Tue, Nov 24, 2020	14.72	15.43	14.43	15.19
4120	NASDAQ	CVCY	Mon, Nov 23, 2020	14.55	14.83	14.35	14.60
4119	NASDAQ	CVCY	Fri, Nov 20, 2020	13.90	14.59	13.82	14.59
4118	NASDAQ	CVCY	Thu, Nov 19, 2020	14.57	14.57	13.83	14.16
4117	NASDAQ	CVCY	Wed, Nov 18, 2020	14.65	14.84	14.50	14.52
4116	NASDAQ	CVCY	Tue, Nov 17, 2020	15.10	15.24	14.41	14.50
4115	NASDAQ	CVCY	Mon, Nov 16, 2020	14.79	15.25	14.66	15.15
4114	NASDAQ	CVCY	Fri, Nov 13, 2020	13.75	14.49	13.62	14.37
4113	NASDAQ	CVCY	Thu, Nov 12, 2020	14.31	14.31	13.62	13.80
4112	NASDAQ	CVCY	Wed, Nov 11, 2020	15.32	15.56	14.30	14.52
4111	NASDAQ	CVCY	Tue, Nov 10, 2020	13.70	15.37	13.70	15.32
4110	NASDAQ	CVCY	Mon, Nov 9, 2020	13.15	14.20	12.98	13.50
4109	NASDAQ	CVCY	Fri, Nov 6, 2020	12.87	12.87	12.56	12.68
4108	NASDAQ	CVCY	Thu, Nov 5, 2020	12.50	13.00	12.50	12.96
4107	NASDAQ	CVCY	Wed, Nov 4, 2020	13.14	13.14	12.42	12.52
4106	NASDAQ	CVCY	Tue, Nov 3, 2020	13.28	13.41	13.01	13.34
4105	NASDAQ	CVCY	Mon, Nov 2, 2020	13.05	13.17	12.96	13.08
4104	NASDAQ	CVCY	Fri, Oct 30, 2020	12.75	13.00	12.75	12.90
4103	NASDAQ	CVCY	Thu, Oct 29, 2020	13.00	13.03	12.76	12.94
4102	NASDAQ	CVCY	Wed, Oct 28, 2020	13.45	13.80	13.00	13.18
4101	NASDAQ	CVCY	Tue, Oct 27, 2020	13.79	13.83	13.51	13.76
4100	NASDAQ	CVCY	Mon, Oct 26, 2020	14.45	14.45	13.86	13.98
4099	NASDAQ	CVCY	Fri, Oct 23, 2020	14.80	14.89	14.60	14.68
4098	NASDAQ	CVCY	Thu, Oct 22, 2020	14.18	14.88	14.18	14.78
4097	NASDAQ	CVCY	Wed, Oct 21, 2020	13.97	14.14	13.97	14.07
4096	NASDAQ	CVCY	Tue, Oct 20, 2020	13.87	14.10	13.72	14.02
4095	NASDAQ	CVCY	Mon, Oct 19, 2020	13.52	14.11	13.52	13.93
4094	NASDAQ	CVCY	Fri, Oct 16, 2020	13.39	13.75	13.37	13.66
4093	NASDAQ	CVCY	Thu, Oct 15, 2020	13.20	13.59	13.04	13.59
4092	NASDAQ	CVCY	Wed, Oct 14, 2020	13.25	13.38	13.21	13.26
4091	NASDAQ	CVCY	Tue, Oct 13, 2020	13.40	13.40	13.20	13.25
4090	NASDAQ	CVCY	Mon, Oct 12, 2020	13.39	13.41	13.28	13.40
4089	NASDAQ	CVCY	Fri, Oct 9, 2020	13.48	13.52	13.28	13.46
4088	NASDAQ	CVCY	Thu, Oct 8, 2020	12.88	13.60	12.88	13.40
4087	NASDAQ	CVCY	Wed, Oct 7, 2020	12.87	13.56	12.87	13.53
4086	NASDAQ	CVCY	Tue, Oct 6, 2020	12.98	13.28	12.98	13.25
4085	NASDAQ	CVCY	Mon, Oct 5, 2020	12.53	12.97	12.52	12.89
4084	NASDAQ	CVCY	Fri, Oct 2, 2020	12.25	12.50	12.25	12.49
4083	NASDAQ	CVCY	Thu, Oct 1, 2020	12.32	12.48	12.30	12.39
4082	NASDAQ	CVCY	Wed, Sep 30, 2020	12.31	12.44	12.25	12.35
4081	NASDAQ	CVCY	Tue, Sep 29, 2020	12.46	12.46	12.10	12.33
4080	NASDAQ	CVCY	Mon, Sep 28, 2020	12.24	12.69	12.20	12.41
4079	NASDAQ	CVCY	Fri, Sep 25, 2020	12.06	12.14	11.97	12.10
4078	NASDAQ	CVCY	Thu, Sep 24, 2020	12.16	12.23	12.05	12.10
4077	NASDAQ	CVCY	Wed, Sep 23, 2020	11.99	12.11	11.91	12.11
4076	NASDAQ	CVCY	Tue, Sep 22, 2020	12.09	12.09	11.85	11.89
4075	NASDAQ	CVCY	Mon, Sep 21, 2020	12.20	12.20	12.00	12.01
4074	NASDAQ	CVCY	Fri, Sep 18, 2020	12.30	12.30	11.91	12.20
4073	NASDAQ	CVCY	Thu, Sep 17, 2020	12.06	12.25	12.06	12.25
4072	NASDAQ	CVCY	Wed, Sep 16, 2020	12.08	12.30	12.08	12.20
4071	NASDAQ	CVCY	Tue, Sep 15, 2020	12.12	12.12	11.93	12.01
4070	NASDAQ	CVCY	Mon, Sep 14, 2020	11.69	12.08	11.69	12.04
4069	NASDAQ	CVCY	Fri, Sep 11, 2020	11.97	11.98	11.60	11.63
4068	NASDAQ	CVCY	Thu, Sep 10, 2020	12.05	12.08	11.87	11.92
4067	NASDAQ	CVCY	Wed, Sep 9, 2020	12.38	12.38	11.96	12.01
4066	NASDAQ	CVCY	Tue, Sep 8, 2020	12.06	12.30	11.65	12.16
4065	NASDAQ	CVCY	Fri, Sep 4, 2020	12.31	12.31	11.89	12.14
4064	NASDAQ	CVCY	Thu, Sep 3, 2020	12.10	12.24	12.05	12.06
4063	NASDAQ	CVCY	Wed, Sep 2, 2020	11.91	12.15	11.51	12.08
4062	NASDAQ	CVCY	Tue, Sep 1, 2020	11.95	12.05	11.85	11.96
4061	NASDAQ	CVCY	Mon, Aug 31, 2020	12.02	12.27	11.99	12.03
4060	NASDAQ	CVCY	Fri, Aug 28, 2020	12.28	12.34	12.08	12.10
4059	NASDAQ	CVCY	Thu, Aug 27, 2020	12.37	12.45	12.28	12.31
4058	NASDAQ	CVCY	Wed, Aug 26, 2020	12.30	12.34	12.05	12.25
4057	NASDAQ	CVCY	Tue, Aug 25, 2020	12.43	12.54	12.26	12.37
4056	NASDAQ	CVCY	Mon, Aug 24, 2020	12.19	12.67	12.17	12.50
4055	NASDAQ	CVCY	Fri, Aug 21, 2020	12.32	12.32	12.01	12.10
4054	NASDAQ	CVCY	Thu, Aug 20, 2020	12.17	12.28	12.02	12.24
4053	NASDAQ	CVCY	Wed, Aug 19, 2020	12.14	12.47	11.89	12.39
4052	NASDAQ	CVCY	Tue, Aug 18, 2020	12.58	12.59	11.80	12.01
4051	NASDAQ	CVCY	Mon, Aug 17, 2020	12.78	12.79	12.50	12.58
4050	NASDAQ	CVCY	Fri, Aug 14, 2020	12.98	13.06	12.70	12.77
4049	NASDAQ	CVCY	Thu, Aug 13, 2020	13.14	13.16	12.94	13.01
4048	NASDAQ	CVCY	Wed, Aug 12, 2020	13.33	13.33	13.05	13.24
4047	NASDAQ	CVCY	Tue, Aug 11, 2020	13.32	13.47	13.08	13.08
4046	NASDAQ	CVCY	Mon, Aug 10, 2020	13.08	13.32	12.99	13.17
4045	NASDAQ	CVCY	Fri, Aug 7, 2020	13.04	13.11	12.97	13.11
4044	NASDAQ	CVCY	Thu, Aug 6, 2020	13.22	13.25	12.96	13.03
4043	NASDAQ	CVCY	Wed, Aug 5, 2020	13.50	13.50	13.21	13.29
4042	NASDAQ	CVCY	Tue, Aug 4, 2020	13.24	13.36	13.05	13.36
4041	NASDAQ	CVCY	Mon, Aug 3, 2020	13.30	13.51	13.22	13.31
4040	NASDAQ	CVCY	Fri, Jul 31, 2020	13.69	13.69	13.02	13.14
4039	NASDAQ	CVCY	Thu, Jul 30, 2020	13.97	13.98	13.69	13.76
4038	NASDAQ	CVCY	Wed, Jul 29, 2020	13.99	14.38	13.74	14.27
4037	NASDAQ	CVCY	Tue, Jul 28, 2020	13.74	14.01	13.74	13.93
4036	NASDAQ	CVCY	Mon, Jul 27, 2020	13.68	13.92	13.65	13.91
4035	NASDAQ	CVCY	Fri, Jul 24, 2020	13.93	14.00	13.66	13.75
4034	NASDAQ	CVCY	Thu, Jul 23, 2020	13.55	14.24	13.55	13.97
4033	NASDAQ	CVCY	Wed, Jul 22, 2020	13.89	14.00	13.32	13.68
4032	NASDAQ	CVCY	Tue, Jul 21, 2020	13.94	14.33	13.86	14.03
4031	NASDAQ	CVCY	Mon, Jul 20, 2020	13.96	14.14	13.90	13.96
4030	NASDAQ	CVCY	Fri, Jul 17, 2020	14.36	14.97	14.00	14.13
4029	NASDAQ	CVCY	Thu, Jul 16, 2020	15.20	15.25	14.43	14.43
4028	NASDAQ	CVCY	Wed, Jul 15, 2020	15.13	15.45	14.57	15.24
4027	NASDAQ	CVCY	Tue, Jul 14, 2020	14.31	14.69	14.31	14.69
4026	NASDAQ	CVCY	Mon, Jul 13, 2020	14.48	14.74	14.12	14.24
4025	NASDAQ	CVCY	Fri, Jul 10, 2020	13.45	14.43	13.45	14.27
4024	NASDAQ	CVCY	Thu, Jul 9, 2020	14.02	14.09	13.39	13.45
4023	NASDAQ	CVCY	Wed, Jul 8, 2020	13.99	14.40	13.63	14.18
4022	NASDAQ	CVCY	Tue, Jul 7, 2020	14.93	14.98	14.04	14.06
4021	NASDAQ	CVCY	Mon, Jul 6, 2020	15.39	15.39	14.62	14.93
4020	NASDAQ	CVCY	Thu, Jul 2, 2020	15.44	15.68	14.86	14.93
4019	NASDAQ	CVCY	Wed, Jul 1, 2020	15.50	15.50	14.80	15.00
4018	NASDAQ	CVCY	Tue, Jun 30, 2020	14.95	15.56	14.95	15.39
4017	NASDAQ	CVCY	Mon, Jun 29, 2020	14.86	15.56	14.84	14.94
4016	NASDAQ	CVCY	Fri, Jun 26, 2020	14.31	14.83	13.59	14.82
4015	NASDAQ	CVCY	Thu, Jun 25, 2020	13.88	14.52	13.88	14.52
4014	NASDAQ	CVCY	Wed, Jun 24, 2020	13.89	14.26	13.89	14.01
4013	NASDAQ	CVCY	Tue, Jun 23, 2020	14.30	14.30	13.85	13.95
4012	NASDAQ	CVCY	Mon, Jun 22, 2020	14.22	14.46	14.06	14.23
4011	NASDAQ	CVCY	Fri, Jun 19, 2020	14.12	14.23	13.56	14.23
4010	NASDAQ	CVCY	Thu, Jun 18, 2020	13.91	14.13	13.85	13.91
4009	NASDAQ	CVCY	Wed, Jun 17, 2020	15.05	15.14	13.99	14.15
4008	NASDAQ	CVCY	Tue, Jun 16, 2020	15.07	15.31	14.48	15.03
4007	NASDAQ	CVCY	Mon, Jun 15, 2020	13.68	14.62	13.61	14.17
4006	NASDAQ	CVCY	Fri, Jun 12, 2020	14.73	14.73	13.68	14.44
4005	NASDAQ	CVCY	Thu, Jun 11, 2020	14.58	14.58	13.67	13.91
4004	NASDAQ	CVCY	Wed, Jun 10, 2020	16.27	16.27	15.35	15.51
4003	NASDAQ	CVCY	Tue, Jun 9, 2020	15.41	16.81	15.07	16.23
4002	NASDAQ	CVCY	Mon, Jun 8, 2020	16.00	16.20	15.62	15.84
4001	NASDAQ	CVCY	Fri, Jun 5, 2020	15.72	16.16	15.33	15.98
4000	NASDAQ	CVCY	Thu, Jun 4, 2020	14.64	15.00	14.64	14.89
3999	NASDAQ	CVCY	Wed, Jun 3, 2020	14.59	15.00	14.26	14.93
3998	NASDAQ	CVCY	Tue, Jun 2, 2020	14.35	14.63	14.09	14.12
3997	NASDAQ	CVCY	Mon, Jun 1, 2020	15.00	15.00	14.21	14.25
3996	NASDAQ	CVCY	Fri, May 29, 2020	14.95	15.06	14.51	15.06
3995	NASDAQ	CVCY	Thu, May 28, 2020	16.25	16.25	14.94	15.01
3994	NASDAQ	CVCY	Wed, May 27, 2020	15.68	16.25	15.27	16.20
3993	NASDAQ	CVCY	Tue, May 26, 2020	14.90	15.15	14.50	15.14
3992	NASDAQ	CVCY	Fri, May 22, 2020	14.31	14.31	13.86	14.14
3991	NASDAQ	CVCY	Thu, May 21, 2020	14.50	14.50	14.06	14.10
3990	NASDAQ	CVCY	Wed, May 20, 2020	13.65	14.19	13.41	14.19
3989	NASDAQ	CVCY	Tue, May 19, 2020	13.83	13.98	13.06	13.22
3988	NASDAQ	CVCY	Mon, May 18, 2020	13.52	14.01	12.74	13.94
3987	NASDAQ	CVCY	Fri, May 15, 2020	12.47	12.83	12.47	12.73
3986	NASDAQ	CVCY	Thu, May 14, 2020	12.47	12.78	11.24	12.39
3985	NASDAQ	CVCY	Wed, May 13, 2020	12.95	13.59	12.72	12.92
3984	NASDAQ	CVCY	Tue, May 12, 2020	13.79	13.79	13.02	13.15
3983	NASDAQ	CVCY	Mon, May 11, 2020	13.96	14.26	13.42	13.72
3982	NASDAQ	CVCY	Fri, May 8, 2020	13.81	14.53	13.81	14.17
3981	NASDAQ	CVCY	Thu, May 7, 2020	13.33	13.58	13.24	13.38
3980	NASDAQ	CVCY	Wed, May 6, 2020	13.79	14.13	12.97	12.97
3979	NASDAQ	CVCY	Tue, May 5, 2020	14.45	14.90	13.52	13.72
3978	NASDAQ	CVCY	Mon, May 4, 2020	13.46	14.32	13.46	14.18
3977	NASDAQ	CVCY	Fri, May 1, 2020	14.59	14.60	13.02	13.66
3976	NASDAQ	CVCY	Thu, Apr 30, 2020	15.80	15.80	14.28	14.63
3975	NASDAQ	CVCY	Wed, Apr 29, 2020	15.64	16.79	15.64	16.18
3974	NASDAQ	CVCY	Tue, Apr 28, 2020	14.98	15.08	14.47	15.08
3973	NASDAQ	CVCY	Mon, Apr 27, 2020	13.36	14.65	13.03	14.33
3972	NASDAQ	CVCY	Fri, Apr 24, 2020	12.98	13.83	12.60	13.21
3971	NASDAQ	CVCY	Thu, Apr 23, 2020	12.43	13.12	12.43	12.69
3970	NASDAQ	CVCY	Wed, Apr 22, 2020	12.33	12.75	12.22	12.58
3969	NASDAQ	CVCY	Tue, Apr 21, 2020	11.78	12.56	11.78	12.35
3968	NASDAQ	CVCY	Mon, Apr 20, 2020	13.00	13.36	11.73	12.34
3967	NASDAQ	CVCY	Fri, Apr 17, 2020	11.99	12.93	11.99	12.93
3966	NASDAQ	CVCY	Thu, Apr 16, 2020	12.95	12.97	11.06	11.71
3965	NASDAQ	CVCY	Wed, Apr 15, 2020	12.66	12.82	11.76	12.15
3964	NASDAQ	CVCY	Tue, Apr 14, 2020	13.50	13.50	12.47	12.85
3963	NASDAQ	CVCY	Mon, Apr 13, 2020	13.31	13.49	12.52	12.86
3962	NASDAQ	CVCY	Thu, Apr 9, 2020	12.40	13.65	12.34	13.65
3961	NASDAQ	CVCY	Wed, Apr 8, 2020	12.68	12.68	11.80	12.05
3960	NASDAQ	CVCY	Tue, Apr 7, 2020	13.10	13.10	11.88	12.31
3959	NASDAQ	CVCY	Mon, Apr 6, 2020	11.05	13.00	11.05	13.00
3958	NASDAQ	CVCY	Fri, Apr 3, 2020	11.18	12.20	10.68	10.73
3957	NASDAQ	CVCY	Thu, Apr 2, 2020	11.07	12.00	10.59	11.56
3956	NASDAQ	CVCY	Wed, Apr 1, 2020	12.39	12.39	11.00	11.20
3955	NASDAQ	CVCY	Tue, Mar 31, 2020	13.64	13.79	12.11	13.04
3954	NASDAQ	CVCY	Mon, Mar 30, 2020	12.06	13.80	11.71	13.80
3953	NASDAQ	CVCY	Fri, Mar 27, 2020	12.26	12.77	11.61	12.06
3952	NASDAQ	CVCY	Thu, Mar 26, 2020	12.09	12.84	11.85	12.83
3951	NASDAQ	CVCY	Wed, Mar 25, 2020	11.58	12.70	11.56	12.17
3950	NASDAQ	CVCY	Tue, Mar 24, 2020	12.43	12.43	11.15	11.74
3949	NASDAQ	CVCY	Mon, Mar 23, 2020	12.31	12.31	10.85	11.13
3948	NASDAQ	CVCY	Fri, Mar 20, 2020	13.69	13.71	11.36	12.00
3947	NASDAQ	CVCY	Thu, Mar 19, 2020	11.32	14.92	10.68	13.83
3946	NASDAQ	CVCY	Wed, Mar 18, 2020	13.54	13.69	10.76	11.32
3945	NASDAQ	CVCY	Tue, Mar 17, 2020	12.00	14.80	11.67	14.80
3944	NASDAQ	CVCY	Mon, Mar 16, 2020	14.81	15.62	11.45	11.79
3943	NASDAQ	CVCY	Fri, Mar 13, 2020	14.02	14.80	13.86	14.79
3942	NASDAQ	CVCY	Thu, Mar 12, 2020	13.07	14.98	13.07	13.41
3941	NASDAQ	CVCY	Wed, Mar 11, 2020	14.58	15.05	13.36	13.95
3940	NASDAQ	CVCY	Tue, Mar 10, 2020	14.54	15.49	14.54	14.85
3939	NASDAQ	CVCY	Mon, Mar 9, 2020	15.51	15.51	13.96	14.82
3938	NASDAQ	CVCY	Fri, Mar 6, 2020	16.51	17.11	16.14	16.47
3937	NASDAQ	CVCY	Thu, Mar 5, 2020	17.67	17.73	16.79	17.17
3936	NASDAQ	CVCY	Wed, Mar 4, 2020	17.61	17.97	17.06	17.95
3935	NASDAQ	CVCY	Tue, Mar 3, 2020	17.84	17.84	17.15	17.53
3934	NASDAQ	CVCY	Mon, Mar 2, 2020	17.40	18.00	17.40	17.91
3933	NASDAQ	CVCY	Fri, Feb 28, 2020	17.84	18.22	16.71	17.20
3932	NASDAQ	CVCY	Thu, Feb 27, 2020	18.66	18.89	18.13	18.36
3931	NASDAQ	CVCY	Wed, Feb 26, 2020	18.69	18.81	18.52	18.57
3930	NASDAQ	CVCY	Tue, Feb 25, 2020	18.92	19.12	18.37	18.52
3929	NASDAQ	CVCY	Mon, Feb 24, 2020	18.90	19.17	18.90	18.99
3928	NASDAQ	CVCY	Fri, Feb 21, 2020	19.49	19.52	19.09	19.38
3927	NASDAQ	CVCY	Thu, Feb 20, 2020	19.64	19.80	19.43	19.43
3926	NASDAQ	CVCY	Wed, Feb 19, 2020	19.65	19.98	19.58	19.60
3925	NASDAQ	CVCY	Tue, Feb 18, 2020	19.65	19.67	19.41	19.53
3924	NASDAQ	CVCY	Fri, Feb 14, 2020	19.65	19.86	19.46	19.52
3923	NASDAQ	CVCY	Thu, Feb 13, 2020	19.71	19.84	19.50	19.59
3922	NASDAQ	CVCY	Wed, Feb 12, 2020	19.65	19.73	19.45	19.57
3921	NASDAQ	CVCY	Tue, Feb 11, 2020	19.43	19.62	19.35	19.48
3920	NASDAQ	CVCY	Mon, Feb 10, 2020	19.53	19.53	19.31	19.39
3919	NASDAQ	CVCY	Fri, Feb 7, 2020	19.46	19.63	19.46	19.50
3918	NASDAQ	CVCY	Thu, Feb 6, 2020	19.55	19.66	19.47	19.52
3917	NASDAQ	CVCY	Wed, Feb 5, 2020	19.37	19.72	19.34	19.66
3916	NASDAQ	CVCY	Tue, Feb 4, 2020	19.41	19.44	19.13	19.13
3915	NASDAQ	CVCY	Mon, Feb 3, 2020	19.12	19.39	18.99	19.33
3914	NASDAQ	CVCY	Fri, Jan 31, 2020	19.49	19.51	18.77	18.79
3913	NASDAQ	CVCY	Thu, Jan 30, 2020	19.49	19.65	19.43	19.64
3912	NASDAQ	CVCY	Wed, Jan 29, 2020	19.75	19.75	19.63	19.65
3911	NASDAQ	CVCY	Tue, Jan 28, 2020	19.72	19.86	19.63	19.68
3910	NASDAQ	CVCY	Mon, Jan 27, 2020	19.50	19.75	19.50	19.59
3909	NASDAQ	CVCY	Fri, Jan 24, 2020	19.78	19.79	19.57	19.57
3908	NASDAQ	CVCY	Thu, Jan 23, 2020	19.67	19.92	19.47	19.74
3907	NASDAQ	CVCY	Wed, Jan 22, 2020	20.27	20.27	19.60	19.95
3906	NASDAQ	CVCY	Tue, Jan 21, 2020	20.59	20.79	20.27	20.30
3905	NASDAQ	CVCY	Fri, Jan 17, 2020	20.97	20.97	20.37	20.78
3904	NASDAQ	CVCY	Thu, Jan 16, 2020	20.45	20.80	20.28	20.78
3903	NASDAQ	CVCY	Wed, Jan 15, 2020	20.60	20.60	20.44	20.50
3902	NASDAQ	CVCY	Tue, Jan 14, 2020	21.02	21.14	20.67	20.69
3901	NASDAQ	CVCY	Mon, Jan 13, 2020	21.04	21.35	20.40	21.10
3900	NASDAQ	CVCY	Fri, Jan 10, 2020	21.58	21.58	21.08	21.08
3899	NASDAQ	CVCY	Thu, Jan 9, 2020	21.46	21.64	21.30	21.47
3898	NASDAQ	CVCY	Wed, Jan 8, 2020	21.29	21.54	21.29	21.39
3897	NASDAQ	CVCY	Tue, Jan 7, 2020	21.08	21.41	21.08	21.24
3896	NASDAQ	CVCY	Mon, Jan 6, 2020	21.31	21.69	21.20	21.51
3895	NASDAQ	CVCY	Fri, Jan 3, 2020	21.29	21.65	21.29	21.31
3894	NASDAQ	CVCY	Thu, Jan 2, 2020	21.60	21.65	21.41	21.52
3893	NASDAQ	CVCY	Tue, Dec 31, 2019	21.60	21.76	21.60	21.67
3892	NASDAQ	CVCY	Mon, Dec 30, 2019	21.60	21.81	21.34	21.65
3891	NASDAQ	CVCY	Fri, Dec 27, 2019	21.59	21.71	21.57	21.68
3890	NASDAQ	CVCY	Thu, Dec 26, 2019	21.76	21.78	21.41	21.67
3889	NASDAQ	CVCY	Tue, Dec 24, 2019	21.87	21.88	21.62	21.88
3888	NASDAQ	CVCY	Mon, Dec 23, 2019	21.92	22.15	21.26	21.88
3887	NASDAQ	CVCY	Fri, Dec 20, 2019	21.65	22.01	21.51	22.01
3886	NASDAQ	CVCY	Thu, Dec 19, 2019	21.82	22.00	21.69	21.69
3885	NASDAQ	CVCY	Wed, Dec 18, 2019	21.86	22.00	21.80	21.82
3884	NASDAQ	CVCY	Tue, Dec 17, 2019	21.47	21.89	21.47	21.75
3883	NASDAQ	CVCY	Mon, Dec 16, 2019	21.63	21.90	21.41	21.55
3882	NASDAQ	CVCY	Fri, Dec 13, 2019	21.52	21.72	21.30	21.55
3881	NASDAQ	CVCY	Thu, Dec 12, 2019	21.27	21.83	21.16	21.50
3880	NASDAQ	CVCY	Wed, Dec 11, 2019	21.11	21.49	21.11	21.40
3879	NASDAQ	CVCY	Tue, Dec 10, 2019	20.88	21.32	20.88	21.20
3878	NASDAQ	CVCY	Mon, Dec 9, 2019	20.97	21.14	20.92	21.02
3877	NASDAQ	CVCY	Fri, Dec 6, 2019	21.20	21.37	21.11	21.11
3876	NASDAQ	CVCY	Thu, Dec 5, 2019	20.78	20.92	20.78	20.87
3875	NASDAQ	CVCY	Wed, Dec 4, 2019	20.63	20.91	20.63	20.90
3874	NASDAQ	CVCY	Tue, Dec 3, 2019	20.98	20.98	20.68	20.68
3873	NASDAQ	CVCY	Mon, Dec 2, 2019	20.93	21.03	20.83	20.96
3872	NASDAQ	CVCY	Fri, Nov 29, 2019	20.97	21.10	20.97	21.10
3871	NASDAQ	CVCY	Wed, Nov 27, 2019	20.80	21.32	20.80	21.12
3870	NASDAQ	CVCY	Tue, Nov 26, 2019	20.69	21.08	20.69	20.90
3869	NASDAQ	CVCY	Mon, Nov 25, 2019	20.69	20.90	20.69	20.75
3868	NASDAQ	CVCY	Fri, Nov 22, 2019	20.54	20.75	20.54	20.58
3867	NASDAQ	CVCY	Thu, Nov 21, 2019	20.85	20.85	20.53	20.65
3866	NASDAQ	CVCY	Wed, Nov 20, 2019	20.76	21.09	20.65	20.72
3865	NASDAQ	CVCY	Tue, Nov 19, 2019	21.00	21.02	20.78	20.94
3864	NASDAQ	CVCY	Mon, Nov 18, 2019	20.80	20.95	20.60	20.94
3863	NASDAQ	CVCY	Fri, Nov 15, 2019	20.90	20.98	20.75	20.90
3862	NASDAQ	CVCY	Thu, Nov 14, 2019	20.62	20.80	20.62	20.80
3861	NASDAQ	CVCY	Wed, Nov 13, 2019	20.51	20.76	20.51	20.71
3860	NASDAQ	CVCY	Tue, Nov 12, 2019	20.80	20.86	20.71	20.71
3859	NASDAQ	CVCY	Mon, Nov 11, 2019	20.75	20.84	20.65	20.75
3858	NASDAQ	CVCY	Fri, Nov 8, 2019	20.74	20.75	20.51	20.69
3857	NASDAQ	CVCY	Thu, Nov 7, 2019	21.00	21.12	20.53	20.64
3856	NASDAQ	CVCY	Wed, Nov 6, 2019	21.22	21.28	20.84	20.96
3855	NASDAQ	CVCY	Tue, Nov 5, 2019	21.34	21.35	20.85	21.20
3854	NASDAQ	CVCY	Mon, Nov 4, 2019	21.26	21.44	21.03	21.24
3853	NASDAQ	CVCY	Fri, Nov 1, 2019	20.98	21.25	20.82	21.20
3852	NASDAQ	CVCY	Thu, Oct 31, 2019	20.67	20.93	20.66	20.83
3851	NASDAQ	CVCY	Wed, Oct 30, 2019	20.89	20.92	20.74	20.92
3850	NASDAQ	CVCY	Tue, Oct 29, 2019	20.59	21.04	20.59	20.86
3849	NASDAQ	CVCY	Mon, Oct 28, 2019	20.40	20.80	20.29	20.59
3848	NASDAQ	CVCY	Fri, Oct 25, 2019	20.01	20.37	20.01	20.23
3847	NASDAQ	CVCY	Thu, Oct 24, 2019	20.46	20.46	20.00	20.14
3846	NASDAQ	CVCY	Wed, Oct 23, 2019	20.40	20.50	20.22	20.38
3845	NASDAQ	CVCY	Tue, Oct 22, 2019	20.43	20.54	20.16	20.29
3844	NASDAQ	CVCY	Mon, Oct 21, 2019	20.25	20.90	20.10	20.45
3843	NASDAQ	CVCY	Fri, Oct 18, 2019	20.13	20.31	19.80	20.11
3842	NASDAQ	CVCY	Thu, Oct 17, 2019	21.39	21.39	19.33	20.32
3841	NASDAQ	CVCY	Wed, Oct 16, 2019	20.77	21.00	20.39	21.00
3840	NASDAQ	CVCY	Tue, Oct 15, 2019	20.50	20.87	20.50	20.81
3839	NASDAQ	CVCY	Mon, Oct 14, 2019	20.35	20.54	20.08	20.44
3838	NASDAQ	CVCY	Fri, Oct 11, 2019	20.54	20.61	20.41	20.53
3837	NASDAQ	CVCY	Thu, Oct 10, 2019	20.39	20.40	20.00	20.19
3836	NASDAQ	CVCY	Wed, Oct 9, 2019	20.10	20.42	19.93	20.35
3835	NASDAQ	CVCY	Tue, Oct 8, 2019	20.41	20.41	20.02	20.02
3834	NASDAQ	CVCY	Mon, Oct 7, 2019	20.13	20.62	20.02	20.55
3833	NASDAQ	CVCY	Fri, Oct 4, 2019	20.09	20.22	19.93	20.12
3832	NASDAQ	CVCY	Thu, Oct 3, 2019	19.92	20.12	19.24	19.82
3831	NASDAQ	CVCY	Wed, Oct 2, 2019	19.88	20.26	19.79	19.93
3830	NASDAQ	CVCY	Tue, Oct 1, 2019	20.51	20.51	20.03	20.03
3829	NASDAQ	CVCY	Mon, Sep 30, 2019	20.16	20.82	20.16	20.35
3828	NASDAQ	CVCY	Fri, Sep 27, 2019	20.70	20.80	19.92	20.17
3827	NASDAQ	CVCY	Thu, Sep 26, 2019	20.62	20.88	20.49	20.58
3826	NASDAQ	CVCY	Wed, Sep 25, 2019	20.60	20.93	20.52	20.71
3825	NASDAQ	CVCY	Tue, Sep 24, 2019	21.43	21.51	20.50	20.73
3824	NASDAQ	CVCY	Mon, Sep 23, 2019	19.03	21.75	19.03	21.55
3823	NASDAQ	CVCY	Fri, Sep 20, 2019	20.55	21.52	20.55	21.52
3822	NASDAQ	CVCY	Thu, Sep 19, 2019	20.82	21.37	20.57	20.64
3821	NASDAQ	CVCY	Wed, Sep 18, 2019	21.32	21.41	21.04	21.15
3820	NASDAQ	CVCY	Tue, Sep 17, 2019	21.38	21.50	21.20	21.21
3819	NASDAQ	CVCY	Mon, Sep 16, 2019	20.81	21.52	20.81	21.46
3818	NASDAQ	CVCY	Fri, Sep 13, 2019	21.42	21.56	21.09	21.30
3817	NASDAQ	CVCY	Thu, Sep 12, 2019	20.90	21.45	20.75	21.30
3816	NASDAQ	CVCY	Wed, Sep 11, 2019	21.20	21.25	20.54	20.96
3815	NASDAQ	CVCY	Tue, Sep 10, 2019	20.36	21.25	20.36	21.01
3814	NASDAQ	CVCY	Mon, Sep 9, 2019	20.07	20.70	20.06	20.65
3813	NASDAQ	CVCY	Fri, Sep 6, 2019	20.55	20.55	19.81	19.87
3812	NASDAQ	CVCY	Thu, Sep 5, 2019	20.09	20.68	19.92	20.55
3811	NASDAQ	CVCY	Wed, Sep 4, 2019	19.88	19.88	19.50	19.51
3810	NASDAQ	CVCY	Tue, Sep 3, 2019	19.47	19.53	19.20	19.32
3809	NASDAQ	CVCY	Fri, Aug 30, 2019	19.39	19.59	19.20	19.58
3808	NASDAQ	CVCY	Thu, Aug 29, 2019	19.62	19.84	19.32	19.40
3807	NASDAQ	CVCY	Wed, Aug 28, 2019	19.18	19.69	19.18	19.38
3806	NASDAQ	CVCY	Tue, Aug 27, 2019	20.04	20.08	19.11	19.11
3805	NASDAQ	CVCY	Mon, Aug 26, 2019	19.20	19.99	19.20	19.84
3804	NASDAQ	CVCY	Fri, Aug 23, 2019	19.60	19.60	18.97	19.00
3803	NASDAQ	CVCY	Thu, Aug 22, 2019	19.82	19.88	19.58	19.58
3802	NASDAQ	CVCY	Wed, Aug 21, 2019	20.26	20.45	19.60	19.60
3801	NASDAQ	CVCY	Tue, Aug 20, 2019	20.20	20.24	20.02	20.02
3800	NASDAQ	CVCY	Mon, Aug 19, 2019	20.14	20.63	20.14	20.21
3799	NASDAQ	CVCY	Fri, Aug 16, 2019	19.92	20.36	19.82	20.12
3798	NASDAQ	CVCY	Thu, Aug 15, 2019	20.06	20.06	19.66	19.78
3797	NASDAQ	CVCY	Wed, Aug 14, 2019	19.97	20.32	19.71	19.71
3796	NASDAQ	CVCY	Tue, Aug 13, 2019	20.24	20.54	20.01	20.31
3795	NASDAQ	CVCY	Mon, Aug 12, 2019	20.11	20.58	20.11	20.35
3794	NASDAQ	CVCY	Fri, Aug 9, 2019	20.15	20.46	20.15	20.20
3793	NASDAQ	CVCY	Thu, Aug 8, 2019	19.97	20.46	19.97	20.15
3792	NASDAQ	CVCY	Wed, Aug 7, 2019	19.84	20.10	19.66	19.81
3791	NASDAQ	CVCY	Tue, Aug 6, 2019	19.87	20.11	19.72	20.01
3790	NASDAQ	CVCY	Mon, Aug 5, 2019	20.08	20.48	19.70	19.70
3789	NASDAQ	CVCY	Fri, Aug 2, 2019	20.36	20.53	20.21	20.21
3788	NASDAQ	CVCY	Thu, Aug 1, 2019	20.68	20.99	20.55	20.55
3787	NASDAQ	CVCY	Wed, Jul 31, 2019	20.99	21.14	20.73	20.73
3786	NASDAQ	CVCY	Tue, Jul 30, 2019	20.84	21.00	20.77	20.82
3785	NASDAQ	CVCY	Mon, Jul 29, 2019	20.93	21.25	20.73	20.75
3784	NASDAQ	CVCY	Fri, Jul 26, 2019	21.04	21.25	21.04	21.06
3783	NASDAQ	CVCY	Thu, Jul 25, 2019	21.50	21.50	21.00	21.02
3782	NASDAQ	CVCY	Wed, Jul 24, 2019	20.97	21.50	20.93	21.31
3781	NASDAQ	CVCY	Tue, Jul 23, 2019	20.86	21.00	20.81	21.00
3780	NASDAQ	CVCY	Mon, Jul 22, 2019	20.89	21.00	20.61	20.98
3779	NASDAQ	CVCY	Fri, Jul 19, 2019	20.35	20.63	20.33	20.42
3778	NASDAQ	CVCY	Thu, Jul 18, 2019	20.45	20.69	20.44	20.50
3777	NASDAQ	CVCY	Wed, Jul 17, 2019	20.68	20.68	20.24	20.31
3776	NASDAQ	CVCY	Tue, Jul 16, 2019	20.54	20.86	20.26	20.85
3775	NASDAQ	CVCY	Mon, Jul 15, 2019	20.60	20.60	20.32	20.54
3774	NASDAQ	CVCY	Fri, Jul 12, 2019	20.72	20.75	19.98	20.59
3773	NASDAQ	CVCY	Thu, Jul 11, 2019	20.71	20.84	20.58	20.84
3772	NASDAQ	CVCY	Wed, Jul 10, 2019	21.00	21.04	20.70	20.71
3771	NASDAQ	CVCY	Tue, Jul 9, 2019	20.81	21.04	20.81	20.95
3770	NASDAQ	CVCY	Mon, Jul 8, 2019	20.98	21.10	20.75	20.93
3769	NASDAQ	CVCY	Fri, Jul 5, 2019	20.92	21.24	20.81	21.10
3768	NASDAQ	CVCY	Wed, Jul 3, 2019	21.11	21.11	20.70	20.92
3767	NASDAQ	CVCY	Tue, Jul 2, 2019	21.24	21.32	20.55	21.13
3766	NASDAQ	CVCY	Mon, Jul 1, 2019	21.34	21.45	20.72	21.43
3765	NASDAQ	CVCY	Fri, Jun 28, 2019	20.39	21.48	20.35	21.47
3764	NASDAQ	CVCY	Thu, Jun 27, 2019	19.86	20.36	19.86	20.36
3763	NASDAQ	CVCY	Wed, Jun 26, 2019	19.53	20.24	19.53	20.10
3762	NASDAQ	CVCY	Tue, Jun 25, 2019	19.80	19.87	19.50	19.81
3761	NASDAQ	CVCY	Mon, Jun 24, 2019	20.14	20.15	19.77	19.80
3760	NASDAQ	CVCY	Fri, Jun 21, 2019	19.70	20.38	19.62	20.38
3759	NASDAQ	CVCY	Thu, Jun 20, 2019	20.30	20.30	19.66	19.84
3758	NASDAQ	CVCY	Wed, Jun 19, 2019	20.03	20.39	19.89	20.30
3757	NASDAQ	CVCY	Tue, Jun 18, 2019	19.89	20.48	19.89	20.06
3756	NASDAQ	CVCY	Mon, Jun 17, 2019	19.70	19.98	19.67	19.86
3755	NASDAQ	CVCY	Fri, Jun 14, 2019	19.76	19.89	19.71	19.71
3754	NASDAQ	CVCY	Thu, Jun 13, 2019	19.69	20.00	19.60	19.98
3753	NASDAQ	CVCY	Wed, Jun 12, 2019	19.69	19.85	19.50	19.50
3752	NASDAQ	CVCY	Tue, Jun 11, 2019	19.58	19.85	19.51	19.65
3751	NASDAQ	CVCY	Mon, Jun 10, 2019	19.47	19.69	19.47	19.66
3750	NASDAQ	CVCY	Fri, Jun 7, 2019	19.35	19.55	19.14	19.48
3749	NASDAQ	CVCY	Thu, Jun 6, 2019	19.60	19.60	19.40	19.57
3748	NASDAQ	CVCY	Wed, Jun 5, 2019	19.64	19.94	19.57	19.57
3747	NASDAQ	CVCY	Tue, Jun 4, 2019	19.41	19.79	19.41	19.76
3746	NASDAQ	CVCY	Mon, Jun 3, 2019	19.64	19.65	19.21	19.40
3745	NASDAQ	CVCY	Fri, May 31, 2019	19.45	19.79	19.29	19.62
3744	NASDAQ	CVCY	Thu, May 30, 2019	19.98	20.05	19.61	19.64
3743	NASDAQ	CVCY	Wed, May 29, 2019	20.09	20.17	19.68	19.68
3742	NASDAQ	CVCY	Tue, May 28, 2019	20.03	20.35	19.92	20.04
3741	NASDAQ	CVCY	Fri, May 24, 2019	20.27	20.31	20.05	20.31
3740	NASDAQ	CVCY	Thu, May 23, 2019	20.09	20.34	19.78	19.80
3739	NASDAQ	CVCY	Wed, May 22, 2019	20.12	20.25	20.12	20.23
3738	NASDAQ	CVCY	Tue, May 21, 2019	20.32	20.50	20.09	20.36
3737	NASDAQ	CVCY	Mon, May 20, 2019	20.03	20.28	20.03	20.19
3736	NASDAQ	CVCY	Fri, May 17, 2019	20.26	20.36	19.87	20.21
3735	NASDAQ	CVCY	Thu, May 16, 2019	19.71	20.42	19.71	20.30
3734	NASDAQ	CVCY	Wed, May 15, 2019	20.00	20.02	19.84	19.99
3733	NASDAQ	CVCY	Tue, May 14, 2019	19.91	20.12	19.70	20.12
3732	NASDAQ	CVCY	Mon, May 13, 2019	19.75	20.09	19.08	19.88
3731	NASDAQ	CVCY	Fri, May 10, 2019	19.94	20.18	19.87	19.93
3730	NASDAQ	CVCY	Thu, May 9, 2019	20.11	20.22	19.99	20.02
3729	NASDAQ	CVCY	Wed, May 8, 2019	19.79	20.28	19.63	20.12
3728	NASDAQ	CVCY	Tue, May 7, 2019	20.03	20.23	19.77	19.77
3727	NASDAQ	CVCY	Mon, May 6, 2019	19.87	20.26	19.68	20.16
3726	NASDAQ	CVCY	Fri, May 3, 2019	19.98	20.20	19.89	20.01
3725	NASDAQ	CVCY	Thu, May 2, 2019	19.82	20.01	19.66	19.94
3724	NASDAQ	CVCY	Wed, May 1, 2019	20.27	20.47	20.01	20.01
3723	NASDAQ	CVCY	Tue, Apr 30, 2019	20.50	20.50	20.29	20.46
3722	NASDAQ	CVCY	Mon, Apr 29, 2019	20.50	20.50	20.12	20.48
3721	NASDAQ	CVCY	Fri, Apr 26, 2019	20.25	20.50	20.23	20.50
3720	NASDAQ	CVCY	Thu, Apr 25, 2019	19.88	20.02	19.88	20.02
3719	NASDAQ	CVCY	Wed, Apr 24, 2019	19.51	19.97	19.31	19.85
3718	NASDAQ	CVCY	Tue, Apr 23, 2019	19.40	19.72	19.31	19.53
3717	NASDAQ	CVCY	Mon, Apr 22, 2019	19.49	19.59	19.27	19.32
3716	NASDAQ	CVCY	Thu, Apr 18, 2019	19.60	19.69	19.41	19.63
3715	NASDAQ	CVCY	Wed, Apr 17, 2019	19.69	19.95	19.69	19.75
3714	NASDAQ	CVCY	Tue, Apr 16, 2019	19.88	19.96	19.67	19.67
3713	NASDAQ	CVCY	Mon, Apr 15, 2019	19.45	20.00	19.32	19.99
3712	NASDAQ	CVCY	Fri, Apr 12, 2019	19.79	19.84	19.29	19.45
3711	NASDAQ	CVCY	Thu, Apr 11, 2019	19.87	20.00	19.67	19.67
3710	NASDAQ	CVCY	Wed, Apr 10, 2019	19.95	20.00	19.74	19.74
3709	NASDAQ	CVCY	Tue, Apr 9, 2019	19.92	19.96	19.78	19.78
3708	NASDAQ	CVCY	Mon, Apr 8, 2019	19.78	19.99	19.69	19.89
3707	NASDAQ	CVCY	Fri, Apr 5, 2019	19.71	20.00	19.71	20.00
3706	NASDAQ	CVCY	Thu, Apr 4, 2019	19.93	19.93	19.74	19.80
3705	NASDAQ	CVCY	Wed, Apr 3, 2019	19.94	19.94	19.78	19.91
3704	NASDAQ	CVCY	Tue, Apr 2, 2019	19.85	19.89	19.81	19.87
3703	NASDAQ	CVCY	Mon, Apr 1, 2019	19.44	20.00	19.44	19.85
3702	NASDAQ	CVCY	Fri, Mar 29, 2019	19.66	19.66	19.27	19.55
3701	NASDAQ	CVCY	Thu, Mar 28, 2019	19.65	19.73	19.54	19.60
3700	NASDAQ	CVCY	Wed, Mar 27, 2019	19.47	19.84	19.47	19.67
3699	NASDAQ	CVCY	Tue, Mar 26, 2019	19.77	19.94	19.58	19.70
3698	NASDAQ	CVCY	Mon, Mar 25, 2019	19.67	19.86	19.67	19.86
3697	NASDAQ	CVCY	Fri, Mar 22, 2019	19.79	19.86	19.57	19.64
3696	NASDAQ	CVCY	Thu, Mar 21, 2019	19.90	20.00	19.85	19.85
3695	NASDAQ	CVCY	Wed, Mar 20, 2019	19.94	20.16	19.90	19.90
3694	NASDAQ	CVCY	Tue, Mar 19, 2019	20.18	20.18	19.97	20.05
3693	NASDAQ	CVCY	Mon, Mar 18, 2019	19.92	20.07	19.81	20.07
3692	NASDAQ	CVCY	Fri, Mar 15, 2019	20.08	20.18	19.89	20.01
3691	NASDAQ	CVCY	Thu, Mar 14, 2019	20.20	20.31	19.82	20.21
3690	NASDAQ	CVCY	Wed, Mar 13, 2019	20.00	20.11	19.93	19.93
3689	NASDAQ	CVCY	Tue, Mar 12, 2019	19.97	20.11	19.90	19.95
3688	NASDAQ	CVCY	Mon, Mar 11, 2019	19.89	20.09	19.66	19.97
3687	NASDAQ	CVCY	Fri, Mar 8, 2019	19.57	19.98	19.55	19.85
3686	NASDAQ	CVCY	Thu, Mar 7, 2019	19.55	19.73	19.53	19.69
3685	NASDAQ	CVCY	Wed, Mar 6, 2019	19.78	19.96	19.70	19.70
3684	NASDAQ	CVCY	Tue, Mar 5, 2019	19.57	20.00	19.56	20.00
3683	NASDAQ	CVCY	Mon, Mar 4, 2019	19.57	19.79	19.43	19.56
3682	NASDAQ	CVCY	Fri, Mar 1, 2019	19.57	19.61	19.50	19.55
3681	NASDAQ	CVCY	Thu, Feb 28, 2019	19.51	19.60	19.46	19.47
3680	NASDAQ	CVCY	Wed, Feb 27, 2019	19.61	19.74	19.55	19.55
3679	NASDAQ	CVCY	Tue, Feb 26, 2019	19.56	19.90	19.56	19.69
3678	NASDAQ	CVCY	Mon, Feb 25, 2019	19.95	19.95	19.54	19.54
3677	NASDAQ	CVCY	Fri, Feb 22, 2019	19.92	20.00	19.90	19.95
3676	NASDAQ	CVCY	Thu, Feb 21, 2019	19.65	19.99	19.65	19.90
3675	NASDAQ	CVCY	Wed, Feb 20, 2019	19.81	19.95	19.81	19.82
3674	NASDAQ	CVCY	Tue, Feb 19, 2019	19.95	20.00	19.85	19.95
3673	NASDAQ	CVCY	Fri, Feb 15, 2019	19.62	19.97	19.62	19.90
3672	NASDAQ	CVCY	Thu, Feb 14, 2019	19.75	19.94	19.57	19.57
3671	NASDAQ	CVCY	Wed, Feb 13, 2019	19.86	19.97	19.75	19.90
3670	NASDAQ	CVCY	Tue, Feb 12, 2019	19.83	19.87	19.75	19.87
3669	NASDAQ	CVCY	Mon, Feb 11, 2019	19.75	19.98	19.75	19.76
3668	NASDAQ	CVCY	Fri, Feb 8, 2019	19.79	19.96	19.79	19.86
3667	NASDAQ	CVCY	Thu, Feb 7, 2019	19.75	19.88	19.61	19.75
3666	NASDAQ	CVCY	Wed, Feb 6, 2019	19.70	19.94	19.67	19.77
3665	NASDAQ	CVCY	Tue, Feb 5, 2019	19.80	19.95	19.76	19.77
3664	NASDAQ	CVCY	Mon, Feb 4, 2019	19.76	20.00	19.76	19.80
3663	NASDAQ	CVCY	Fri, Feb 1, 2019	19.77	19.97	19.76	19.77
3662	NASDAQ	CVCY	Thu, Jan 31, 2019	19.75	19.93	19.75	19.77
3661	NASDAQ	CVCY	Wed, Jan 30, 2019	19.75	19.91	19.75	19.80
3660	NASDAQ	CVCY	Tue, Jan 29, 2019	19.98	20.06	19.75	19.75
3659	NASDAQ	CVCY	Mon, Jan 28, 2019	19.78	20.15	19.78	20.06
3658	NASDAQ	CVCY	Fri, Jan 25, 2019	19.56	20.20	19.56	19.99
3657	NASDAQ	CVCY	Thu, Jan 24, 2019	20.05	20.20	19.28	19.55
3656	NASDAQ	CVCY	Wed, Jan 23, 2019	19.61	20.20	19.37	20.20
3655	NASDAQ	CVCY	Tue, Jan 22, 2019	19.34	20.35	19.13	19.67
3654	NASDAQ	CVCY	Fri, Jan 18, 2019	18.90	19.50	18.90	19.42
3653	NASDAQ	CVCY	Thu, Jan 17, 2019	18.60	19.40	18.60	18.90
3652	NASDAQ	CVCY	Wed, Jan 16, 2019	18.62	18.89	18.42	18.60
3651	NASDAQ	CVCY	Tue, Jan 15, 2019	18.50	18.87	18.33	18.60
3650	NASDAQ	CVCY	Mon, Jan 14, 2019	18.32	18.85	18.32	18.46
3649	NASDAQ	CVCY	Fri, Jan 11, 2019	18.47	18.84	18.17	18.35
3648	NASDAQ	CVCY	Thu, Jan 10, 2019	18.47	18.87	18.38	18.58
3647	NASDAQ	CVCY	Wed, Jan 9, 2019	18.69	19.06	18.10	18.42
3646	NASDAQ	CVCY	Tue, Jan 8, 2019	19.21	19.21	18.33	18.69
3645	NASDAQ	CVCY	Mon, Jan 7, 2019	19.04	19.60	18.90	19.20
3644	NASDAQ	CVCY	Fri, Jan 4, 2019	19.00	19.15	18.54	19.08
3643	NASDAQ	CVCY	Thu, Jan 3, 2019	18.94	19.52	18.80	18.84
3642	NASDAQ	CVCY	Wed, Jan 2, 2019	18.72	19.01	18.70	19.01
3641	NASDAQ	CVCY	Mon, Dec 31, 2018	18.53	19.30	18.51	18.87
3640	NASDAQ	CVCY	Fri, Dec 28, 2018	18.36	19.46	17.50	18.49
3639	NASDAQ	CVCY	Thu, Dec 27, 2018	18.97	19.51	18.03	18.15
3638	NASDAQ	CVCY	Wed, Dec 26, 2018	18.86	19.53	18.12	19.13
3637	NASDAQ	CVCY	Mon, Dec 24, 2018	17.60	19.49	17.60	18.75
3636	NASDAQ	CVCY	Fri, Dec 21, 2018	17.89	18.35	16.65	17.64
3635	NASDAQ	CVCY	Thu, Dec 20, 2018	18.01	18.14	17.72	18.00
3634	NASDAQ	CVCY	Wed, Dec 19, 2018	18.29	18.36	17.86	18.11
3633	NASDAQ	CVCY	Tue, Dec 18, 2018	18.57	18.74	15.66	18.40
3632	NASDAQ	CVCY	Mon, Dec 17, 2018	18.87	19.11	18.53	18.55
3631	NASDAQ	CVCY	Fri, Dec 14, 2018	18.97	18.97	18.70	18.80
3630	NASDAQ	CVCY	Thu, Dec 13, 2018	19.55	19.57	19.03	19.06
3629	NASDAQ	CVCY	Wed, Dec 12, 2018	19.33	19.76	19.22	19.50
3628	NASDAQ	CVCY	Tue, Dec 11, 2018	19.10	19.39	18.79	19.02
3627	NASDAQ	CVCY	Mon, Dec 10, 2018	19.01	19.22	18.71	18.96
3626	NASDAQ	CVCY	Fri, Dec 7, 2018	19.01	19.26	18.92	19.05
3625	NASDAQ	CVCY	Thu, Dec 6, 2018	19.15	19.77	18.40	19.09
3624	NASDAQ	CVCY	Tue, Dec 4, 2018	20.42	20.42	19.27	19.28
3623	NASDAQ	CVCY	Mon, Dec 3, 2018	20.41	20.45	20.15	20.42
3622	NASDAQ	CVCY	Fri, Nov 30, 2018	20.40	20.50	20.25	20.35
3621	NASDAQ	CVCY	Thu, Nov 29, 2018	20.45	20.45	20.00	20.43
3620	NASDAQ	CVCY	Wed, Nov 28, 2018	19.82	20.50	19.75	20.48
3619	NASDAQ	CVCY	Tue, Nov 27, 2018	19.63	19.82	19.39	19.72
3618	NASDAQ	CVCY	Mon, Nov 26, 2018	19.80	19.81	19.25	19.71
3617	NASDAQ	CVCY	Fri, Nov 23, 2018	19.66	19.80	19.61	19.80
3616	NASDAQ	CVCY	Wed, Nov 21, 2018	19.52	19.79	19.52	19.71
3615	NASDAQ	CVCY	Tue, Nov 20, 2018	19.40	19.69	19.40	19.58
3614	NASDAQ	CVCY	Mon, Nov 19, 2018	19.19	19.56	19.16	19.47
3613	NASDAQ	CVCY	Fri, Nov 16, 2018	19.13	19.48	19.12	19.16
3612	NASDAQ	CVCY	Thu, Nov 15, 2018	19.39	19.80	19.00	19.15
3611	NASDAQ	CVCY	Wed, Nov 14, 2018	20.50	20.50	19.26	19.46
3610	NASDAQ	CVCY	Tue, Nov 13, 2018	19.97	20.48	19.97	20.46
3609	NASDAQ	CVCY	Mon, Nov 12, 2018	19.95	20.08	19.83	19.95
3608	NASDAQ	CVCY	Fri, Nov 9, 2018	20.05	20.08	19.89	19.99
3607	NASDAQ	CVCY	Thu, Nov 8, 2018	20.10	20.17	19.90	20.09
3606	NASDAQ	CVCY	Wed, Nov 7, 2018	20.06	20.14	19.89	20.14
3605	NASDAQ	CVCY	Tue, Nov 6, 2018	20.11	20.26	19.83	19.98
3604	NASDAQ	CVCY	Mon, Nov 5, 2018	19.87	20.27	19.87	20.07
3603	NASDAQ	CVCY	Fri, Nov 2, 2018	20.30	20.56	19.75	20.00
3602	NASDAQ	CVCY	Thu, Nov 1, 2018	20.24	20.36	19.80	20.22
3601	NASDAQ	CVCY	Wed, Oct 31, 2018	20.67	20.70	19.61	20.24
3600	NASDAQ	CVCY	Tue, Oct 30, 2018	20.55	20.75	20.52	20.64
3599	NASDAQ	CVCY	Mon, Oct 29, 2018	20.39	20.81	20.33	20.61
3598	NASDAQ	CVCY	Fri, Oct 26, 2018	21.04	21.04	19.97	20.36
3597	NASDAQ	CVCY	Thu, Oct 25, 2018	21.09	21.36	20.35	21.06
3596	NASDAQ	CVCY	Wed, Oct 24, 2018	21.46	21.50	20.72	20.72
3595	NASDAQ	CVCY	Tue, Oct 23, 2018	21.59	21.70	21.21	21.62
3594	NASDAQ	CVCY	Mon, Oct 22, 2018	21.62	21.89	21.39	21.70
3593	NASDAQ	CVCY	Fri, Oct 19, 2018	20.89	21.81	20.89	21.43
3592	NASDAQ	CVCY	Thu, Oct 18, 2018	20.92	21.00	20.53	20.94
3591	NASDAQ	CVCY	Wed, Oct 17, 2018	19.81	20.09	19.70	19.98
3590	NASDAQ	CVCY	Tue, Oct 16, 2018	19.86	19.89	19.72	19.87
3589	NASDAQ	CVCY	Mon, Oct 15, 2018	19.86	20.12	19.68	19.85
3588	NASDAQ	CVCY	Fri, Oct 12, 2018	20.60	20.71	19.74	19.90
3587	NASDAQ	CVCY	Thu, Oct 11, 2018	20.66	20.75	20.39	20.39
3586	NASDAQ	CVCY	Wed, Oct 10, 2018	20.91	20.98	20.69	20.77
3585	NASDAQ	CVCY	Tue, Oct 9, 2018	20.88	21.13	20.88	20.92
3584	NASDAQ	CVCY	Mon, Oct 8, 2018	20.91	21.03	20.42	20.87
3583	NASDAQ	CVCY	Fri, Oct 5, 2018	20.86	20.98	20.44	20.92
3582	NASDAQ	CVCY	Thu, Oct 4, 2018	20.96	21.08	20.14	20.77
3581	NASDAQ	CVCY	Wed, Oct 3, 2018	20.94	20.94	20.63	20.88
3580	NASDAQ	CVCY	Tue, Oct 2, 2018	21.15	21.49	20.79	20.89
3579	NASDAQ	CVCY	Mon, Oct 1, 2018	21.63	21.64	20.51	21.31
3578	NASDAQ	CVCY	Fri, Sep 28, 2018	21.49	21.61	21.49	21.61
3577	NASDAQ	CVCY	Thu, Sep 27, 2018	21.60	21.60	21.51	21.55
3576	NASDAQ	CVCY	Wed, Sep 26, 2018	21.69	21.69	21.57	21.61
3575	NASDAQ	CVCY	Tue, Sep 25, 2018	21.71	21.75	21.55	21.60
3574	NASDAQ	CVCY	Mon, Sep 24, 2018	21.62	21.68	21.48	21.63
3573	NASDAQ	CVCY	Fri, Sep 21, 2018	21.66	21.75	21.62	21.63
3572	NASDAQ	CVCY	Thu, Sep 20, 2018	21.37	21.75	21.37	21.70
3571	NASDAQ	CVCY	Wed, Sep 19, 2018	21.59	21.75	21.24	21.65
3570	NASDAQ	CVCY	Tue, Sep 18, 2018	21.60	21.70	21.60	21.61
3569	NASDAQ	CVCY	Mon, Sep 17, 2018	21.56	21.74	20.88	21.61
3568	NASDAQ	CVCY	Fri, Sep 14, 2018	21.59	21.70	21.59	21.69
3567	NASDAQ	CVCY	Thu, Sep 13, 2018	21.69	21.71	21.57	21.60
3566	NASDAQ	CVCY	Wed, Sep 12, 2018	21.50	21.66	21.50	21.60
3565	NASDAQ	CVCY	Tue, Sep 11, 2018	21.67	21.88	21.47	21.61
3564	NASDAQ	CVCY	Mon, Sep 10, 2018	21.62	21.80	21.26	21.77
3563	NASDAQ	CVCY	Fri, Sep 7, 2018	21.59	21.63	21.46	21.63
3562	NASDAQ	CVCY	Thu, Sep 6, 2018	21.50	21.64	21.45	21.57
3561	NASDAQ	CVCY	Wed, Sep 5, 2018	21.56	21.70	21.50	21.63
3560	NASDAQ	CVCY	Tue, Sep 4, 2018	21.56	21.63	21.23	21.54
3559	NASDAQ	CVCY	Fri, Aug 31, 2018	21.41	21.74	21.35	21.61
3558	NASDAQ	CVCY	Thu, Aug 30, 2018	21.45	21.47	21.24	21.40
3557	NASDAQ	CVCY	Wed, Aug 29, 2018	21.24	21.44	21.03	21.44
3556	NASDAQ	CVCY	Tue, Aug 28, 2018	21.14	21.35	21.11	21.25
3555	NASDAQ	CVCY	Mon, Aug 27, 2018	20.99	21.29	20.99	21.15
3554	NASDAQ	CVCY	Fri, Aug 24, 2018	21.06	21.18	20.82	21.07
3553	NASDAQ	CVCY	Thu, Aug 23, 2018	21.27	21.42	21.10	21.15
3552	NASDAQ	CVCY	Wed, Aug 22, 2018	21.56	21.67	21.38	21.38
3551	NASDAQ	CVCY	Tue, Aug 21, 2018	21.64	21.70	21.62	21.64
3550	NASDAQ	CVCY	Mon, Aug 20, 2018	21.68	21.70	21.41	21.61
3549	NASDAQ	CVCY	Fri, Aug 17, 2018	21.62	21.73	21.60	21.61
3548	NASDAQ	CVCY	Thu, Aug 16, 2018	21.45	21.83	21.32	21.70
3547	NASDAQ	CVCY	Wed, Aug 15, 2018	21.77	21.85	21.38	21.50
3546	NASDAQ	CVCY	Tue, Aug 14, 2018	21.33	21.80	21.33	21.74
3545	NASDAQ	CVCY	Mon, Aug 13, 2018	21.89	21.91	21.28	21.75
3544	NASDAQ	CVCY	Fri, Aug 10, 2018	21.65	21.98	21.23	21.88
3543	NASDAQ	CVCY	Thu, Aug 9, 2018	21.58	22.00	21.58	21.71
3542	NASDAQ	CVCY	Wed, Aug 8, 2018	21.90	22.00	21.69	21.93
3541	NASDAQ	CVCY	Tue, Aug 7, 2018	21.84	21.93	21.60	21.89
3540	NASDAQ	CVCY	Mon, Aug 6, 2018	21.88	21.89	21.70	21.86
3539	NASDAQ	CVCY	Fri, Aug 3, 2018	21.82	21.83	21.65	21.83
3538	NASDAQ	CVCY	Thu, Aug 2, 2018	21.49	21.81	21.49	21.77
3537	NASDAQ	CVCY	Wed, Aug 1, 2018	21.51	21.71	21.36	21.54
3536	NASDAQ	CVCY	Tue, Jul 31, 2018	21.15	21.61	21.15	21.49
3535	NASDAQ	CVCY	Mon, Jul 30, 2018	21.05	21.29	20.99	21.01
3534	NASDAQ	CVCY	Fri, Jul 27, 2018	21.29	21.29	20.82	20.97
3533	NASDAQ	CVCY	Thu, Jul 26, 2018	21.22	21.38	21.15	21.19
3532	NASDAQ	CVCY	Wed, Jul 25, 2018	21.00	21.24	21.00	21.21
3531	NASDAQ	CVCY	Tue, Jul 24, 2018	21.15	21.25	20.83	21.00
3530	NASDAQ	CVCY	Mon, Jul 23, 2018	21.15	21.41	21.15	21.16
3529	NASDAQ	CVCY	Fri, Jul 20, 2018	21.24	21.44	21.14	21.17
3528	NASDAQ	CVCY	Thu, Jul 19, 2018	21.15	21.30	21.04	21.27
3527	NASDAQ	CVCY	Wed, Jul 18, 2018	21.15	21.39	21.15	21.24
3526	NASDAQ	CVCY	Tue, Jul 17, 2018	21.40	21.57	21.15	21.16
3525	NASDAQ	CVCY	Mon, Jul 16, 2018	21.23	21.47	21.23	21.36
3524	NASDAQ	CVCY	Fri, Jul 13, 2018	21.28	21.36	21.15	21.24
3523	NASDAQ	CVCY	Thu, Jul 12, 2018	21.40	21.40	20.90	21.27
3522	NASDAQ	CVCY	Wed, Jul 11, 2018	21.68	21.68	21.15	21.23
3521	NASDAQ	CVCY	Tue, Jul 10, 2018	21.90	22.00	21.62	21.67
3520	NASDAQ	CVCY	Mon, Jul 9, 2018	21.64	22.00	21.64	21.91
3519	NASDAQ	CVCY	Fri, Jul 6, 2018	21.55	21.88	21.55	21.70
3518	NASDAQ	CVCY	Thu, Jul 5, 2018	21.85	22.06	21.48	21.68
3517	NASDAQ	CVCY	Tue, Jul 3, 2018	21.75	22.12	21.35	21.86
3516	NASDAQ	CVCY	Mon, Jul 2, 2018	21.17	22.14	21.17	21.60
3515	NASDAQ	CVCY	Fri, Jun 29, 2018	21.81	21.95	21.01	21.16
3514	NASDAQ	CVCY	Thu, Jun 28, 2018	21.51	21.75	21.18	21.30
3513	NASDAQ	CVCY	Wed, Jun 27, 2018	22.15	22.15	21.30	21.48
3512	NASDAQ	CVCY	Tue, Jun 26, 2018	22.20	22.20	21.71	21.80
3511	NASDAQ	CVCY	Mon, Jun 25, 2018	21.30	22.34	21.30	22.19
3510	NASDAQ	CVCY	Fri, Jun 22, 2018	21.34	21.42	20.74	21.25
3509	NASDAQ	CVCY	Thu, Jun 21, 2018	21.69	21.75	21.18	21.29
3508	NASDAQ	CVCY	Wed, Jun 20, 2018	21.54	22.00	21.54	21.69
3507	NASDAQ	CVCY	Tue, Jun 19, 2018	21.76	22.00	21.76	21.89
3506	NASDAQ	CVCY	Mon, Jun 18, 2018	21.68	21.98	21.29	21.80
3505	NASDAQ	CVCY	Fri, Jun 15, 2018	21.34	21.98	21.33	21.66
3504	NASDAQ	CVCY	Thu, Jun 14, 2018	21.55	21.73	21.37	21.46
3503	NASDAQ	CVCY	Wed, Jun 13, 2018	21.61	22.00	21.50	21.65
3502	NASDAQ	CVCY	Tue, Jun 12, 2018	21.63	21.84	21.33	21.80
3501	NASDAQ	CVCY	Mon, Jun 11, 2018	21.78	21.92	21.62	21.70
3500	NASDAQ	CVCY	Fri, Jun 8, 2018	21.97	22.00	21.61	21.82
3499	NASDAQ	CVCY	Thu, Jun 7, 2018	21.92	21.92	21.67	21.80
3498	NASDAQ	CVCY	Wed, Jun 6, 2018	21.63	22.00	21.59	21.79
3497	NASDAQ	CVCY	Tue, Jun 5, 2018	21.73	22.00	21.72	21.74
3496	NASDAQ	CVCY	Mon, Jun 4, 2018	21.70	21.99	21.60	21.93
3495	NASDAQ	CVCY	Fri, Jun 1, 2018	21.68	21.70	21.30	21.67
3494	NASDAQ	CVCY	Thu, May 31, 2018	21.31	21.58	21.26	21.46
3493	NASDAQ	CVCY	Wed, May 30, 2018	21.49	21.61	21.25	21.27
3492	NASDAQ	CVCY	Tue, May 29, 2018	21.47	21.49	21.35	21.35
3491	NASDAQ	CVCY	Fri, May 25, 2018	21.38	21.54	20.83	21.44
3490	NASDAQ	CVCY	Thu, May 24, 2018	21.41	21.56	21.00	21.32
3489	NASDAQ	CVCY	Wed, May 23, 2018	21.50	21.63	21.25	21.35
3488	NASDAQ	CVCY	Tue, May 22, 2018	21.25	21.50	21.25	21.47
3487	NASDAQ	CVCY	Mon, May 21, 2018	21.44	21.50	21.20	21.44
3486	NASDAQ	CVCY	Fri, May 18, 2018	21.31	21.34	21.05	21.25
3485	NASDAQ	CVCY	Thu, May 17, 2018	21.10	21.24	20.72	21.24
3484	NASDAQ	CVCY	Wed, May 16, 2018	20.69	21.18	20.64	20.83
3483	NASDAQ	CVCY	Tue, May 15, 2018	20.75	20.96	20.20	20.58
3482	NASDAQ	CVCY	Mon, May 14, 2018	21.03	21.03	20.58	20.68
3481	NASDAQ	CVCY	Fri, May 11, 2018	20.81	21.07	20.71	20.88
3480	NASDAQ	CVCY	Thu, May 10, 2018	20.48	21.13	20.41	21.00
3479	NASDAQ	CVCY	Wed, May 9, 2018	20.78	21.19	20.56	20.93
3478	NASDAQ	CVCY	Tue, May 8, 2018	20.38	20.82	20.29	20.72
3477	NASDAQ	CVCY	Mon, May 7, 2018	20.76	20.77	20.32	20.40
3476	NASDAQ	CVCY	Fri, May 4, 2018	20.52	20.52	20.18	20.33
3475	NASDAQ	CVCY	Thu, May 3, 2018	20.23	21.01	19.91	20.27
3474	NASDAQ	CVCY	Wed, May 2, 2018	20.76	20.76	20.23	20.38
3473	NASDAQ	CVCY	Tue, May 1, 2018	20.62	20.73	19.94	20.70
3472	NASDAQ	CVCY	Mon, Apr 30, 2018	20.70	20.98	20.26	20.60
3471	NASDAQ	CVCY	Fri, Apr 27, 2018	20.77	21.18	20.56	20.63
3470	NASDAQ	CVCY	Thu, Apr 26, 2018	21.17	21.17	20.53	20.72
3469	NASDAQ	CVCY	Wed, Apr 25, 2018	20.85	21.36	20.82	21.08
3468	NASDAQ	CVCY	Tue, Apr 24, 2018	21.14	21.17	20.73	21.08
3467	NASDAQ	CVCY	Mon, Apr 23, 2018	21.13	21.26	19.82	20.93
3466	NASDAQ	CVCY	Fri, Apr 20, 2018	20.99	21.59	20.90	20.97
3465	NASDAQ	CVCY	Thu, Apr 19, 2018	20.40	21.16	20.40	21.12
3464	NASDAQ	CVCY	Wed, Apr 18, 2018	20.43	20.95	20.36	20.40
3463	NASDAQ	CVCY	Tue, Apr 17, 2018	20.19	20.60	20.19	20.43
3462	NASDAQ	CVCY	Mon, Apr 16, 2018	19.97	20.43	19.97	20.15
3461	NASDAQ	CVCY	Fri, Apr 13, 2018	20.02	20.22	19.91	20.20
3460	NASDAQ	CVCY	Thu, Apr 12, 2018	19.89	20.40	19.89	20.11
3459	NASDAQ	CVCY	Wed, Apr 11, 2018	19.98	20.42	19.60	19.78
3458	NASDAQ	CVCY	Tue, Apr 10, 2018	19.93	20.35	19.93	20.08
3457	NASDAQ	CVCY	Mon, Apr 9, 2018	19.90	20.08	19.54	19.84
3456	NASDAQ	CVCY	Fri, Apr 6, 2018	19.86	20.21	19.63	19.84
3455	NASDAQ	CVCY	Thu, Apr 5, 2018	19.38	20.11	19.37	19.97
3454	NASDAQ	CVCY	Wed, Apr 4, 2018	19.03	19.66	19.03	19.34
3453	NASDAQ	CVCY	Tue, Apr 3, 2018	19.20	19.46	19.20	19.34
3452	NASDAQ	CVCY	Mon, Apr 2, 2018	19.58	19.58	19.02	19.20
3451	NASDAQ	CVCY	Thu, Mar 29, 2018	19.83	20.10	19.42	19.56
3450	NASDAQ	CVCY	Wed, Mar 28, 2018	19.28	19.87	19.25	19.63
3449	NASDAQ	CVCY	Tue, Mar 27, 2018	19.73	20.38	19.21	19.28
3448	NASDAQ	CVCY	Mon, Mar 26, 2018	19.81	19.89	19.51	19.74
3447	NASDAQ	CVCY	Fri, Mar 23, 2018	19.94	20.13	19.45	19.60
3446	NASDAQ	CVCY	Thu, Mar 22, 2018	20.65	20.91	20.05	20.14
3445	NASDAQ	CVCY	Wed, Mar 21, 2018	20.63	20.88	20.43	20.80
3444	NASDAQ	CVCY	Tue, Mar 20, 2018	20.54	20.87	20.40	20.66
3443	NASDAQ	CVCY	Mon, Mar 19, 2018	20.63	20.77	20.25	20.68
3442	NASDAQ	CVCY	Fri, Mar 16, 2018	20.42	20.83	20.10	20.72
3441	NASDAQ	CVCY	Thu, Mar 15, 2018	20.80	20.80	20.35	20.43
3440	NASDAQ	CVCY	Wed, Mar 14, 2018	20.77	20.87	20.27	20.81
3439	NASDAQ	CVCY	Tue, Mar 13, 2018	20.55	20.81	20.11	20.68
3438	NASDAQ	CVCY	Mon, Mar 12, 2018	20.16	20.64	20.13	20.47
3437	NASDAQ	CVCY	Fri, Mar 9, 2018	19.93	20.14	19.69	20.10
3436	NASDAQ	CVCY	Thu, Mar 8, 2018	20.00	20.16	19.55	19.87
3435	NASDAQ	CVCY	Wed, Mar 7, 2018	19.70	20.38	19.65	20.20
3434	NASDAQ	CVCY	Tue, Mar 6, 2018	19.54	19.68	19.21	19.67
3433	NASDAQ	CVCY	Mon, Mar 5, 2018	19.42	19.64	19.18	19.54
3432	NASDAQ	CVCY	Fri, Mar 2, 2018	19.21	19.69	19.10	19.59
3431	NASDAQ	CVCY	Thu, Mar 1, 2018	19.46	19.51	19.21	19.31
3430	NASDAQ	CVCY	Wed, Feb 28, 2018	19.46	19.53	19.20	19.50
3429	NASDAQ	CVCY	Tue, Feb 27, 2018	19.39	19.64	19.31	19.43
3428	NASDAQ	CVCY	Mon, Feb 26, 2018	19.46	19.49	19.25	19.37
3427	NASDAQ	CVCY	Fri, Feb 23, 2018	19.42	19.53	19.25	19.40
3426	NASDAQ	CVCY	Thu, Feb 22, 2018	19.54	19.69	19.25	19.33
3425	NASDAQ	CVCY	Wed, Feb 21, 2018	19.20	19.73	19.20	19.48
3424	NASDAQ	CVCY	Tue, Feb 20, 2018	19.40	19.59	19.21	19.27
3423	NASDAQ	CVCY	Fri, Feb 16, 2018	19.29	19.93	19.29	19.64
3422	NASDAQ	CVCY	Thu, Feb 15, 2018	19.40	19.85	19.07	19.36
3421	NASDAQ	CVCY	Wed, Feb 14, 2018	19.13	19.58	19.10	19.30
3420	NASDAQ	CVCY	Tue, Feb 13, 2018	19.13	19.37	19.00	19.27
3419	NASDAQ	CVCY	Mon, Feb 12, 2018	19.80	19.80	19.11	19.25
3418	NASDAQ	CVCY	Fri, Feb 9, 2018	19.61	19.95	19.46	19.75
3417	NASDAQ	CVCY	Thu, Feb 8, 2018	19.58	19.61	19.40	19.45
3416	NASDAQ	CVCY	Wed, Feb 7, 2018	19.25	19.64	19.10	19.59
3415	NASDAQ	CVCY	Tue, Feb 6, 2018	18.55	19.47	18.05	19.19
3414	NASDAQ	CVCY	Mon, Feb 5, 2018	19.23	19.29	18.69	18.75
3413	NASDAQ	CVCY	Fri, Feb 2, 2018	19.39	19.60	19.33	19.43
3412	NASDAQ	CVCY	Thu, Feb 1, 2018	19.39	19.62	19.05	19.49
3411	NASDAQ	CVCY	Wed, Jan 31, 2018	19.55	19.81	19.37	19.39
3410	NASDAQ	CVCY	Tue, Jan 30, 2018	19.05	19.46	19.05	19.42
3409	NASDAQ	CVCY	Mon, Jan 29, 2018	19.45	19.45	18.81	19.18
3408	NASDAQ	CVCY	Fri, Jan 26, 2018	20.13	20.86	19.12	19.59
3407	NASDAQ	CVCY	Thu, Jan 25, 2018	21.12	21.12	20.14	20.20
3406	NASDAQ	CVCY	Wed, Jan 24, 2018	21.40	21.70	21.19	21.45
3405	NASDAQ	CVCY	Tue, Jan 23, 2018	21.35	21.50	21.05	21.28
3404	NASDAQ	CVCY	Mon, Jan 22, 2018	21.11	21.41	20.91	21.29
3403	NASDAQ	CVCY	Fri, Jan 19, 2018	20.71	21.23	20.66	21.14
3402	NASDAQ	CVCY	Thu, Jan 18, 2018	20.84	20.85	20.52	20.52
3401	NASDAQ	CVCY	Wed, Jan 17, 2018	20.61	20.94	20.35	20.91
3400	NASDAQ	CVCY	Tue, Jan 16, 2018	20.30	20.74	20.30	20.45
3399	NASDAQ	CVCY	Fri, Jan 12, 2018	20.25	20.48	19.98	20.12
3398	NASDAQ	CVCY	Thu, Jan 11, 2018	19.94	20.55	19.94	20.33
3397	NASDAQ	CVCY	Wed, Jan 10, 2018	20.47	20.93	19.78	19.91
3396	NASDAQ	CVCY	Tue, Jan 9, 2018	20.19	20.88	19.94	20.48
3395	NASDAQ	CVCY	Mon, Jan 8, 2018	20.10	20.31	19.80	20.16
3394	NASDAQ	CVCY	Fri, Jan 5, 2018	20.01	20.22	19.85	20.19
3393	NASDAQ	CVCY	Thu, Jan 4, 2018	20.41	20.41	19.88	19.88
3392	NASDAQ	CVCY	Wed, Jan 3, 2018	20.13	20.48	20.02	20.35
3391	NASDAQ	CVCY	Tue, Jan 2, 2018	20.21	20.31	19.95	20.08
3390	NASDAQ	CVCY	Fri, Dec 29, 2017	19.90	20.35	19.90	20.18
3389	NASDAQ	CVCY	Thu, Dec 28, 2017	19.60	19.98	19.54	19.89
3388	NASDAQ	CVCY	Wed, Dec 27, 2017	19.71	19.76	19.16	19.37
3387	NASDAQ	CVCY	Tue, Dec 26, 2017	19.71	19.86	19.58	19.71
3386	NASDAQ	CVCY	Fri, Dec 22, 2017	20.15	20.15	19.63	19.72
3385	NASDAQ	CVCY	Thu, Dec 21, 2017	20.14	20.64	20.14	20.28
3384	NASDAQ	CVCY	Wed, Dec 20, 2017	20.25	20.59	19.94	20.26
3383	NASDAQ	CVCY	Tue, Dec 19, 2017	20.41	20.41	20.08	20.12
3382	NASDAQ	CVCY	Mon, Dec 18, 2017	20.85	20.89	20.18	20.38
3381	NASDAQ	CVCY	Fri, Dec 15, 2017	19.64	20.77	19.58	20.55
3380	NASDAQ	CVCY	Thu, Dec 14, 2017	20.05	20.05	19.41	19.65
3379	NASDAQ	CVCY	Wed, Dec 13, 2017	19.70	20.10	19.61	20.01
3378	NASDAQ	CVCY	Tue, Dec 12, 2017	19.63	19.75	19.45	19.66
3377	NASDAQ	CVCY	Mon, Dec 11, 2017	19.26	19.83	19.21	19.56
3376	NASDAQ	CVCY	Fri, Dec 8, 2017	20.60	20.60	19.22	19.36
3375	NASDAQ	CVCY	Thu, Dec 7, 2017	20.42	20.70	20.25	20.59
3374	NASDAQ	CVCY	Wed, Dec 6, 2017	20.53	20.60	20.42	20.46
3373	NASDAQ	CVCY	Tue, Dec 5, 2017	20.99	20.99	20.52	20.57
3372	NASDAQ	CVCY	Mon, Dec 4, 2017	20.72	20.99	20.66	20.87
3371	NASDAQ	CVCY	Fri, Dec 1, 2017	20.42	20.55	20.21	20.47
3370	NASDAQ	CVCY	Thu, Nov 30, 2017	20.72	21.36	20.32	20.48
3369	NASDAQ	CVCY	Wed, Nov 29, 2017	19.65	21.25	19.65	20.53
3368	NASDAQ	CVCY	Tue, Nov 28, 2017	19.79	19.95	19.59	19.81
3367	NASDAQ	CVCY	Mon, Nov 27, 2017	20.10	20.33	19.71	19.79
3366	NASDAQ	CVCY	Fri, Nov 24, 2017	20.14	20.14	19.88	20.10
3365	NASDAQ	CVCY	Wed, Nov 22, 2017	20.48	20.49	19.99	20.07
3364	NASDAQ	CVCY	Tue, Nov 21, 2017	20.01	20.69	19.99	20.44
3363	NASDAQ	CVCY	Mon, Nov 20, 2017	20.00	20.33	19.58	19.96
3362	NASDAQ	CVCY	Fri, Nov 17, 2017	19.57	20.04	19.53	19.91
3361	NASDAQ	CVCY	Thu, Nov 16, 2017	19.79	20.00	19.46	19.74
3360	NASDAQ	CVCY	Wed, Nov 15, 2017	19.83	20.29	19.66	19.72
3359	NASDAQ	CVCY	Tue, Nov 14, 2017	19.73	20.30	19.61	19.98
3358	NASDAQ	CVCY	Mon, Nov 13, 2017	19.76	19.98	19.39	19.89
3357	NASDAQ	CVCY	Fri, Nov 10, 2017	19.64	20.38	19.52	19.80
3356	NASDAQ	CVCY	Thu, Nov 9, 2017	19.06	19.94	19.06	19.55
3355	NASDAQ	CVCY	Wed, Nov 8, 2017	19.28	19.43	19.20	19.28
3354	NASDAQ	CVCY	Tue, Nov 7, 2017	19.30	19.87	19.07	19.33
3353	NASDAQ	CVCY	Mon, Nov 6, 2017	19.62	19.91	19.34	19.37
3352	NASDAQ	CVCY	Fri, Nov 3, 2017	19.98	20.10	19.71	19.76
3351	NASDAQ	CVCY	Thu, Nov 2, 2017	19.90	20.40	19.75	20.24
3350	NASDAQ	CVCY	Wed, Nov 1, 2017	20.08	20.57	19.72	19.88
3349	NASDAQ	CVCY	Tue, Oct 31, 2017	20.55	20.59	20.01	20.20
3348	NASDAQ	CVCY	Mon, Oct 30, 2017	21.04	21.17	20.42	20.48
3347	NASDAQ	CVCY	Fri, Oct 27, 2017	20.95	21.37	20.85	21.25
3346	NASDAQ	CVCY	Thu, Oct 26, 2017	21.15	21.37	20.75	20.94
3345	NASDAQ	CVCY	Wed, Oct 25, 2017	21.03	21.24	20.75	21.13
3344	NASDAQ	CVCY	Tue, Oct 24, 2017	20.96	21.35	20.88	20.94
3343	NASDAQ	CVCY	Mon, Oct 23, 2017	21.00	21.06	20.69	20.91
3342	NASDAQ	CVCY	Fri, Oct 20, 2017	21.47	21.47	21.13	21.26
3341	NASDAQ	CVCY	Thu, Oct 19, 2017	21.11	21.60	20.87	21.28
3340	NASDAQ	CVCY	Wed, Oct 18, 2017	21.18	21.64	21.03	21.50
3339	NASDAQ	CVCY	Tue, Oct 17, 2017	21.51	21.80	21.00	21.15
3338	NASDAQ	CVCY	Mon, Oct 16, 2017	21.47	21.80	21.47	21.71
3337	NASDAQ	CVCY	Fri, Oct 13, 2017	21.56	21.83	21.45	21.74
3336	NASDAQ	CVCY	Thu, Oct 12, 2017	21.61	21.85	21.50	21.55
3335	NASDAQ	CVCY	Wed, Oct 11, 2017	22.00	22.01	21.70	21.79
3334	NASDAQ	CVCY	Tue, Oct 10, 2017	21.96	22.20	21.49	22.08
3333	NASDAQ	CVCY	Mon, Oct 9, 2017	21.61	21.89	21.35	21.80
3332	NASDAQ	CVCY	Fri, Oct 6, 2017	21.50	21.77	21.30	21.61
3331	NASDAQ	CVCY	Thu, Oct 5, 2017	21.34	21.75	21.34	21.51
3330	NASDAQ	CVCY	Wed, Oct 4, 2017	21.89	21.93	21.11	21.25
3329	NASDAQ	CVCY	Tue, Oct 3, 2017	22.14	22.20	21.61	21.85
3328	NASDAQ	CVCY	Mon, Oct 2, 2017	22.43	22.75	22.01	22.14
3327	NASDAQ	CVCY	Fri, Sep 29, 2017	21.72	22.43	21.51	22.30
3326	NASDAQ	CVCY	Thu, Sep 28, 2017	21.65	21.98	21.30	21.49
3325	NASDAQ	CVCY	Wed, Sep 27, 2017	20.89	21.91	20.89	21.54
3324	NASDAQ	CVCY	Tue, Sep 26, 2017	20.41	20.96	20.25	20.67
3323	NASDAQ	CVCY	Mon, Sep 25, 2017	20.65	20.97	20.18	20.20
3322	NASDAQ	CVCY	Fri, Sep 22, 2017	20.49	20.88	20.20	20.65
3321	NASDAQ	CVCY	Thu, Sep 21, 2017	20.68	20.80	20.21	20.48
3320	NASDAQ	CVCY	Wed, Sep 20, 2017	20.10	20.81	19.95	20.55
3319	NASDAQ	CVCY	Tue, Sep 19, 2017	19.97	20.22	19.91	20.19
3318	NASDAQ	CVCY	Mon, Sep 18, 2017	19.46	20.18	19.46	19.95
3317	NASDAQ	CVCY	Fri, Sep 15, 2017	20.10	20.10	19.41	19.43
3316	NASDAQ	CVCY	Thu, Sep 14, 2017	19.90	20.20	19.79	20.10
3315	NASDAQ	CVCY	Wed, Sep 13, 2017	19.69	19.99	19.39	19.85
3314	NASDAQ	CVCY	Tue, Sep 12, 2017	19.70	20.21	19.70	19.93
3313	NASDAQ	CVCY	Mon, Sep 11, 2017	19.46	19.81	19.06	19.71
3312	NASDAQ	CVCY	Fri, Sep 8, 2017	19.01	19.42	18.84	19.13
3311	NASDAQ	CVCY	Thu, Sep 7, 2017	19.64	19.64	18.86	18.97
3310	NASDAQ	CVCY	Wed, Sep 6, 2017	19.42	19.90	19.42	19.59
3309	NASDAQ	CVCY	Tue, Sep 5, 2017	19.41	19.78	19.33	19.67
3308	NASDAQ	CVCY	Fri, Sep 1, 2017	19.90	19.97	19.41	19.61
3307	NASDAQ	CVCY	Thu, Aug 31, 2017	19.75	20.00	19.56	19.67
3306	NASDAQ	CVCY	Wed, Aug 30, 2017	19.50	19.70	19.45	19.60
3305	NASDAQ	CVCY	Tue, Aug 29, 2017	19.19	19.98	19.11	19.46
3304	NASDAQ	CVCY	Mon, Aug 28, 2017	20.05	20.55	19.15	19.32
3303	NASDAQ	CVCY	Fri, Aug 25, 2017	19.72	20.18	19.50	20.17
3302	NASDAQ	CVCY	Thu, Aug 24, 2017	19.30	20.14	19.30	19.73
3301	NASDAQ	CVCY	Wed, Aug 23, 2017	19.63	19.94	19.02	19.16
3300	NASDAQ	CVCY	Tue, Aug 22, 2017	19.11	19.82	18.98	19.73
3299	NASDAQ	CVCY	Mon, Aug 21, 2017	19.32	19.67	18.83	19.05
3298	NASDAQ	CVCY	Fri, Aug 18, 2017	19.04	19.70	18.57	19.16
3297	NASDAQ	CVCY	Thu, Aug 17, 2017	19.80	19.90	19.33	19.40
3296	NASDAQ	CVCY	Wed, Aug 16, 2017	20.03	20.10	19.54	19.92
3295	NASDAQ	CVCY	Tue, Aug 15, 2017	20.82	20.82	19.81	19.95
3294	NASDAQ	CVCY	Mon, Aug 14, 2017	19.67	20.94	19.39	20.79
3293	NASDAQ	CVCY	Fri, Aug 11, 2017	20.26	20.50	18.90	19.35
3292	NASDAQ	CVCY	Thu, Aug 10, 2017	20.29	20.55	19.86	20.17
3291	NASDAQ	CVCY	Wed, Aug 9, 2017	21.67	21.92	20.20	20.29
3290	NASDAQ	CVCY	Tue, Aug 8, 2017	20.95	21.96	20.94	21.83
3289	NASDAQ	CVCY	Mon, Aug 7, 2017	21.06	21.46	20.72	20.88
3288	NASDAQ	CVCY	Fri, Aug 4, 2017	21.07	21.47	20.78	21.07
3287	NASDAQ	CVCY	Thu, Aug 3, 2017	21.96	21.96	20.88	20.92
3286	NASDAQ	CVCY	Wed, Aug 2, 2017	22.37	22.37	21.62	21.84
3285	NASDAQ	CVCY	Tue, Aug 1, 2017	22.43	22.98	21.82	22.37
3284	NASDAQ	CVCY	Mon, Jul 31, 2017	22.00	22.10	21.50	21.98
3283	NASDAQ	CVCY	Fri, Jul 28, 2017	21.89	22.12	21.63	21.88
3282	NASDAQ	CVCY	Thu, Jul 27, 2017	21.98	22.25	21.79	21.90
3281	NASDAQ	CVCY	Wed, Jul 26, 2017	22.19	22.25	21.70	22.08
3280	NASDAQ	CVCY	Tue, Jul 25, 2017	22.23	22.34	21.66	22.05
3279	NASDAQ	CVCY	Mon, Jul 24, 2017	22.25	22.67	21.74	21.80
3278	NASDAQ	CVCY	Fri, Jul 21, 2017	22.59	22.71	21.83	22.13
3277	NASDAQ	CVCY	Thu, Jul 20, 2017	22.30	22.51	22.00	22.22
3276	NASDAQ	CVCY	Wed, Jul 19, 2017	22.53	22.92	22.25	22.50
3275	NASDAQ	CVCY	Tue, Jul 18, 2017	22.83	22.83	22.02	22.37
3274	NASDAQ	CVCY	Mon, Jul 17, 2017	22.42	23.28	22.08	22.93
3273	NASDAQ	CVCY	Fri, Jul 14, 2017	22.87	22.87	22.11	22.44
3272	NASDAQ	CVCY	Thu, Jul 13, 2017	22.20	23.01	21.82	22.86
3271	NASDAQ	CVCY	Wed, Jul 12, 2017	21.70	22.45	21.70	22.21
3270	NASDAQ	CVCY	Tue, Jul 11, 2017	21.54	22.30	21.50	21.90
3269	NASDAQ	CVCY	Mon, Jul 10, 2017	21.92	22.25	21.82	21.90
3268	NASDAQ	CVCY	Fri, Jul 7, 2017	22.32	22.32	21.90	22.09
3267	NASDAQ	CVCY	Thu, Jul 6, 2017	22.16	22.66	22.07	22.23
3266	NASDAQ	CVCY	Wed, Jul 5, 2017	22.31	22.46	21.99	22.17
3265	NASDAQ	CVCY	Mon, Jul 3, 2017	22.88	22.88	22.30	22.40
3264	NASDAQ	CVCY	Fri, Jun 30, 2017	21.92	22.51	21.87	22.16
3263	NASDAQ	CVCY	Thu, Jun 29, 2017	22.71	22.71	21.85	22.12
3262	NASDAQ	CVCY	Wed, Jun 28, 2017	21.68	22.47	21.63	22.43
3261	NASDAQ	CVCY	Tue, Jun 27, 2017	21.21	22.19	21.21	21.68
3260	NASDAQ	CVCY	Mon, Jun 26, 2017	21.31	22.23	21.31	21.78
3259	NASDAQ	CVCY	Fri, Jun 23, 2017	21.50	21.95	20.94	21.37
3258	NASDAQ	CVCY	Thu, Jun 22, 2017	21.23	21.65	20.79	21.00
3257	NASDAQ	CVCY	Wed, Jun 21, 2017	22.07	22.37	21.64	21.78
3256	NASDAQ	CVCY	Tue, Jun 20, 2017	22.42	22.49	22.02	22.08
3255	NASDAQ	CVCY	Mon, Jun 19, 2017	22.76	22.98	22.57	22.76
3254	NASDAQ	CVCY	Fri, Jun 16, 2017	22.37	22.82	22.37	22.76
3253	NASDAQ	CVCY	Thu, Jun 15, 2017	22.45	22.80	22.34	22.66
3252	NASDAQ	CVCY	Wed, Jun 14, 2017	22.98	22.98	22.76	22.81
3251	NASDAQ	CVCY	Tue, Jun 13, 2017	22.92	23.15	22.62	22.93
3250	NASDAQ	CVCY	Mon, Jun 12, 2017	22.71	22.90	21.81	22.71
3249	NASDAQ	CVCY	Fri, Jun 9, 2017	22.20	23.03	22.20	22.64
3248	NASDAQ	CVCY	Thu, Jun 8, 2017	21.22	22.40	21.22	21.98
3247	NASDAQ	CVCY	Wed, Jun 7, 2017	21.74	21.89	21.20	21.48
3246	NASDAQ	CVCY	Tue, Jun 6, 2017	21.23	21.83	20.92	21.60
3245	NASDAQ	CVCY	Mon, Jun 5, 2017	21.60	21.84	21.34	21.46
3244	NASDAQ	CVCY	Fri, Jun 2, 2017	21.13	22.39	21.13	21.63
3243	NASDAQ	CVCY	Thu, Jun 1, 2017	20.86	21.27	20.53	21.13
3242	NASDAQ	CVCY	Wed, May 31, 2017	20.60	21.31	20.50	20.88
3241	NASDAQ	CVCY	Tue, May 30, 2017	20.61	21.22	20.40	20.66
3240	NASDAQ	CVCY	Fri, May 26, 2017	21.36	21.36	20.60	20.79
3239	NASDAQ	CVCY	Thu, May 25, 2017	21.30	21.63	21.13	21.35
3238	NASDAQ	CVCY	Wed, May 24, 2017	21.63	21.63	21.10	21.28
3237	NASDAQ	CVCY	Tue, May 23, 2017	21.11	21.67	21.07	21.64
3236	NASDAQ	CVCY	Mon, May 22, 2017	21.01	21.72	20.75	21.17
3235	NASDAQ	CVCY	Fri, May 19, 2017	21.43	21.86	20.68	20.78
3234	NASDAQ	CVCY	Thu, May 18, 2017	21.18	21.59	20.64	21.49
3233	NASDAQ	CVCY	Wed, May 17, 2017	21.24	21.94	20.35	21.25
3232	NASDAQ	CVCY	Tue, May 16, 2017	21.33	21.79	21.33	21.58
3231	NASDAQ	CVCY	Mon, May 15, 2017	21.52	21.52	20.90	21.10
3230	NASDAQ	CVCY	Fri, May 12, 2017	21.84	21.84	20.67	20.75
3229	NASDAQ	CVCY	Thu, May 11, 2017	22.02	22.02	21.30	21.40
3228	NASDAQ	CVCY	Wed, May 10, 2017	22.18	22.18	21.40	21.83
3227	NASDAQ	CVCY	Tue, May 9, 2017	21.75	22.21	21.35	21.70
3226	NASDAQ	CVCY	Mon, May 8, 2017	21.50	21.84	21.38	21.82
3225	NASDAQ	CVCY	Fri, May 5, 2017	21.90	21.90	21.43	21.49
3224	NASDAQ	CVCY	Thu, May 4, 2017	22.49	22.49	21.36	21.91
3223	NASDAQ	CVCY	Wed, May 3, 2017	22.44	22.75	21.69	22.04
3222	NASDAQ	CVCY	Tue, May 2, 2017	22.98	23.12	22.38	22.59
3221	NASDAQ	CVCY	Mon, May 1, 2017	22.88	23.18	22.45	23.01
3220	NASDAQ	CVCY	Fri, Apr 28, 2017	23.34	23.46	22.48	22.71
3219	NASDAQ	CVCY	Thu, Apr 27, 2017	23.61	23.85	23.38	23.43
3218	NASDAQ	CVCY	Wed, Apr 26, 2017	22.49	23.94	22.49	23.64
3217	NASDAQ	CVCY	Tue, Apr 25, 2017	22.26	22.73	21.47	22.60
3216	NASDAQ	CVCY	Mon, Apr 24, 2017	21.55	22.35	21.38	22.00
3215	NASDAQ	CVCY	Fri, Apr 21, 2017	19.57	21.45	19.57	21.33
3214	NASDAQ	CVCY	Thu, Apr 20, 2017	19.00	19.85	18.98	19.73
3213	NASDAQ	CVCY	Wed, Apr 19, 2017	18.92	19.21	18.20	18.83
3212	NASDAQ	CVCY	Tue, Apr 18, 2017	18.51	19.10	18.17	18.35
3211	NASDAQ	CVCY	Mon, Apr 17, 2017	18.64	18.70	18.15	18.69
3210	NASDAQ	CVCY	Thu, Apr 13, 2017	18.62	18.91	18.57	18.64
3209	NASDAQ	CVCY	Wed, Apr 12, 2017	19.29	19.29	18.55	18.62
3208	NASDAQ	CVCY	Tue, Apr 11, 2017	18.72	19.33	17.62	19.17
3207	NASDAQ	CVCY	Mon, Apr 10, 2017	19.60	19.62	18.67	18.77
3206	NASDAQ	CVCY	Fri, Apr 7, 2017	19.37	19.40	18.74	18.91
3205	NASDAQ	CVCY	Thu, Apr 6, 2017	19.39	19.41	19.05	19.37
3204	NASDAQ	CVCY	Wed, Apr 5, 2017	19.82	20.14	19.34	19.51
3203	NASDAQ	CVCY	Tue, Apr 4, 2017	20.14	20.20	19.59	19.82
3202	NASDAQ	CVCY	Mon, Apr 3, 2017	20.44	20.49	20.07	20.31
3201	NASDAQ	CVCY	Fri, Mar 31, 2017	20.32	20.65	20.04	20.50
3200	NASDAQ	CVCY	Thu, Mar 30, 2017	18.92	20.51	18.92	20.41
3199	NASDAQ	CVCY	Wed, Mar 29, 2017	19.88	20.08	19.33	19.36
3198	NASDAQ	CVCY	Tue, Mar 28, 2017	19.81	20.32	19.73	20.00
3197	NASDAQ	CVCY	Mon, Mar 27, 2017	18.93	19.81	18.78	19.81
3196	NASDAQ	CVCY	Fri, Mar 24, 2017	19.12	19.69	19.12	19.20
3195	NASDAQ	CVCY	Thu, Mar 23, 2017	18.70	19.28	18.70	19.13
3194	NASDAQ	CVCY	Wed, Mar 22, 2017	19.16	19.60	18.42	18.76
3193	NASDAQ	CVCY	Tue, Mar 21, 2017	19.19	19.66	18.91	19.12
3192	NASDAQ	CVCY	Mon, Mar 20, 2017	19.42	19.94	19.04	19.07
3191	NASDAQ	CVCY	Fri, Mar 17, 2017	19.26	19.67	19.10	19.50
3190	NASDAQ	CVCY	Thu, Mar 16, 2017	19.52	19.88	19.30	19.38
3189	NASDAQ	CVCY	Wed, Mar 15, 2017	19.41	19.80	19.40	19.55
3188	NASDAQ	CVCY	Tue, Mar 14, 2017	19.85	19.85	19.25	19.49
3187	NASDAQ	CVCY	Mon, Mar 13, 2017	19.72	20.33	19.60	19.86
3186	NASDAQ	CVCY	Fri, Mar 10, 2017	20.42	20.42	19.60	19.69
3185	NASDAQ	CVCY	Thu, Mar 9, 2017	20.75	21.07	20.41	20.41
3184	NASDAQ	CVCY	Wed, Mar 8, 2017	20.80	20.80	20.43	20.47
3183	NASDAQ	CVCY	Tue, Mar 7, 2017	20.50	20.80	20.25	20.62
3182	NASDAQ	CVCY	Mon, Mar 6, 2017	20.39	20.94	20.22	20.46
3181	NASDAQ	CVCY	Fri, Mar 3, 2017	20.60	20.86	20.31	20.60
3180	NASDAQ	CVCY	Thu, Mar 2, 2017	20.59	20.75	20.33	20.64
3179	NASDAQ	CVCY	Wed, Mar 1, 2017	20.98	21.11	20.60	20.66
3178	NASDAQ	CVCY	Tue, Feb 28, 2017	21.35	21.60	20.15	20.54
3177	NASDAQ	CVCY	Mon, Feb 27, 2017	21.84	21.87	21.42	21.48
3176	NASDAQ	CVCY	Fri, Feb 24, 2017	22.00	22.44	21.75	21.78
3175	NASDAQ	CVCY	Thu, Feb 23, 2017	22.02	22.17	21.76	22.00
3174	NASDAQ	CVCY	Wed, Feb 22, 2017	22.00	22.15	22.00	22.00
3173	NASDAQ	CVCY	Tue, Feb 21, 2017	22.08	22.10	21.98	22.06
3172	NASDAQ	CVCY	Fri, Feb 17, 2017	21.95	22.03	21.80	22.01
3171	NASDAQ	CVCY	Thu, Feb 16, 2017	21.85	22.15	21.76	21.93
3170	NASDAQ	CVCY	Wed, Feb 15, 2017	21.35	22.00	21.20	21.77
3169	NASDAQ	CVCY	Tue, Feb 14, 2017	21.50	21.82	21.26	21.32
3168	NASDAQ	CVCY	Mon, Feb 13, 2017	20.96	22.00	20.96	21.63
3167	NASDAQ	CVCY	Fri, Feb 10, 2017	20.78	21.20	20.71	20.99
3166	NASDAQ	CVCY	Thu, Feb 9, 2017	20.75	20.95	20.75	20.77
3165	NASDAQ	CVCY	Wed, Feb 8, 2017	20.75	20.81	20.06	20.80
3164	NASDAQ	CVCY	Tue, Feb 7, 2017	20.68	20.84	20.54	20.72
3163	NASDAQ	CVCY	Mon, Feb 6, 2017	20.75	20.95	20.46	20.75
3162	NASDAQ	CVCY	Fri, Feb 3, 2017	20.60	20.80	20.50	20.75
3161	NASDAQ	CVCY	Thu, Feb 2, 2017	20.33	20.52	20.32	20.51
3160	NASDAQ	CVCY	Wed, Feb 1, 2017	20.42	20.58	20.22	20.29
3159	NASDAQ	CVCY	Tue, Jan 31, 2017	20.30	20.49	20.00	20.23
3158	NASDAQ	CVCY	Mon, Jan 30, 2017	20.50	20.50	20.25	20.28
3157	NASDAQ	CVCY	Fri, Jan 27, 2017	20.50	20.95	20.47	20.48
3156	NASDAQ	CVCY	Thu, Jan 26, 2017	19.94	20.75	19.94	20.46
3155	NASDAQ	CVCY	Wed, Jan 25, 2017	19.80	19.98	19.80	19.98
3154	NASDAQ	CVCY	Tue, Jan 24, 2017	19.65	19.93	19.33	19.93
3153	NASDAQ	CVCY	Mon, Jan 23, 2017	19.76	19.91	19.31	19.54
3152	NASDAQ	CVCY	Fri, Jan 20, 2017	19.97	19.97	19.62	19.73
3151	NASDAQ	CVCY	Thu, Jan 19, 2017	19.78	20.00	19.44	19.76
3150	NASDAQ	CVCY	Wed, Jan 18, 2017	19.21	20.05	19.21	19.85
3149	NASDAQ	CVCY	Tue, Jan 17, 2017	19.52	19.70	19.12	19.26
3148	NASDAQ	CVCY	Fri, Jan 13, 2017	19.50	19.91	19.45	19.63
3147	NASDAQ	CVCY	Thu, Jan 12, 2017	19.78	20.01	19.22	19.38
3146	NASDAQ	CVCY	Wed, Jan 11, 2017	19.82	20.05	19.80	19.99
3145	NASDAQ	CVCY	Tue, Jan 10, 2017	19.94	20.00	19.64	19.93
3144	NASDAQ	CVCY	Mon, Jan 9, 2017	19.14	19.75	18.76	19.50
3143	NASDAQ	CVCY	Fri, Jan 6, 2017	19.08	19.57	18.90	19.30
3142	NASDAQ	CVCY	Thu, Jan 5, 2017	19.55	19.55	18.63	18.95
3141	NASDAQ	CVCY	Wed, Jan 4, 2017	19.95	20.34	19.36	19.55
3140	NASDAQ	CVCY	Tue, Jan 3, 2017	19.99	20.00	19.46	19.86
3139	NASDAQ	CVCY	Fri, Dec 30, 2016	19.68	19.99	19.55	19.96
3138	NASDAQ	CVCY	Thu, Dec 29, 2016	19.58	19.83	19.27	19.59
3137	NASDAQ	CVCY	Wed, Dec 28, 2016	19.77	19.84	19.49	19.77
3136	NASDAQ	CVCY	Tue, Dec 27, 2016	19.70	19.99	19.49	19.94
3135	NASDAQ	CVCY	Fri, Dec 23, 2016	19.70	19.98	19.70	19.78
3134	NASDAQ	CVCY	Thu, Dec 22, 2016	19.72	19.85	19.58	19.69
3133	NASDAQ	CVCY	Wed, Dec 21, 2016	19.65	19.85	19.65	19.70
3132	NASDAQ	CVCY	Tue, Dec 20, 2016	19.75	19.87	19.58	19.77
3131	NASDAQ	CVCY	Mon, Dec 19, 2016	19.87	19.95	19.15	19.60
3130	NASDAQ	CVCY	Fri, Dec 16, 2016	19.69	19.97	19.49	19.76
3129	NASDAQ	CVCY	Thu, Dec 15, 2016	19.93	19.98	19.69	19.74
3128	NASDAQ	CVCY	Wed, Dec 14, 2016	19.45	19.90	19.24	19.77
3127	NASDAQ	CVCY	Tue, Dec 13, 2016	19.00	19.50	18.95	19.43
3126	NASDAQ	CVCY	Mon, Dec 12, 2016	19.47	20.00	18.80	18.98
3125	NASDAQ	CVCY	Fri, Dec 9, 2016	18.34	19.75	18.08	19.61
3124	NASDAQ	CVCY	Thu, Dec 8, 2016	17.86	18.48	17.80	18.17
3123	NASDAQ	CVCY	Wed, Dec 7, 2016	17.60	17.98	17.50	17.86
3122	NASDAQ	CVCY	Tue, Dec 6, 2016	17.05	17.82	17.05	17.52
3121	NASDAQ	CVCY	Mon, Dec 5, 2016	16.85	17.40	16.85	17.08
3120	NASDAQ	CVCY	Fri, Dec 2, 2016	16.84	17.45	16.46	16.67
3119	NASDAQ	CVCY	Thu, Dec 1, 2016	16.57	16.98	16.40	16.74
3118	NASDAQ	CVCY	Wed, Nov 30, 2016	17.34	17.57	16.43	16.52
3117	NASDAQ	CVCY	Tue, Nov 29, 2016	17.40	17.75	16.96	17.23
3116	NASDAQ	CVCY	Mon, Nov 28, 2016	17.00	17.52	16.66	17.29
3115	NASDAQ	CVCY	Fri, Nov 25, 2016	16.88	17.88	16.78	17.00
3114	NASDAQ	CVCY	Wed, Nov 23, 2016	17.25	17.60	16.84	17.19
3113	NASDAQ	CVCY	Tue, Nov 22, 2016	17.46	17.69	16.82	17.31
3112	NASDAQ	CVCY	Mon, Nov 21, 2016	17.68	17.90	17.25	17.40
3111	NASDAQ	CVCY	Fri, Nov 18, 2016	17.40	18.37	17.29	17.74
3110	NASDAQ	CVCY	Thu, Nov 17, 2016	16.78	17.41	16.61	17.34
3109	NASDAQ	CVCY	Wed, Nov 16, 2016	16.20	16.99	16.04	16.89
3108	NASDAQ	CVCY	Tue, Nov 15, 2016	15.94	16.43	15.85	16.30
3107	NASDAQ	CVCY	Mon, Nov 14, 2016	16.00	16.52	15.57	15.82
3106	NASDAQ	CVCY	Fri, Nov 11, 2016	15.01	16.00	15.01	15.67
3105	NASDAQ	CVCY	Thu, Nov 10, 2016	15.10	15.60	14.93	15.00
3104	NASDAQ	CVCY	Wed, Nov 9, 2016	14.42	15.18	14.37	14.94
3103	NASDAQ	CVCY	Tue, Nov 8, 2016	14.24	14.43	14.06	14.39
3102	NASDAQ	CVCY	Mon, Nov 7, 2016	14.09	14.55	14.09	14.23
3101	NASDAQ	CVCY	Fri, Nov 4, 2016	14.06	14.38	13.75	14.07
3100	NASDAQ	CVCY	Thu, Nov 3, 2016	14.29	14.40	13.89	14.01
3099	NASDAQ	CVCY	Wed, Nov 2, 2016	14.03	14.30	13.96	14.13
3098	NASDAQ	CVCY	Tue, Nov 1, 2016	14.37	14.45	14.11	14.17
3097	NASDAQ	CVCY	Mon, Oct 31, 2016	14.13	14.62	14.13	14.32
3096	NASDAQ	CVCY	Fri, Oct 28, 2016	14.60	14.72	14.00	14.16
3095	NASDAQ	CVCY	Thu, Oct 27, 2016	14.21	14.72	14.06	14.54
3094	NASDAQ	CVCY	Wed, Oct 26, 2016	14.16	14.50	13.95	14.24
3093	NASDAQ	CVCY	Tue, Oct 25, 2016	13.93	14.23	13.93	14.17
3092	NASDAQ	CVCY	Mon, Oct 24, 2016	14.25	14.41	13.76	13.91
3091	NASDAQ	CVCY	Fri, Oct 21, 2016	14.82	14.85	14.26	14.34
3090	NASDAQ	CVCY	Thu, Oct 20, 2016	15.45	15.45	14.88	15.01
3089	NASDAQ	CVCY	Wed, Oct 19, 2016	15.10	15.38	15.10	15.27
3088	NASDAQ	CVCY	Tue, Oct 18, 2016	15.43	15.43	14.85	15.00
3087	NASDAQ	CVCY	Mon, Oct 17, 2016	15.61	15.84	15.10	15.36
3086	NASDAQ	CVCY	Fri, Oct 14, 2016	15.56	15.83	15.43	15.57
3085	NASDAQ	CVCY	Thu, Oct 13, 2016	15.70	15.70	15.52	15.53
3084	NASDAQ	CVCY	Wed, Oct 12, 2016	15.84	16.06	15.70	15.80
3083	NASDAQ	CVCY	Tue, Oct 11, 2016	16.18	16.18	15.76	15.78
3082	NASDAQ	CVCY	Mon, Oct 10, 2016	15.78	16.23	15.78	16.11
3081	NASDAQ	CVCY	Fri, Oct 7, 2016	15.98	16.05	15.63	15.81
3080	NASDAQ	CVCY	Thu, Oct 6, 2016	15.70	16.01	15.51	16.00
3079	NASDAQ	CVCY	Wed, Oct 5, 2016	14.60	15.85	14.60	15.72
3078	NASDAQ	CVCY	Tue, Oct 4, 2016	15.05	15.05	14.56	14.75
3077	NASDAQ	CVCY	Mon, Oct 3, 2016	15.60	15.60	15.09	15.19
3076	NASDAQ	CVCY	Fri, Sep 30, 2016	15.75	16.08	15.70	15.86
3075	NASDAQ	CVCY	Thu, Sep 29, 2016	15.85	16.08	15.52	15.66
3074	NASDAQ	CVCY	Wed, Sep 28, 2016	15.75	16.10	15.69	16.08
3073	NASDAQ	CVCY	Tue, Sep 27, 2016	16.19	16.42	15.73	15.85
3072	NASDAQ	CVCY	Mon, Sep 26, 2016	16.12	16.34	15.98	16.25
3071	NASDAQ	CVCY	Fri, Sep 23, 2016	16.06	16.24	16.05	16.19
3070	NASDAQ	CVCY	Thu, Sep 22, 2016	15.92	16.08	15.89	16.04
3069	NASDAQ	CVCY	Wed, Sep 21, 2016	15.69	15.86	15.69	15.80
3068	NASDAQ	CVCY	Tue, Sep 20, 2016	15.83	15.85	15.56	15.71
3067	NASDAQ	CVCY	Mon, Sep 19, 2016	15.70	15.82	15.55	15.76
3066	NASDAQ	CVCY	Fri, Sep 16, 2016	15.79	16.09	15.58	15.80
3065	NASDAQ	CVCY	Thu, Sep 15, 2016	15.35	15.95	15.35	15.73
3064	NASDAQ	CVCY	Wed, Sep 14, 2016	15.51	15.67	15.26	15.52
3063	NASDAQ	CVCY	Tue, Sep 13, 2016	15.55	15.55	15.28	15.44
3062	NASDAQ	CVCY	Mon, Sep 12, 2016	15.59	15.59	15.27	15.47
3061	NASDAQ	CVCY	Fri, Sep 9, 2016	15.94	15.94	15.41	15.45
3060	NASDAQ	CVCY	Thu, Sep 8, 2016	15.56	16.04	15.56	15.95
3059	NASDAQ	CVCY	Wed, Sep 7, 2016	15.79	16.13	15.76	16.01
3058	NASDAQ	CVCY	Tue, Sep 6, 2016	15.75	16.00	15.57	15.79
3057	NASDAQ	CVCY	Fri, Sep 2, 2016	15.47	15.78	15.34	15.78
3056	NASDAQ	CVCY	Thu, Sep 1, 2016	15.38	15.56	15.32	15.47
3055	NASDAQ	CVCY	Wed, Aug 31, 2016	15.28	15.52	15.04	15.36
3054	NASDAQ	CVCY	Tue, Aug 30, 2016	15.21	15.35	14.95	15.35
3053	NASDAQ	CVCY	Mon, Aug 29, 2016	15.37	15.66	15.27	15.33
3052	NASDAQ	CVCY	Fri, Aug 26, 2016	15.24	15.49	15.24	15.42
3051	NASDAQ	CVCY	Thu, Aug 25, 2016	14.86	15.32	14.63	15.32
3050	NASDAQ	CVCY	Wed, Aug 24, 2016	14.78	15.02	14.66	14.94
3049	NASDAQ	CVCY	Tue, Aug 23, 2016	14.64	14.87	14.41	14.72
3048	NASDAQ	CVCY	Mon, Aug 22, 2016	14.82	14.92	14.34	14.57
3047	NASDAQ	CVCY	Fri, Aug 19, 2016	14.96	15.08	14.82	15.01
3046	NASDAQ	CVCY	Thu, Aug 18, 2016	14.82	15.00	14.77	14.93
3045	NASDAQ	CVCY	Wed, Aug 17, 2016	14.51	14.87	14.50	14.80
3044	NASDAQ	CVCY	Tue, Aug 16, 2016	14.23	14.62	13.96	14.52
3043	NASDAQ	CVCY	Mon, Aug 15, 2016	14.26	14.76	14.15	14.41
3042	NASDAQ	CVCY	Fri, Aug 12, 2016	14.99	15.20	14.99	15.06
3041	NASDAQ	CVCY	Thu, Aug 11, 2016	14.75	15.07	14.74	15.02
3040	NASDAQ	CVCY	Wed, Aug 10, 2016	14.64	14.80	14.56	14.74
3039	NASDAQ	CVCY	Tue, Aug 9, 2016	14.57	14.87	14.53	14.73
3038	NASDAQ	CVCY	Mon, Aug 8, 2016	14.63	14.97	14.50	14.72
3037	NASDAQ	CVCY	Fri, Aug 5, 2016	14.64	14.82	14.46	14.48
3036	NASDAQ	CVCY	Thu, Aug 4, 2016	15.06	15.06	14.40	14.87
3035	NASDAQ	CVCY	Wed, Aug 3, 2016	15.19	15.34	15.03	15.10
3034	NASDAQ	CVCY	Tue, Aug 2, 2016	15.55	15.55	15.23	15.26
3033	NASDAQ	CVCY	Mon, Aug 1, 2016	15.35	16.07	15.17	15.34
3032	NASDAQ	CVCY	Fri, Jul 29, 2016	15.10	15.32	14.52	14.95
3031	NASDAQ	CVCY	Thu, Jul 28, 2016	15.30	15.30	15.16	15.20
3030	NASDAQ	CVCY	Wed, Jul 27, 2016	15.49	15.49	15.25	15.30
3029	NASDAQ	CVCY	Tue, Jul 26, 2016	15.44	15.51	15.34	15.40
3028	NASDAQ	CVCY	Mon, Jul 25, 2016	15.08	16.31	15.02	15.52
3027	NASDAQ	CVCY	Fri, Jul 22, 2016	14.75	15.25	14.35	14.99
3026	NASDAQ	CVCY	Thu, Jul 21, 2016	14.75	15.34	14.02	15.34
3025	NASDAQ	CVCY	Wed, Jul 20, 2016	14.66	14.75	14.02	14.64
3024	NASDAQ	CVCY	Tue, Jul 19, 2016	14.10	14.68	14.10	14.67
3023	NASDAQ	CVCY	Mon, Jul 18, 2016	14.39	14.59	14.02	14.46
3022	NASDAQ	CVCY	Fri, Jul 15, 2016	14.54	14.54	14.34	14.45
3021	NASDAQ	CVCY	Thu, Jul 14, 2016	14.59	14.64	14.30	14.43
3020	NASDAQ	CVCY	Wed, Jul 13, 2016	14.69	14.71	14.35	14.57
3019	NASDAQ	CVCY	Tue, Jul 12, 2016	14.74	14.97	14.46	14.70
3018	NASDAQ	CVCY	Mon, Jul 11, 2016	14.39	14.56	14.29	14.54
3017	NASDAQ	CVCY	Fri, Jul 8, 2016	13.95	14.53	13.57	14.52
3016	NASDAQ	CVCY	Thu, Jul 7, 2016	13.64	14.09	13.64	13.83
3015	NASDAQ	CVCY	Wed, Jul 6, 2016	13.41	13.73	13.41	13.69
3014	NASDAQ	CVCY	Tue, Jul 5, 2016	14.24	14.51	13.30	13.39
3013	NASDAQ	CVCY	Fri, Jul 1, 2016	14.00	14.23	13.93	14.16
3012	NASDAQ	CVCY	Thu, Jun 30, 2016	14.25	14.49	13.54	14.00
3011	NASDAQ	CVCY	Wed, Jun 29, 2016	14.40	14.64	13.81	14.35
3010	NASDAQ	CVCY	Tue, Jun 28, 2016	13.35	13.77	13.27	13.71
3009	NASDAQ	CVCY	Mon, Jun 27, 2016	12.99	13.40	12.95	13.36
3008	NASDAQ	CVCY	Fri, Jun 24, 2016	13.31	13.44	12.75	12.98
3007	NASDAQ	CVCY	Thu, Jun 23, 2016	13.11	13.47	13.02	13.46
3006	NASDAQ	CVCY	Wed, Jun 22, 2016	13.15	13.20	13.04	13.15
3005	NASDAQ	CVCY	Tue, Jun 21, 2016	13.13	13.25	12.90	13.10
3004	NASDAQ	CVCY	Mon, Jun 20, 2016	13.03	13.20	12.95	13.20
3003	NASDAQ	CVCY	Fri, Jun 17, 2016	12.90	13.12	12.48	13.04
3002	NASDAQ	CVCY	Thu, Jun 16, 2016	12.74	12.98	12.62	12.83
3001	NASDAQ	CVCY	Wed, Jun 15, 2016	12.64	12.98	12.64	12.93
3000	NASDAQ	CVCY	Tue, Jun 14, 2016	12.59	12.80	12.58	12.67
2999	NASDAQ	CVCY	Mon, Jun 13, 2016	12.90	13.20	12.50	12.85
2998	NASDAQ	CVCY	Fri, Jun 10, 2016	12.91	13.43	12.50	13.11
2997	NASDAQ	CVCY	Thu, Jun 9, 2016	13.41	13.41	12.91	12.91
2996	NASDAQ	CVCY	Wed, Jun 8, 2016	13.58	13.70	12.49	13.44
2995	NASDAQ	CVCY	Tue, Jun 7, 2016	13.40	13.85	13.33	13.67
2994	NASDAQ	CVCY	Mon, Jun 6, 2016	13.31	13.60	13.20	13.47
2993	NASDAQ	CVCY	Fri, Jun 3, 2016	13.75	13.75	13.48	13.55
2992	NASDAQ	CVCY	Thu, Jun 2, 2016	13.73	13.95	13.65	13.89
2991	NASDAQ	CVCY	Wed, Jun 1, 2016	13.75	13.91	13.61	13.83
2990	NASDAQ	CVCY	Tue, May 31, 2016	14.10	14.10	13.55	13.74
2989	NASDAQ	CVCY	Fri, May 27, 2016	13.80	14.00	13.37	13.98
2988	NASDAQ	CVCY	Thu, May 26, 2016	13.97	13.97	13.72	13.81
2987	NASDAQ	CVCY	Wed, May 25, 2016	14.10	14.10	13.89	14.00
2986	NASDAQ	CVCY	Tue, May 24, 2016	13.90	14.00	13.90	13.95
2985	NASDAQ	CVCY	Mon, May 23, 2016	13.85	13.95	13.77	13.90
2984	NASDAQ	CVCY	Fri, May 20, 2016	13.80	13.94	13.70	13.72
2983	NASDAQ	CVCY	Thu, May 19, 2016	13.97	13.97	13.80	13.91
2982	NASDAQ	CVCY	Wed, May 18, 2016	13.72	14.00	13.65	13.92
2981	NASDAQ	CVCY	Tue, May 17, 2016	13.94	14.00	13.60	13.60
2980	NASDAQ	CVCY	Mon, May 16, 2016	13.55	13.94	13.44	13.84
2979	NASDAQ	CVCY	Fri, May 13, 2016	13.45	13.55	13.01	13.47
2978	NASDAQ	CVCY	Thu, May 12, 2016	13.48	13.60	13.37	13.43
2977	NASDAQ	CVCY	Wed, May 11, 2016	13.06	13.88	13.06	13.46
2976	NASDAQ	CVCY	Tue, May 10, 2016	13.57	13.57	13.49	13.55
2975	NASDAQ	CVCY	Mon, May 9, 2016	12.87	13.70	12.30	13.55
2974	NASDAQ	CVCY	Fri, May 6, 2016	12.91	13.35	12.90	13.01
2973	NASDAQ	CVCY	Thu, May 5, 2016	12.93	13.50	12.88	13.05
2972	NASDAQ	CVCY	Wed, May 4, 2016	12.43	13.00	12.43	13.00
2971	NASDAQ	CVCY	Tue, May 3, 2016	12.30	12.46	12.30	12.40
2970	NASDAQ	CVCY	Mon, May 2, 2016	12.07	12.44	12.01	12.23
2969	NASDAQ	CVCY	Fri, Apr 29, 2016	12.30	12.50	12.00	12.19
2968	NASDAQ	CVCY	Thu, Apr 28, 2016	12.58	12.62	12.07	12.07
2967	NASDAQ	CVCY	Wed, Apr 27, 2016	12.39	12.73	12.33	12.45
2966	NASDAQ	CVCY	Tue, Apr 26, 2016	12.48	12.58	12.29	12.37
2965	NASDAQ	CVCY	Mon, Apr 25, 2016	11.75	12.98	11.64	12.79
2964	NASDAQ	CVCY	Fri, Apr 22, 2016	11.48	11.75	11.48	11.58
2963	NASDAQ	CVCY	Thu, Apr 21, 2016	11.52	11.75	11.23	11.48
2962	NASDAQ	CVCY	Wed, Apr 20, 2016	11.08	11.13	10.91	11.13
2961	NASDAQ	CVCY	Tue, Apr 19, 2016	11.06	11.06	10.99	10.99
2960	NASDAQ	CVCY	Mon, Apr 18, 2016	10.89	11.06	10.88	10.99
2959	NASDAQ	CVCY	Fri, Apr 15, 2016	10.99	11.14	10.99	11.01
2958	NASDAQ	CVCY	Thu, Apr 14, 2016	10.87	11.02	10.87	11.02
2957	NASDAQ	CVCY	Wed, Apr 13, 2016	10.86	10.87	10.78	10.78
2956	NASDAQ	CVCY	Tue, Apr 12, 2016	10.83	10.95	10.81	10.95
2955	NASDAQ	CVCY	Mon, Apr 11, 2016	10.89	11.03	10.89	10.95
2954	NASDAQ	CVCY	Fri, Apr 8, 2016	10.85	10.94	10.82	10.93
2953	NASDAQ	CVCY	Thu, Apr 7, 2016	10.91	10.93	10.90	10.90
2952	NASDAQ	CVCY	Wed, Apr 6, 2016	11.08	11.08	10.95	10.95
2951	NASDAQ	CVCY	Tue, Apr 5, 2016	11.08	11.08	11.08	10.88
2950	NASDAQ	CVCY	Mon, Apr 4, 2016	10.93	11.29	10.85	11.08
2949	NASDAQ	CVCY	Fri, Apr 1, 2016	11.05	11.20	11.00	11.00
2948	NASDAQ	CVCY	Thu, Mar 31, 2016	11.48	11.49	11.15	11.12
2947	NASDAQ	CVCY	Wed, Mar 30, 2016	11.22	11.23	11.12	11.12
2946	NASDAQ	CVCY	Tue, Mar 29, 2016	11.29	11.75	11.26	11.50
2945	NASDAQ	CVCY	Mon, Mar 28, 2016	11.25	11.30	11.25	11.30
2944	NASDAQ	CVCY	Thu, Mar 24, 2016	11.30	11.33	11.25	11.30
2943	NASDAQ	CVCY	Wed, Mar 23, 2016	11.25	11.48	11.25	11.41
2942	NASDAQ	CVCY	Tue, Mar 22, 2016	11.33	11.54	11.24	11.27
2941	NASDAQ	CVCY	Mon, Mar 21, 2016	11.27	11.37	11.26	11.30
2940	NASDAQ	CVCY	Fri, Mar 18, 2016	11.43	11.49	11.27	11.27
2939	NASDAQ	CVCY	Thu, Mar 17, 2016	11.44	11.50	11.21	11.25
2938	NASDAQ	CVCY	Wed, Mar 16, 2016	11.25	11.43	11.25	11.25
2937	NASDAQ	CVCY	Tue, Mar 15, 2016	11.40	11.40	11.40	11.22
2936	NASDAQ	CVCY	Mon, Mar 14, 2016	11.32	11.60	11.32	11.42
2935	NASDAQ	CVCY	Fri, Mar 11, 2016	11.51	11.51	11.51	11.60
2934	NASDAQ	CVCY	Thu, Mar 10, 2016	11.64	11.64	11.64	11.51
2933	NASDAQ	CVCY	Wed, Mar 9, 2016	11.75	11.75	11.54	11.63
2932	NASDAQ	CVCY	Tue, Mar 8, 2016	11.46	11.46	11.46	11.75
2931	NASDAQ	CVCY	Mon, Mar 7, 2016	11.30	11.83	11.30	11.74
2930	NASDAQ	CVCY	Fri, Mar 4, 2016	12.00	12.00	11.20	11.75
2929	NASDAQ	CVCY	Thu, Mar 3, 2016	12.17	12.17	12.17	12.10
2928	NASDAQ	CVCY	Wed, Mar 2, 2016	12.21	12.22	12.12	12.17
2927	NASDAQ	CVCY	Tue, Mar 1, 2016	12.17	12.48	12.00	12.07
2926	NASDAQ	CVCY	Mon, Feb 29, 2016	12.00	12.25	11.95	12.03
2925	NASDAQ	CVCY	Fri, Feb 26, 2016	12.10	12.10	11.77	12.03
2924	NASDAQ	CVCY	Thu, Feb 25, 2016	12.10	12.25	11.92	12.00
2923	NASDAQ	CVCY	Wed, Feb 24, 2016	12.00	12.00	11.60	11.95
2922	NASDAQ	CVCY	Tue, Feb 23, 2016	12.00	12.10	11.50	12.06
2921	NASDAQ	CVCY	Mon, Feb 22, 2016	12.20	12.20	11.68	11.92
2920	NASDAQ	CVCY	Fri, Feb 19, 2016	12.10	12.17	11.97	11.98
2919	NASDAQ	CVCY	Thu, Feb 18, 2016	12.24	12.25	12.03	12.18
2918	NASDAQ	CVCY	Wed, Feb 17, 2016	10.60	12.30	10.60	12.15
2917	NASDAQ	CVCY	Tue, Feb 16, 2016	11.77	12.49	11.77	12.13
2916	NASDAQ	CVCY	Fri, Feb 12, 2016	11.83	12.37	11.63	11.74
2915	NASDAQ	CVCY	Thu, Feb 11, 2016	11.02	11.17	10.96	11.17
2914	NASDAQ	CVCY	Wed, Feb 10, 2016	11.36	11.39	11.20	11.29
2913	NASDAQ	CVCY	Tue, Feb 9, 2016	11.50	11.50	11.13	11.32
2912	NASDAQ	CVCY	Mon, Feb 8, 2016	10.91	11.74	10.85	11.56
2911	NASDAQ	CVCY	Fri, Feb 5, 2016	10.60	10.95	10.60	10.95
2910	NASDAQ	CVCY	Thu, Feb 4, 2016	10.71	10.81	10.60	10.81
2909	NASDAQ	CVCY	Wed, Feb 3, 2016	10.80	10.93	10.80	10.80
2908	NASDAQ	CVCY	Tue, Feb 2, 2016	10.86	10.98	10.86	10.98
2907	NASDAQ	CVCY	Mon, Feb 1, 2016	10.45	10.99	10.45	10.90
2906	NASDAQ	CVCY	Fri, Jan 29, 2016	11.17	11.21	10.44	10.65
2905	NASDAQ	CVCY	Thu, Jan 28, 2016	10.58	10.99	10.58	10.97
2904	NASDAQ	CVCY	Wed, Jan 27, 2016	10.13	10.74	10.12	10.51
2903	NASDAQ	CVCY	Tue, Jan 26, 2016	10.41	10.71	10.41	10.49
2902	NASDAQ	CVCY	Mon, Jan 25, 2016	10.98	10.98	10.65	10.65
2901	NASDAQ	CVCY	Fri, Jan 22, 2016	10.45	10.93	10.45	10.93
2900	NASDAQ	CVCY	Thu, Jan 21, 2016	10.09	10.52	10.09	10.52
2899	NASDAQ	CVCY	Wed, Jan 20, 2016	10.35	10.62	9.45	10.39
2898	NASDAQ	CVCY	Tue, Jan 19, 2016	11.21	11.34	10.51	10.54
2897	NASDAQ	CVCY	Fri, Jan 15, 2016	11.61	11.70	11.48	11.48
2896	NASDAQ	CVCY	Thu, Jan 14, 2016	11.45	11.50	11.26	11.50
2895	NASDAQ	CVCY	Wed, Jan 13, 2016	11.55	11.76	11.22	11.45
2894	NASDAQ	CVCY	Tue, Jan 12, 2016	11.84	12.22	11.42	11.80
2893	NASDAQ	CVCY	Mon, Jan 11, 2016	11.48	11.94	11.12	11.85
2892	NASDAQ	CVCY	Fri, Jan 8, 2016	11.35	11.85	11.35	11.79
2891	NASDAQ	CVCY	Thu, Jan 7, 2016	12.02	12.04	11.77	11.99
2890	NASDAQ	CVCY	Wed, Jan 6, 2016	11.97	11.97	11.97	11.97
2889	NASDAQ	CVCY	Tue, Jan 5, 2016	12.19	12.32	11.97	11.97
2888	NASDAQ	CVCY	Mon, Jan 4, 2016	12.00	12.38	11.96	12.18
2887	NASDAQ	CVCY	Thu, Dec 31, 2015	12.19	12.50	11.97	12.03
2886	NASDAQ	CVCY	Wed, Dec 30, 2015	11.88	12.19	11.81	12.19
2885	NASDAQ	CVCY	Tue, Dec 29, 2015	11.60	11.60	11.60	11.60
2884	NASDAQ	CVCY	Mon, Dec 28, 2015	11.28	11.92	11.28	11.60
2883	NASDAQ	CVCY	Thu, Dec 24, 2015	12.00	12.18	11.05	11.98
2882	NASDAQ	CVCY	Wed, Dec 23, 2015	12.00	12.00	11.57	12.00
2881	NASDAQ	CVCY	Tue, Dec 22, 2015	12.25	12.25	11.64	12.08
2880	NASDAQ	CVCY	Mon, Dec 21, 2015	11.95	12.00	11.52	12.00
2879	NASDAQ	CVCY	Fri, Dec 18, 2015	11.97	12.20	11.44	12.18
2878	NASDAQ	CVCY	Thu, Dec 17, 2015	12.00	12.06	11.94	12.06
2877	NASDAQ	CVCY	Wed, Dec 16, 2015	11.63	11.81	11.29	11.52
2876	NASDAQ	CVCY	Tue, Dec 15, 2015	11.64	11.64	11.30	11.40
2875	NASDAQ	CVCY	Mon, Dec 14, 2015	12.00	12.00	11.40	11.63
2874	NASDAQ	CVCY	Fri, Dec 11, 2015	11.71	11.73	11.70	11.73
2873	NASDAQ	CVCY	Thu, Dec 10, 2015	11.58	11.66	11.58	11.66
2872	NASDAQ	CVCY	Wed, Dec 9, 2015	11.58	11.61	11.45	11.60
2871	NASDAQ	CVCY	Tue, Dec 8, 2015	11.45	11.54	11.45	11.54
2870	NASDAQ	CVCY	Mon, Dec 7, 2015	11.62	11.70	11.50	11.51
2869	NASDAQ	CVCY	Fri, Dec 4, 2015	11.17	11.67	11.17	11.67
2868	NASDAQ	CVCY	Thu, Dec 3, 2015	11.03	11.29	11.03	11.20
2867	NASDAQ	CVCY	Wed, Dec 2, 2015	11.23	11.25	11.23	11.25
2866	NASDAQ	CVCY	Tue, Dec 1, 2015	11.15	11.22	10.93	11.18
2865	NASDAQ	CVCY	Mon, Nov 30, 2015	11.05	11.23	11.05	11.23
2864	NASDAQ	CVCY	Fri, Nov 27, 2015	11.19	11.19	11.19	11.19
2863	NASDAQ	CVCY	Wed, Nov 25, 2015	10.92	10.92	10.92	10.92
2862	NASDAQ	CVCY	Tue, Nov 24, 2015	10.76	11.16	10.67	10.93
2861	NASDAQ	CVCY	Mon, Nov 23, 2015	10.85	11.23	10.85	11.23
2860	NASDAQ	CVCY	Fri, Nov 20, 2015	10.80	10.81	10.67	10.67
2859	NASDAQ	CVCY	Thu, Nov 19, 2015	11.00	11.00	10.75	10.80
2858	NASDAQ	CVCY	Wed, Nov 18, 2015	11.20	11.50	10.96	11.01
2857	NASDAQ	CVCY	Tue, Nov 17, 2015	11.20	11.21	11.16	11.19
2856	NASDAQ	CVCY	Mon, Nov 16, 2015	11.00	11.18	10.75	11.18
2855	NASDAQ	CVCY	Fri, Nov 13, 2015	11.18	11.18	11.18	11.18
2854	NASDAQ	CVCY	Thu, Nov 12, 2015	11.16	11.16	10.86	10.86
2853	NASDAQ	CVCY	Wed, Nov 11, 2015	11.14	11.25	11.07	11.21
2852	NASDAQ	CVCY	Tue, Nov 10, 2015	11.25	11.49	11.21	11.37
2851	NASDAQ	CVCY	Mon, Nov 9, 2015	11.00	11.16	11.00	11.16
2850	NASDAQ	CVCY	Fri, Nov 6, 2015	10.52	11.19	10.51	11.18
2849	NASDAQ	CVCY	Thu, Nov 5, 2015	11.10	11.18	11.05	11.18
2848	NASDAQ	CVCY	Wed, Nov 4, 2015	11.10	11.23	10.93	11.10
2847	NASDAQ	CVCY	Tue, Nov 3, 2015	11.49	11.49	10.81	10.96
2846	NASDAQ	CVCY	Mon, Nov 2, 2015	11.49	11.49	10.78	11.25
2845	NASDAQ	CVCY	Fri, Oct 30, 2015	11.25	11.34	11.06	11.28
2844	NASDAQ	CVCY	Wed, Oct 28, 2015	11.25	11.50	11.19	11.50
2843	NASDAQ	CVCY	Tue, Oct 27, 2015	11.36	11.45	11.05	11.25
2842	NASDAQ	CVCY	Mon, Oct 26, 2015	11.41	11.49	11.29	11.29
2841	NASDAQ	CVCY	Fri, Oct 23, 2015	11.50	11.50	10.77	11.42
2840	NASDAQ	CVCY	Thu, Oct 22, 2015	11.10	11.50	10.84	10.84
2839	NASDAQ	CVCY	Wed, Oct 21, 2015	11.15	11.15	11.07	11.10
2838	NASDAQ	CVCY	Tue, Oct 20, 2015	11.33	11.33	11.03	11.07
2837	NASDAQ	CVCY	Mon, Oct 19, 2015	11.47	11.47	10.75	11.07
2836	NASDAQ	CVCY	Fri, Oct 16, 2015	11.50	11.50	11.19	11.44
2835	NASDAQ	CVCY	Thu, Oct 15, 2015	11.61	11.75	11.35	11.35
2834	NASDAQ	CVCY	Wed, Oct 14, 2015	11.70	11.70	11.34	11.34
2833	NASDAQ	CVCY	Tue, Oct 13, 2015	11.52	11.52	11.52	11.52
2832	NASDAQ	CVCY	Fri, Oct 9, 2015	11.41	12.00	11.40	11.95
2831	NASDAQ	CVCY	Thu, Oct 8, 2015	12.00	12.00	11.38	12.00
2830	NASDAQ	CVCY	Wed, Oct 7, 2015	11.93	12.01	11.70	12.00
2829	NASDAQ	CVCY	Tue, Oct 6, 2015	11.78	11.91	11.67	11.91
2828	NASDAQ	CVCY	Mon, Oct 5, 2015	11.69	11.76	11.69	11.75
2827	NASDAQ	CVCY	Fri, Oct 2, 2015	11.54	11.65	11.28	11.60
2826	NASDAQ	CVCY	Thu, Oct 1, 2015	12.10	12.10	11.26	11.27
2825	NASDAQ	CVCY	Wed, Sep 30, 2015	12.10	12.10	12.08	12.10
2824	NASDAQ	CVCY	Tue, Sep 29, 2015	11.89	12.11	11.89	12.08
2823	NASDAQ	CVCY	Mon, Sep 28, 2015	11.95	12.00	11.76	12.00
2822	NASDAQ	CVCY	Fri, Sep 25, 2015	12.00	12.12	11.97	12.12
2821	NASDAQ	CVCY	Thu, Sep 24, 2015	11.70	11.81	11.70	11.81
2820	NASDAQ	CVCY	Tue, Sep 22, 2015	11.85	11.85	11.85	11.85
2819	NASDAQ	CVCY	Mon, Sep 21, 2015	12.50	12.50	11.75	11.75
2818	NASDAQ	CVCY	Fri, Sep 18, 2015	12.00	12.50	12.00	12.50
2817	NASDAQ	CVCY	Thu, Sep 17, 2015	11.90	12.01	11.75	11.99
2816	NASDAQ	CVCY	Wed, Sep 16, 2015	11.85	11.85	11.46	11.75
2815	NASDAQ	CVCY	Tue, Sep 15, 2015	11.85	11.85	11.85	11.85
2814	NASDAQ	CVCY	Mon, Sep 14, 2015	11.51	11.75	11.50	11.70
2813	NASDAQ	CVCY	Fri, Sep 11, 2015	11.51	11.51	11.50	11.51
2812	NASDAQ	CVCY	Thu, Sep 10, 2015	11.50	11.51	11.50	11.50
2811	NASDAQ	CVCY	Wed, Sep 9, 2015	11.75	11.75	11.45	11.65
2810	NASDAQ	CVCY	Tue, Sep 8, 2015	11.75	11.75	11.45	11.60
2809	NASDAQ	CVCY	Fri, Sep 4, 2015	11.54	11.54	11.54	11.54
2808	NASDAQ	CVCY	Thu, Sep 3, 2015	11.75	11.75	11.70	11.70
2807	NASDAQ	CVCY	Wed, Sep 2, 2015	11.40	11.85	11.40	11.75
2806	NASDAQ	CVCY	Tue, Sep 1, 2015	11.25	11.42	11.25	11.42
2805	NASDAQ	CVCY	Mon, Aug 31, 2015	11.21	11.56	11.21	11.56
2804	NASDAQ	CVCY	Fri, Aug 28, 2015	11.21	11.26	11.14	11.26
2803	NASDAQ	CVCY	Thu, Aug 27, 2015	11.25	11.25	11.23	11.25
2802	NASDAQ	CVCY	Wed, Aug 26, 2015	11.20	11.25	11.00	11.23
2801	NASDAQ	CVCY	Tue, Aug 25, 2015	11.10	11.24	11.08	11.08
2800	NASDAQ	CVCY	Mon, Aug 24, 2015	10.88	11.23	10.62	10.99
2799	NASDAQ	CVCY	Fri, Aug 21, 2015	10.96	11.18	10.96	11.18
2798	NASDAQ	CVCY	Thu, Aug 20, 2015	11.03	11.03	11.03	11.03
2797	NASDAQ	CVCY	Wed, Aug 19, 2015	11.80	11.91	11.11	11.25
2796	NASDAQ	CVCY	Tue, Aug 18, 2015	11.14	11.15	11.11	11.15
2795	NASDAQ	CVCY	Mon, Aug 17, 2015	10.94	11.15	10.94	10.99
2794	NASDAQ	CVCY	Fri, Aug 14, 2015	10.92	11.15	10.92	11.13
2793	NASDAQ	CVCY	Thu, Aug 13, 2015	10.88	11.01	10.88	11.01
2792	NASDAQ	CVCY	Wed, Aug 12, 2015	11.16	11.16	11.16	11.16
2791	NASDAQ	CVCY	Tue, Aug 11, 2015	11.06	11.06	11.04	11.04
2790	NASDAQ	CVCY	Mon, Aug 10, 2015	11.23	11.23	11.15	11.15
2789	NASDAQ	CVCY	Fri, Aug 7, 2015	11.12	11.12	11.12	11.12
2788	NASDAQ	CVCY	Thu, Aug 6, 2015	11.43	11.44	11.17	11.24
2787	NASDAQ	CVCY	Wed, Aug 5, 2015	11.26	11.34	11.25	11.27
2786	NASDAQ	CVCY	Tue, Aug 4, 2015	11.23	11.48	11.23	11.30
2785	NASDAQ	CVCY	Mon, Aug 3, 2015	11.15	11.24	11.15	11.24
2784	NASDAQ	CVCY	Fri, Jul 31, 2015	11.00	11.33	10.96	11.33
2783	NASDAQ	CVCY	Thu, Jul 30, 2015	11.00	11.11	11.00	11.00
2782	NASDAQ	CVCY	Tue, Jul 28, 2015	10.81	11.07	10.81	11.00
2781	NASDAQ	CVCY	Mon, Jul 27, 2015	10.77	10.98	10.76	10.98
2780	NASDAQ	CVCY	Fri, Jul 24, 2015	10.93	11.02	10.75	11.00
2779	NASDAQ	CVCY	Wed, Jul 22, 2015	11.10	11.10	10.66	11.00
2778	NASDAQ	CVCY	Tue, Jul 21, 2015	11.11	11.11	11.10	11.10
2777	NASDAQ	CVCY	Mon, Jul 20, 2015	11.10	11.14	11.10	11.11
2776	NASDAQ	CVCY	Fri, Jul 17, 2015	10.80	11.12	10.80	11.12
2775	NASDAQ	CVCY	Thu, Jul 16, 2015	11.05	11.24	10.76	10.79
2774	NASDAQ	CVCY	Wed, Jul 15, 2015	12.50	12.50	10.94	11.00
2773	NASDAQ	CVCY	Tue, Jul 14, 2015	11.00	11.10	11.00	11.10
2772	NASDAQ	CVCY	Mon, Jul 13, 2015	11.12	11.58	10.96	11.00
2771	NASDAQ	CVCY	Fri, Jul 10, 2015	10.98	11.58	10.85	10.85
2770	NASDAQ	CVCY	Thu, Jul 9, 2015	11.22	11.22	11.22	11.22
2769	NASDAQ	CVCY	Wed, Jul 8, 2015	10.94	11.25	10.92	10.92
2768	NASDAQ	CVCY	Tue, Jul 7, 2015	10.85	11.25	10.85	11.25
2767	NASDAQ	CVCY	Mon, Jul 6, 2015	11.75	11.75	11.40	11.40
2766	NASDAQ	CVCY	Thu, Jul 2, 2015	11.81	12.00	11.76	11.76
2765	NASDAQ	CVCY	Wed, Jul 1, 2015	12.21	12.21	11.82	11.90
2764	NASDAQ	CVCY	Tue, Jun 30, 2015	11.99	12.25	11.80	11.83
2763	NASDAQ	CVCY	Mon, Jun 29, 2015	12.35	12.35	11.18	11.78
2762	NASDAQ	CVCY	Fri, Jun 26, 2015	11.03	12.19	10.88	12.19
2761	NASDAQ	CVCY	Thu, Jun 25, 2015	11.49	11.53	11.48	11.49
2760	NASDAQ	CVCY	Wed, Jun 24, 2015	11.29	11.41	11.12	11.41
2759	NASDAQ	CVCY	Tue, Jun 23, 2015	10.85	11.38	10.85	11.14
2758	NASDAQ	CVCY	Mon, Jun 22, 2015	10.99	11.40	10.99	11.40
2757	NASDAQ	CVCY	Fri, Jun 19, 2015	10.86	11.15	10.86	11.15
2756	NASDAQ	CVCY	Wed, Jun 17, 2015	10.86	11.04	10.86	11.04
2755	NASDAQ	CVCY	Tue, Jun 16, 2015	11.06	11.04	10.97	11.02
2754	NASDAQ	CVCY	Mon, Jun 15, 2015	11.11	11.25	10.91	10.93
2753	NASDAQ	CVCY	Fri, Jun 12, 2015	11.11	11.11	11.11	11.11
2752	NASDAQ	CVCY	Thu, Jun 11, 2015	11.00	11.10	11.00	11.01
2751	NASDAQ	CVCY	Wed, Jun 10, 2015	11.11	11.11	11.01	11.02
2750	NASDAQ	CVCY	Tue, Jun 9, 2015	11.10	11.10	11.10	11.10
2749	NASDAQ	CVCY	Mon, Jun 8, 2015	11.00	11.11	11.00	11.04
2748	NASDAQ	CVCY	Thu, Jun 4, 2015	11.02	11.09	11.00	11.00
2747	NASDAQ	CVCY	Wed, Jun 3, 2015	11.01	11.10	11.01	11.10
2746	NASDAQ	CVCY	Tue, Jun 2, 2015	11.04	11.05	11.04	11.04
2745	NASDAQ	CVCY	Mon, Jun 1, 2015	11.05	11.05	11.04	11.04
2744	NASDAQ	CVCY	Fri, May 29, 2015	10.93	10.99	10.90	10.92
2743	NASDAQ	CVCY	Wed, May 27, 2015	11.15	11.15	10.94	10.94
2742	NASDAQ	CVCY	Tue, May 26, 2015	10.73	11.11	10.73	10.95
2741	NASDAQ	CVCY	Fri, May 22, 2015	10.82	10.95	10.67	10.91
2740	NASDAQ	CVCY	Thu, May 21, 2015	11.14	11.14	10.61	10.90
2739	NASDAQ	CVCY	Wed, May 20, 2015	10.70	11.05	10.58	11.05
2738	NASDAQ	CVCY	Tue, May 19, 2015	10.60	10.70	10.50	10.50
2737	NASDAQ	CVCY	Mon, May 18, 2015	10.69	10.93	10.56	10.68
2736	NASDAQ	CVCY	Fri, May 15, 2015	10.79	11.11	10.66	10.77
2735	NASDAQ	CVCY	Thu, May 14, 2015	10.99	11.07	10.62	10.66
2734	NASDAQ	CVCY	Wed, May 13, 2015	10.63	10.99	10.62	10.89
2733	NASDAQ	CVCY	Tue, May 12, 2015	10.60	10.99	10.60	10.68
2732	NASDAQ	CVCY	Mon, May 11, 2015	10.82	11.09	10.76	11.09
2731	NASDAQ	CVCY	Fri, May 8, 2015	11.00	11.02	11.00	11.01
2730	NASDAQ	CVCY	Thu, May 7, 2015	11.00	11.02	11.00	11.01
2729	NASDAQ	CVCY	Wed, May 6, 2015	11.05	11.11	11.00	11.01
2728	NASDAQ	CVCY	Tue, May 5, 2015	10.99	11.05	10.99	11.02
2727	NASDAQ	CVCY	Mon, May 4, 2015	10.87	11.02	10.76	11.02
2726	NASDAQ	CVCY	Fri, May 1, 2015	10.81	10.99	10.81	10.99
2725	NASDAQ	CVCY	Thu, Apr 30, 2015	10.76	10.98	10.76	10.81
2724	NASDAQ	CVCY	Wed, Apr 29, 2015	10.77	10.85	10.77	10.85
2723	NASDAQ	CVCY	Tue, Apr 28, 2015	10.78	11.01	10.78	10.80
2722	NASDAQ	CVCY	Mon, Apr 27, 2015	10.89	10.91	10.78	10.78
2721	NASDAQ	CVCY	Fri, Apr 24, 2015	10.80	11.01	10.76	11.01
2720	NASDAQ	CVCY	Thu, Apr 23, 2015	10.93	10.93	10.76	10.79
2719	NASDAQ	CVCY	Wed, Apr 22, 2015	10.80	10.94	10.80	10.94
2718	NASDAQ	CVCY	Tue, Apr 21, 2015	10.80	10.89	10.66	10.86
2717	NASDAQ	CVCY	Mon, Apr 20, 2015	10.67	10.84	10.61	10.84
2716	NASDAQ	CVCY	Fri, Apr 17, 2015	10.64	10.79	10.62	10.78
2715	NASDAQ	CVCY	Thu, Apr 16, 2015	10.25	10.79	10.25	10.73
2714	NASDAQ	CVCY	Wed, Apr 15, 2015	10.49	10.73	10.33	10.73
2713	NASDAQ	CVCY	Tue, Apr 14, 2015	10.34	10.44	10.30	10.44
2712	NASDAQ	CVCY	Mon, Apr 13, 2015	10.59	10.59	10.32	10.35
2711	NASDAQ	CVCY	Fri, Apr 10, 2015	10.46	10.78	10.41	10.69
2710	NASDAQ	CVCY	Thu, Apr 9, 2015	10.65	10.65	10.41	10.41
2709	NASDAQ	CVCY	Wed, Apr 8, 2015	11.09	11.09	10.51	10.51
2708	NASDAQ	CVCY	Tue, Apr 7, 2015	10.82	10.84	10.80	10.82
2707	NASDAQ	CVCY	Mon, Apr 6, 2015	10.73	11.20	10.67	11.18
2706	NASDAQ	CVCY	Thu, Apr 2, 2015	11.30	11.30	10.35	11.27
2705	NASDAQ	CVCY	Wed, Apr 1, 2015	11.00	11.32	11.00	11.32
2704	NASDAQ	CVCY	Tue, Mar 31, 2015	10.61	10.98	10.60	10.98
2703	NASDAQ	CVCY	Mon, Mar 30, 2015	10.79	10.62	10.54	10.55
2702	NASDAQ	CVCY	Fri, Mar 27, 2015	10.88	10.98	10.60	10.98
2701	NASDAQ	CVCY	Thu, Mar 26, 2015	10.57	10.94	10.55	10.77
2700	NASDAQ	CVCY	Wed, Mar 25, 2015	11.51	11.52	10.81	10.90
2699	NASDAQ	CVCY	Tue, Mar 24, 2015	11.45	11.53	11.45	11.53
2698	NASDAQ	CVCY	Mon, Mar 23, 2015	10.68	11.90	10.68	11.90
2697	NASDAQ	CVCY	Fri, Mar 20, 2015	10.55	11.17	11.06	11.06
2696	NASDAQ	CVCY	Thu, Mar 19, 2015	10.88	11.50	10.88	11.08
2695	NASDAQ	CVCY	Wed, Mar 18, 2015	10.96	10.96	10.79	10.79
2694	NASDAQ	CVCY	Tue, Mar 17, 2015	11.12	10.98	10.95	10.96
2693	NASDAQ	CVCY	Mon, Mar 16, 2015	11.00	11.02	10.82	10.97
2692	NASDAQ	CVCY	Fri, Mar 13, 2015	10.85	11.15	10.85	11.15
2691	NASDAQ	CVCY	Thu, Mar 12, 2015	10.83	11.28	10.83	11.01
2690	NASDAQ	CVCY	Wed, Mar 11, 2015	10.78	11.18	10.77	10.83
2689	NASDAQ	CVCY	Tue, Mar 10, 2015	11.08	11.08	11.08	11.08
2688	NASDAQ	CVCY	Mon, Mar 9, 2015	10.98	11.23	10.42	11.23
2687	NASDAQ	CVCY	Fri, Mar 6, 2015	10.77	11.00	10.75	10.98
2686	NASDAQ	CVCY	Thu, Mar 5, 2015	10.46	10.86	10.55	10.86
2685	NASDAQ	CVCY	Wed, Mar 4, 2015	10.95	10.95	10.34	10.42
2684	NASDAQ	CVCY	Tue, Mar 3, 2015	10.86	10.86	10.86	10.86
2683	NASDAQ	CVCY	Mon, Mar 2, 2015	10.70	11.17	10.29	11.17
2682	NASDAQ	CVCY	Fri, Feb 27, 2015	10.35	10.78	10.25	10.65
2681	NASDAQ	CVCY	Thu, Feb 26, 2015	10.69	10.95	10.69	10.93
2680	NASDAQ	CVCY	Tue, Feb 24, 2015	10.73	11.38	10.62	11.07
2679	NASDAQ	CVCY	Mon, Feb 23, 2015	10.75	11.40	10.80	11.00
2678	NASDAQ	CVCY	Fri, Feb 20, 2015	11.13	11.45	10.77	10.77
2677	NASDAQ	CVCY	Thu, Feb 19, 2015	11.15	11.47	10.90	11.26
2676	NASDAQ	CVCY	Wed, Feb 18, 2015	11.47	11.47	11.01	11.23
2675	NASDAQ	CVCY	Tue, Feb 17, 2015	11.10	11.91	11.10	11.47
2674	NASDAQ	CVCY	Fri, Feb 13, 2015	11.40	11.47	11.29	11.47
2673	NASDAQ	CVCY	Thu, Feb 12, 2015	11.13	11.26	11.11	11.26
2672	NASDAQ	CVCY	Wed, Feb 11, 2015	11.20	11.94	11.01	11.58
2671	NASDAQ	CVCY	Tue, Feb 10, 2015	11.39	11.57	11.20	11.57
2670	NASDAQ	CVCY	Mon, Feb 9, 2015	11.43	11.49	11.43	11.47
2669	NASDAQ	CVCY	Fri, Feb 6, 2015	11.00	12.16	11.00	11.48
2668	NASDAQ	CVCY	Thu, Feb 5, 2015	10.57	11.10	10.31	11.10
2667	NASDAQ	CVCY	Wed, Feb 4, 2015	10.64	10.80	10.32	10.76
2666	NASDAQ	CVCY	Tue, Feb 3, 2015	10.84	10.89	10.73	10.80
2665	NASDAQ	CVCY	Mon, Feb 2, 2015	10.51	10.72	10.51	10.72
2664	NASDAQ	CVCY	Fri, Jan 30, 2015	10.79	10.79	10.39	10.39
2663	NASDAQ	CVCY	Thu, Jan 29, 2015	10.70	10.89	10.53	10.82
2662	NASDAQ	CVCY	Wed, Jan 28, 2015	10.39	11.03	10.37	10.99
2661	NASDAQ	CVCY	Tue, Jan 27, 2015	10.15	10.25	10.15	10.25
2660	NASDAQ	CVCY	Mon, Jan 26, 2015	10.30	10.44	10.11	10.11
2659	NASDAQ	CVCY	Fri, Jan 23, 2015	10.09	10.29	10.10	10.11
2658	NASDAQ	CVCY	Thu, Jan 22, 2015	9.83	10.08	9.83	10.08
2657	NASDAQ	CVCY	Wed, Jan 21, 2015	9.78	9.84	9.79	9.83
2656	NASDAQ	CVCY	Tue, Jan 20, 2015	9.69	9.72	9.69	9.72
2655	NASDAQ	CVCY	Fri, Jan 16, 2015	9.64	9.76	9.55	9.61
2654	NASDAQ	CVCY	Thu, Jan 15, 2015	9.92	9.90	9.56	9.66
2653	NASDAQ	CVCY	Wed, Jan 14, 2015	10.30	10.30	9.60	9.92
2652	NASDAQ	CVCY	Tue, Jan 13, 2015	10.60	10.60	10.10	10.19
2651	NASDAQ	CVCY	Mon, Jan 12, 2015	11.46	11.46	10.45	10.55
2650	NASDAQ	CVCY	Fri, Jan 9, 2015	11.35	11.70	11.35	11.69
2649	NASDAQ	CVCY	Thu, Jan 8, 2015	11.24	11.35	11.22	11.35
2648	NASDAQ	CVCY	Wed, Jan 7, 2015	11.21	11.21	11.08	11.15
2647	NASDAQ	CVCY	Tue, Jan 6, 2015	11.10	11.31	10.99	11.31
2646	NASDAQ	CVCY	Mon, Jan 5, 2015	11.27	11.29	11.00	11.18
2645	NASDAQ	CVCY	Fri, Jan 2, 2015	11.03	11.36	11.02	11.36
2644	NASDAQ	CVCY	Wed, Dec 31, 2014	10.82	11.08	10.91	11.08
2643	NASDAQ	CVCY	Tue, Dec 30, 2014	10.74	10.99	10.74	10.90
2642	NASDAQ	CVCY	Mon, Dec 29, 2014	10.82	10.87	10.80	10.82
2641	NASDAQ	CVCY	Fri, Dec 26, 2014	11.10	11.02	10.87	10.89
2640	NASDAQ	CVCY	Wed, Dec 24, 2014	11.01	11.10	10.95	11.10
2639	NASDAQ	CVCY	Tue, Dec 23, 2014	10.95	11.14	10.95	11.08
2638	NASDAQ	CVCY	Mon, Dec 22, 2014	10.98	11.09	10.79	11.01
2637	NASDAQ	CVCY	Fri, Dec 19, 2014	11.10	11.14	10.68	10.68
2636	NASDAQ	CVCY	Thu, Dec 18, 2014	11.05	11.18	10.86	11.10
2635	NASDAQ	CVCY	Wed, Dec 17, 2014	11.11	11.15	10.76	10.89
2634	NASDAQ	CVCY	Tue, Dec 16, 2014	11.04	11.28	11.06	11.20
2633	NASDAQ	CVCY	Mon, Dec 15, 2014	11.08	11.34	11.00	11.28
2632	NASDAQ	CVCY	Fri, Dec 12, 2014	11.24	11.30	10.96	11.00
2631	NASDAQ	CVCY	Thu, Dec 11, 2014	11.05	11.27	11.05	11.27
2630	NASDAQ	CVCY	Wed, Dec 10, 2014	11.24	11.61	10.95	11.00
2629	NASDAQ	CVCY	Tue, Dec 9, 2014	11.30	11.61	11.06	11.25
2628	NASDAQ	CVCY	Mon, Dec 8, 2014	11.26	11.30	10.97	11.25
2627	NASDAQ	CVCY	Fri, Dec 5, 2014	10.92	11.15	10.91	11.04
2626	NASDAQ	CVCY	Thu, Dec 4, 2014	10.79	10.91	10.75	10.91
2625	NASDAQ	CVCY	Wed, Dec 3, 2014	10.53	10.85	10.53	10.75
2624	NASDAQ	CVCY	Tue, Dec 2, 2014	10.92	10.92	10.61	10.81
2623	NASDAQ	CVCY	Mon, Dec 1, 2014	10.76	10.88	10.62	10.88
2622	NASDAQ	CVCY	Fri, Nov 28, 2014	10.76	10.76	10.76	10.76
2621	NASDAQ	CVCY	Wed, Nov 26, 2014	10.82	10.93	10.62	10.86
2620	NASDAQ	CVCY	Tue, Nov 25, 2014	10.71	11.03	10.62	11.03
2619	NASDAQ	CVCY	Mon, Nov 24, 2014	10.71	10.82	10.50	10.80
2618	NASDAQ	CVCY	Fri, Nov 21, 2014	10.90	10.90	10.71	10.71
2617	NASDAQ	CVCY	Thu, Nov 20, 2014	10.95	10.95	10.85	10.95
2616	NASDAQ	CVCY	Wed, Nov 19, 2014	10.93	10.93	10.85	10.85
2615	NASDAQ	CVCY	Tue, Nov 18, 2014	10.97	10.97	10.65	10.65
2614	NASDAQ	CVCY	Mon, Nov 17, 2014	10.80	10.85	10.66	10.80
2613	NASDAQ	CVCY	Fri, Nov 14, 2014	10.65	10.79	10.55	10.79
2612	NASDAQ	CVCY	Wed, Nov 12, 2014	10.75	10.75	10.75	10.75
2611	NASDAQ	CVCY	Tue, Nov 11, 2014	11.00	11.00	10.70	10.75
2610	NASDAQ	CVCY	Mon, Nov 10, 2014	11.01	11.02	11.00	11.02
2609	NASDAQ	CVCY	Fri, Nov 7, 2014	10.98	11.10	10.66	10.83
2608	NASDAQ	CVCY	Thu, Nov 6, 2014	10.96	10.99	10.95	10.99
2607	NASDAQ	CVCY	Wed, Nov 5, 2014	10.91	10.98	10.91	10.98
2606	NASDAQ	CVCY	Tue, Nov 4, 2014	10.79	10.98	10.79	10.91
2605	NASDAQ	CVCY	Mon, Nov 3, 2014	10.79	10.95	10.62	10.80
2604	NASDAQ	CVCY	Fri, Oct 31, 2014	10.78	10.85	10.78	10.81
2603	NASDAQ	CVCY	Thu, Oct 30, 2014	10.78	10.97	10.78	10.78
2602	NASDAQ	CVCY	Wed, Oct 29, 2014	10.78	10.89	10.78	10.78
2601	NASDAQ	CVCY	Tue, Oct 28, 2014	10.78	10.97	10.78	10.78
2600	NASDAQ	CVCY	Mon, Oct 27, 2014	10.66	10.78	10.66	10.71
2599	NASDAQ	CVCY	Fri, Oct 24, 2014	10.61	10.80	10.61	10.80
2598	NASDAQ	CVCY	Thu, Oct 23, 2014	10.79	10.79	10.67	10.67
2597	NASDAQ	CVCY	Wed, Oct 22, 2014	10.61	10.78	10.61	10.63
2596	NASDAQ	CVCY	Tue, Oct 21, 2014	10.93	11.00	10.76	10.76
2595	NASDAQ	CVCY	Mon, Oct 20, 2014	10.83	11.50	10.61	10.92
2594	NASDAQ	CVCY	Fri, Oct 17, 2014	10.83	11.00	10.87	10.98
2593	NASDAQ	CVCY	Thu, Oct 16, 2014	10.65	11.03	10.61	10.76
2592	NASDAQ	CVCY	Wed, Oct 15, 2014	11.10	11.10	10.85	10.85
2591	NASDAQ	CVCY	Tue, Oct 14, 2014	10.93	11.10	11.05	11.05
2590	NASDAQ	CVCY	Mon, Oct 13, 2014	10.94	11.02	11.00	11.01
2589	NASDAQ	CVCY	Fri, Oct 10, 2014	10.78	11.01	10.78	11.01
2588	NASDAQ	CVCY	Thu, Oct 9, 2014	10.86	10.89	10.84	10.84
2587	NASDAQ	CVCY	Wed, Oct 8, 2014	10.83	10.85	10.75	10.79
2586	NASDAQ	CVCY	Tue, Oct 7, 2014	10.90	11.24	10.60	10.85
2585	NASDAQ	CVCY	Mon, Oct 6, 2014	11.18	11.30	10.91	10.91
2584	NASDAQ	CVCY	Fri, Oct 3, 2014	11.49	11.49	11.20	11.30
2583	NASDAQ	CVCY	Thu, Oct 2, 2014	11.45	11.42	11.20	11.42
2582	NASDAQ	CVCY	Wed, Oct 1, 2014	11.48	11.48	11.20	11.47
2581	NASDAQ	CVCY	Tue, Sep 30, 2014	11.38	11.50	11.22	11.48
2580	NASDAQ	CVCY	Mon, Sep 29, 2014	11.23	11.35	11.20	11.31
2579	NASDAQ	CVCY	Fri, Sep 26, 2014	11.47	11.60	11.39	11.39
2578	NASDAQ	CVCY	Thu, Sep 25, 2014	11.49	11.49	11.30	11.39
2577	NASDAQ	CVCY	Wed, Sep 24, 2014	11.58	11.58	11.33	11.52
2576	NASDAQ	CVCY	Tue, Sep 23, 2014	11.42	11.58	11.32	11.35
2575	NASDAQ	CVCY	Mon, Sep 22, 2014	11.06	11.53	11.00	11.43
2574	NASDAQ	CVCY	Fri, Sep 19, 2014	10.93	11.00	10.63	11.00
2573	NASDAQ	CVCY	Thu, Sep 18, 2014	10.96	11.15	10.89	11.00
2572	NASDAQ	CVCY	Wed, Sep 17, 2014	11.37	11.55	10.99	11.15
2571	NASDAQ	CVCY	Tue, Sep 16, 2014	11.46	11.55	11.35	11.45
2570	NASDAQ	CVCY	Mon, Sep 15, 2014	11.46	11.58	11.40	11.54
2569	NASDAQ	CVCY	Fri, Sep 12, 2014	11.44	11.47	11.35	11.35
2568	NASDAQ	CVCY	Thu, Sep 11, 2014	11.60	11.60	11.40	11.42
2567	NASDAQ	CVCY	Wed, Sep 10, 2014	11.40	11.62	11.40	11.58
2566	NASDAQ	CVCY	Tue, Sep 9, 2014	11.75	11.88	11.44	11.44
2565	NASDAQ	CVCY	Mon, Sep 8, 2014	12.00	12.00	11.70	11.98
2564	NASDAQ	CVCY	Fri, Sep 5, 2014	11.96	11.97	11.80	11.95
2563	NASDAQ	CVCY	Thu, Sep 4, 2014	11.89	11.89	11.89	11.89
2562	NASDAQ	CVCY	Wed, Sep 3, 2014	11.60	11.75	11.52	11.67
2561	NASDAQ	CVCY	Tue, Sep 2, 2014	11.52	11.75	11.52	11.66
2560	NASDAQ	CVCY	Fri, Aug 29, 2014	11.68	11.74	11.49	11.52
2559	NASDAQ	CVCY	Thu, Aug 28, 2014	11.50	11.75	11.15	11.63
2558	NASDAQ	CVCY	Wed, Aug 27, 2014	11.37	11.50	11.47	11.50
2557	NASDAQ	CVCY	Tue, Aug 26, 2014	11.50	11.50	11.39	11.49
2556	NASDAQ	CVCY	Mon, Aug 25, 2014	11.60	11.90	11.50	11.50
2555	NASDAQ	CVCY	Fri, Aug 22, 2014	11.67	11.97	11.50	11.55
2554	NASDAQ	CVCY	Thu, Aug 21, 2014	11.94	11.94	11.67	11.67
2553	NASDAQ	CVCY	Wed, Aug 20, 2014	11.98	12.04	11.98	12.01
2552	NASDAQ	CVCY	Tue, Aug 19, 2014	11.90	12.16	11.80	11.80
2551	NASDAQ	CVCY	Mon, Aug 18, 2014	13.40	12.20	11.35	11.93
2550	NASDAQ	CVCY	Fri, Aug 15, 2014	11.48	11.72	11.30	11.70
2549	NASDAQ	CVCY	Thu, Aug 14, 2014	11.36	11.63	11.21	11.44
2548	NASDAQ	CVCY	Wed, Aug 13, 2014	11.35	11.45	11.30	11.44
2547	NASDAQ	CVCY	Tue, Aug 12, 2014	11.39	11.69	11.30	11.35
2546	NASDAQ	CVCY	Mon, Aug 11, 2014	11.93	11.93	11.30	11.51
2545	NASDAQ	CVCY	Fri, Aug 8, 2014	12.23	12.28	11.81	12.09
2544	NASDAQ	CVCY	Thu, Aug 7, 2014	12.50	12.50	12.22	12.27
2543	NASDAQ	CVCY	Wed, Aug 6, 2014	12.17	12.50	12.17	12.50
2542	NASDAQ	CVCY	Tue, Aug 5, 2014	12.31	12.49	12.17	12.17
2541	NASDAQ	CVCY	Mon, Aug 4, 2014	12.34	12.47	11.92	12.39
2540	NASDAQ	CVCY	Fri, Aug 1, 2014	12.50	12.50	12.02	12.34
2539	NASDAQ	CVCY	Thu, Jul 31, 2014	12.40	12.51	12.40	12.50
2538	NASDAQ	CVCY	Wed, Jul 30, 2014	12.40	13.27	12.31	12.49
2537	NASDAQ	CVCY	Tue, Jul 29, 2014	12.34	12.53	12.24	12.28
2536	NASDAQ	CVCY	Mon, Jul 28, 2014	12.48	12.50	12.33	12.50
2535	NASDAQ	CVCY	Fri, Jul 25, 2014	12.37	12.55	12.40	12.50
2534	NASDAQ	CVCY	Thu, Jul 24, 2014	12.50	12.60	12.34	12.45
2533	NASDAQ	CVCY	Wed, Jul 23, 2014	12.81	12.81	12.45	12.48
2532	NASDAQ	CVCY	Tue, Jul 22, 2014	12.82	12.84	12.56	12.56
2531	NASDAQ	CVCY	Mon, Jul 21, 2014	12.28	12.97	12.28	12.67
2530	NASDAQ	CVCY	Fri, Jul 18, 2014	12.80	12.80	12.05	12.19
2529	NASDAQ	CVCY	Thu, Jul 17, 2014	12.95	12.95	12.61	12.77
2528	NASDAQ	CVCY	Wed, Jul 16, 2014	12.99	13.00	12.80	12.95
2527	NASDAQ	CVCY	Tue, Jul 15, 2014	12.90	12.99	12.64	12.99
2526	NASDAQ	CVCY	Mon, Jul 14, 2014	12.61	13.20	12.61	12.70
2525	NASDAQ	CVCY	Fri, Jul 11, 2014	12.82	13.46	12.76	12.76
2524	NASDAQ	CVCY	Thu, Jul 10, 2014	13.12	13.12	12.74	12.84
2523	NASDAQ	CVCY	Wed, Jul 9, 2014	13.12	13.12	12.81	12.93
2522	NASDAQ	CVCY	Tue, Jul 8, 2014	12.96	13.14	12.79	13.06
2521	NASDAQ	CVCY	Mon, Jul 7, 2014	13.00	13.20	12.72	13.11
2520	NASDAQ	CVCY	Thu, Jul 3, 2014	13.35	13.09	12.60	12.81
2519	NASDAQ	CVCY	Wed, Jul 2, 2014	13.15	13.38	13.19	13.38
2518	NASDAQ	CVCY	Tue, Jul 1, 2014	12.57	13.30	12.54	13.22
2517	NASDAQ	CVCY	Mon, Jun 30, 2014	12.37	13.90	12.32	13.09
2516	NASDAQ	CVCY	Fri, Jun 27, 2014	11.53	12.32	11.30	12.32
2515	NASDAQ	CVCY	Thu, Jun 26, 2014	11.84	11.84	11.61	11.63
2514	NASDAQ	CVCY	Wed, Jun 25, 2014	11.95	11.95	11.95	11.95
2513	NASDAQ	CVCY	Tue, Jun 24, 2014	11.81	11.95	11.81	11.91
2512	NASDAQ	CVCY	Mon, Jun 23, 2014	12.69	12.71	11.67	11.90
2511	NASDAQ	CVCY	Fri, Jun 20, 2014	12.00	12.54	11.73	12.48
2510	NASDAQ	CVCY	Thu, Jun 19, 2014	11.90	12.00	11.70	11.90
2509	NASDAQ	CVCY	Wed, Jun 18, 2014	11.62	12.20	11.50	11.96
2508	NASDAQ	CVCY	Tue, Jun 17, 2014	11.25	11.61	11.16	11.61
2507	NASDAQ	CVCY	Mon, Jun 16, 2014	11.33	11.33	11.04	11.15
2506	NASDAQ	CVCY	Fri, Jun 13, 2014	11.20	11.32	11.20	11.32
2505	NASDAQ	CVCY	Thu, Jun 12, 2014	11.37	11.30	11.13	11.30
2504	NASDAQ	CVCY	Wed, Jun 11, 2014	11.24	11.30	11.24	11.30
2503	NASDAQ	CVCY	Tue, Jun 10, 2014	11.43	11.43	11.25	11.26
2502	NASDAQ	CVCY	Mon, Jun 9, 2014	11.29	11.50	11.29	11.34
2501	NASDAQ	CVCY	Fri, Jun 6, 2014	11.50	11.50	11.29	11.29
2500	NASDAQ	CVCY	Thu, Jun 5, 2014	11.11	11.28	11.11	11.28
2499	NASDAQ	CVCY	Wed, Jun 4, 2014	11.24	11.25	11.23	11.25
2498	NASDAQ	CVCY	Tue, Jun 3, 2014	11.05	11.31	11.05	11.26
2497	NASDAQ	CVCY	Mon, Jun 2, 2014	11.29	11.40	11.00	11.10
2496	NASDAQ	CVCY	Fri, May 30, 2014	11.38	11.34	11.21	11.24
2495	NASDAQ	CVCY	Thu, May 29, 2014	11.29	11.36	11.29	11.36
2494	NASDAQ	CVCY	Wed, May 28, 2014	11.21	11.30	11.20	11.20
2493	NASDAQ	CVCY	Tue, May 27, 2014	11.21	11.39	11.14	11.27
2492	NASDAQ	CVCY	Fri, May 23, 2014	11.20	11.28	11.20	11.28
2491	NASDAQ	CVCY	Thu, May 22, 2014	11.28	11.46	11.28	11.32
2490	NASDAQ	CVCY	Wed, May 21, 2014	11.15	11.83	11.14	11.20
2489	NASDAQ	CVCY	Tue, May 20, 2014	11.18	11.18	11.18	11.18
2488	NASDAQ	CVCY	Mon, May 19, 2014	11.05	11.29	10.98	11.21
2487	NASDAQ	CVCY	Fri, May 16, 2014	11.10	11.27	10.61	11.03
2486	NASDAQ	CVCY	Thu, May 15, 2014	11.15	11.21	11.10	11.10
2485	NASDAQ	CVCY	Wed, May 14, 2014	11.26	11.26	11.10	11.15
2484	NASDAQ	CVCY	Tue, May 13, 2014	11.12	11.42	11.11	11.42
2483	NASDAQ	CVCY	Mon, May 12, 2014	11.42	11.42	11.16	11.31
2482	NASDAQ	CVCY	Fri, May 9, 2014	11.30	11.43	11.30	11.32
2481	NASDAQ	CVCY	Thu, May 8, 2014	11.31	11.42	11.31	11.40
2480	NASDAQ	CVCY	Wed, May 7, 2014	11.35	11.49	11.32	11.32
2479	NASDAQ	CVCY	Tue, May 6, 2014	11.43	11.51	11.32	11.34
2478	NASDAQ	CVCY	Mon, May 5, 2014	11.21	11.40	11.20	11.40
2477	NASDAQ	CVCY	Fri, May 2, 2014	11.38	11.53	11.22	11.35
2476	NASDAQ	CVCY	Thu, May 1, 2014	11.58	11.66	11.28	11.30
2475	NASDAQ	CVCY	Wed, Apr 30, 2014	11.84	11.94	11.51	11.51
2474	NASDAQ	CVCY	Tue, Apr 29, 2014	11.75	11.79	11.71	11.78
2473	NASDAQ	CVCY	Mon, Apr 28, 2014	11.75	11.95	11.61	11.81
2472	NASDAQ	CVCY	Fri, Apr 25, 2014	11.71	11.74	11.55	11.74
2471	NASDAQ	CVCY	Thu, Apr 24, 2014	11.63	11.74	11.53	11.71
2470	NASDAQ	CVCY	Wed, Apr 23, 2014	11.68	11.75	11.53	11.53
2469	NASDAQ	CVCY	Tue, Apr 22, 2014	11.50	11.59	11.47	11.59
2468	NASDAQ	CVCY	Mon, Apr 21, 2014	11.44	11.50	11.33	11.50
2467	NASDAQ	CVCY	Thu, Apr 17, 2014	11.49	11.49	11.12	11.49
2466	NASDAQ	CVCY	Wed, Apr 16, 2014	11.40	11.51	11.40	11.49
2465	NASDAQ	CVCY	Tue, Apr 15, 2014	11.46	11.48	11.26	11.39
2464	NASDAQ	CVCY	Mon, Apr 14, 2014	11.17	11.75	11.13	11.28
2463	NASDAQ	CVCY	Fri, Apr 11, 2014	11.77	11.77	11.22	11.39
2462	NASDAQ	CVCY	Thu, Apr 10, 2014	11.82	12.00	11.71	11.71
2461	NASDAQ	CVCY	Wed, Apr 9, 2014	11.78	12.07	11.78	12.07
2460	NASDAQ	CVCY	Tue, Apr 8, 2014	12.00	12.08	11.89	12.00
2459	NASDAQ	CVCY	Mon, Apr 7, 2014	12.00	12.09	11.85	12.09
2458	NASDAQ	CVCY	Fri, Apr 4, 2014	12.15	12.18	11.89	12.00
2457	NASDAQ	CVCY	Thu, Apr 3, 2014	12.53	12.60	12.05	12.10
2456	NASDAQ	CVCY	Wed, Apr 2, 2014	11.81	12.80	11.78	12.16
2455	NASDAQ	CVCY	Tue, Apr 1, 2014	11.59	11.63	11.30	11.63
2454	NASDAQ	CVCY	Mon, Mar 31, 2014	11.27	11.63	11.27	11.51
2453	NASDAQ	CVCY	Fri, Mar 28, 2014	11.31	11.38	11.25	11.25
2452	NASDAQ	CVCY	Thu, Mar 27, 2014	11.19	11.38	11.19	11.38
2451	NASDAQ	CVCY	Wed, Mar 26, 2014	11.26	11.48	11.26	11.38
2450	NASDAQ	CVCY	Tue, Mar 25, 2014	11.25	11.30	11.25	11.30
2449	NASDAQ	CVCY	Mon, Mar 24, 2014	11.25	11.44	11.18	11.18
2448	NASDAQ	CVCY	Fri, Mar 21, 2014	11.42	11.56	11.22	11.35
2447	NASDAQ	CVCY	Thu, Mar 20, 2014	11.08	11.53	11.08	11.44
2446	NASDAQ	CVCY	Wed, Mar 19, 2014	11.28	11.34	11.10	11.10
2445	NASDAQ	CVCY	Tue, Mar 18, 2014	11.51	11.62	11.20	11.20
2444	NASDAQ	CVCY	Mon, Mar 17, 2014	11.68	11.68	11.45	11.45
2443	NASDAQ	CVCY	Fri, Mar 14, 2014	11.72	11.62	11.50	11.51
2442	NASDAQ	CVCY	Wed, Mar 12, 2014	11.43	11.67	11.33	11.63
2441	NASDAQ	CVCY	Tue, Mar 11, 2014	11.65	11.65	11.50	11.60
2440	NASDAQ	CVCY	Mon, Mar 10, 2014	11.56	11.83	11.39	11.76
2439	NASDAQ	CVCY	Fri, Mar 7, 2014	11.84	11.85	11.70	11.85
2438	NASDAQ	CVCY	Wed, Mar 5, 2014	11.33	11.85	11.33	11.70
2437	NASDAQ	CVCY	Tue, Mar 4, 2014	11.53	11.58	11.36	11.41
2436	NASDAQ	CVCY	Mon, Mar 3, 2014	11.42	11.79	11.32	11.40
2435	NASDAQ	CVCY	Fri, Feb 28, 2014	11.46	11.83	11.42	11.56
2434	NASDAQ	CVCY	Thu, Feb 27, 2014	11.80	11.80	11.80	11.80
2433	NASDAQ	CVCY	Wed, Feb 26, 2014	11.46	11.67	11.42	11.47
2432	NASDAQ	CVCY	Tue, Feb 25, 2014	11.52	11.79	11.21	11.79
2431	NASDAQ	CVCY	Mon, Feb 24, 2014	11.76	11.28	11.28	11.28
2430	NASDAQ	CVCY	Fri, Feb 21, 2014	11.80	11.80	11.41	11.66
2429	NASDAQ	CVCY	Thu, Feb 20, 2014	11.41	11.80	11.44	11.79
2428	NASDAQ	CVCY	Wed, Feb 19, 2014	11.80	11.80	11.58	11.58
2427	NASDAQ	CVCY	Tue, Feb 18, 2014	11.85	11.83	11.51	11.83
2426	NASDAQ	CVCY	Fri, Feb 14, 2014	11.87	11.90	11.41	11.86
2425	NASDAQ	CVCY	Thu, Feb 13, 2014	11.72	11.88	11.27	11.76
2424	NASDAQ	CVCY	Wed, Feb 12, 2014	11.88	11.88	11.87	11.87
2423	NASDAQ	CVCY	Tue, Feb 11, 2014	11.16	11.43	11.05	11.32
2422	NASDAQ	CVCY	Mon, Feb 10, 2014	11.29	11.62	11.15	11.15
2421	NASDAQ	CVCY	Fri, Feb 7, 2014	11.01	11.35	11.00	11.10
2420	NASDAQ	CVCY	Thu, Feb 6, 2014	11.59	11.59	11.08	11.11
2419	NASDAQ	CVCY	Wed, Feb 5, 2014	11.59	11.90	11.50	11.50
2418	NASDAQ	CVCY	Tue, Feb 4, 2014	11.46	11.55	11.37	11.54
2417	NASDAQ	CVCY	Mon, Feb 3, 2014	11.47	11.52	11.23	11.52
2416	NASDAQ	CVCY	Fri, Jan 31, 2014	11.07	11.50	11.07	11.50
2415	NASDAQ	CVCY	Thu, Jan 30, 2014	10.81	11.20	10.90	10.91
2414	NASDAQ	CVCY	Wed, Jan 29, 2014	11.42	11.42	11.41	11.41
2413	NASDAQ	CVCY	Tue, Jan 28, 2014	11.41	11.51	11.41	11.41
2412	NASDAQ	CVCY	Mon, Jan 27, 2014	11.30	11.32	11.27	11.27
2411	NASDAQ	CVCY	Fri, Jan 24, 2014	11.25	11.31	11.25	11.31
2410	NASDAQ	CVCY	Thu, Jan 23, 2014	11.34	11.68	11.08	11.39
2409	NASDAQ	CVCY	Wed, Jan 22, 2014	11.37	11.81	11.37	11.40
2408	NASDAQ	CVCY	Tue, Jan 21, 2014	11.49	11.49	10.87	11.38
2407	NASDAQ	CVCY	Fri, Jan 17, 2014	11.48	11.53	11.34	11.53
2406	NASDAQ	CVCY	Thu, Jan 16, 2014	11.50	11.61	11.41	11.58
2405	NASDAQ	CVCY	Wed, Jan 15, 2014	10.94	11.50	10.68	11.49
2404	NASDAQ	CVCY	Tue, Jan 14, 2014	10.77	10.98	10.77	10.98
2403	NASDAQ	CVCY	Mon, Jan 13, 2014	10.94	10.94	10.75	10.82
2402	NASDAQ	CVCY	Fri, Jan 10, 2014	10.96	10.96	10.67	10.76
2401	NASDAQ	CVCY	Thu, Jan 9, 2014	11.02	11.63	10.85	10.86
2400	NASDAQ	CVCY	Wed, Jan 8, 2014	11.00	11.40	10.86	11.06
2399	NASDAQ	CVCY	Tue, Jan 7, 2014	11.10	11.08	10.85	10.98
2398	NASDAQ	CVCY	Mon, Jan 6, 2014	11.51	11.51	10.86	10.99
2397	NASDAQ	CVCY	Fri, Jan 3, 2014	10.76	11.70	10.69	11.70
2396	NASDAQ	CVCY	Thu, Jan 2, 2014	11.05	11.05	10.80	10.85
2395	NASDAQ	CVCY	Tue, Dec 31, 2013	11.34	11.39	10.73	11.25
2394	NASDAQ	CVCY	Mon, Dec 30, 2013	10.95	11.34	10.70	11.27
2393	NASDAQ	CVCY	Fri, Dec 27, 2013	10.75	11.00	10.75	11.00
2392	NASDAQ	CVCY	Thu, Dec 26, 2013	11.45	11.45	10.55	10.86
2391	NASDAQ	CVCY	Tue, Dec 24, 2013	11.58	11.93	11.35	11.44
2390	NASDAQ	CVCY	Mon, Dec 23, 2013	11.91	11.96	11.50	11.67
2389	NASDAQ	CVCY	Fri, Dec 20, 2013	10.53	12.82	10.53	12.69
2388	NASDAQ	CVCY	Thu, Dec 19, 2013	10.75	11.16	10.33	10.50
2387	NASDAQ	CVCY	Wed, Dec 18, 2013	10.78	10.90	10.26	10.38
2386	NASDAQ	CVCY	Tue, Dec 17, 2013	10.94	11.47	10.51	10.55
2385	NASDAQ	CVCY	Mon, Dec 16, 2013	10.62	10.95	10.50	10.60
2384	NASDAQ	CVCY	Fri, Dec 13, 2013	10.72	10.74	10.36	10.52
2383	NASDAQ	CVCY	Thu, Dec 12, 2013	10.28	10.53	10.28	10.40
2382	NASDAQ	CVCY	Wed, Dec 11, 2013	10.31	10.45	10.31	10.34
2381	NASDAQ	CVCY	Tue, Dec 10, 2013	10.24	10.55	10.10	10.31
2380	NASDAQ	CVCY	Mon, Dec 9, 2013	10.83	10.85	10.07	10.30
2379	NASDAQ	CVCY	Fri, Dec 6, 2013	10.08	10.69	10.05	10.52
2378	NASDAQ	CVCY	Thu, Dec 5, 2013	10.34	10.34	10.10	10.10
2377	NASDAQ	CVCY	Wed, Dec 4, 2013	10.35	10.75	10.35	10.36
2376	NASDAQ	CVCY	Tue, Dec 3, 2013	10.65	10.78	10.50	10.50
2375	NASDAQ	CVCY	Mon, Dec 2, 2013	10.57	10.75	10.57	10.71
2374	NASDAQ	CVCY	Fri, Nov 29, 2013	10.67	10.80	10.63	10.63
2373	NASDAQ	CVCY	Wed, Nov 27, 2013	10.80	10.80	10.80	10.80
2372	NASDAQ	CVCY	Tue, Nov 26, 2013	10.63	10.63	10.63	10.63
2371	NASDAQ	CVCY	Mon, Nov 25, 2013	10.75	10.75	10.63	10.75
2370	NASDAQ	CVCY	Fri, Nov 22, 2013	10.71	10.79	10.71	10.79
2369	NASDAQ	CVCY	Thu, Nov 21, 2013	10.68	11.05	10.68	10.90
2368	NASDAQ	CVCY	Wed, Nov 20, 2013	10.71	10.80	10.54	10.54
2367	NASDAQ	CVCY	Mon, Nov 18, 2013	10.78	10.78	10.61	10.68
2366	NASDAQ	CVCY	Fri, Nov 15, 2013	10.49	10.80	10.27	10.74
2365	NASDAQ	CVCY	Thu, Nov 14, 2013	10.36	10.50	10.17	10.35
2364	NASDAQ	CVCY	Wed, Nov 13, 2013	10.73	11.05	10.14	10.39
2363	NASDAQ	CVCY	Tue, Nov 12, 2013	10.65	10.88	10.52	10.52
2362	NASDAQ	CVCY	Mon, Nov 11, 2013	10.97	11.32	10.43	11.00
2361	NASDAQ	CVCY	Fri, Nov 8, 2013	11.07	11.40	10.99	10.99
2360	NASDAQ	CVCY	Thu, Nov 7, 2013	11.18	11.20	11.18	11.20
2359	NASDAQ	CVCY	Wed, Nov 6, 2013	11.00	11.10	10.60	11.00
2358	NASDAQ	CVCY	Tue, Nov 5, 2013	11.23	11.49	10.96	10.96
2357	NASDAQ	CVCY	Mon, Nov 4, 2013	11.00	11.70	11.00	11.46
2356	NASDAQ	CVCY	Fri, Nov 1, 2013	10.45	10.90	10.45	10.90
2355	NASDAQ	CVCY	Thu, Oct 31, 2013	10.74	10.74	10.46	10.55
2354	NASDAQ	CVCY	Wed, Oct 30, 2013	10.24	10.97	10.24	10.97
2353	NASDAQ	CVCY	Tue, Oct 29, 2013	10.39	10.39	10.13	10.21
2352	NASDAQ	CVCY	Mon, Oct 28, 2013	10.29	10.40	10.08	10.39
2351	NASDAQ	CVCY	Fri, Oct 25, 2013	10.44	10.44	10.35	10.44
2350	NASDAQ	CVCY	Thu, Oct 24, 2013	10.26	10.44	10.21	10.36
2349	NASDAQ	CVCY	Wed, Oct 23, 2013	10.25	10.39	10.19	10.39
2348	NASDAQ	CVCY	Tue, Oct 22, 2013	10.14	10.38	9.99	10.16
2347	NASDAQ	CVCY	Mon, Oct 21, 2013	10.24	10.45	10.01	10.04
2346	NASDAQ	CVCY	Fri, Oct 18, 2013	10.26	10.40	10.05	10.23
2345	NASDAQ	CVCY	Thu, Oct 17, 2013	10.36	10.40	10.13	10.37
2344	NASDAQ	CVCY	Wed, Oct 16, 2013	10.00	10.15	10.00	10.15
2343	NASDAQ	CVCY	Tue, Oct 15, 2013	10.09	10.25	9.75	10.11
2342	NASDAQ	CVCY	Mon, Oct 14, 2013	9.95	10.14	9.95	10.05
2341	NASDAQ	CVCY	Fri, Oct 11, 2013	10.09	10.17	9.91	10.00
2340	NASDAQ	CVCY	Thu, Oct 10, 2013	10.21	10.26	9.95	10.06
2339	NASDAQ	CVCY	Wed, Oct 9, 2013	10.32	10.42	9.76	9.91
2338	NASDAQ	CVCY	Tue, Oct 8, 2013	9.85	10.50	9.85	10.50
2337	NASDAQ	CVCY	Mon, Oct 7, 2013	10.05	10.46	9.68	9.81
2336	NASDAQ	CVCY	Fri, Oct 4, 2013	9.91	10.30	9.85	10.14
2335	NASDAQ	CVCY	Thu, Oct 3, 2013	9.90	10.11	9.50	10.08
2334	NASDAQ	CVCY	Wed, Oct 2, 2013	10.09	10.05	9.90	9.92
2333	NASDAQ	CVCY	Tue, Oct 1, 2013	10.17	10.17	9.91	10.06
2332	NASDAQ	CVCY	Mon, Sep 30, 2013	9.85	10.18	9.56	10.15
2331	NASDAQ	CVCY	Fri, Sep 27, 2013	10.08	10.18	9.70	9.85
2330	NASDAQ	CVCY	Thu, Sep 26, 2013	9.84	10.18	9.84	10.17
2329	NASDAQ	CVCY	Wed, Sep 25, 2013	10.01	10.04	9.89	10.04
2328	NASDAQ	CVCY	Tue, Sep 24, 2013	9.69	10.09	9.69	9.95
2327	NASDAQ	CVCY	Mon, Sep 23, 2013	9.71	10.22	9.70	9.83
2326	NASDAQ	CVCY	Fri, Sep 20, 2013	10.03	10.03	9.51	9.51
2325	NASDAQ	CVCY	Thu, Sep 19, 2013	10.25	10.25	10.01	10.19
2324	NASDAQ	CVCY	Wed, Sep 18, 2013	10.19	10.25	10.03	10.25
2323	NASDAQ	CVCY	Tue, Sep 17, 2013	10.24	10.25	10.10	10.25
2322	NASDAQ	CVCY	Mon, Sep 16, 2013	10.20	10.25	10.02	10.18
2321	NASDAQ	CVCY	Fri, Sep 13, 2013	10.24	10.50	9.92	10.11
2320	NASDAQ	CVCY	Thu, Sep 12, 2013	9.86	10.24	9.70	10.24
2319	NASDAQ	CVCY	Wed, Sep 11, 2013	9.88	10.00	9.78	9.79
2318	NASDAQ	CVCY	Tue, Sep 10, 2013	9.90	9.99	9.90	9.99
2317	NASDAQ	CVCY	Mon, Sep 9, 2013	9.76	9.90	9.90	9.90
2316	NASDAQ	CVCY	Fri, Sep 6, 2013	9.85	9.88	9.65	9.75
2315	NASDAQ	CVCY	Thu, Sep 5, 2013	9.66	9.90	9.70	9.90
2314	NASDAQ	CVCY	Wed, Sep 4, 2013	9.45	9.88	9.40	9.86
2313	NASDAQ	CVCY	Tue, Sep 3, 2013	9.49	9.58	9.24	9.43
2312	NASDAQ	CVCY	Fri, Aug 30, 2013	9.26	9.60	9.21	9.45
2311	NASDAQ	CVCY	Thu, Aug 29, 2013	9.64	9.85	9.50	9.50
2310	NASDAQ	CVCY	Wed, Aug 28, 2013	9.09	9.76	9.09	9.34
2309	NASDAQ	CVCY	Tue, Aug 27, 2013	9.23	9.90	9.22	9.44
2308	NASDAQ	CVCY	Mon, Aug 26, 2013	9.50	9.50	9.27	9.31
2307	NASDAQ	CVCY	Fri, Aug 23, 2013	9.64	9.64	9.39	9.54
2306	NASDAQ	CVCY	Thu, Aug 22, 2013	9.90	9.90	9.65	9.65
2305	NASDAQ	CVCY	Wed, Aug 21, 2013	9.94	9.98	9.93	9.93
2304	NASDAQ	CVCY	Tue, Aug 20, 2013	9.99	9.99	9.99	9.99
2303	NASDAQ	CVCY	Mon, Aug 19, 2013	9.72	9.99	9.72	9.99
2302	NASDAQ	CVCY	Fri, Aug 16, 2013	9.98	10.04	9.95	10.04
2301	NASDAQ	CVCY	Thu, Aug 15, 2013	9.95	10.04	9.95	10.03
2300	NASDAQ	CVCY	Wed, Aug 14, 2013	10.00	10.04	9.95	9.95
2299	NASDAQ	CVCY	Tue, Aug 13, 2013	9.87	9.98	9.98	9.98
2298	NASDAQ	CVCY	Mon, Aug 12, 2013	9.86	9.97	9.86	9.86
2297	NASDAQ	CVCY	Fri, Aug 9, 2013	10.01	10.01	9.73	9.73
2296	NASDAQ	CVCY	Thu, Aug 8, 2013	10.03	10.05	10.00	10.04
2295	NASDAQ	CVCY	Wed, Aug 7, 2013	9.90	9.90	9.90	9.90
2294	NASDAQ	CVCY	Tue, Aug 6, 2013	10.03	10.01	9.76	9.89
2293	NASDAQ	CVCY	Mon, Aug 5, 2013	10.01	10.14	10.00	10.02
2292	NASDAQ	CVCY	Fri, Aug 2, 2013	10.12	10.14	10.01	10.01
2291	NASDAQ	CVCY	Thu, Aug 1, 2013	10.00	10.15	9.99	10.14
2290	NASDAQ	CVCY	Wed, Jul 31, 2013	9.98	10.12	9.75	10.12
2289	NASDAQ	CVCY	Tue, Jul 30, 2013	10.19	10.19	9.87	9.99
2288	NASDAQ	CVCY	Mon, Jul 29, 2013	10.09	10.16	9.71	10.16
2287	NASDAQ	CVCY	Fri, Jul 26, 2013	10.25	10.31	9.84	10.04
2286	NASDAQ	CVCY	Thu, Jul 25, 2013	10.29	10.29	10.00	10.26
2285	NASDAQ	CVCY	Wed, Jul 24, 2013	10.03	10.20	9.86	10.05
2284	NASDAQ	CVCY	Tue, Jul 23, 2013	9.99	10.00	9.72	10.00
2283	NASDAQ	CVCY	Mon, Jul 22, 2013	10.00	10.18	10.00	10.00
2282	NASDAQ	CVCY	Fri, Jul 19, 2013	10.00	10.18	9.71	10.02
2281	NASDAQ	CVCY	Thu, Jul 18, 2013	10.01	10.25	10.03	10.13
2280	NASDAQ	CVCY	Wed, Jul 17, 2013	9.84	10.31	9.84	9.85
2279	NASDAQ	CVCY	Tue, Jul 16, 2013	10.03	10.03	9.75	9.82
2278	NASDAQ	CVCY	Mon, Jul 15, 2013	9.99	10.26	9.97	10.07
2277	NASDAQ	CVCY	Fri, Jul 12, 2013	9.95	10.02	9.95	10.02
2276	NASDAQ	CVCY	Thu, Jul 11, 2013	10.30	10.30	9.95	9.95
2275	NASDAQ	CVCY	Wed, Jul 10, 2013	10.15	10.30	10.15	10.30
2274	NASDAQ	CVCY	Tue, Jul 9, 2013	10.15	10.15	10.14	10.14
2273	NASDAQ	CVCY	Mon, Jul 8, 2013	9.97	10.14	10.14	10.14
2272	NASDAQ	CVCY	Fri, Jul 5, 2013	9.99	10.00	10.00	10.00
2271	NASDAQ	CVCY	Wed, Jul 3, 2013	10.09	10.25	9.99	9.99
2270	NASDAQ	CVCY	Tue, Jul 2, 2013	10.15	10.31	10.01	10.01
2269	NASDAQ	CVCY	Mon, Jul 1, 2013	10.10	10.11	9.73	10.10
2268	NASDAQ	CVCY	Fri, Jun 28, 2013	10.08	10.08	10.08	10.08
2267	NASDAQ	CVCY	Thu, Jun 27, 2013	9.64	10.10	9.60	9.90
2266	NASDAQ	CVCY	Wed, Jun 26, 2013	9.80	9.80	9.56	9.61
2265	NASDAQ	CVCY	Tue, Jun 25, 2013	9.78	9.96	9.64	9.75
2264	NASDAQ	CVCY	Mon, Jun 24, 2013	9.77	9.90	9.75	9.75
2263	NASDAQ	CVCY	Fri, Jun 21, 2013	9.55	10.05	9.55	9.89
2262	NASDAQ	CVCY	Thu, Jun 20, 2013	9.65	9.80	9.56	9.80
2261	NASDAQ	CVCY	Wed, Jun 19, 2013	9.80	9.80	9.70	9.78
2260	NASDAQ	CVCY	Tue, Jun 18, 2013	9.90	9.99	9.63	9.70
2259	NASDAQ	CVCY	Mon, Jun 17, 2013	9.78	9.99	9.78	9.96
2258	NASDAQ	CVCY	Fri, Jun 14, 2013	9.81	10.00	9.50	9.74
2257	NASDAQ	CVCY	Thu, Jun 13, 2013	9.69	9.90	9.66	9.68
2256	NASDAQ	CVCY	Wed, Jun 12, 2013	9.53	10.09	9.53	9.65
2255	NASDAQ	CVCY	Tue, Jun 11, 2013	9.60	9.65	9.50	9.50
2254	NASDAQ	CVCY	Mon, Jun 10, 2013	9.65	9.65	9.55	9.55
2253	NASDAQ	CVCY	Fri, Jun 7, 2013	9.59	10.14	9.55	9.79
2252	NASDAQ	CVCY	Thu, Jun 6, 2013	9.34	9.60	9.40	9.43
2251	NASDAQ	CVCY	Wed, Jun 5, 2013	9.79	9.80	9.32	9.36
2250	NASDAQ	CVCY	Tue, Jun 4, 2013	9.70	10.04	9.29	9.57
2249	NASDAQ	CVCY	Mon, Jun 3, 2013	9.50	10.00	9.40	9.56
2248	NASDAQ	CVCY	Fri, May 31, 2013	9.31	9.49	9.31	9.42
2247	NASDAQ	CVCY	Thu, May 30, 2013	9.13	9.44	9.13	9.39
2246	NASDAQ	CVCY	Wed, May 29, 2013	8.99	9.29	8.99	9.25
2245	NASDAQ	CVCY	Tue, May 28, 2013	8.95	9.02	8.73	9.01
2244	NASDAQ	CVCY	Fri, May 24, 2013	8.70	8.90	8.90	8.90
2243	NASDAQ	CVCY	Thu, May 23, 2013	8.40	8.79	8.26	8.70
2242	NASDAQ	CVCY	Wed, May 22, 2013	8.80	8.80	8.70	8.75
2241	NASDAQ	CVCY	Tue, May 21, 2013	8.75	8.77	8.75	8.77
2240	NASDAQ	CVCY	Mon, May 20, 2013	8.60	8.75	8.60	8.75
2239	NASDAQ	CVCY	Fri, May 17, 2013	8.75	8.75	8.18	8.69
2238	NASDAQ	CVCY	Thu, May 16, 2013	8.75	8.75	8.35	8.60
2237	NASDAQ	CVCY	Wed, May 15, 2013	8.51	8.52	8.50	8.52
2236	NASDAQ	CVCY	Tue, May 14, 2013	8.41	8.49	8.41	8.48
2235	NASDAQ	CVCY	Mon, May 13, 2013	8.31	8.49	8.31	8.47
2234	NASDAQ	CVCY	Fri, May 10, 2013	8.20	8.28	8.07	8.28
2233	NASDAQ	CVCY	Thu, May 9, 2013	8.47	8.49	8.45	8.45
2232	NASDAQ	CVCY	Wed, May 8, 2013	8.25	8.35	8.25	8.35
2231	NASDAQ	CVCY	Tue, May 7, 2013	8.20	8.27	8.20	8.25
2230	NASDAQ	CVCY	Mon, May 6, 2013	8.02	8.25	8.02	8.25
2229	NASDAQ	CVCY	Fri, May 3, 2013	8.17	8.25	8.07	8.07
2228	NASDAQ	CVCY	Thu, May 2, 2013	8.06	8.25	8.06	8.24
2227	NASDAQ	CVCY	Wed, May 1, 2013	8.02	8.14	8.02	8.02
2226	NASDAQ	CVCY	Tue, Apr 30, 2013	8.05	8.25	8.00	8.05
2225	NASDAQ	CVCY	Mon, Apr 29, 2013	8.07	8.25	8.07	8.15
2224	NASDAQ	CVCY	Fri, Apr 26, 2013	8.05	8.20	8.05	8.06
2223	NASDAQ	CVCY	Thu, Apr 25, 2013	8.14	8.14	8.05	8.05
2222	NASDAQ	CVCY	Wed, Apr 24, 2013	8.06	8.15	8.05	8.05
2221	NASDAQ	CVCY	Tue, Apr 23, 2013	8.16	8.17	8.01	8.03
2220	NASDAQ	CVCY	Mon, Apr 22, 2013	8.12	8.12	8.12	8.12
2219	NASDAQ	CVCY	Fri, Apr 19, 2013	8.13	8.23	8.13	8.13
2218	NASDAQ	CVCY	Thu, Apr 18, 2013	8.35	8.35	8.24	8.24
2217	NASDAQ	CVCY	Wed, Apr 17, 2013	8.50	8.37	8.35	8.35
2216	NASDAQ	CVCY	Tue, Apr 16, 2013	8.41	8.43	8.41	8.43
2215	NASDAQ	CVCY	Mon, Apr 15, 2013	8.68	8.68	8.33	8.35
2214	NASDAQ	CVCY	Fri, Apr 12, 2013	8.70	8.70	8.58	8.64
2213	NASDAQ	CVCY	Thu, Apr 11, 2013	8.69	8.69	8.64	8.64
2212	NASDAQ	CVCY	Wed, Apr 10, 2013	8.75	8.75	8.69	8.69
2211	NASDAQ	CVCY	Tue, Apr 9, 2013	8.75	8.75	8.64	8.73
2210	NASDAQ	CVCY	Mon, Apr 8, 2013	8.65	8.75	8.46	8.75
2209	NASDAQ	CVCY	Fri, Apr 5, 2013	8.66	8.67	8.65	8.67
2208	NASDAQ	CVCY	Thu, Apr 4, 2013	8.60	8.69	8.58	8.67
2207	NASDAQ	CVCY	Wed, Apr 3, 2013	8.63	8.63	8.58	8.58
2206	NASDAQ	CVCY	Tue, Apr 2, 2013	8.46	8.64	8.46	8.49
2205	NASDAQ	CVCY	Mon, Apr 1, 2013	8.62	8.64	8.44	8.44
2204	NASDAQ	CVCY	Thu, Mar 28, 2013	8.64	8.66	8.44	8.63
2203	NASDAQ	CVCY	Wed, Mar 27, 2013	8.64	8.64	8.64	8.64
2202	NASDAQ	CVCY	Tue, Mar 26, 2013	8.48	8.65	8.47	8.47
2201	NASDAQ	CVCY	Mon, Mar 25, 2013	8.66	8.66	8.43	8.43
2200	NASDAQ	CVCY	Fri, Mar 22, 2013	8.51	8.69	8.50	8.50
2199	NASDAQ	CVCY	Thu, Mar 21, 2013	8.69	8.70	8.47	8.47
2198	NASDAQ	CVCY	Wed, Mar 20, 2013	8.70	8.70	8.65	8.69
2197	NASDAQ	CVCY	Tue, Mar 19, 2013	8.55	8.68	8.55	8.68
2196	NASDAQ	CVCY	Mon, Mar 18, 2013	8.50	8.65	8.45	8.55
2195	NASDAQ	CVCY	Fri, Mar 15, 2013	8.62	8.64	8.50	8.50
2194	NASDAQ	CVCY	Thu, Mar 14, 2013	8.60	8.65	8.50	8.51
2193	NASDAQ	CVCY	Wed, Mar 13, 2013	8.67	8.69	8.62	8.63
2192	NASDAQ	CVCY	Tue, Mar 12, 2013	8.68	8.69	8.53	8.60
2191	NASDAQ	CVCY	Mon, Mar 11, 2013	8.53	8.70	8.53	8.68
2190	NASDAQ	CVCY	Fri, Mar 8, 2013	8.68	8.69	8.66	8.66
2189	NASDAQ	CVCY	Thu, Mar 7, 2013	8.48	8.70	8.48	8.68
2188	NASDAQ	CVCY	Wed, Mar 6, 2013	8.69	8.69	8.46	8.55
2187	NASDAQ	CVCY	Tue, Mar 5, 2013	8.63	8.72	8.59	8.72
2186	NASDAQ	CVCY	Mon, Mar 4, 2013	8.49	8.70	8.40	8.67
2185	NASDAQ	CVCY	Fri, Mar 1, 2013	8.48	8.72	8.45	8.60
2184	NASDAQ	CVCY	Thu, Feb 28, 2013	8.47	8.52	8.37	8.52
2183	NASDAQ	CVCY	Wed, Feb 27, 2013	8.46	8.50	8.42	8.43
2182	NASDAQ	CVCY	Tue, Feb 26, 2013	8.58	8.58	8.49	8.49
2181	NASDAQ	CVCY	Mon, Feb 25, 2013	8.64	8.64	8.50	8.50
2180	NASDAQ	CVCY	Fri, Feb 22, 2013	8.71	8.73	8.49	8.49
2179	NASDAQ	CVCY	Thu, Feb 21, 2013	8.61	8.61	8.47	8.47
2178	NASDAQ	CVCY	Wed, Feb 20, 2013	8.46	8.91	8.39	8.65
2177	NASDAQ	CVCY	Tue, Feb 19, 2013	8.68	8.68	8.49	8.50
2176	NASDAQ	CVCY	Fri, Feb 15, 2013	8.45	8.45	8.45	8.45
2175	NASDAQ	CVCY	Thu, Feb 14, 2013	8.59	8.65	8.58	8.65
2174	NASDAQ	CVCY	Wed, Feb 13, 2013	8.70	8.80	8.70	8.70
2173	NASDAQ	CVCY	Tue, Feb 12, 2013	8.68	8.68	8.63	8.63
2172	NASDAQ	CVCY	Mon, Feb 11, 2013	8.70	8.75	8.70	8.70
2171	NASDAQ	CVCY	Fri, Feb 8, 2013	8.69	8.79	8.63	8.63
2170	NASDAQ	CVCY	Thu, Feb 7, 2013	8.88	8.88	8.61	8.85
2169	NASDAQ	CVCY	Wed, Feb 6, 2013	8.72	8.90	8.42	8.79
2168	NASDAQ	CVCY	Tue, Feb 5, 2013	8.72	8.77	8.72	8.77
2167	NASDAQ	CVCY	Mon, Feb 4, 2013	8.77	8.90	8.71	8.71
2166	NASDAQ	CVCY	Fri, Feb 1, 2013	8.72	8.82	8.71	8.77
2165	NASDAQ	CVCY	Thu, Jan 31, 2013	8.90	8.92	8.80	8.92
2164	NASDAQ	CVCY	Wed, Jan 30, 2013	8.80	8.94	8.78	8.81
2163	NASDAQ	CVCY	Tue, Jan 29, 2013	8.65	8.90	8.65	8.82
2162	NASDAQ	CVCY	Mon, Jan 28, 2013	8.81	8.87	8.66	8.87
2161	NASDAQ	CVCY	Fri, Jan 25, 2013	8.57	8.79	8.57	8.79
2160	NASDAQ	CVCY	Thu, Jan 24, 2013	8.71	8.82	8.40	8.41
2159	NASDAQ	CVCY	Wed, Jan 23, 2013	8.82	8.85	8.72	8.85
2158	NASDAQ	CVCY	Tue, Jan 22, 2013	8.64	8.76	8.64	8.76
2157	NASDAQ	CVCY	Fri, Jan 18, 2013	8.80	8.90	8.35	8.61
2156	NASDAQ	CVCY	Thu, Jan 17, 2013	9.00	9.00	8.80	8.90
2155	NASDAQ	CVCY	Wed, Jan 16, 2013	8.72	8.80	8.69	8.78
2154	NASDAQ	CVCY	Tue, Jan 15, 2013	8.80	8.80	8.53	8.57
2153	NASDAQ	CVCY	Mon, Jan 14, 2013	8.80	8.90	8.65	8.80
2152	NASDAQ	CVCY	Fri, Jan 11, 2013	8.41	8.81	8.41	8.81
2151	NASDAQ	CVCY	Thu, Jan 10, 2013	8.38	8.38	8.38	8.38
2150	NASDAQ	CVCY	Wed, Jan 9, 2013	8.75	8.99	8.38	8.39
2149	NASDAQ	CVCY	Tue, Jan 8, 2013	8.22	8.94	8.22	8.70
2148	NASDAQ	CVCY	Mon, Jan 7, 2013	8.17	8.25	8.10	8.25
2147	NASDAQ	CVCY	Fri, Jan 4, 2013	7.90	8.15	7.80	8.00
2146	NASDAQ	CVCY	Thu, Jan 3, 2013	7.86	7.86	7.76	7.76
2145	NASDAQ	CVCY	Wed, Jan 2, 2013	7.69	7.94	7.69	7.93
2144	NASDAQ	CVCY	Mon, Dec 31, 2012	7.76	7.83	7.76	7.76
2143	NASDAQ	CVCY	Fri, Dec 28, 2012	7.84	7.85	7.78	7.84
2142	NASDAQ	CVCY	Thu, Dec 27, 2012	7.76	7.89	7.76	7.78
2141	NASDAQ	CVCY	Wed, Dec 26, 2012	7.85	7.90	7.70	7.77
2140	NASDAQ	CVCY	Mon, Dec 24, 2012	8.14	8.14	7.74	7.74
2139	NASDAQ	CVCY	Fri, Dec 21, 2012	7.99	8.19	7.90	7.90
2138	NASDAQ	CVCY	Thu, Dec 20, 2012	8.10	8.10	7.65	8.01
2137	NASDAQ	CVCY	Wed, Dec 19, 2012	8.06	8.12	8.06	8.07
2136	NASDAQ	CVCY	Tue, Dec 18, 2012	8.15	8.25	8.09	8.09
2135	NASDAQ	CVCY	Mon, Dec 17, 2012	8.17	8.25	8.01	8.24
2134	NASDAQ	CVCY	Fri, Dec 14, 2012	8.17	8.20	8.05	8.07
2133	NASDAQ	CVCY	Thu, Dec 13, 2012	8.17	8.20	8.13	8.20
2132	NASDAQ	CVCY	Wed, Dec 12, 2012	8.18	8.33	8.18	8.18
2131	NASDAQ	CVCY	Tue, Dec 11, 2012	8.15	8.32	8.10	8.25
2130	NASDAQ	CVCY	Mon, Dec 10, 2012	8.19	8.19	8.19	8.19
2129	NASDAQ	CVCY	Fri, Dec 7, 2012	8.15	8.15	8.15	8.15
2128	NASDAQ	CVCY	Thu, Dec 6, 2012	8.20	8.32	8.05	8.14
2127	NASDAQ	CVCY	Wed, Dec 5, 2012	8.44	8.47	8.16	8.20
2126	NASDAQ	CVCY	Tue, Dec 4, 2012	8.49	8.49	8.49	8.49
2125	NASDAQ	CVCY	Mon, Dec 3, 2012	8.64	8.71	8.27	8.56
2124	NASDAQ	CVCY	Fri, Nov 30, 2012	8.71	8.71	8.67	8.71
2123	NASDAQ	CVCY	Thu, Nov 29, 2012	8.78	8.79	8.70	8.71
2122	NASDAQ	CVCY	Wed, Nov 28, 2012	8.80	9.00	8.50	8.75
2121	NASDAQ	CVCY	Tue, Nov 27, 2012	8.63	8.96	8.27	8.70
2120	NASDAQ	CVCY	Mon, Nov 26, 2012	8.49	8.96	8.47	8.51
2119	NASDAQ	CVCY	Fri, Nov 23, 2012	8.40	8.90	8.31	8.57
2118	NASDAQ	CVCY	Wed, Nov 21, 2012	8.50	8.60	8.25	8.42
2117	NASDAQ	CVCY	Tue, Nov 20, 2012	8.88	8.88	8.25	8.50
2116	NASDAQ	CVCY	Mon, Nov 19, 2012	8.96	8.96	8.85	8.85
2115	NASDAQ	CVCY	Thu, Nov 15, 2012	8.80	9.03	8.18	8.50
2114	NASDAQ	CVCY	Wed, Nov 14, 2012	8.82	8.82	8.70	8.75
2113	NASDAQ	CVCY	Tue, Nov 13, 2012	9.00	9.01	8.88	8.88
2112	NASDAQ	CVCY	Mon, Nov 12, 2012	9.24	9.25	9.14	9.14
2111	NASDAQ	CVCY	Fri, Nov 9, 2012	9.19	9.19	9.05	9.15
2110	NASDAQ	CVCY	Thu, Nov 8, 2012	9.19	9.19	9.05	9.18
2109	NASDAQ	CVCY	Wed, Nov 7, 2012	9.19	9.25	9.15	9.17
2108	NASDAQ	CVCY	Tue, Nov 6, 2012	8.95	9.25	8.95	9.25
2107	NASDAQ	CVCY	Mon, Nov 5, 2012	8.95	9.00	8.95	8.98
2106	NASDAQ	CVCY	Fri, Nov 2, 2012	8.76	9.00	8.75	9.00
2105	NASDAQ	CVCY	Thu, Nov 1, 2012	8.89	9.00	8.75	8.76
2104	NASDAQ	CVCY	Wed, Oct 31, 2012	8.93	8.93	8.85	8.89
2103	NASDAQ	CVCY	Fri, Oct 26, 2012	8.81	8.82	8.65	8.82
2102	NASDAQ	CVCY	Thu, Oct 25, 2012	8.71	8.95	8.70	8.70
2101	NASDAQ	CVCY	Wed, Oct 24, 2012	8.57	8.65	8.57	8.65
2100	NASDAQ	CVCY	Tue, Oct 23, 2012	8.50	8.70	8.49	8.51
2099	NASDAQ	CVCY	Mon, Oct 22, 2012	8.50	8.70	8.50	8.50
2098	NASDAQ	CVCY	Fri, Oct 19, 2012	8.58	8.70	8.40	8.45
2097	NASDAQ	CVCY	Thu, Oct 18, 2012	8.50	8.55	8.45	8.55
2096	NASDAQ	CVCY	Wed, Oct 17, 2012	8.36	8.40	8.36	8.40
2095	NASDAQ	CVCY	Tue, Oct 16, 2012	8.26	8.40	8.26	8.40
2094	NASDAQ	CVCY	Mon, Oct 15, 2012	8.30	8.35	8.28	8.35
2093	NASDAQ	CVCY	Fri, Oct 12, 2012	8.35	8.35	8.10	8.25
2092	NASDAQ	CVCY	Thu, Oct 11, 2012	8.20	8.48	8.12	8.12
2091	NASDAQ	CVCY	Wed, Oct 10, 2012	8.48	8.50	8.30	8.42
2090	NASDAQ	CVCY	Tue, Oct 9, 2012	8.25	8.35	8.25	8.35
2089	NASDAQ	CVCY	Mon, Oct 8, 2012	8.26	8.35	8.25	8.30
2088	NASDAQ	CVCY	Fri, Oct 5, 2012	8.35	8.35	8.25	8.25
2087	NASDAQ	CVCY	Thu, Oct 4, 2012	8.24	8.35	8.11	8.35
2086	NASDAQ	CVCY	Wed, Oct 3, 2012	7.98	8.20	7.88	8.20
2085	NASDAQ	CVCY	Tue, Oct 2, 2012	7.92	8.20	7.84	7.89
2084	NASDAQ	CVCY	Mon, Oct 1, 2012	8.10	8.10	7.93	7.94
2083	NASDAQ	CVCY	Fri, Sep 28, 2012	8.01	8.30	8.00	8.13
2082	NASDAQ	CVCY	Thu, Sep 27, 2012	8.24	8.30	8.03	8.03
2081	NASDAQ	CVCY	Wed, Sep 26, 2012	8.11	8.25	8.11	8.24
2080	NASDAQ	CVCY	Tue, Sep 25, 2012	8.12	8.12	8.12	8.12
2079	NASDAQ	CVCY	Mon, Sep 24, 2012	8.40	8.40	8.11	8.11
2078	NASDAQ	CVCY	Fri, Sep 21, 2012	8.19	8.50	8.02	8.50
2077	NASDAQ	CVCY	Thu, Sep 20, 2012	8.11	8.12	8.02	8.02
2076	NASDAQ	CVCY	Wed, Sep 19, 2012	8.13	8.25	8.00	8.02
2075	NASDAQ	CVCY	Tue, Sep 18, 2012	8.08	8.25	8.08	8.12
2074	NASDAQ	CVCY	Mon, Sep 17, 2012	8.05	8.05	8.01	8.01
2073	NASDAQ	CVCY	Fri, Sep 14, 2012	8.05	8.30	8.01	8.30
2072	NASDAQ	CVCY	Thu, Sep 13, 2012	8.15	8.25	8.15	8.25
2071	NASDAQ	CVCY	Wed, Sep 12, 2012	8.16	8.16	8.06	8.09
2070	NASDAQ	CVCY	Tue, Sep 11, 2012	8.29	8.29	8.02	8.02
2069	NASDAQ	CVCY	Mon, Sep 10, 2012	8.32	8.32	8.20	8.30
2068	NASDAQ	CVCY	Fri, Sep 7, 2012	8.15	8.25	8.15	8.25
2067	NASDAQ	CVCY	Thu, Sep 6, 2012	8.24	8.24	8.10	8.15
2066	NASDAQ	CVCY	Wed, Sep 5, 2012	8.03	8.21	8.03	8.21
2065	NASDAQ	CVCY	Fri, Aug 31, 2012	8.15	8.20	7.80	8.20
2064	NASDAQ	CVCY	Thu, Aug 30, 2012	8.00	8.00	8.00	8.00
2063	NASDAQ	CVCY	Wed, Aug 29, 2012	7.95	8.25	7.95	8.25
2062	NASDAQ	CVCY	Tue, Aug 28, 2012	7.93	7.93	7.90	7.90
2061	NASDAQ	CVCY	Fri, Aug 24, 2012	8.17	8.25	8.10	8.10
2060	NASDAQ	CVCY	Thu, Aug 23, 2012	8.20	8.20	8.20	8.20
2059	NASDAQ	CVCY	Wed, Aug 22, 2012	8.18	8.18	8.05	8.08
2058	NASDAQ	CVCY	Tue, Aug 21, 2012	8.51	8.75	8.18	8.18
2057	NASDAQ	CVCY	Mon, Aug 20, 2012	8.10	8.75	7.53	8.35
2056	NASDAQ	CVCY	Fri, Aug 17, 2012	7.54	8.12	7.54	8.12
2055	NASDAQ	CVCY	Wed, Aug 15, 2012	7.48	7.60	7.48	7.50
2054	NASDAQ	CVCY	Mon, Aug 13, 2012	7.30	7.30	7.30	7.30
2053	NASDAQ	CVCY	Fri, Aug 10, 2012	7.37	7.40	7.33	7.34
2052	NASDAQ	CVCY	Thu, Aug 9, 2012	7.35	7.35	7.35	7.35
2051	NASDAQ	CVCY	Wed, Aug 8, 2012	7.06	7.21	7.06	7.21
2050	NASDAQ	CVCY	Mon, Aug 6, 2012	7.15	7.33	7.06	7.33
2049	NASDAQ	CVCY	Fri, Aug 3, 2012	7.25	7.30	7.20	7.22
2048	NASDAQ	CVCY	Thu, Aug 2, 2012	7.43	7.43	7.30	7.30
2047	NASDAQ	CVCY	Wed, Aug 1, 2012	7.39	7.47	7.39	7.46
2046	NASDAQ	CVCY	Tue, Jul 31, 2012	7.30	7.30	7.30	7.30
2045	NASDAQ	CVCY	Mon, Jul 30, 2012	7.25	7.26	7.25	7.25
2044	NASDAQ	CVCY	Fri, Jul 27, 2012	7.25	7.38	7.15	7.38
2043	NASDAQ	CVCY	Thu, Jul 26, 2012	7.24	7.60	7.15	7.40
2042	NASDAQ	CVCY	Wed, Jul 25, 2012	7.19	7.20	7.19	7.20
2041	NASDAQ	CVCY	Tue, Jul 24, 2012	7.17	7.17	7.17	7.17
2040	NASDAQ	CVCY	Mon, Jul 23, 2012	7.28	7.28	7.11	7.11
2039	NASDAQ	CVCY	Thu, Jul 19, 2012	7.09	7.25	7.09	7.25
2038	NASDAQ	CVCY	Wed, Jul 18, 2012	7.00	7.13	7.00	7.13
2037	NASDAQ	CVCY	Tue, Jul 17, 2012	6.80	7.10	6.75	7.10
2036	NASDAQ	CVCY	Mon, Jul 16, 2012	7.00	7.00	6.98	6.98
2035	NASDAQ	CVCY	Fri, Jul 13, 2012	7.02	7.02	6.96	7.00
2034	NASDAQ	CVCY	Thu, Jul 12, 2012	7.06	7.07	7.06	7.07
2033	NASDAQ	CVCY	Wed, Jul 11, 2012	7.00	7.19	7.00	7.19
2032	NASDAQ	CVCY	Tue, Jul 10, 2012	6.85	7.20	6.80	7.20
2031	NASDAQ	CVCY	Mon, Jul 9, 2012	6.86	6.90	6.86	6.90
2030	NASDAQ	CVCY	Fri, Jul 6, 2012	6.95	6.95	6.95	6.95
2029	NASDAQ	CVCY	Thu, Jul 5, 2012	6.97	6.97	6.91	6.91
2028	NASDAQ	CVCY	Tue, Jul 3, 2012	7.02	7.05	7.02	7.05
2027	NASDAQ	CVCY	Mon, Jul 2, 2012	6.92	7.09	6.92	7.00
2026	NASDAQ	CVCY	Fri, Jun 29, 2012	7.00	7.04	6.85	6.90
2025	NASDAQ	CVCY	Wed, Jun 27, 2012	6.90	6.95	6.90	6.95
2024	NASDAQ	CVCY	Tue, Jun 26, 2012	6.85	6.98	6.84	6.98
2023	NASDAQ	CVCY	Mon, Jun 25, 2012	6.90	6.90	6.90	6.90
2022	NASDAQ	CVCY	Fri, Jun 22, 2012	6.90	6.90	6.90	6.90
2021	NASDAQ	CVCY	Thu, Jun 21, 2012	7.08	7.08	7.08	7.08
2020	NASDAQ	CVCY	Tue, Jun 19, 2012	6.81	7.20	6.76	6.95
2019	NASDAQ	CVCY	Mon, Jun 18, 2012	6.80	6.80	6.80	6.80
2018	NASDAQ	CVCY	Fri, Jun 15, 2012	6.89	7.14	6.77	7.14
2017	NASDAQ	CVCY	Thu, Jun 14, 2012	6.91	6.91	6.91	6.91
2016	NASDAQ	CVCY	Wed, Jun 13, 2012	7.05	7.05	7.05	7.05
2015	NASDAQ	CVCY	Mon, Jun 11, 2012	7.02	7.02	6.77	6.77
2014	NASDAQ	CVCY	Fri, Jun 8, 2012	7.20	7.20	7.00	7.00
2013	NASDAQ	CVCY	Thu, Jun 7, 2012	7.55	7.55	7.12	7.25
2012	NASDAQ	CVCY	Wed, Jun 6, 2012	7.60	7.68	7.60	7.63
2011	NASDAQ	CVCY	Tue, Jun 5, 2012	7.69	7.69	7.69	7.69
2010	NASDAQ	CVCY	Fri, Jun 1, 2012	7.67	8.00	7.67	7.72
2009	NASDAQ	CVCY	Thu, May 31, 2012	7.70	8.00	7.05	7.75
2008	NASDAQ	CVCY	Wed, May 30, 2012	7.50	7.69	7.40	7.50
2007	NASDAQ	CVCY	Tue, May 29, 2012	7.49	7.49	7.40	7.40
2006	NASDAQ	CVCY	Fri, May 25, 2012	7.06	7.50	7.05	7.50
2005	NASDAQ	CVCY	Thu, May 24, 2012	7.15	7.27	7.02	7.05
2004	NASDAQ	CVCY	Wed, May 23, 2012	7.23	7.23	7.05	7.07
2003	NASDAQ	CVCY	Tue, May 22, 2012	7.10	7.21	7.00	7.15
2002	NASDAQ	CVCY	Mon, May 21, 2012	7.10	7.14	7.10	7.10
2001	NASDAQ	CVCY	Fri, May 18, 2012	7.19	7.19	7.19	7.19
2000	NASDAQ	CVCY	Thu, May 17, 2012	6.99	7.25	6.79	7.03
1999	NASDAQ	CVCY	Wed, May 16, 2012	6.96	7.00	6.95	6.95
1998	NASDAQ	CVCY	Tue, May 15, 2012	6.95	6.99	6.95	6.95
1997	NASDAQ	CVCY	Mon, May 14, 2012	6.95	6.95	6.95	6.95
1996	NASDAQ	CVCY	Fri, May 11, 2012	6.85	6.95	6.85	6.95
1995	NASDAQ	CVCY	Thu, May 10, 2012	6.90	6.90	6.85	6.85
1994	NASDAQ	CVCY	Wed, May 9, 2012	6.86	6.86	6.86	6.86
1993	NASDAQ	CVCY	Tue, May 8, 2012	6.90	6.90	6.90	6.90
1992	NASDAQ	CVCY	Mon, May 7, 2012	6.87	6.87	6.85	6.85
1991	NASDAQ	CVCY	Fri, May 4, 2012	6.88	6.98	6.75	6.98
1990	NASDAQ	CVCY	Thu, May 3, 2012	6.85	6.85	6.85	6.85
1989	NASDAQ	CVCY	Wed, May 2, 2012	6.82	6.85	6.82	6.85
1988	NASDAQ	CVCY	Tue, May 1, 2012	6.86	7.00	6.83	6.85
1987	NASDAQ	CVCY	Mon, Apr 30, 2012	6.85	6.85	6.85	6.85
1986	NASDAQ	CVCY	Fri, Apr 27, 2012	6.93	6.93	6.85	6.85
1985	NASDAQ	CVCY	Thu, Apr 26, 2012	6.90	6.90	6.90	6.90
1984	NASDAQ	CVCY	Wed, Apr 25, 2012	6.88	7.00	6.88	6.99
1983	NASDAQ	CVCY	Tue, Apr 24, 2012	6.93	6.93	6.81	6.90
1982	NASDAQ	CVCY	Mon, Apr 23, 2012	7.11	7.11	6.93	6.93
1981	NASDAQ	CVCY	Wed, Apr 18, 2012	7.29	7.29	7.29	7.29
1980	NASDAQ	CVCY	Tue, Apr 17, 2012	7.28	7.30	7.28	7.30
1979	NASDAQ	CVCY	Mon, Apr 16, 2012	6.98	7.14	6.98	7.08
1978	NASDAQ	CVCY	Fri, Apr 13, 2012	7.00	7.00	6.90	6.90
1977	NASDAQ	CVCY	Thu, Apr 12, 2012	7.15	7.22	7.05	7.05
1976	NASDAQ	CVCY	Wed, Apr 11, 2012	7.31	7.31	6.99	7.14
1975	NASDAQ	CVCY	Tue, Apr 10, 2012	7.28	7.28	7.28	7.28
1974	NASDAQ	CVCY	Mon, Apr 9, 2012	6.98	7.10	6.94	6.94
1973	NASDAQ	CVCY	Thu, Apr 5, 2012	7.01	7.05	6.80	6.80
1972	NASDAQ	CVCY	Wed, Apr 4, 2012	7.03	7.03	7.00	7.00
1971	NASDAQ	CVCY	Tue, Apr 3, 2012	7.10	7.10	7.09	7.10
1970	NASDAQ	CVCY	Mon, Apr 2, 2012	7.31	7.35	7.00	7.07
1969	NASDAQ	CVCY	Fri, Mar 30, 2012	7.20	7.40	7.00	7.25
1968	NASDAQ	CVCY	Thu, Mar 29, 2012	6.78	6.80	6.78	6.80
1967	NASDAQ	CVCY	Wed, Mar 28, 2012	6.81	6.81	6.81	6.81
1966	NASDAQ	CVCY	Tue, Mar 27, 2012	6.79	6.80	6.75	6.80
1965	NASDAQ	CVCY	Mon, Mar 26, 2012	6.79	6.80	6.70	6.70
1964	NASDAQ	CVCY	Fri, Mar 23, 2012	6.78	6.78	6.78	6.78
1963	NASDAQ	CVCY	Thu, Mar 22, 2012	6.80	6.85	6.76	6.76
1962	NASDAQ	CVCY	Wed, Mar 21, 2012	6.84	6.84	6.75	6.76
1961	NASDAQ	CVCY	Tue, Mar 20, 2012	6.82	6.82	6.75	6.75
1960	NASDAQ	CVCY	Mon, Mar 19, 2012	6.78	6.99	6.72	6.85
1959	NASDAQ	CVCY	Fri, Mar 16, 2012	6.74	6.76	6.67	6.70
1958	NASDAQ	CVCY	Thu, Mar 15, 2012	6.59	6.80	6.59	6.69
1957	NASDAQ	CVCY	Wed, Mar 14, 2012	6.64	6.73	6.60	6.69
1956	NASDAQ	CVCY	Tue, Mar 13, 2012	6.55	6.73	6.55	6.65
1955	NASDAQ	CVCY	Mon, Mar 12, 2012	6.63	6.65	6.54	6.55
1954	NASDAQ	CVCY	Fri, Mar 9, 2012	6.53	6.59	6.51	6.58
1953	NASDAQ	CVCY	Thu, Mar 8, 2012	6.53	6.60	6.51	6.51
1952	NASDAQ	CVCY	Wed, Mar 7, 2012	6.55	6.55	6.50	6.50
1951	NASDAQ	CVCY	Tue, Mar 6, 2012	6.61	6.61	6.50	6.59
1950	NASDAQ	CVCY	Mon, Mar 5, 2012	6.70	6.70	6.70	6.70
1949	NASDAQ	CVCY	Fri, Mar 2, 2012	6.74	6.75	6.68	6.70
1948	NASDAQ	CVCY	Thu, Mar 1, 2012	6.63	6.85	6.62	6.64
1947	NASDAQ	CVCY	Wed, Feb 29, 2012	6.66	6.90	6.66	6.70
1946	NASDAQ	CVCY	Tue, Feb 28, 2012	6.61	6.66	6.61	6.62
1945	NASDAQ	CVCY	Mon, Feb 27, 2012	6.75	6.75	6.61	6.61
1944	NASDAQ	CVCY	Fri, Feb 24, 2012	6.70	6.70	6.70	6.70
1943	NASDAQ	CVCY	Thu, Feb 23, 2012	6.76	6.76	6.76	6.76
1942	NASDAQ	CVCY	Wed, Feb 22, 2012	6.76	6.78	6.61	6.78
1941	NASDAQ	CVCY	Tue, Feb 21, 2012	6.76	6.76	6.76	6.76
1940	NASDAQ	CVCY	Fri, Feb 17, 2012	6.78	6.80	6.61	6.80
1939	NASDAQ	CVCY	Thu, Feb 16, 2012	6.78	6.80	6.71	6.75
1938	NASDAQ	CVCY	Wed, Feb 15, 2012	6.80	6.80	6.70	6.70
1937	NASDAQ	CVCY	Tue, Feb 14, 2012	6.89	6.89	6.70	6.80
1936	NASDAQ	CVCY	Mon, Feb 13, 2012	6.99	6.99	6.72	6.90
1935	NASDAQ	CVCY	Fri, Feb 10, 2012	6.90	6.99	6.70	6.91
1934	NASDAQ	CVCY	Thu, Feb 9, 2012	6.80	6.95	6.75	6.90
1933	NASDAQ	CVCY	Wed, Feb 8, 2012	6.69	6.82	6.60	6.82
1932	NASDAQ	CVCY	Tue, Feb 7, 2012	6.71	6.71	6.50	6.60
1931	NASDAQ	CVCY	Mon, Feb 6, 2012	6.61	6.76	6.60	6.76
1930	NASDAQ	CVCY	Fri, Feb 3, 2012	6.65	6.70	6.57	6.60
1929	NASDAQ	CVCY	Thu, Feb 2, 2012	6.69	6.95	6.50	6.56
1928	NASDAQ	CVCY	Wed, Feb 1, 2012	6.30	6.30	6.13	6.13
1927	NASDAQ	CVCY	Tue, Jan 31, 2012	6.15	6.28	6.10	6.26
1926	NASDAQ	CVCY	Mon, Jan 30, 2012	6.25	6.25	6.15	6.15
1925	NASDAQ	CVCY	Fri, Jan 27, 2012	6.15	6.15	6.15	6.15
1924	NASDAQ	CVCY	Thu, Jan 26, 2012	6.12	6.14	6.12	6.13
1923	NASDAQ	CVCY	Wed, Jan 25, 2012	6.00	6.23	6.00	6.23
1922	NASDAQ	CVCY	Tue, Jan 24, 2012	5.90	6.10	5.90	5.98
1921	NASDAQ	CVCY	Mon, Jan 23, 2012	6.40	6.40	6.23	6.23
1920	NASDAQ	CVCY	Fri, Jan 20, 2012	5.98	6.40	5.75	6.40
1919	NASDAQ	CVCY	Thu, Jan 19, 2012	5.27	5.90	5.25	5.70
1918	NASDAQ	CVCY	Wed, Jan 18, 2012	5.30	5.30	5.25	5.25
1917	NASDAQ	CVCY	Tue, Jan 17, 2012	5.30	5.35	5.30	5.30
1916	NASDAQ	CVCY	Fri, Jan 13, 2012	5.30	5.35	5.25	5.35
1915	NASDAQ	CVCY	Thu, Jan 12, 2012	5.28	5.42	5.28	5.42
1914	NASDAQ	CVCY	Wed, Jan 11, 2012	5.31	5.31	5.20	5.25
1913	NASDAQ	CVCY	Tue, Jan 10, 2012	5.32	5.33	5.32	5.33
1912	NASDAQ	CVCY	Mon, Jan 9, 2012	5.25	5.25	5.25	5.25
1911	NASDAQ	CVCY	Fri, Jan 6, 2012	5.27	5.27	5.25	5.25
1910	NASDAQ	CVCY	Thu, Jan 5, 2012	5.51	5.56	5.25	5.27
1909	NASDAQ	CVCY	Wed, Jan 4, 2012	5.25	5.55	5.25	5.55
1908	NASDAQ	CVCY	Tue, Jan 3, 2012	5.40	5.40	4.76	5.25
1907	NASDAQ	CVCY	Fri, Dec 30, 2011	5.43	5.43	5.43	5.43
1906	NASDAQ	CVCY	Thu, Dec 29, 2011	5.40	5.50	5.40	5.40
1905	NASDAQ	CVCY	Wed, Dec 28, 2011	5.45	5.47	5.40	5.40
1904	NASDAQ	CVCY	Tue, Dec 27, 2011	5.50	5.60	5.45	5.45
1903	NASDAQ	CVCY	Fri, Dec 23, 2011	5.64	5.89	5.47	5.69
1902	NASDAQ	CVCY	Thu, Dec 22, 2011	5.60	5.62	5.60	5.60
1901	NASDAQ	CVCY	Wed, Dec 21, 2011	5.59	5.60	5.59	5.60
1900	NASDAQ	CVCY	Tue, Dec 20, 2011	5.64	5.64	5.50	5.55
1899	NASDAQ	CVCY	Mon, Dec 19, 2011	5.70	5.70	5.50	5.62
1898	NASDAQ	CVCY	Fri, Dec 16, 2011	5.60	5.61	5.44	5.50
1897	NASDAQ	CVCY	Wed, Dec 14, 2011	5.65	5.78	5.65	5.78
1896	NASDAQ	CVCY	Fri, Dec 9, 2011	5.60	5.70	5.60	5.70
1895	NASDAQ	CVCY	Thu, Dec 8, 2011	5.60	5.60	5.60	5.60
1894	NASDAQ	CVCY	Wed, Dec 7, 2011	5.40	5.60	5.39	5.60
1893	NASDAQ	CVCY	Tue, Dec 6, 2011	5.75	5.75	5.50	5.50
1892	NASDAQ	CVCY	Fri, Dec 2, 2011	5.90	5.90	5.82	5.82
1891	NASDAQ	CVCY	Wed, Nov 30, 2011	5.90	5.90	5.83	5.89
1890	NASDAQ	CVCY	Tue, Nov 29, 2011	5.95	5.97	5.90	5.97
1889	NASDAQ	CVCY	Mon, Nov 28, 2011	6.13	6.15	5.95	5.95
1888	NASDAQ	CVCY	Fri, Nov 25, 2011	6.00	6.00	6.00	6.00
1887	NASDAQ	CVCY	Wed, Nov 23, 2011	6.00	6.00	5.95	5.99
1886	NASDAQ	CVCY	Tue, Nov 22, 2011	6.06	6.06	6.05	6.05
1885	NASDAQ	CVCY	Mon, Nov 21, 2011	6.18	6.18	6.11	6.11
1884	NASDAQ	CVCY	Thu, Nov 17, 2011	6.22	6.25	6.22	6.25
1883	NASDAQ	CVCY	Wed, Nov 16, 2011	6.23	6.25	6.23	6.25
1882	NASDAQ	CVCY	Tue, Nov 15, 2011	6.18	6.25	6.13	6.13
1881	NASDAQ	CVCY	Mon, Nov 14, 2011	6.20	6.20	6.19	6.20
1880	NASDAQ	CVCY	Fri, Nov 11, 2011	6.19	6.20	6.07	6.20
1879	NASDAQ	CVCY	Thu, Nov 10, 2011	6.13	6.25	6.10	6.25
1878	NASDAQ	CVCY	Wed, Nov 9, 2011	6.14	6.15	6.14	6.15
1877	NASDAQ	CVCY	Tue, Nov 8, 2011	6.10	6.16	5.97	6.16
1876	NASDAQ	CVCY	Mon, Nov 7, 2011	5.44	6.27	5.44	6.10
1875	NASDAQ	CVCY	Fri, Nov 4, 2011	6.13	6.23	6.13	6.23
1874	NASDAQ	CVCY	Thu, Nov 3, 2011	5.95	6.31	5.95	6.16
1873	NASDAQ	CVCY	Wed, Nov 2, 2011	5.90	6.00	5.85	5.94
1872	NASDAQ	CVCY	Tue, Nov 1, 2011	5.85	5.87	5.85	5.87
1871	NASDAQ	CVCY	Fri, Oct 28, 2011	5.69	6.00	5.69	6.00
1870	NASDAQ	CVCY	Thu, Oct 27, 2011	5.50	5.69	5.50	5.69
1869	NASDAQ	CVCY	Wed, Oct 26, 2011	5.50	5.60	5.50	5.50
1868	NASDAQ	CVCY	Tue, Oct 25, 2011	5.50	5.50	5.50	5.50
1867	NASDAQ	CVCY	Mon, Oct 24, 2011	5.49	5.50	5.42	5.50
1866	NASDAQ	CVCY	Fri, Oct 21, 2011	5.49	5.49	5.49	5.49
1865	NASDAQ	CVCY	Thu, Oct 20, 2011	5.40	5.45	5.40	5.40
1864	NASDAQ	CVCY	Wed, Oct 19, 2011	5.29	5.45	5.29	5.35
1863	NASDAQ	CVCY	Tue, Oct 18, 2011	5.21	5.25	5.20	5.25
1862	NASDAQ	CVCY	Fri, Oct 14, 2011	5.38	5.38	5.30	5.30
1861	NASDAQ	CVCY	Thu, Oct 13, 2011	5.36	5.40	5.30	5.40
1860	NASDAQ	CVCY	Wed, Oct 12, 2011	5.45	5.45	5.45	5.45
1859	NASDAQ	CVCY	Tue, Oct 11, 2011	5.53	5.53	5.45	5.45
1858	NASDAQ	CVCY	Wed, Oct 5, 2011	5.45	5.45	5.43	5.45
1857	NASDAQ	CVCY	Tue, Oct 4, 2011	5.46	5.50	5.46	5.50
1856	NASDAQ	CVCY	Mon, Oct 3, 2011	5.59	5.59	5.38	5.40
1855	NASDAQ	CVCY	Fri, Sep 30, 2011	5.77	5.77	5.48	5.60
1854	NASDAQ	CVCY	Thu, Sep 29, 2011	6.48	6.48	5.46	5.65
1853	NASDAQ	CVCY	Wed, Sep 28, 2011	5.32	5.50	5.31	5.49
1852	NASDAQ	CVCY	Tue, Sep 27, 2011	5.71	5.71	5.00	5.20
1851	NASDAQ	CVCY	Mon, Sep 26, 2011	5.65	5.80	5.65	5.70
1850	NASDAQ	CVCY	Fri, Sep 23, 2011	5.56	5.56	5.44	5.44
1849	NASDAQ	CVCY	Thu, Sep 22, 2011	5.55	5.55	5.49	5.49
1848	NASDAQ	CVCY	Wed, Sep 21, 2011	5.72	5.72	5.60	5.60
1847	NASDAQ	CVCY	Tue, Sep 20, 2011	5.86	5.86	5.70	5.75
1846	NASDAQ	CVCY	Mon, Sep 19, 2011	5.90	5.90	5.88	5.90
1845	NASDAQ	CVCY	Fri, Sep 16, 2011	5.97	5.97	5.90	5.90
1844	NASDAQ	CVCY	Thu, Sep 15, 2011	5.99	5.99	5.97	5.97
1843	NASDAQ	CVCY	Wed, Sep 14, 2011	6.00	6.00	5.97	5.97
1842	NASDAQ	CVCY	Mon, Sep 12, 2011	6.00	6.00	5.95	5.95
1841	NASDAQ	CVCY	Fri, Sep 9, 2011	6.00	6.01	5.95	5.95
1840	NASDAQ	CVCY	Thu, Sep 8, 2011	6.10	6.10	6.00	6.05
1839	NASDAQ	CVCY	Wed, Sep 7, 2011	6.05	6.05	6.05	6.05
1838	NASDAQ	CVCY	Tue, Sep 6, 2011	6.10	6.10	6.09	6.10
1837	NASDAQ	CVCY	Fri, Sep 2, 2011	6.20	6.20	6.19	6.19
1836	NASDAQ	CVCY	Thu, Sep 1, 2011	6.20	6.20	6.20	6.20
1835	NASDAQ	CVCY	Wed, Aug 31, 2011	6.20	6.20	6.20	6.20
1834	NASDAQ	CVCY	Tue, Aug 30, 2011	6.15	6.20	6.12	6.15
1833	NASDAQ	CVCY	Mon, Aug 29, 2011	6.12	6.19	6.10	6.19
1832	NASDAQ	CVCY	Fri, Aug 26, 2011	5.92	6.10	5.92	6.00
1831	NASDAQ	CVCY	Thu, Aug 25, 2011	6.28	6.30	5.91	5.95
1830	NASDAQ	CVCY	Wed, Aug 24, 2011	6.25	6.25	6.25	6.25
1829	NASDAQ	CVCY	Tue, Aug 23, 2011	6.18	6.23	6.11	6.11
1828	NASDAQ	CVCY	Mon, Aug 22, 2011	6.21	6.21	6.18	6.18
1827	NASDAQ	CVCY	Thu, Aug 18, 2011	6.40	6.40	6.18	6.18
1826	NASDAQ	CVCY	Wed, Aug 17, 2011	6.48	6.50	6.47	6.47
1825	NASDAQ	CVCY	Tue, Aug 16, 2011	6.57	6.60	6.55	6.55
1824	NASDAQ	CVCY	Fri, Aug 12, 2011	6.52	6.52	6.52	6.52
1823	NASDAQ	CVCY	Thu, Aug 11, 2011	6.65	6.65	6.55	6.55
1822	NASDAQ	CVCY	Wed, Aug 10, 2011	6.60	6.71	6.60	6.65
1821	NASDAQ	CVCY	Tue, Aug 9, 2011	6.65	6.65	6.64	6.65
1820	NASDAQ	CVCY	Mon, Aug 8, 2011	6.52	6.96	6.52	6.60
1819	NASDAQ	CVCY	Fri, Aug 5, 2011	6.69	6.69	6.65	6.65
1818	NASDAQ	CVCY	Thu, Aug 4, 2011	6.72	6.75	6.66	6.66
1817	NASDAQ	CVCY	Wed, Aug 3, 2011	6.73	6.73	6.73	6.73
1816	NASDAQ	CVCY	Tue, Aug 2, 2011	6.93	6.93	6.80	6.80
1815	NASDAQ	CVCY	Mon, Aug 1, 2011	6.71	6.81	6.71	6.72
1814	NASDAQ	CVCY	Fri, Jul 29, 2011	6.71	6.85	6.70	6.80
1813	NASDAQ	CVCY	Wed, Jul 27, 2011	6.65	6.80	6.65	6.65
1812	NASDAQ	CVCY	Tue, Jul 26, 2011	6.94	6.94	6.66	6.66
1811	NASDAQ	CVCY	Mon, Jul 25, 2011	6.80	6.85	6.65	6.67
1810	NASDAQ	CVCY	Fri, Jul 22, 2011	6.93	6.93	6.65	6.67
1809	NASDAQ	CVCY	Thu, Jul 21, 2011	6.95	6.95	6.90	6.90
1808	NASDAQ	CVCY	Tue, Jul 19, 2011	6.63	6.69	6.59	6.59
1807	NASDAQ	CVCY	Mon, Jul 18, 2011	6.79	6.79	6.70	6.70
1806	NASDAQ	CVCY	Fri, Jul 15, 2011	6.65	6.66	6.64	6.65
1805	NASDAQ	CVCY	Thu, Jul 14, 2011	6.72	6.75	6.65	6.68
1804	NASDAQ	CVCY	Mon, Jul 11, 2011	6.79	6.98	6.66	6.68
1803	NASDAQ	CVCY	Fri, Jul 8, 2011	6.60	6.91	6.60	6.81
1802	NASDAQ	CVCY	Wed, Jul 6, 2011	6.63	6.78	6.60	6.60
1801	NASDAQ	CVCY	Fri, Jul 1, 2011	6.63	6.86	6.63	6.86
1800	NASDAQ	CVCY	Wed, Jun 29, 2011	6.57	6.57	6.56	6.56
1799	NASDAQ	CVCY	Tue, Jun 28, 2011	6.62	6.62	6.39	6.39
1798	NASDAQ	CVCY	Mon, Jun 27, 2011	6.78	6.92	6.66	6.79
1797	NASDAQ	CVCY	Fri, Jun 24, 2011	6.86	6.87	6.44	6.44
1796	NASDAQ	CVCY	Thu, Jun 23, 2011	6.75	6.85	6.41	6.85
1795	NASDAQ	CVCY	Wed, Jun 22, 2011	6.69	6.90	6.69	6.85
1794	NASDAQ	CVCY	Tue, Jun 21, 2011	6.75	6.75	6.75	6.75
1793	NASDAQ	CVCY	Mon, Jun 20, 2011	6.73	6.90	6.73	6.89
1792	NASDAQ	CVCY	Fri, Jun 17, 2011	6.86	6.86	6.65	6.79
1791	NASDAQ	CVCY	Thu, Jun 16, 2011	6.81	6.81	6.80	6.80
1790	NASDAQ	CVCY	Wed, Jun 15, 2011	6.87	6.90	6.87	6.89
1789	NASDAQ	CVCY	Tue, Jun 14, 2011	6.86	6.86	6.84	6.85
1788	NASDAQ	CVCY	Mon, Jun 13, 2011	6.75	6.97	6.75	6.79
1787	NASDAQ	CVCY	Thu, Jun 9, 2011	6.67	6.82	6.64	6.78
1786	NASDAQ	CVCY	Mon, Jun 6, 2011	6.80	6.80	6.70	6.70
1785	NASDAQ	CVCY	Fri, Jun 3, 2011	6.62	6.83	6.62	6.83
1784	NASDAQ	CVCY	Thu, Jun 2, 2011	6.61	6.61	6.61	6.61
1783	NASDAQ	CVCY	Tue, May 31, 2011	6.50	6.83	6.49	6.58
1782	NASDAQ	CVCY	Fri, May 27, 2011	6.69	6.76	6.44	6.45
1781	NASDAQ	CVCY	Mon, May 23, 2011	6.76	6.89	6.76	6.89
1780	NASDAQ	CVCY	Fri, May 20, 2011	6.86	6.86	6.86	6.86
1779	NASDAQ	CVCY	Thu, May 19, 2011	6.87	6.89	6.87	6.89
1778	NASDAQ	CVCY	Wed, May 18, 2011	6.78	6.88	6.77	6.87
1777	NASDAQ	CVCY	Tue, May 17, 2011	6.83	6.90	6.78	6.78
1776	NASDAQ	CVCY	Mon, May 16, 2011	6.90	6.97	6.83	6.83
1775	NASDAQ	CVCY	Fri, May 13, 2011	6.95	6.95	6.92	6.95
1774	NASDAQ	CVCY	Thu, May 12, 2011	6.95	6.97	6.92	6.92
1773	NASDAQ	CVCY	Wed, May 11, 2011	6.87	6.95	6.86	6.95
1772	NASDAQ	CVCY	Tue, May 10, 2011	6.85	6.92	6.85	6.85
1771	NASDAQ	CVCY	Mon, May 9, 2011	6.79	6.79	6.78	6.78
1770	NASDAQ	CVCY	Fri, May 6, 2011	6.97	6.99	6.92	6.92
1769	NASDAQ	CVCY	Thu, May 5, 2011	6.90	6.91	6.90	6.90
1768	NASDAQ	CVCY	Tue, May 3, 2011	6.84	6.90	6.84	6.90
1767	NASDAQ	CVCY	Mon, May 2, 2011	6.84	6.89	6.83	6.84
1766	NASDAQ	CVCY	Fri, Apr 29, 2011	6.75	6.83	6.65	6.83
1765	NASDAQ	CVCY	Thu, Apr 28, 2011	6.75	6.75	6.70	6.70
1764	NASDAQ	CVCY	Wed, Apr 27, 2011	6.65	6.65	6.65	6.65
1763	NASDAQ	CVCY	Tue, Apr 26, 2011	6.70	6.70	6.70	6.70
1762	NASDAQ	CVCY	Mon, Apr 25, 2011	6.79	6.79	6.70	6.70
1761	NASDAQ	CVCY	Thu, Apr 21, 2011	6.70	6.84	6.65	6.75
1760	NASDAQ	CVCY	Wed, Apr 20, 2011	6.48	6.67	6.48	6.52
1759	NASDAQ	CVCY	Tue, Apr 19, 2011	6.31	6.49	6.31	6.48
1758	NASDAQ	CVCY	Mon, Apr 18, 2011	6.26	6.48	6.26	6.48
1757	NASDAQ	CVCY	Fri, Apr 15, 2011	6.36	6.36	6.25	6.25
1756	NASDAQ	CVCY	Wed, Apr 13, 2011	6.35	6.50	6.35	6.49
1755	NASDAQ	CVCY	Tue, Apr 12, 2011	6.32	6.32	6.30	6.30
1754	NASDAQ	CVCY	Mon, Apr 11, 2011	6.31	6.39	6.30	6.39
1753	NASDAQ	CVCY	Fri, Apr 8, 2011	6.48	6.49	6.40	6.40
1752	NASDAQ	CVCY	Thu, Apr 7, 2011	6.39	6.49	6.38	6.40
1751	NASDAQ	CVCY	Wed, Apr 6, 2011	6.30	6.30	6.30	6.30
1750	NASDAQ	CVCY	Tue, Apr 5, 2011	6.27	6.34	6.27	6.34
1749	NASDAQ	CVCY	Mon, Apr 4, 2011	6.24	6.29	6.20	6.25
1748	NASDAQ	CVCY	Fri, Apr 1, 2011	6.18	6.19	6.10	6.19
1747	NASDAQ	CVCY	Thu, Mar 31, 2011	6.10	6.15	6.05	6.15
1746	NASDAQ	CVCY	Wed, Mar 30, 2011	6.13	6.14	6.10	6.10
1745	NASDAQ	CVCY	Tue, Mar 29, 2011	6.11	6.12	6.00	6.12
1744	NASDAQ	CVCY	Mon, Mar 28, 2011	6.14	6.12	6.00	6.00
1743	NASDAQ	CVCY	Fri, Mar 18, 2011	6.09	6.09	6.09	6.09
1742	NASDAQ	CVCY	Thu, Mar 17, 2011	5.99	6.00	5.99	5.99
1741	NASDAQ	CVCY	Wed, Mar 16, 2011	5.92	6.00	5.92	5.95
1740	NASDAQ	CVCY	Tue, Mar 15, 2011	6.00	6.00	6.00	6.00
1739	NASDAQ	CVCY	Mon, Mar 14, 2011	6.05	6.15	5.99	6.00
1738	NASDAQ	CVCY	Fri, Mar 11, 2011	6.15	6.19	6.15	6.15
1737	NASDAQ	CVCY	Thu, Mar 10, 2011	6.19	6.19	6.19	6.19
1736	NASDAQ	CVCY	Wed, Mar 9, 2011	6.15	6.15	6.12	6.12
1735	NASDAQ	CVCY	Tue, Mar 8, 2011	6.18	6.19	6.15	6.15
1734	NASDAQ	CVCY	Mon, Mar 7, 2011	6.10	6.14	6.05	6.14
1733	NASDAQ	CVCY	Fri, Mar 4, 2011	6.15	6.15	6.08	6.08
1732	NASDAQ	CVCY	Thu, Mar 3, 2011	6.09	6.09	6.05	6.09
1731	NASDAQ	CVCY	Tue, Mar 1, 2011	6.05	6.05	6.05	6.05
1730	NASDAQ	CVCY	Mon, Feb 28, 2011	6.05	6.06	5.95	5.99
1729	NASDAQ	CVCY	Fri, Feb 25, 2011	6.05	6.05	5.95	5.95
1728	NASDAQ	CVCY	Thu, Feb 24, 2011	6.00	6.09	5.95	6.04
1727	NASDAQ	CVCY	Wed, Feb 23, 2011	5.98	6.09	5.90	6.00
1726	NASDAQ	CVCY	Tue, Feb 22, 2011	6.05	6.05	5.91	5.96
1725	NASDAQ	CVCY	Thu, Feb 17, 2011	6.13	6.14	6.02	6.02
1724	NASDAQ	CVCY	Wed, Feb 16, 2011	6.09	6.09	6.05	6.09
1723	NASDAQ	CVCY	Tue, Feb 15, 2011	6.06	6.09	6.05	6.05
1722	NASDAQ	CVCY	Mon, Feb 14, 2011	6.00	6.02	5.90	6.00
1721	NASDAQ	CVCY	Thu, Feb 10, 2011	5.95	5.99	5.95	5.95
1720	NASDAQ	CVCY	Wed, Feb 9, 2011	5.95	5.95	5.90	5.90
1719	NASDAQ	CVCY	Tue, Feb 8, 2011	5.95	5.95	5.95	5.95
1718	NASDAQ	CVCY	Mon, Feb 7, 2011	5.95	5.95	5.95	5.95
1717	NASDAQ	CVCY	Fri, Feb 4, 2011	5.90	5.90	5.75	5.80
1716	NASDAQ	CVCY	Thu, Feb 3, 2011	6.00	6.00	5.90	5.90
1715	NASDAQ	CVCY	Wed, Feb 2, 2011	5.99	6.00	5.99	6.00
1714	NASDAQ	CVCY	Tue, Feb 1, 2011	5.80	5.96	5.80	5.95
1713	NASDAQ	CVCY	Thu, Jan 27, 2011	5.80	5.80	5.70	5.70
1712	NASDAQ	CVCY	Wed, Jan 26, 2011	5.80	5.85	5.80	5.85
1711	NASDAQ	CVCY	Tue, Jan 25, 2011	5.85	5.85	5.70	5.75
1710	NASDAQ	CVCY	Mon, Jan 24, 2011	5.89	5.90	5.85	5.90
1709	NASDAQ	CVCY	Fri, Jan 21, 2011	5.90	5.90	5.90	5.90
1708	NASDAQ	CVCY	Thu, Jan 20, 2011	5.85	5.85	5.80	5.80
1707	NASDAQ	CVCY	Wed, Jan 19, 2011	5.90	5.90	5.86	5.86
1706	NASDAQ	CVCY	Tue, Jan 18, 2011	5.95	5.95	5.90	5.90
1705	NASDAQ	CVCY	Fri, Jan 14, 2011	5.99	5.99	5.90	5.94
1704	NASDAQ	CVCY	Thu, Jan 13, 2011	5.88	5.98	5.88	5.98
1703	NASDAQ	CVCY	Wed, Jan 12, 2011	5.80	5.86	5.78	5.86
1702	NASDAQ	CVCY	Tue, Jan 11, 2011	5.84	5.96	5.78	5.80
1701	NASDAQ	CVCY	Mon, Jan 10, 2011	6.00	6.00	5.76	5.77
1700	NASDAQ	CVCY	Fri, Jan 7, 2011	5.95	6.01	5.89	6.00
1699	NASDAQ	CVCY	Thu, Jan 6, 2011	5.74	6.24	5.74	6.00
1698	NASDAQ	CVCY	Wed, Jan 5, 2011	5.72	5.72	5.72	5.72
1697	NASDAQ	CVCY	Tue, Jan 4, 2011	5.75	5.75	5.75	5.75
1696	NASDAQ	CVCY	Mon, Jan 3, 2011	5.70	5.70	5.60	5.61
1695	NASDAQ	CVCY	Fri, Dec 31, 2010	5.60	5.63	5.60	5.63
1694	NASDAQ	CVCY	Thu, Dec 30, 2010	5.65	5.65	5.60	5.62
1693	NASDAQ	CVCY	Wed, Dec 29, 2010	5.69	5.70	5.69	5.70
1692	NASDAQ	CVCY	Tue, Dec 28, 2010	5.50	5.55	5.50	5.55
1691	NASDAQ	CVCY	Mon, Dec 27, 2010	5.51	5.57	5.50	5.56
1690	NASDAQ	CVCY	Thu, Dec 23, 2010	5.69	5.70	5.50	5.51
1689	NASDAQ	CVCY	Wed, Dec 22, 2010	5.66	5.72	5.65	5.72
1688	NASDAQ	CVCY	Tue, Dec 21, 2010	5.66	5.70	5.60	5.60
1687	NASDAQ	CVCY	Mon, Dec 20, 2010	5.28	5.72	5.28	5.54
1686	NASDAQ	CVCY	Fri, Dec 17, 2010	5.73	5.75	5.25	5.25
1685	NASDAQ	CVCY	Thu, Dec 16, 2010	5.70	5.75	5.60	5.70
1684	NASDAQ	CVCY	Wed, Dec 15, 2010	5.74	5.74	5.74	5.74
1683	NASDAQ	CVCY	Tue, Dec 14, 2010	5.73	5.73	5.62	5.62
1682	NASDAQ	CVCY	Mon, Dec 13, 2010	5.70	5.70	5.65	5.65
1681	NASDAQ	CVCY	Fri, Dec 10, 2010	5.49	5.55	5.49	5.50
1680	NASDAQ	CVCY	Thu, Dec 9, 2010	5.50	5.50	5.45	5.45
1679	NASDAQ	CVCY	Wed, Dec 8, 2010	5.60	5.60	5.51	5.51
1678	NASDAQ	CVCY	Tue, Dec 7, 2010	5.60	5.60	5.34	5.50
1677	NASDAQ	CVCY	Mon, Dec 6, 2010	5.65	5.65	5.65	5.65
1676	NASDAQ	CVCY	Fri, Dec 3, 2010	5.70	5.70	5.60	5.70
1675	NASDAQ	CVCY	Thu, Dec 2, 2010	5.70	5.70	5.70	5.70
1674	NASDAQ	CVCY	Wed, Dec 1, 2010	5.55	5.65	5.55	5.65
1673	NASDAQ	CVCY	Tue, Nov 30, 2010	5.50	5.50	5.45	5.50
1672	NASDAQ	CVCY	Mon, Nov 29, 2010	5.55	5.55	5.50	5.55
1671	NASDAQ	CVCY	Tue, Nov 23, 2010	5.55	5.55	5.50	5.50
1670	NASDAQ	CVCY	Mon, Nov 22, 2010	5.55	5.55	5.54	5.55
1669	NASDAQ	CVCY	Thu, Nov 18, 2010	5.60	5.65	5.60	5.65
1668	NASDAQ	CVCY	Wed, Nov 17, 2010	5.60	5.65	5.60	5.65
1667	NASDAQ	CVCY	Fri, Nov 12, 2010	5.75	5.75	5.63	5.65
1666	NASDAQ	CVCY	Thu, Nov 11, 2010	5.75	5.80	5.70	5.80
1665	NASDAQ	CVCY	Wed, Nov 10, 2010	5.75	5.80	5.73	5.80
1664	NASDAQ	CVCY	Tue, Nov 9, 2010	5.75	5.80	5.75	5.80
1663	NASDAQ	CVCY	Fri, Nov 5, 2010	5.95	6.00	5.79	5.99
1662	NASDAQ	CVCY	Thu, Nov 4, 2010	5.83	6.00	5.79	6.00
1661	NASDAQ	CVCY	Wed, Nov 3, 2010	5.88	5.88	5.77	5.83
1660	NASDAQ	CVCY	Mon, Nov 1, 2010	5.88	5.88	5.88	5.88
1659	NASDAQ	CVCY	Fri, Oct 29, 2010	5.88	5.88	5.85	5.85
1658	NASDAQ	CVCY	Wed, Oct 27, 2010	5.88	5.88	5.88	5.88
1657	NASDAQ	CVCY	Tue, Oct 26, 2010	5.95	5.98	5.95	5.98
1656	NASDAQ	CVCY	Mon, Oct 25, 2010	5.88	5.95	5.88	5.95
1655	NASDAQ	CVCY	Fri, Oct 22, 2010	6.10	6.10	5.90	5.90
1654	NASDAQ	CVCY	Thu, Oct 21, 2010	5.88	5.89	5.88	5.88
1653	NASDAQ	CVCY	Wed, Oct 20, 2010	5.89	5.89	5.89	5.89
1652	NASDAQ	CVCY	Tue, Oct 19, 2010	5.90	5.90	5.86	5.88
1651	NASDAQ	CVCY	Mon, Oct 18, 2010	5.92	5.92	5.85	5.90
1650	NASDAQ	CVCY	Fri, Oct 15, 2010	5.96	5.96	5.86	5.92
1649	NASDAQ	CVCY	Thu, Oct 14, 2010	6.05	6.05	5.95	5.95
1648	NASDAQ	CVCY	Wed, Oct 13, 2010	6.03	6.03	6.00	6.00
1647	NASDAQ	CVCY	Mon, Oct 11, 2010	6.00	6.00	5.90	5.96
1646	NASDAQ	CVCY	Fri, Oct 8, 2010	6.00	6.10	5.78	5.91
1645	NASDAQ	CVCY	Wed, Oct 6, 2010	5.92	5.96	5.90	5.95
1644	NASDAQ	CVCY	Tue, Oct 5, 2010	5.95	6.00	5.85	5.94
1643	NASDAQ	CVCY	Mon, Oct 4, 2010	5.90	5.95	5.90	5.95
1642	NASDAQ	CVCY	Fri, Oct 1, 2010	6.00	6.00	6.00	6.00
1641	NASDAQ	CVCY	Thu, Sep 30, 2010	5.95	5.95	5.86	5.86
1640	NASDAQ	CVCY	Tue, Sep 28, 2010	5.95	5.95	5.95	5.95
1639	NASDAQ	CVCY	Mon, Sep 27, 2010	5.90	5.95	5.90	5.93
1638	NASDAQ	CVCY	Fri, Sep 24, 2010	5.95	5.96	5.90	5.90
1637	NASDAQ	CVCY	Thu, Sep 23, 2010	5.91	5.99	5.91	5.99
1636	NASDAQ	CVCY	Wed, Sep 22, 2010	5.97	6.10	5.97	6.05
1635	NASDAQ	CVCY	Tue, Sep 21, 2010	6.15	6.15	5.90	5.91
1634	NASDAQ	CVCY	Mon, Sep 20, 2010	5.90	6.13	5.90	6.08
1633	NASDAQ	CVCY	Fri, Sep 17, 2010	5.90	6.04	5.85	5.85
1632	NASDAQ	CVCY	Thu, Sep 16, 2010	5.85	6.00	5.79	5.85
1631	NASDAQ	CVCY	Wed, Sep 15, 2010	5.70	5.76	5.70	5.76
1630	NASDAQ	CVCY	Tue, Sep 14, 2010	5.59	5.74	5.59	5.74
1629	NASDAQ	CVCY	Mon, Sep 13, 2010	5.73	5.84	5.59	5.59
1628	NASDAQ	CVCY	Thu, Sep 9, 2010	5.51	5.52	5.40	5.40
1627	NASDAQ	CVCY	Wed, Sep 8, 2010	5.99	5.99	5.50	5.62
1626	NASDAQ	CVCY	Tue, Sep 7, 2010	5.90	5.91	5.60	5.60
1625	NASDAQ	CVCY	Fri, Sep 3, 2010	6.28	6.28	5.95	6.18
1624	NASDAQ	CVCY	Thu, Sep 2, 2010	6.00	6.00	6.00	6.00
1623	NASDAQ	CVCY	Wed, Sep 1, 2010	6.25	6.25	6.00	6.00
1622	NASDAQ	CVCY	Tue, Aug 31, 2010	6.15	6.30	5.92	6.30
1621	NASDAQ	CVCY	Mon, Aug 30, 2010	6.22	6.23	6.11	6.23
1620	NASDAQ	CVCY	Fri, Aug 27, 2010	6.45	6.45	6.44	6.44
1619	NASDAQ	CVCY	Thu, Aug 26, 2010	6.09	6.19	6.05	6.05
1618	NASDAQ	CVCY	Wed, Aug 25, 2010	6.01	6.37	6.01	6.05
1617	NASDAQ	CVCY	Tue, Aug 24, 2010	6.00	6.00	6.00	6.00
1616	NASDAQ	CVCY	Mon, Aug 23, 2010	6.04	6.05	6.04	6.05
1615	NASDAQ	CVCY	Fri, Aug 20, 2010	6.01	6.05	6.01	6.05
1614	NASDAQ	CVCY	Thu, Aug 19, 2010	6.00	6.00	6.00	6.00
1613	NASDAQ	CVCY	Tue, Aug 17, 2010	6.00	6.05	6.00	6.05
1612	NASDAQ	CVCY	Mon, Aug 16, 2010	6.02	6.02	6.00	6.00
1611	NASDAQ	CVCY	Fri, Aug 13, 2010	6.03	6.05	6.00	6.05
1610	NASDAQ	CVCY	Wed, Aug 11, 2010	6.10	6.25	5.99	6.00
1609	NASDAQ	CVCY	Mon, Aug 9, 2010	6.05	6.05	6.05	6.05
1608	NASDAQ	CVCY	Fri, Aug 6, 2010	5.90	5.90	5.90	5.90
1607	NASDAQ	CVCY	Wed, Aug 4, 2010	6.01	6.10	5.87	6.00
1606	NASDAQ	CVCY	Tue, Aug 3, 2010	6.05	6.09	6.05	6.05
1605	NASDAQ	CVCY	Mon, Aug 2, 2010	6.21	6.25	6.05	6.11
1604	NASDAQ	CVCY	Thu, Jul 29, 2010	5.76	5.76	5.75	5.75
1603	NASDAQ	CVCY	Wed, Jul 28, 2010	5.84	5.85	5.84	5.85
1602	NASDAQ	CVCY	Tue, Jul 27, 2010	6.00	6.10	6.00	6.10
1601	NASDAQ	CVCY	Mon, Jul 26, 2010	6.00	6.25	5.81	6.16
1600	NASDAQ	CVCY	Fri, Jul 23, 2010	6.10	6.10	6.00	6.00
1599	NASDAQ	CVCY	Thu, Jul 22, 2010	6.10	6.15	5.90	6.15
1598	NASDAQ	CVCY	Wed, Jul 21, 2010	6.25	6.25	6.10	6.10
1597	NASDAQ	CVCY	Tue, Jul 20, 2010	5.99	6.21	5.99	6.16
1596	NASDAQ	CVCY	Mon, Jul 19, 2010	5.89	5.89	5.88	5.88
1595	NASDAQ	CVCY	Wed, Jul 14, 2010	5.95	6.01	5.95	6.00
1594	NASDAQ	CVCY	Tue, Jul 13, 2010	6.18	6.18	5.85	5.90
1593	NASDAQ	CVCY	Mon, Jul 12, 2010	5.87	5.87	5.87	5.87
1592	NASDAQ	CVCY	Fri, Jul 9, 2010	5.80	5.96	5.80	5.96
1591	NASDAQ	CVCY	Thu, Jul 8, 2010	6.03	6.03	5.75	5.83
1590	NASDAQ	CVCY	Wed, Jul 7, 2010	6.00	6.11	6.00	6.11
1589	NASDAQ	CVCY	Fri, Jul 2, 2010	6.11	6.25	6.11	6.25
1588	NASDAQ	CVCY	Wed, Jun 30, 2010	6.50	6.84	6.23	6.25
1587	NASDAQ	CVCY	Tue, Jun 29, 2010	6.43	6.50	6.10	6.35
1586	NASDAQ	CVCY	Mon, Jun 28, 2010	6.41	6.50	6.25	6.35
1585	NASDAQ	CVCY	Fri, Jun 25, 2010	5.97	6.15	5.95	6.15
1584	NASDAQ	CVCY	Thu, Jun 24, 2010	6.11	6.26	6.01	6.01
1583	NASDAQ	CVCY	Wed, Jun 23, 2010	6.40	6.40	6.10	6.20
1582	NASDAQ	CVCY	Tue, Jun 22, 2010	6.49	6.50	6.17	6.42
1581	NASDAQ	CVCY	Mon, Jun 21, 2010	6.00	6.01	5.95	5.95
1580	NASDAQ	CVCY	Fri, Jun 18, 2010	6.00	6.00	5.96	5.96
1579	NASDAQ	CVCY	Thu, Jun 17, 2010	6.33	6.35	5.98	5.98
1578	NASDAQ	CVCY	Wed, Jun 16, 2010	6.02	6.04	5.97	5.97
1577	NASDAQ	CVCY	Tue, Jun 15, 2010	6.20	6.20	6.10	6.10
1576	NASDAQ	CVCY	Fri, Jun 11, 2010	6.23	6.25	6.20	6.20
1575	NASDAQ	CVCY	Fri, Jun 4, 2010	6.09	6.95	6.06	6.95
1574	NASDAQ	CVCY	Fri, May 28, 2010	6.30	6.96	6.25	6.96
1573	NASDAQ	CVCY	Wed, May 26, 2010	6.26	6.28	6.20	6.25
1572	NASDAQ	CVCY	Tue, May 25, 2010	6.18	6.18	6.09	6.10
1571	NASDAQ	CVCY	Fri, May 21, 2010	6.50	6.59	6.15	6.22
1570	NASDAQ	CVCY	Thu, May 20, 2010	6.48	6.70	6.48	6.53
1569	NASDAQ	CVCY	Wed, May 19, 2010	6.51	6.54	6.20	6.26
1568	NASDAQ	CVCY	Tue, May 18, 2010	6.56	6.80	6.21	6.30
1567	NASDAQ	CVCY	Mon, May 17, 2010	6.45	6.45	6.45	6.45
1566	NASDAQ	CVCY	Fri, May 14, 2010	6.53	6.58	6.51	6.58
1565	NASDAQ	CVCY	Thu, May 13, 2010	6.76	6.85	6.54	6.54
1564	NASDAQ	CVCY	Wed, May 12, 2010	6.53	6.78	6.53	6.54
1563	NASDAQ	CVCY	Tue, May 11, 2010	6.52	6.52	6.35	6.35
1562	NASDAQ	CVCY	Mon, May 10, 2010	7.05	7.05	6.29	6.29
1561	NASDAQ	CVCY	Fri, May 7, 2010	7.49	7.50	6.00	6.05
1560	NASDAQ	CVCY	Thu, May 6, 2010	8.17	8.25	7.43	7.49
1559	NASDAQ	CVCY	Wed, May 5, 2010	7.88	7.99	7.54	7.99
1558	NASDAQ	CVCY	Tue, May 4, 2010	8.20	8.20	7.66	8.08
1557	NASDAQ	CVCY	Mon, May 3, 2010	7.61	8.47	7.61	8.25
1556	NASDAQ	CVCY	Fri, Apr 30, 2010	6.26	8.06	6.23	8.01
1555	NASDAQ	CVCY	Thu, Apr 29, 2010	6.27	6.27	6.17	6.17
1554	NASDAQ	CVCY	Wed, Apr 28, 2010	6.10	6.10	6.00	6.10
1553	NASDAQ	CVCY	Tue, Apr 27, 2010	5.98	6.01	5.90	5.96
1552	NASDAQ	CVCY	Mon, Apr 26, 2010	5.88	6.00	5.76	5.94
1551	NASDAQ	CVCY	Fri, Apr 23, 2010	5.55	5.89	5.55	5.89
1550	NASDAQ	CVCY	Thu, Apr 22, 2010	5.40	5.68	5.38	5.45
1549	NASDAQ	CVCY	Wed, Apr 21, 2010	5.30	5.40	5.30	5.30
1548	NASDAQ	CVCY	Tue, Apr 20, 2010	5.45	5.46	5.25	5.26
1547	NASDAQ	CVCY	Mon, Apr 19, 2010	5.38	5.43	5.38	5.43
1546	NASDAQ	CVCY	Thu, Apr 15, 2010	5.51	5.51	5.45	5.45
1545	NASDAQ	CVCY	Wed, Apr 14, 2010	5.46	5.79	5.44	5.50
1544	NASDAQ	CVCY	Tue, Apr 13, 2010	5.48	5.95	5.45	5.81
1543	NASDAQ	CVCY	Mon, Apr 12, 2010	5.72	5.75	5.72	5.73
1542	NASDAQ	CVCY	Fri, Apr 9, 2010	5.58	5.60	5.58	5.60
1541	NASDAQ	CVCY	Thu, Apr 8, 2010	5.50	5.50	5.50	5.50
1540	NASDAQ	CVCY	Wed, Apr 7, 2010	5.47	5.50	5.47	5.50
1539	NASDAQ	CVCY	Tue, Apr 6, 2010	5.32	5.32	5.32	5.32
1538	NASDAQ	CVCY	Mon, Apr 5, 2010	5.12	5.48	5.12	5.30
1537	NASDAQ	CVCY	Thu, Apr 1, 2010	5.47	5.48	5.00	5.13
1536	NASDAQ	CVCY	Wed, Mar 31, 2010	5.52	5.52	5.50	5.50
1535	NASDAQ	CVCY	Tue, Mar 30, 2010	5.52	5.52	5.52	5.52
1534	NASDAQ	CVCY	Mon, Mar 29, 2010	5.50	5.50	5.50	5.50
1533	NASDAQ	CVCY	Fri, Mar 26, 2010	5.55	5.55	5.50	5.50
1532	NASDAQ	CVCY	Thu, Mar 25, 2010	5.55	5.59	5.55	5.55
1531	NASDAQ	CVCY	Wed, Mar 24, 2010	5.54	5.55	5.50	5.55
1530	NASDAQ	CVCY	Tue, Mar 23, 2010	5.56	5.56	5.56	5.56
1529	NASDAQ	CVCY	Mon, Mar 22, 2010	5.55	5.55	5.55	5.55
1528	NASDAQ	CVCY	Thu, Mar 18, 2010	5.60	5.70	5.55	5.70
1527	NASDAQ	CVCY	Wed, Mar 17, 2010	5.55	5.55	5.55	5.55
1526	NASDAQ	CVCY	Tue, Mar 16, 2010	5.55	5.55	5.55	5.55
1525	NASDAQ	CVCY	Mon, Mar 15, 2010	5.69	5.70	5.69	5.70
1524	NASDAQ	CVCY	Fri, Mar 12, 2010	5.60	5.60	5.56	5.56
1523	NASDAQ	CVCY	Thu, Mar 11, 2010	5.54	5.63	5.54	5.63
1522	NASDAQ	CVCY	Wed, Mar 10, 2010	5.83	5.83	5.74	5.75
1521	NASDAQ	CVCY	Tue, Mar 9, 2010	5.52	5.55	5.52	5.55
1520	NASDAQ	CVCY	Mon, Mar 8, 2010	5.47	5.52	5.47	5.52
1519	NASDAQ	CVCY	Tue, Mar 2, 2010	5.54	5.56	5.54	5.54
1518	NASDAQ	CVCY	Mon, Mar 1, 2010	5.52	5.52	5.52	5.52
1517	NASDAQ	CVCY	Thu, Feb 25, 2010	5.52	5.55	5.52	5.55
1516	NASDAQ	CVCY	Wed, Feb 24, 2010	5.74	5.74	5.60	5.60
1515	NASDAQ	CVCY	Tue, Feb 23, 2010	5.85	5.85	5.85	5.85
1514	NASDAQ	CVCY	Mon, Feb 22, 2010	5.79	5.85	5.79	5.85
1513	NASDAQ	CVCY	Fri, Feb 19, 2010	5.75	5.76	5.69	5.76
1512	NASDAQ	CVCY	Thu, Feb 18, 2010	5.73	5.80	5.73	5.74
1511	NASDAQ	CVCY	Tue, Feb 16, 2010	5.30	5.75	5.30	5.75
1510	NASDAQ	CVCY	Fri, Feb 12, 2010	5.30	5.34	5.30	5.34
1509	NASDAQ	CVCY	Wed, Feb 10, 2010	5.89	5.90	5.89	5.90
1508	NASDAQ	CVCY	Tue, Feb 9, 2010	5.60	5.60	5.60	5.60
1507	NASDAQ	CVCY	Fri, Feb 5, 2010	5.85	5.85	5.75	5.75
1506	NASDAQ	CVCY	Thu, Feb 4, 2010	6.00	6.00	5.85	5.85
1505	NASDAQ	CVCY	Wed, Feb 3, 2010	5.85	5.90	5.84	5.90
1504	NASDAQ	CVCY	Tue, Feb 2, 2010	5.84	5.84	5.84	5.84
1503	NASDAQ	CVCY	Wed, Jan 27, 2010	6.10	6.10	5.80	5.90
1502	NASDAQ	CVCY	Tue, Jan 26, 2010	5.82	6.10	5.82	6.10
1501	NASDAQ	CVCY	Mon, Jan 25, 2010	5.59	5.59	5.56	5.56
1500	NASDAQ	CVCY	Fri, Jan 22, 2010	5.76	5.76	5.76	5.76
1499	NASDAQ	CVCY	Thu, Jan 21, 2010	5.80	5.80	5.80	5.80
1498	NASDAQ	CVCY	Tue, Jan 19, 2010	6.02	6.10	6.00	6.00
1497	NASDAQ	CVCY	Fri, Jan 15, 2010	5.75	6.02	5.75	6.02
1496	NASDAQ	CVCY	Thu, Jan 14, 2010	5.80	5.90	5.80	5.90
1495	NASDAQ	CVCY	Wed, Jan 13, 2010	5.75	5.87	5.75	5.87
1494	NASDAQ	CVCY	Tue, Jan 12, 2010	5.51	5.51	5.36	5.50
1493	NASDAQ	CVCY	Fri, Jan 8, 2010	5.69	5.70	5.50	5.50
1492	NASDAQ	CVCY	Wed, Jan 6, 2010	5.60	5.69	5.60	5.69
1491	NASDAQ	CVCY	Thu, Dec 31, 2009	5.45	5.55	5.37	5.55
1490	NASDAQ	CVCY	Wed, Dec 30, 2009	5.67	5.70	5.33	5.38
1489	NASDAQ	CVCY	Tue, Dec 29, 2009	5.70	5.70	5.69	5.70
1488	NASDAQ	CVCY	Mon, Dec 28, 2009	5.69	5.70	5.69	5.70
1487	NASDAQ	CVCY	Wed, Dec 23, 2009	5.59	5.60	5.59	5.60
1486	NASDAQ	CVCY	Tue, Dec 22, 2009	5.55	5.56	5.55	5.56
1485	NASDAQ	CVCY	Mon, Dec 21, 2009	5.49	5.49	5.49	5.49
1484	NASDAQ	CVCY	Fri, Dec 18, 2009	5.51	5.60	5.49	5.49
1483	NASDAQ	CVCY	Thu, Dec 17, 2009	5.51	5.52	5.51	5.51
1482	NASDAQ	CVCY	Tue, Dec 15, 2009	5.59	5.60	5.51	5.51
1481	NASDAQ	CVCY	Mon, Dec 14, 2009	5.65	5.65	5.59	5.60
1480	NASDAQ	CVCY	Fri, Dec 11, 2009	5.49	5.63	5.49	5.58
1479	NASDAQ	CVCY	Thu, Dec 10, 2009	5.57	5.57	5.57	5.57
1478	NASDAQ	CVCY	Wed, Dec 9, 2009	5.55	5.55	5.55	5.55
1477	NASDAQ	CVCY	Mon, Dec 7, 2009	5.50	5.55	5.50	5.55
1476	NASDAQ	CVCY	Fri, Dec 4, 2009	5.49	5.55	5.49	5.50
1475	NASDAQ	CVCY	Thu, Dec 3, 2009	5.50	5.50	5.50	5.50
1474	NASDAQ	CVCY	Tue, Dec 1, 2009	5.68	5.69	5.68	5.69
1473	NASDAQ	CVCY	Wed, Nov 25, 2009	5.69	5.70	5.69	5.70
1472	NASDAQ	CVCY	Tue, Nov 24, 2009	5.50	5.53	5.50	5.50
1471	NASDAQ	CVCY	Mon, Nov 23, 2009	5.59	5.81	5.53	5.54
1470	NASDAQ	CVCY	Fri, Nov 20, 2009	5.67	5.67	5.66	5.66
1469	NASDAQ	CVCY	Wed, Nov 18, 2009	5.49	5.50	5.49	5.49
1468	NASDAQ	CVCY	Tue, Nov 17, 2009	5.54	5.61	5.49	5.49
1467	NASDAQ	CVCY	Mon, Nov 16, 2009	5.61	5.61	5.50	5.50
1466	NASDAQ	CVCY	Fri, Nov 13, 2009	5.55	5.69	5.50	5.69
1465	NASDAQ	CVCY	Wed, Nov 11, 2009	5.55	5.55	5.47	5.50
1464	NASDAQ	CVCY	Tue, Nov 10, 2009	5.50	5.78	5.42	5.42
1463	NASDAQ	CVCY	Mon, Nov 9, 2009	5.47	5.67	5.42	5.42
1462	NASDAQ	CVCY	Fri, Nov 6, 2009	5.51	5.51	5.27	5.27
1461	NASDAQ	CVCY	Thu, Nov 5, 2009	5.50	5.60	5.50	5.50
1460	NASDAQ	CVCY	Wed, Nov 4, 2009	5.54	5.54	5.50	5.50
1459	NASDAQ	CVCY	Tue, Nov 3, 2009	5.50	5.53	5.50	5.50
1458	NASDAQ	CVCY	Mon, Nov 2, 2009	5.50	5.70	5.50	5.53
1457	NASDAQ	CVCY	Fri, Oct 30, 2009	5.45	5.49	5.45	5.45
1456	NASDAQ	CVCY	Thu, Oct 29, 2009	5.50	5.50	5.45	5.50
1455	NASDAQ	CVCY	Wed, Oct 28, 2009	5.47	5.47	5.45	5.45
1454	NASDAQ	CVCY	Tue, Oct 27, 2009	5.40	5.50	5.40	5.50
1453	NASDAQ	CVCY	Mon, Oct 26, 2009	5.50	5.60	5.31	5.31
1452	NASDAQ	CVCY	Thu, Oct 22, 2009	5.26	5.53	5.26	5.50
1451	NASDAQ	CVCY	Wed, Oct 21, 2009	5.31	5.45	5.15	5.25
1450	NASDAQ	CVCY	Tue, Oct 20, 2009	5.31	5.31	5.02	5.08
1449	NASDAQ	CVCY	Mon, Oct 19, 2009	5.50	5.50	5.50	5.50
1448	NASDAQ	CVCY	Fri, Oct 16, 2009	5.40	5.50	5.40	5.50
1447	NASDAQ	CVCY	Wed, Oct 14, 2009	5.50	5.50	5.50	5.50
1446	NASDAQ	CVCY	Tue, Oct 13, 2009	5.50	5.50	5.37	5.45
1445	NASDAQ	CVCY	Mon, Oct 12, 2009	5.45	5.49	5.40	5.49
1444	NASDAQ	CVCY	Fri, Oct 9, 2009	5.43	5.43	5.33	5.39
1443	NASDAQ	CVCY	Wed, Oct 7, 2009	5.51	5.51	5.50	5.50
1442	NASDAQ	CVCY	Tue, Oct 6, 2009	5.35	5.75	5.35	5.75
1441	NASDAQ	CVCY	Mon, Oct 5, 2009	5.31	5.47	5.31	5.35
1440	NASDAQ	CVCY	Fri, Oct 2, 2009	5.27	5.27	5.15	5.15
1439	NASDAQ	CVCY	Tue, Sep 29, 2009	5.37	5.41	5.37	5.37
1438	NASDAQ	CVCY	Mon, Sep 28, 2009	5.37	5.50	5.35	5.35
1437	NASDAQ	CVCY	Thu, Sep 24, 2009	5.33	5.50	5.33	5.35
1436	NASDAQ	CVCY	Tue, Sep 22, 2009	5.37	5.84	5.34	5.84
1435	NASDAQ	CVCY	Mon, Sep 21, 2009	5.25	5.85	5.25	5.85
1434	NASDAQ	CVCY	Fri, Sep 18, 2009	5.36	5.76	5.15	5.15
1433	NASDAQ	CVCY	Thu, Sep 17, 2009	5.73	5.73	5.73	5.73
1432	NASDAQ	CVCY	Wed, Sep 16, 2009	5.40	5.77	5.35	5.39
1431	NASDAQ	CVCY	Tue, Sep 15, 2009	5.60	5.89	5.60	5.85
1430	NASDAQ	CVCY	Mon, Sep 14, 2009	5.58	5.60	5.58	5.60
1429	NASDAQ	CVCY	Fri, Sep 11, 2009	5.15	5.60	5.15	5.60
1428	NASDAQ	CVCY	Thu, Sep 10, 2009	5.59	5.60	5.59	5.60
1427	NASDAQ	CVCY	Wed, Sep 9, 2009	5.21	5.21	5.10	5.11
1426	NASDAQ	CVCY	Thu, Sep 3, 2009	5.39	5.39	5.30	5.30
1425	NASDAQ	CVCY	Wed, Sep 2, 2009	5.74	6.00	5.74	5.90
1424	NASDAQ	CVCY	Thu, Aug 27, 2009	6.09	6.09	5.75	5.75
1423	NASDAQ	CVCY	Tue, Aug 25, 2009	5.26	5.48	5.26	5.35
1422	NASDAQ	CVCY	Mon, Aug 24, 2009	5.89	5.89	5.27	5.27
1421	NASDAQ	CVCY	Fri, Aug 21, 2009	5.19	5.36	5.15	5.21
1420	NASDAQ	CVCY	Thu, Aug 20, 2009	5.50	5.50	5.50	5.50
1419	NASDAQ	CVCY	Wed, Aug 19, 2009	5.35	5.50	5.16	5.35
1418	NASDAQ	CVCY	Tue, Aug 18, 2009	5.45	5.95	5.45	5.50
1417	NASDAQ	CVCY	Mon, Aug 17, 2009	5.25	5.50	5.20	5.50
1416	NASDAQ	CVCY	Fri, Aug 14, 2009	5.33	5.94	5.33	5.50
1415	NASDAQ	CVCY	Thu, Aug 13, 2009	5.27	5.38	5.27	5.38
1414	NASDAQ	CVCY	Wed, Aug 12, 2009	5.35	5.36	5.35	5.35
1413	NASDAQ	CVCY	Tue, Aug 11, 2009	5.21	5.36	5.21	5.30
1412	NASDAQ	CVCY	Mon, Aug 10, 2009	5.49	5.50	5.15	5.20
1411	NASDAQ	CVCY	Fri, Aug 7, 2009	5.33	5.50	5.32	5.32
1410	NASDAQ	CVCY	Thu, Aug 6, 2009	5.35	5.50	5.20	5.50
1409	NASDAQ	CVCY	Wed, Aug 5, 2009	5.50	5.50	5.35	5.42
1408	NASDAQ	CVCY	Tue, Aug 4, 2009	5.35	5.35	5.35	5.35
1407	NASDAQ	CVCY	Mon, Aug 3, 2009	5.35	5.49	5.35	5.49
1406	NASDAQ	CVCY	Wed, Jul 29, 2009	5.35	5.42	5.35	5.35
1405	NASDAQ	CVCY	Mon, Jul 27, 2009	5.36	5.36	5.35	5.35
1404	NASDAQ	CVCY	Fri, Jul 24, 2009	5.42	5.45	5.42	5.45
1403	NASDAQ	CVCY	Tue, Jul 21, 2009	5.18	5.50	5.18	5.50
1402	NASDAQ	CVCY	Fri, Jul 17, 2009	5.40	5.50	5.40	5.50
1401	NASDAQ	CVCY	Thu, Jul 16, 2009	5.32	5.37	5.32	5.37
1400	NASDAQ	CVCY	Thu, Jul 9, 2009	5.18	5.18	5.15	5.15
1399	NASDAQ	CVCY	Wed, Jul 1, 2009	5.79	5.87	5.40	5.40
1398	NASDAQ	CVCY	Tue, Jun 30, 2009	5.15	5.30	5.15	5.19
1397	NASDAQ	CVCY	Mon, Jun 29, 2009	5.88	5.88	5.40	5.40
1396	NASDAQ	CVCY	Fri, Jun 26, 2009	5.86	5.90	5.69	5.69
1395	NASDAQ	CVCY	Thu, Jun 25, 2009	5.40	5.89	5.11	5.89
1394	NASDAQ	CVCY	Wed, Jun 24, 2009	5.37	5.37	5.21	5.21
1393	NASDAQ	CVCY	Tue, Jun 23, 2009	5.21	5.40	5.21	5.40
1392	NASDAQ	CVCY	Mon, Jun 22, 2009	5.27	5.27	5.21	5.25
1391	NASDAQ	CVCY	Fri, Jun 19, 2009	5.30	5.30	5.30	5.30
1390	NASDAQ	CVCY	Thu, Jun 18, 2009	5.55	5.95	5.55	5.95
1389	NASDAQ	CVCY	Wed, Jun 17, 2009	5.80	5.95	5.79	5.95
1388	NASDAQ	CVCY	Mon, Jun 15, 2009	5.51	5.96	5.50	5.80
1387	NASDAQ	CVCY	Fri, Jun 12, 2009	5.50	5.51	5.50	5.50
1386	NASDAQ	CVCY	Thu, Jun 11, 2009	5.50	5.50	5.50	5.50
1385	NASDAQ	CVCY	Wed, Jun 10, 2009	5.69	5.70	5.69	5.70
1384	NASDAQ	CVCY	Tue, Jun 9, 2009	5.24	5.80	5.24	5.70
1383	NASDAQ	CVCY	Mon, Jun 8, 2009	5.25	5.94	5.25	5.40
1382	NASDAQ	CVCY	Fri, Jun 5, 2009	5.79	5.79	5.20	5.23
1381	NASDAQ	CVCY	Wed, Jun 3, 2009	5.44	5.44	5.11	5.31
1380	NASDAQ	CVCY	Tue, Jun 2, 2009	5.25	5.98	5.10	5.98
1379	NASDAQ	CVCY	Mon, Jun 1, 2009	5.15	5.17	5.10	5.10
1378	NASDAQ	CVCY	Fri, May 29, 2009	5.99	5.99	5.98	5.98
1377	NASDAQ	CVCY	Thu, May 28, 2009	5.15	5.15	5.15	5.15
1376	NASDAQ	CVCY	Wed, May 27, 2009	5.87	5.87	5.10	5.10
1375	NASDAQ	CVCY	Tue, May 26, 2009	5.10	5.10	5.10	5.10
1374	NASDAQ	CVCY	Fri, May 22, 2009	5.98	5.98	5.10	5.11
1373	NASDAQ	CVCY	Thu, May 21, 2009	5.35	5.49	5.12	5.19
1372	NASDAQ	CVCY	Tue, May 19, 2009	5.00	5.25	5.00	5.10
1371	NASDAQ	CVCY	Mon, May 18, 2009	5.00	5.00	5.00	5.00
1370	NASDAQ	CVCY	Fri, May 15, 2009	5.00	5.00	5.00	5.00
1369	NASDAQ	CVCY	Mon, May 11, 2009	5.00	5.00	5.00	5.00
1368	NASDAQ	CVCY	Fri, May 8, 2009	4.95	5.00	4.90	4.93
1367	NASDAQ	CVCY	Thu, May 7, 2009	5.00	5.00	4.75	4.75
1366	NASDAQ	CVCY	Wed, May 6, 2009	5.12	5.12	4.90	4.99
1365	NASDAQ	CVCY	Tue, May 5, 2009	5.14	5.14	5.00	5.00
1364	NASDAQ	CVCY	Mon, May 4, 2009	5.00	5.00	5.00	5.00
1363	NASDAQ	CVCY	Fri, May 1, 2009	4.99	5.00	4.99	5.00
1362	NASDAQ	CVCY	Thu, Apr 30, 2009	4.75	4.99	4.29	4.71
1361	NASDAQ	CVCY	Wed, Apr 29, 2009	4.99	5.10	4.99	5.00
1360	NASDAQ	CVCY	Tue, Apr 28, 2009	4.97	4.99	4.97	4.99
1359	NASDAQ	CVCY	Mon, Apr 27, 2009	4.55	4.55	4.25	4.25
1358	NASDAQ	CVCY	Fri, Apr 24, 2009	5.08	5.08	4.72	4.75
1357	NASDAQ	CVCY	Thu, Apr 23, 2009	4.90	4.90	4.23	4.23
1356	NASDAQ	CVCY	Wed, Apr 22, 2009	5.03	5.03	3.95	4.73
1355	NASDAQ	CVCY	Tue, Apr 21, 2009	5.60	5.60	5.60	5.60
1354	NASDAQ	CVCY	Mon, Apr 20, 2009	5.43	5.50	4.50	5.49
1353	NASDAQ	CVCY	Fri, Apr 17, 2009	5.14	5.16	4.53	4.53
1352	NASDAQ	CVCY	Thu, Apr 16, 2009	5.21	5.21	5.09	5.09
1351	NASDAQ	CVCY	Wed, Apr 15, 2009	4.55	5.46	4.25	4.94
1350	NASDAQ	CVCY	Tue, Apr 14, 2009	4.86	5.29	4.75	5.29
1349	NASDAQ	CVCY	Mon, Apr 13, 2009	5.30	5.30	4.19	4.86
1348	NASDAQ	CVCY	Thu, Apr 9, 2009	4.16	5.48	3.56	5.48
1347	NASDAQ	CVCY	Wed, Apr 8, 2009	4.17	4.60	3.42	4.05
1346	NASDAQ	CVCY	Tue, Apr 7, 2009	4.80	4.80	4.65	4.65
1345	NASDAQ	CVCY	Wed, Apr 1, 2009	4.51	4.69	4.50	4.69
1344	NASDAQ	CVCY	Tue, Mar 31, 2009	5.65	5.65	4.67	4.67
1343	NASDAQ	CVCY	Fri, Mar 27, 2009	5.92	5.92	5.02	5.03
1342	NASDAQ	CVCY	Thu, Mar 26, 2009	5.34	5.34	4.95	4.95
1341	NASDAQ	CVCY	Wed, Mar 25, 2009	6.05	6.05	5.30	5.36
1340	NASDAQ	CVCY	Tue, Mar 24, 2009	5.97	6.05	5.97	6.05
1339	NASDAQ	CVCY	Mon, Mar 23, 2009	5.50	5.98	5.12	5.98
1338	NASDAQ	CVCY	Fri, Mar 20, 2009	5.95	6.10	5.59	5.61
1337	NASDAQ	CVCY	Thu, Mar 19, 2009	4.60	6.20	4.60	5.12
1336	NASDAQ	CVCY	Wed, Mar 18, 2009	5.44	6.40	4.90	6.40
1335	NASDAQ	CVCY	Mon, Mar 16, 2009	4.45	5.40	4.15	5.39
1334	NASDAQ	CVCY	Thu, Mar 12, 2009	4.78	4.88	4.78	4.87
1333	NASDAQ	CVCY	Wed, Mar 11, 2009	5.01	5.02	5.00	5.00
1332	NASDAQ	CVCY	Tue, Mar 10, 2009	5.25	5.45	4.84	5.11
1331	NASDAQ	CVCY	Mon, Mar 9, 2009	5.47	5.47	5.45	5.45
1330	NASDAQ	CVCY	Fri, Mar 6, 2009	5.25	5.39	5.25	5.39
1329	NASDAQ	CVCY	Thu, Mar 5, 2009	5.36	5.36	5.25	5.25
1328	NASDAQ	CVCY	Wed, Mar 4, 2009	5.43	6.79	5.25	5.37
1327	NASDAQ	CVCY	Tue, Mar 3, 2009	6.79	6.80	5.44	5.79
1326	NASDAQ	CVCY	Mon, Mar 2, 2009	6.79	6.80	6.79	6.80
1325	NASDAQ	CVCY	Fri, Feb 27, 2009	5.95	6.50	5.57	5.89
1324	NASDAQ	CVCY	Thu, Feb 26, 2009	5.66	6.79	5.56	6.08
1323	NASDAQ	CVCY	Wed, Feb 25, 2009	7.00	7.00	6.80	6.80
1322	NASDAQ	CVCY	Tue, Feb 24, 2009	6.99	7.00	5.59	5.59
1321	NASDAQ	CVCY	Mon, Feb 23, 2009	5.92	6.07	5.91	6.07
1320	NASDAQ	CVCY	Fri, Feb 20, 2009	6.35	6.35	5.75	5.75
1319	NASDAQ	CVCY	Thu, Feb 19, 2009	6.37	6.76	6.37	6.75
1318	NASDAQ	CVCY	Wed, Feb 18, 2009	7.30	7.30	6.76	6.76
1317	NASDAQ	CVCY	Tue, Feb 17, 2009	7.30	7.30	7.30	7.30
1316	NASDAQ	CVCY	Fri, Feb 13, 2009	7.42	7.43	6.75	7.34
1315	NASDAQ	CVCY	Wed, Feb 11, 2009	6.51	7.25	6.16	7.16
1314	NASDAQ	CVCY	Tue, Feb 10, 2009	5.26	7.50	5.25	7.25
1313	NASDAQ	CVCY	Fri, Feb 6, 2009	5.25	5.25	5.25	5.25
1312	NASDAQ	CVCY	Thu, Feb 5, 2009	5.26	5.80	5.25	5.80
1311	NASDAQ	CVCY	Wed, Feb 4, 2009	5.27	5.79	5.26	5.79
1310	NASDAQ	CVCY	Mon, Feb 2, 2009	5.50	5.86	5.50	5.85
1309	NASDAQ	CVCY	Fri, Jan 30, 2009	5.02	5.20	5.02	5.07
1308	NASDAQ	CVCY	Thu, Jan 29, 2009	4.00	5.95	4.00	5.57
1307	NASDAQ	CVCY	Wed, Jan 28, 2009	4.07	4.11	3.53	3.53
1306	NASDAQ	CVCY	Tue, Jan 27, 2009	3.61	4.00	3.54	3.55
1305	NASDAQ	CVCY	Mon, Jan 26, 2009	4.50	4.50	3.60	3.81
1304	NASDAQ	CVCY	Fri, Jan 23, 2009	4.56	4.56	4.50	4.50
1303	NASDAQ	CVCY	Thu, Jan 22, 2009	5.00	5.00	4.51	4.58
1302	NASDAQ	CVCY	Wed, Jan 21, 2009	4.64	5.80	4.64	5.06
1301	NASDAQ	CVCY	Tue, Jan 20, 2009	5.35	5.35	4.65	4.66
1300	NASDAQ	CVCY	Thu, Jan 15, 2009	4.67	5.39	4.67	5.39
1299	NASDAQ	CVCY	Wed, Jan 14, 2009	5.03	5.03	5.00	5.00
1298	NASDAQ	CVCY	Tue, Jan 13, 2009	5.67	5.69	5.61	5.69
1297	NASDAQ	CVCY	Mon, Jan 12, 2009	5.25	5.25	5.00	5.01
1296	NASDAQ	CVCY	Fri, Jan 9, 2009	5.01	5.05	5.01	5.01
1295	NASDAQ	CVCY	Thu, Jan 8, 2009	5.00	5.80	4.89	5.80
1294	NASDAQ	CVCY	Wed, Jan 7, 2009	5.01	5.01	4.90	4.90
1293	NASDAQ	CVCY	Tue, Jan 6, 2009	4.74	5.80	4.73	5.80
1292	NASDAQ	CVCY	Mon, Jan 5, 2009	4.73	6.01	4.71	6.00
1291	NASDAQ	CVCY	Fri, Jan 2, 2009	5.01	6.25	4.50	6.25
1290	NASDAQ	CVCY	Wed, Dec 31, 2008	4.59	6.50	4.59	6.16
1289	NASDAQ	CVCY	Tue, Dec 30, 2008	5.90	5.90	4.75	4.75
1288	NASDAQ	CVCY	Mon, Dec 29, 2008	5.75	5.75	5.55	5.55
1287	NASDAQ	CVCY	Wed, Dec 24, 2008	6.00	6.00	6.00	6.00
1286	NASDAQ	CVCY	Tue, Dec 23, 2008	6.50	6.50	6.05	6.05
1285	NASDAQ	CVCY	Mon, Dec 22, 2008	6.47	6.50	6.47	6.50
1284	NASDAQ	CVCY	Fri, Dec 19, 2008	6.37	6.50	6.05	6.05
1283	NASDAQ	CVCY	Thu, Dec 18, 2008	6.01	6.41	6.01	6.41
1282	NASDAQ	CVCY	Wed, Dec 17, 2008	6.00	6.70	6.00	6.70
1281	NASDAQ	CVCY	Mon, Dec 15, 2008	6.50	6.50	6.50	6.50
1280	NASDAQ	CVCY	Fri, Dec 12, 2008	6.50	6.50	6.50	6.50
1279	NASDAQ	CVCY	Wed, Dec 10, 2008	6.50	6.52	6.50	6.50
1278	NASDAQ	CVCY	Fri, Dec 5, 2008	6.70	6.70	6.70	6.70
1277	NASDAQ	CVCY	Thu, Dec 4, 2008	6.70	6.70	6.70	6.70
1276	NASDAQ	CVCY	Wed, Dec 3, 2008	6.25	6.49	6.25	6.49
1275	NASDAQ	CVCY	Tue, Dec 2, 2008	6.45	6.45	6.00	6.00
1274	NASDAQ	CVCY	Mon, Dec 1, 2008	6.50	6.50	6.50	6.50
1273	NASDAQ	CVCY	Tue, Nov 25, 2008	6.44	6.44	6.26	6.26
1272	NASDAQ	CVCY	Mon, Nov 24, 2008	6.50	6.50	6.48	6.50
1271	NASDAQ	CVCY	Fri, Nov 21, 2008	6.70	6.70	6.50	6.50
1270	NASDAQ	CVCY	Thu, Nov 20, 2008	6.80	6.80	6.80	6.80
1269	NASDAQ	CVCY	Wed, Nov 19, 2008	6.87	6.87	6.80	6.80
1268	NASDAQ	CVCY	Tue, Nov 18, 2008	6.88	7.10	6.88	7.10
1267	NASDAQ	CVCY	Mon, Nov 17, 2008	7.00	7.49	7.00	7.49
1266	NASDAQ	CVCY	Fri, Nov 14, 2008	7.00	7.00	7.00	7.00
1265	NASDAQ	CVCY	Thu, Nov 13, 2008	7.34	7.34	7.34	7.34
1264	NASDAQ	CVCY	Wed, Nov 5, 2008	7.80	7.80	7.50	7.50
1263	NASDAQ	CVCY	Thu, Oct 30, 2008	7.43	7.50	7.40	7.50
1262	NASDAQ	CVCY	Tue, Oct 28, 2008	7.40	7.40	7.40	7.40
1261	NASDAQ	CVCY	Fri, Oct 24, 2008	7.78	7.78	7.78	7.78
1260	NASDAQ	CVCY	Tue, Oct 21, 2008	7.50	8.00	7.50	8.00
1259	NASDAQ	CVCY	Mon, Oct 20, 2008	7.50	7.50	7.50	7.50
1258	NASDAQ	CVCY	Thu, Oct 16, 2008	7.23	7.23	7.00	7.00
1257	NASDAQ	CVCY	Tue, Oct 14, 2008	7.49	8.98	6.75	8.98
1256	NASDAQ	CVCY	Fri, Oct 10, 2008	7.00	7.49	7.00	7.46
1255	NASDAQ	CVCY	Thu, Oct 9, 2008	7.50	7.50	7.15	7.15
1254	NASDAQ	CVCY	Wed, Oct 8, 2008	7.49	7.50	7.49	7.50
1253	NASDAQ	CVCY	Tue, Oct 7, 2008	7.15	7.15	7.15	7.15
1252	NASDAQ	CVCY	Mon, Oct 6, 2008	7.18	7.20	7.18	7.20
1251	NASDAQ	CVCY	Fri, Oct 3, 2008	7.70	7.70	7.70	7.70
1250	NASDAQ	CVCY	Thu, Oct 2, 2008	7.01	7.68	7.01	7.20
1249	NASDAQ	CVCY	Wed, Oct 1, 2008	7.00	7.01	7.00	7.01
1248	NASDAQ	CVCY	Mon, Sep 29, 2008	7.70	7.70	7.68	7.68
1247	NASDAQ	CVCY	Fri, Sep 26, 2008	7.50	7.50	7.50	7.50
1246	NASDAQ	CVCY	Thu, Sep 25, 2008	7.50	8.00	7.50	7.85
1245	NASDAQ	CVCY	Wed, Sep 24, 2008	7.54	7.54	7.53	7.53
1244	NASDAQ	CVCY	Tue, Sep 23, 2008	7.51	7.85	7.50	7.50
1243	NASDAQ	CVCY	Mon, Sep 22, 2008	7.30	7.30	7.30	7.30
1242	NASDAQ	CVCY	Fri, Sep 19, 2008	7.60	8.00	7.60	8.00
1241	NASDAQ	CVCY	Thu, Sep 18, 2008	8.00	8.00	7.33	7.33
1240	NASDAQ	CVCY	Wed, Sep 17, 2008	7.70	7.70	7.60	7.60
1239	NASDAQ	CVCY	Tue, Sep 16, 2008	8.04	8.04	7.65	7.65
1238	NASDAQ	CVCY	Mon, Sep 15, 2008	7.60	7.60	7.50	7.60
1237	NASDAQ	CVCY	Fri, Sep 12, 2008	8.24	8.24	8.01	8.01
1236	NASDAQ	CVCY	Thu, Sep 11, 2008	8.17	8.17	8.00	8.05
1235	NASDAQ	CVCY	Tue, Sep 9, 2008	8.50	8.50	8.50	8.50
1234	NASDAQ	CVCY	Mon, Sep 8, 2008	8.50	8.50	8.50	8.50
1233	NASDAQ	CVCY	Fri, Sep 5, 2008	8.50	8.50	8.49	8.50
1232	NASDAQ	CVCY	Wed, Sep 3, 2008	8.53	8.53	8.50	8.50
1231	NASDAQ	CVCY	Tue, Sep 2, 2008	8.50	9.49	8.50	8.99
1230	NASDAQ	CVCY	Fri, Aug 29, 2008	8.56	8.97	8.50	8.97
1229	NASDAQ	CVCY	Wed, Aug 27, 2008	9.25	9.25	9.25	9.25
1228	NASDAQ	CVCY	Tue, Aug 26, 2008	8.57	9.24	8.57	9.24
1227	NASDAQ	CVCY	Thu, Aug 21, 2008	9.10	9.10	9.09	9.09
1226	NASDAQ	CVCY	Wed, Aug 20, 2008	8.90	9.25	8.80	8.80
1225	NASDAQ	CVCY	Tue, Aug 19, 2008	9.34	9.34	9.27	9.27
1224	NASDAQ	CVCY	Mon, Aug 18, 2008	9.24	9.24	9.24	9.24
1223	NASDAQ	CVCY	Mon, Aug 11, 2008	8.95	8.95	8.50	8.50
1222	NASDAQ	CVCY	Fri, Aug 8, 2008	9.26	9.26	8.36	8.98
1221	NASDAQ	CVCY	Fri, Aug 1, 2008	9.69	9.74	9.50	9.74
1220	NASDAQ	CVCY	Thu, Jul 31, 2008	9.69	9.69	9.69	9.69
1219	NASDAQ	CVCY	Wed, Jul 30, 2008	9.05	9.05	9.05	9.05
1218	NASDAQ	CVCY	Tue, Jul 29, 2008	8.97	9.86	8.97	9.86
1217	NASDAQ	CVCY	Fri, Jul 25, 2008	10.00	10.00	9.48	9.51
1216	NASDAQ	CVCY	Thu, Jul 24, 2008	9.93	9.99	9.91	9.99
1215	NASDAQ	CVCY	Wed, Jul 23, 2008	8.85	8.85	8.84	8.84
1214	NASDAQ	CVCY	Tue, Jul 22, 2008	10.00	10.00	10.00	10.00
1213	NASDAQ	CVCY	Mon, Jul 21, 2008	10.00	10.00	10.00	10.00
1212	NASDAQ	CVCY	Fri, Jul 18, 2008	9.50	9.50	9.50	9.50
1211	NASDAQ	CVCY	Wed, Jul 16, 2008	10.00	10.22	10.00	10.00
1210	NASDAQ	CVCY	Mon, Jul 14, 2008	10.00	10.25	10.00	10.25
1209	NASDAQ	CVCY	Fri, Jul 11, 2008	10.15	10.15	10.15	10.15
1208	NASDAQ	CVCY	Tue, Jul 8, 2008	9.10	9.10	9.10	9.10
1207	NASDAQ	CVCY	Mon, Jul 7, 2008	10.20	10.20	8.86	8.86
1206	NASDAQ	CVCY	Tue, Jul 1, 2008	10.00	10.00	10.00	10.00
1205	NASDAQ	CVCY	Mon, Jun 30, 2008	9.83	9.83	9.70	9.75
1204	NASDAQ	CVCY	Thu, Jun 26, 2008	9.95	10.15	9.95	10.15
1203	NASDAQ	CVCY	Tue, Jun 24, 2008	9.75	9.75	9.75	9.75
1202	NASDAQ	CVCY	Thu, Jun 19, 2008	10.00	10.09	10.00	10.09
1201	NASDAQ	CVCY	Fri, Jun 13, 2008	10.19	10.19	10.19	10.19
1200	NASDAQ	CVCY	Fri, Jun 6, 2008	10.20	10.20	10.20	10.20
1199	NASDAQ	CVCY	Thu, Jun 5, 2008	10.20	10.20	10.20	10.20
1198	NASDAQ	CVCY	Fri, May 30, 2008	10.00	10.02	10.00	10.02
1197	NASDAQ	CVCY	Thu, May 29, 2008	10.25	10.25	10.24	10.24
1196	NASDAQ	CVCY	Wed, May 28, 2008	9.94	9.94	9.94	9.94
1195	NASDAQ	CVCY	Thu, May 15, 2008	10.30	10.30	10.29	10.29
1194	NASDAQ	CVCY	Wed, May 14, 2008	10.30	10.30	10.28	10.30
1193	NASDAQ	CVCY	Tue, May 13, 2008	9.76	9.79	9.76	9.78
1192	NASDAQ	CVCY	Mon, May 12, 2008	10.39	10.45	10.39	10.45
1191	NASDAQ	CVCY	Fri, May 9, 2008	9.82	9.90	9.40	9.69
1190	NASDAQ	CVCY	Thu, May 8, 2008	10.29	10.29	9.80	9.81
1189	NASDAQ	CVCY	Tue, May 6, 2008	10.02	10.50	10.02	10.50
1188	NASDAQ	CVCY	Fri, May 2, 2008	10.19	10.19	10.19	10.19
1187	NASDAQ	CVCY	Wed, Apr 30, 2008	10.13	10.13	10.11	10.11
1186	NASDAQ	CVCY	Thu, Apr 24, 2008	10.50	10.50	10.05	10.10
1185	NASDAQ	CVCY	Mon, Apr 21, 2008	10.50	10.50	10.50	10.50
1184	NASDAQ	CVCY	Fri, Apr 18, 2008	10.75	10.75	10.75	10.75
1183	NASDAQ	CVCY	Thu, Apr 17, 2008	10.50	10.50	10.50	10.50
1182	NASDAQ	CVCY	Wed, Apr 16, 2008	10.26	10.50	10.26	10.50
1181	NASDAQ	CVCY	Mon, Apr 14, 2008	10.50	10.50	10.50	10.50
1180	NASDAQ	CVCY	Wed, Apr 9, 2008	10.94	10.94	10.94	10.94
1179	NASDAQ	CVCY	Mon, Apr 7, 2008	10.52	10.96	10.27	10.96
1178	NASDAQ	CVCY	Wed, Apr 2, 2008	10.99	10.99	10.75	10.75
1177	NASDAQ	CVCY	Fri, Mar 28, 2008	10.99	10.99	10.96	10.98
1176	NASDAQ	CVCY	Thu, Mar 27, 2008	10.25	10.25	10.05	10.11
1175	NASDAQ	CVCY	Wed, Mar 26, 2008	10.50	10.50	10.50	10.50
1174	NASDAQ	CVCY	Tue, Mar 25, 2008	11.09	11.09	10.30	10.50
1173	NASDAQ	CVCY	Mon, Mar 24, 2008	10.50	11.50	10.06	11.50
1172	NASDAQ	CVCY	Thu, Mar 20, 2008	10.81	10.81	10.02	10.02
1171	NASDAQ	CVCY	Wed, Mar 19, 2008	10.92	11.39	10.08	11.39
1170	NASDAQ	CVCY	Tue, Mar 18, 2008	9.80	11.46	9.75	10.00
1169	NASDAQ	CVCY	Mon, Mar 17, 2008	11.50	11.50	10.00	10.00
1168	NASDAQ	CVCY	Fri, Mar 14, 2008	10.50	10.50	10.00	10.00
1167	NASDAQ	CVCY	Thu, Mar 13, 2008	10.53	11.45	10.53	11.23
1166	NASDAQ	CVCY	Tue, Mar 11, 2008	10.60	11.50	10.30	11.50
1165	NASDAQ	CVCY	Mon, Mar 10, 2008	10.50	11.96	10.50	11.80
1164	NASDAQ	CVCY	Thu, Mar 6, 2008	10.50	10.50	10.50	10.50
1163	NASDAQ	CVCY	Wed, Mar 5, 2008	10.50	10.50	10.50	10.50
1162	NASDAQ	CVCY	Mon, Mar 3, 2008	10.50	10.50	10.50	10.50
1161	NASDAQ	CVCY	Fri, Feb 29, 2008	10.25	10.78	10.25	10.50
1160	NASDAQ	CVCY	Thu, Feb 28, 2008	10.50	10.50	10.50	10.50
1159	NASDAQ	CVCY	Wed, Feb 27, 2008	9.80	9.89	9.80	9.80
1158	NASDAQ	CVCY	Tue, Feb 26, 2008	10.05	10.05	9.75	9.75
1157	NASDAQ	CVCY	Mon, Feb 25, 2008	10.06	10.06	10.00	10.00
1156	NASDAQ	CVCY	Fri, Feb 22, 2008	10.07	10.07	10.07	10.07
1155	NASDAQ	CVCY	Tue, Feb 19, 2008	10.06	10.06	10.06	10.06
1154	NASDAQ	CVCY	Thu, Feb 14, 2008	10.50	10.50	10.00	10.00
1153	NASDAQ	CVCY	Wed, Feb 13, 2008	9.82	10.65	9.60	10.40
1152	NASDAQ	CVCY	Tue, Feb 12, 2008	10.65	10.65	10.20	10.20
1151	NASDAQ	CVCY	Fri, Feb 8, 2008	11.98	11.98	11.98	11.98
1150	NASDAQ	CVCY	Wed, Feb 6, 2008	10.63	11.69	10.39	11.69
1149	NASDAQ	CVCY	Tue, Feb 5, 2008	10.50	12.00	10.50	12.00
1148	NASDAQ	CVCY	Fri, Feb 1, 2008	10.36	11.00	10.27	10.80
1147	NASDAQ	CVCY	Thu, Jan 31, 2008	11.00	11.00	10.51	12.50
1146	NASDAQ	CVCY	Tue, Jan 29, 2008	10.99	10.99	10.35	10.35
1145	NASDAQ	CVCY	Mon, Jan 28, 2008	10.97	10.97	10.20	10.45
1144	NASDAQ	CVCY	Wed, Jan 23, 2008	10.99	10.99	10.30	10.76
1143	NASDAQ	CVCY	Tue, Jan 22, 2008	10.13	10.13	9.96	10.05
1142	NASDAQ	CVCY	Fri, Jan 18, 2008	10.89	10.89	10.89	10.89
1141	NASDAQ	CVCY	Thu, Jan 17, 2008	10.14	10.14	9.63	9.80
1140	NASDAQ	CVCY	Wed, Jan 16, 2008	10.65	13.24	10.25	10.25
1139	NASDAQ	CVCY	Fri, Jan 11, 2008	10.36	10.36	10.15	10.15
1138	NASDAQ	CVCY	Thu, Jan 10, 2008	10.53	10.53	10.36	10.36
1137	NASDAQ	CVCY	Wed, Jan 9, 2008	11.74	11.75	11.00	11.00
1136	NASDAQ	CVCY	Mon, Jan 7, 2008	11.74	11.74	11.74	11.74
1135	NASDAQ	CVCY	Fri, Dec 28, 2007	10.47	10.99	10.47	10.99
1134	NASDAQ	CVCY	Thu, Dec 27, 2007	10.60	10.60	10.60	10.60
1133	NASDAQ	CVCY	Wed, Dec 26, 2007	10.99	10.99	10.75	10.75
1132	NASDAQ	CVCY	Mon, Dec 24, 2007	10.25	10.25	10.25	10.25
1131	NASDAQ	CVCY	Fri, Dec 21, 2007	10.90	11.22	10.51	10.51
1130	NASDAQ	CVCY	Thu, Dec 20, 2007	10.93	10.93	10.90	10.90
1129	NASDAQ	CVCY	Tue, Dec 18, 2007	11.18	12.00	11.00	11.02
1128	NASDAQ	CVCY	Mon, Dec 17, 2007	11.14	11.25	11.00	11.00
1127	NASDAQ	CVCY	Fri, Dec 14, 2007	11.18	11.18	11.10	11.15
1126	NASDAQ	CVCY	Thu, Dec 13, 2007	11.25	11.25	11.25	11.25
1125	NASDAQ	CVCY	Wed, Dec 12, 2007	12.75	12.75	11.50	11.50
1124	NASDAQ	CVCY	Tue, Dec 11, 2007	12.55	12.55	12.25	12.25
1123	NASDAQ	CVCY	Mon, Dec 10, 2007	12.24	12.75	12.24	12.75
1122	NASDAQ	CVCY	Thu, Dec 6, 2007	11.85	11.85	11.85	11.85
1121	NASDAQ	CVCY	Wed, Dec 5, 2007	12.00	12.00	12.00	12.00
1120	NASDAQ	CVCY	Tue, Dec 4, 2007	12.00	12.00	12.00	12.00
1119	NASDAQ	CVCY	Mon, Dec 3, 2007	12.10	12.10	12.00	12.00
1118	NASDAQ	CVCY	Thu, Nov 29, 2007	12.46	12.46	12.40	12.45
1117	NASDAQ	CVCY	Wed, Nov 28, 2007	12.75	12.98	12.00	12.35
1116	NASDAQ	CVCY	Tue, Nov 27, 2007	13.03	13.03	12.00	12.95
1115	NASDAQ	CVCY	Fri, Nov 23, 2007	12.16	12.16	12.00	12.00
1114	NASDAQ	CVCY	Wed, Nov 21, 2007	11.50	12.73	11.50	12.73
1113	NASDAQ	CVCY	Tue, Nov 20, 2007	11.58	11.58	11.05	11.05
1112	NASDAQ	CVCY	Wed, Nov 14, 2007	11.65	11.65	11.65	11.65
1111	NASDAQ	CVCY	Mon, Nov 12, 2007	11.80	11.80	11.80	11.80
1110	NASDAQ	CVCY	Fri, Nov 9, 2007	11.70	11.80	11.70	11.80
1109	NASDAQ	CVCY	Tue, Nov 6, 2007	11.30	11.93	11.30	11.93
1108	NASDAQ	CVCY	Mon, Nov 5, 2007	11.25	11.25	11.25	11.25
1107	NASDAQ	CVCY	Thu, Nov 1, 2007	11.50	11.50	11.45	11.45
1106	NASDAQ	CVCY	Mon, Oct 29, 2007	11.72	11.73	11.72	11.73
1105	NASDAQ	CVCY	Fri, Oct 26, 2007	12.50	12.50	11.16	11.53
1104	NASDAQ	CVCY	Thu, Oct 25, 2007	11.78	12.50	11.72	12.42
1103	NASDAQ	CVCY	Wed, Oct 24, 2007	11.78	11.78	11.67	11.67
1102	NASDAQ	CVCY	Tue, Oct 23, 2007	11.63	12.47	11.63	12.47
1101	NASDAQ	CVCY	Mon, Oct 22, 2007	11.88	12.44	11.85	11.88
1100	NASDAQ	CVCY	Fri, Oct 19, 2007	11.86	11.86	11.86	11.86
1099	NASDAQ	CVCY	Thu, Oct 18, 2007	12.05	12.20	11.63	11.95
1098	NASDAQ	CVCY	Wed, Oct 17, 2007	12.00	12.01	12.00	12.00
1097	NASDAQ	CVCY	Tue, Oct 16, 2007	12.20	12.20	12.00	12.00
1096	NASDAQ	CVCY	Mon, Oct 15, 2007	12.15	12.15	12.15	12.15
1095	NASDAQ	CVCY	Fri, Oct 12, 2007	12.00	12.18	12.00	12.18
1094	NASDAQ	CVCY	Thu, Oct 11, 2007	12.10	12.10	12.10	12.10
1093	NASDAQ	CVCY	Wed, Oct 10, 2007	12.10	12.10	12.10	12.10
1092	NASDAQ	CVCY	Tue, Oct 9, 2007	12.10	12.30	12.08	12.08
1091	NASDAQ	CVCY	Mon, Oct 8, 2007	12.15	12.30	12.15	12.30
1090	NASDAQ	CVCY	Wed, Oct 3, 2007	12.25	12.25	12.25	12.25
1089	NASDAQ	CVCY	Fri, Sep 28, 2007	12.05	12.20	12.05	12.20
1088	NASDAQ	CVCY	Wed, Sep 26, 2007	11.97	12.25	11.97	12.25
1087	NASDAQ	CVCY	Tue, Sep 25, 2007	12.30	12.30	12.30	12.30
1086	NASDAQ	CVCY	Mon, Sep 24, 2007	12.25	12.25	12.25	12.25
1085	NASDAQ	CVCY	Fri, Sep 21, 2007	12.00	12.25	11.95	12.10
1084	NASDAQ	CVCY	Thu, Sep 20, 2007	11.95	12.05	11.95	12.00
1083	NASDAQ	CVCY	Fri, Sep 14, 2007	12.50	12.51	12.10	12.10
1082	NASDAQ	CVCY	Thu, Sep 13, 2007	11.79	12.50	11.70	12.50
1081	NASDAQ	CVCY	Wed, Sep 12, 2007	11.87	11.87	11.86	11.86
1080	NASDAQ	CVCY	Tue, Sep 11, 2007	12.27	12.84	11.81	12.50
1079	NASDAQ	CVCY	Mon, Sep 10, 2007	11.35	11.36	11.35	11.35
1078	NASDAQ	CVCY	Fri, Sep 7, 2007	11.42	12.28	11.35	12.28
1077	NASDAQ	CVCY	Thu, Sep 6, 2007	11.49	11.50	11.49	11.50
1076	NASDAQ	CVCY	Wed, Sep 5, 2007	12.00	12.00	11.38	11.53
1075	NASDAQ	CVCY	Tue, Sep 4, 2007	11.93	12.03	11.40	12.03
1074	NASDAQ	CVCY	Fri, Aug 31, 2007	12.47	12.47	12.47	12.47
1073	NASDAQ	CVCY	Tue, Aug 28, 2007	11.47	12.25	11.47	12.25
1072	NASDAQ	CVCY	Mon, Aug 27, 2007	11.30	11.30	11.10	11.10
1071	NASDAQ	CVCY	Thu, Aug 23, 2007	11.49	12.34	11.11	11.11
1070	NASDAQ	CVCY	Wed, Aug 22, 2007	11.28	11.28	11.28	11.28
1069	NASDAQ	CVCY	Tue, Aug 21, 2007	11.29	11.30	10.75	11.00
1068	NASDAQ	CVCY	Mon, Aug 20, 2007	11.13	11.30	11.13	11.30
1067	NASDAQ	CVCY	Fri, Aug 17, 2007	10.72	11.00	10.70	11.00
1066	NASDAQ	CVCY	Wed, Aug 15, 2007	13.00	13.00	11.07	11.07
1065	NASDAQ	CVCY	Tue, Aug 14, 2007	12.01	12.01	12.00	12.00
1064	NASDAQ	CVCY	Mon, Aug 13, 2007	11.00	11.00	11.00	11.00
1063	NASDAQ	CVCY	Fri, Aug 10, 2007	10.70	12.54	10.70	12.25
1062	NASDAQ	CVCY	Thu, Aug 9, 2007	12.10	12.10	11.75	11.75
1061	NASDAQ	CVCY	Wed, Aug 8, 2007	12.59	12.59	11.00	12.44
1060	NASDAQ	CVCY	Tue, Aug 7, 2007	12.84	12.84	12.84	12.84
1059	NASDAQ	CVCY	Fri, Aug 3, 2007	13.00	13.48	13.00	13.40
1058	NASDAQ	CVCY	Wed, Aug 1, 2007	12.70	12.70	12.70	12.70
1057	NASDAQ	CVCY	Tue, Jul 31, 2007	12.45	13.21	12.45	13.00
1056	NASDAQ	CVCY	Mon, Jul 30, 2007	13.10	13.10	12.70	12.70
1055	NASDAQ	CVCY	Fri, Jul 27, 2007	13.25	13.25	13.10	13.10
1054	NASDAQ	CVCY	Wed, Jul 25, 2007	13.50	13.50	13.50	13.50
1053	NASDAQ	CVCY	Tue, Jul 24, 2007	13.75	13.75	13.27	13.27
1052	NASDAQ	CVCY	Mon, Jul 23, 2007	14.00	14.23	13.99	14.01
1051	NASDAQ	CVCY	Fri, Jul 20, 2007	14.00	14.22	13.85	13.85
1050	NASDAQ	CVCY	Thu, Jul 19, 2007	14.00	14.00	14.00	14.00
1049	NASDAQ	CVCY	Wed, Jul 18, 2007	14.70	14.70	14.00	14.00
1048	NASDAQ	CVCY	Tue, Jul 17, 2007	13.34	14.68	13.33	14.68
1047	NASDAQ	CVCY	Fri, Jul 13, 2007	14.16	14.16	13.96	13.96
1046	NASDAQ	CVCY	Wed, Jul 11, 2007	13.55	13.55	13.52	13.52
1045	NASDAQ	CVCY	Tue, Jul 10, 2007	13.71	13.71	13.71	13.71
1044	NASDAQ	CVCY	Mon, Jul 9, 2007	13.30	13.54	13.21	13.35
1043	NASDAQ	CVCY	Fri, Jul 6, 2007	13.53	13.53	13.53	13.53
1042	NASDAQ	CVCY	Thu, Jul 5, 2007	13.75	13.75	13.37	13.37
1041	NASDAQ	CVCY	Tue, Jul 3, 2007	13.79	13.80	13.00	13.00
1040	NASDAQ	CVCY	Mon, Jul 2, 2007	14.95	14.95	13.60	13.60
1039	NASDAQ	CVCY	Fri, Jun 29, 2007	14.47	15.00	14.30	15.00
1038	NASDAQ	CVCY	Thu, Jun 28, 2007	14.31	14.83	14.31	14.83
1037	NASDAQ	CVCY	Wed, Jun 27, 2007	14.50	14.65	14.50	14.55
1036	NASDAQ	CVCY	Fri, Jun 22, 2007	14.50	14.50	14.50	14.50
1035	NASDAQ	CVCY	Tue, Jun 19, 2007	14.49	14.49	14.49	14.49
1034	NASDAQ	CVCY	Fri, Jun 15, 2007	14.07	14.40	13.80	14.25
1033	NASDAQ	CVCY	Thu, Jun 14, 2007	14.18	14.18	14.16	14.17
1032	NASDAQ	CVCY	Wed, Jun 13, 2007	14.18	14.18	14.18	14.18
1031	NASDAQ	CVCY	Mon, Jun 11, 2007	14.20	14.27	14.18	14.27
1030	NASDAQ	CVCY	Fri, Jun 8, 2007	14.26	14.26	14.26	14.26
1029	NASDAQ	CVCY	Wed, Jun 6, 2007	14.80	14.80	14.40	14.53
1028	NASDAQ	CVCY	Tue, Jun 5, 2007	14.90	14.90	14.89	14.89
1027	NASDAQ	CVCY	Mon, Jun 4, 2007	14.75	15.15	14.74	14.85
1026	NASDAQ	CVCY	Thu, May 31, 2007	14.75	14.75	14.40	14.67
1025	NASDAQ	CVCY	Wed, May 30, 2007	14.30	14.30	14.30	14.30
1024	NASDAQ	CVCY	Tue, May 29, 2007	14.75	14.93	14.45	14.74
1023	NASDAQ	CVCY	Fri, May 25, 2007	14.35	14.35	14.35	14.35
1022	NASDAQ	CVCY	Thu, May 24, 2007	14.70	14.70	14.59	14.59
1021	NASDAQ	CVCY	Wed, May 23, 2007	14.27	14.27	13.90	14.18
1020	NASDAQ	CVCY	Tue, May 22, 2007	14.41	14.41	14.40	14.41
1019	NASDAQ	CVCY	Fri, May 18, 2007	14.54	14.54	14.53	14.54
1018	NASDAQ	CVCY	Wed, May 16, 2007	14.45	14.73	14.45	14.69
1017	NASDAQ	CVCY	Tue, May 15, 2007	14.45	14.45	14.45	14.45
1016	NASDAQ	CVCY	Mon, May 14, 2007	14.46	14.59	14.45	14.45
1015	NASDAQ	CVCY	Thu, May 10, 2007	15.09	15.09	14.72	14.86
1014	NASDAQ	CVCY	Wed, May 9, 2007	15.09	15.22	15.09	15.22
1013	NASDAQ	CVCY	Tue, May 8, 2007	15.15	15.15	14.37	15.09
1012	NASDAQ	CVCY	Mon, May 7, 2007	14.30	15.22	14.30	15.10
1011	NASDAQ	CVCY	Fri, May 4, 2007	14.50	14.50	14.29	14.30
1010	NASDAQ	CVCY	Thu, May 3, 2007	14.51	14.51	14.51	14.51
1009	NASDAQ	CVCY	Wed, May 2, 2007	14.91	14.98	14.62	14.62
1008	NASDAQ	CVCY	Tue, May 1, 2007	14.50	15.00	14.35	15.00
1007	NASDAQ	CVCY	Mon, Apr 30, 2007	14.10	14.50	14.05	14.40
1006	NASDAQ	CVCY	Fri, Apr 27, 2007	14.48	14.48	14.48	14.48
1005	NASDAQ	CVCY	Thu, Apr 26, 2007	14.70	14.70	14.19	14.44
1004	NASDAQ	CVCY	Wed, Apr 25, 2007	14.57	14.84	14.57	14.74
1003	NASDAQ	CVCY	Tue, Apr 24, 2007	14.70	14.70	14.70	14.70
1002	NASDAQ	CVCY	Mon, Apr 23, 2007	14.85	14.85	14.55	14.69
1001	NASDAQ	CVCY	Fri, Apr 20, 2007	15.14	15.18	14.86	14.86
1000	NASDAQ	CVCY	Thu, Apr 19, 2007	14.35	14.98	14.35	14.81
999	NASDAQ	CVCY	Wed, Apr 18, 2007	14.45	14.45	14.20	14.40
998	NASDAQ	CVCY	Tue, Apr 17, 2007	14.50	14.50	14.25	14.25
997	NASDAQ	CVCY	Mon, Apr 16, 2007	14.35	14.49	14.20	14.47
996	NASDAQ	CVCY	Fri, Apr 13, 2007	14.70	14.70	14.24	14.25
995	NASDAQ	CVCY	Thu, Apr 12, 2007	14.57	14.57	14.57	14.57
994	NASDAQ	CVCY	Thu, Apr 5, 2007	14.75	14.75	14.75	14.75
993	NASDAQ	CVCY	Wed, Apr 4, 2007	15.13	15.15	15.13	15.15
992	NASDAQ	CVCY	Mon, Apr 2, 2007	14.79	15.11	14.76	15.05
991	NASDAQ	CVCY	Fri, Mar 30, 2007	14.95	14.95	14.75	14.77
990	NASDAQ	CVCY	Thu, Mar 29, 2007	14.51	14.58	14.51	14.55
989	NASDAQ	CVCY	Tue, Mar 27, 2007	15.15	15.15	15.00	15.00
988	NASDAQ	CVCY	Mon, Mar 26, 2007	15.15	15.15	15.15	15.15
987	NASDAQ	CVCY	Thu, Mar 22, 2007	15.20	15.20	15.15	15.15
986	NASDAQ	CVCY	Wed, Mar 21, 2007	15.15	15.25	15.15	15.15
985	NASDAQ	CVCY	Wed, Mar 14, 2007	15.15	15.15	15.10	15.10
984	NASDAQ	CVCY	Tue, Mar 13, 2007	15.15	15.15	15.15	15.15
983	NASDAQ	CVCY	Wed, Mar 7, 2007	15.10	15.10	15.10	15.10
982	NASDAQ	CVCY	Mon, Mar 5, 2007	15.15	15.15	15.10	15.10
981	NASDAQ	CVCY	Thu, Mar 1, 2007	15.10	15.10	15.10	15.10
980	NASDAQ	CVCY	Fri, Feb 23, 2007	15.27	15.27	15.15	15.15
979	NASDAQ	CVCY	Thu, Feb 22, 2007	15.15	15.25	15.00	15.00
978	NASDAQ	CVCY	Tue, Feb 20, 2007	15.00	15.00	15.00	15.00
977	NASDAQ	CVCY	Fri, Feb 16, 2007	15.18	15.24	15.18	15.24
976	NASDAQ	CVCY	Thu, Feb 15, 2007	15.24	15.24	15.15	15.15
975	NASDAQ	CVCY	Wed, Feb 14, 2007	15.25	15.25	15.00	15.15
974	NASDAQ	CVCY	Tue, Feb 13, 2007	15.50	15.50	15.15	15.15
973	NASDAQ	CVCY	Mon, Feb 12, 2007	14.97	15.13	14.97	15.13
972	NASDAQ	CVCY	Fri, Feb 9, 2007	15.25	15.25	15.15	15.25
971	NASDAQ	CVCY	Thu, Feb 8, 2007	15.17	15.17	15.17	15.17
970	NASDAQ	CVCY	Wed, Feb 7, 2007	15.17	15.18	15.15	15.15
969	NASDAQ	CVCY	Tue, Feb 6, 2007	15.20	15.20	15.20	15.20
968	NASDAQ	CVCY	Mon, Feb 5, 2007	15.14	15.14	15.14	15.14
967	NASDAQ	CVCY	Fri, Feb 2, 2007	15.20	15.25	15.14	15.20
966	NASDAQ	CVCY	Wed, Jan 31, 2007	15.14	15.25	15.10	15.15
965	NASDAQ	CVCY	Tue, Jan 30, 2007	14.98	15.00	14.98	15.00
964	NASDAQ	CVCY	Mon, Jan 29, 2007	14.60	14.86	14.60	14.80
963	NASDAQ	CVCY	Fri, Jan 26, 2007	14.80	14.80	14.80	14.80
962	NASDAQ	CVCY	Thu, Jan 25, 2007	14.80	14.80	14.80	14.80
961	NASDAQ	CVCY	Wed, Jan 24, 2007	14.80	14.80	14.80	14.80
960	NASDAQ	CVCY	Tue, Jan 23, 2007	15.25	15.25	14.69	14.69
959	NASDAQ	CVCY	Mon, Jan 22, 2007	15.15	15.25	15.15	15.20
958	NASDAQ	CVCY	Fri, Jan 19, 2007	14.64	15.15	14.64	15.15
957	NASDAQ	CVCY	Thu, Jan 18, 2007	14.50	14.64	13.81	14.50
956	NASDAQ	CVCY	Wed, Jan 17, 2007	14.50	14.75	14.40	14.75
955	NASDAQ	CVCY	Fri, Jan 12, 2007	15.10	15.15	14.91	14.91
954	NASDAQ	CVCY	Thu, Jan 11, 2007	14.85	15.22	14.85	15.15
953	NASDAQ	CVCY	Wed, Jan 10, 2007	14.85	14.85	14.85	14.85
952	NASDAQ	CVCY	Mon, Jan 8, 2007	14.75	14.75	14.75	14.75
951	NASDAQ	CVCY	Thu, Jan 4, 2007	14.75	14.75	14.75	14.75
950	NASDAQ	CVCY	Fri, Dec 29, 2006	14.75	14.75	14.75	14.75
949	NASDAQ	CVCY	Thu, Dec 28, 2006	15.15	15.21	15.15	15.21
948	NASDAQ	CVCY	Wed, Dec 27, 2006	15.00	15.00	15.00	15.00
947	NASDAQ	CVCY	Fri, Dec 22, 2006	14.52	14.73	14.52	14.73
946	NASDAQ	CVCY	Wed, Dec 20, 2006	14.52	14.54	14.50	14.50
945	NASDAQ	CVCY	Tue, Dec 19, 2006	14.55	14.55	14.55	14.55
944	NASDAQ	CVCY	Mon, Dec 18, 2006	14.60	14.60	14.51	14.52
943	NASDAQ	CVCY	Wed, Dec 13, 2006	14.51	14.51	14.51	14.51
942	NASDAQ	CVCY	Mon, Dec 11, 2006	14.71	15.12	14.50	15.12
941	NASDAQ	CVCY	Fri, Dec 8, 2006	15.10	15.10	15.05	15.05
940	NASDAQ	CVCY	Thu, Dec 7, 2006	15.10	15.10	15.09	15.10
939	NASDAQ	CVCY	Tue, Dec 5, 2006	15.15	15.15	15.10	15.10
938	NASDAQ	CVCY	Tue, Nov 28, 2006	15.10	15.20	15.10	15.20
937	NASDAQ	CVCY	Mon, Nov 27, 2006	15.64	15.64	15.60	15.62
936	NASDAQ	CVCY	Wed, Nov 22, 2006	15.05	15.50	15.00	15.08
935	NASDAQ	CVCY	Fri, Nov 17, 2006	14.75	15.25	14.75	15.11
934	NASDAQ	CVCY	Thu, Nov 16, 2006	14.75	14.75	14.75	14.75
933	NASDAQ	CVCY	Wed, Nov 15, 2006	14.76	14.89	14.76	14.89
932	NASDAQ	CVCY	Mon, Nov 13, 2006	14.81	14.81	14.80	14.80
931	NASDAQ	CVCY	Fri, Nov 10, 2006	14.81	15.10	14.81	15.07
930	NASDAQ	CVCY	Thu, Nov 9, 2006	15.05	15.05	15.05	15.05
929	NASDAQ	CVCY	Tue, Nov 7, 2006	14.85	14.86	14.82	14.86
928	NASDAQ	CVCY	Mon, Nov 6, 2006	14.85	14.86	14.85	14.86
927	NASDAQ	CVCY	Fri, Nov 3, 2006	14.85	14.85	14.85	14.85
926	NASDAQ	CVCY	Thu, Nov 2, 2006	15.09	15.10	14.85	15.10
925	NASDAQ	CVCY	Wed, Nov 1, 2006	15.07	15.09	15.00	15.01
924	NASDAQ	CVCY	Tue, Oct 31, 2006	14.83	14.83	14.82	14.82
923	NASDAQ	CVCY	Mon, Oct 30, 2006	14.80	14.83	14.78	14.81
922	NASDAQ	CVCY	Fri, Oct 27, 2006	14.86	14.88	14.86	14.86
921	NASDAQ	CVCY	Wed, Oct 25, 2006	14.85	15.07	14.85	15.07
920	NASDAQ	CVCY	Mon, Oct 23, 2006	15.00	15.10	15.00	15.10
919	NASDAQ	CVCY	Fri, Oct 20, 2006	15.10	15.10	15.10	15.10
918	NASDAQ	CVCY	Thu, Oct 19, 2006	15.10	15.10	15.10	15.10
917	NASDAQ	CVCY	Wed, Oct 18, 2006	14.78	14.78	14.78	14.78
916	NASDAQ	CVCY	Tue, Oct 17, 2006	14.88	14.88	14.75	14.88
915	NASDAQ	CVCY	Fri, Oct 13, 2006	14.75	14.88	14.75	14.88
914	NASDAQ	CVCY	Thu, Oct 12, 2006	15.30	15.30	15.30	15.30
913	NASDAQ	CVCY	Wed, Oct 11, 2006	15.30	15.30	15.30	15.30
912	NASDAQ	CVCY	Mon, Oct 9, 2006	14.82	14.82	14.82	14.82
911	NASDAQ	CVCY	Tue, Oct 3, 2006	15.28	15.30	15.28	15.30
910	NASDAQ	CVCY	Fri, Sep 29, 2006	15.28	15.28	15.28	15.28
909	NASDAQ	CVCY	Thu, Sep 28, 2006	15.15	15.15	15.15	15.15
908	NASDAQ	CVCY	Wed, Sep 27, 2006	15.25	15.25	15.25	15.25
907	NASDAQ	CVCY	Tue, Sep 26, 2006	15.25	15.28	15.25	15.28
906	NASDAQ	CVCY	Mon, Sep 25, 2006	14.75	15.12	14.75	15.12
905	NASDAQ	CVCY	Tue, Sep 19, 2006	15.22	15.23	15.22	15.23
904	NASDAQ	CVCY	Mon, Sep 18, 2006	15.30	15.30	15.26	15.26
903	NASDAQ	CVCY	Thu, Sep 14, 2006	15.00	15.00	15.00	15.00
902	NASDAQ	CVCY	Fri, Sep 8, 2006	14.69	14.99	14.69	14.99
901	NASDAQ	CVCY	Thu, Sep 7, 2006	15.25	15.25	15.01	15.25
900	NASDAQ	CVCY	Wed, Sep 6, 2006	15.10	15.25	15.10	15.25
899	NASDAQ	CVCY	Fri, Sep 1, 2006	15.10	15.10	15.10	15.10
898	NASDAQ	CVCY	Tue, Aug 29, 2006	14.75	14.75	14.75	14.75
897	NASDAQ	CVCY	Mon, Aug 28, 2006	15.06	15.06	14.63	14.63
896	NASDAQ	CVCY	Fri, Aug 25, 2006	15.06	15.06	15.06	15.06
895	NASDAQ	CVCY	Wed, Aug 23, 2006	14.50	14.50	14.50	14.50
894	NASDAQ	CVCY	Tue, Aug 22, 2006	14.81	14.90	14.55	14.75
893	NASDAQ	CVCY	Mon, Aug 21, 2006	14.55	14.59	14.51	14.51
892	NASDAQ	CVCY	Thu, Aug 17, 2006	15.00	15.00	14.76	14.76
891	NASDAQ	CVCY	Mon, Aug 14, 2006	15.00	15.00	14.62	14.99
890	NASDAQ	CVCY	Wed, Aug 9, 2006	14.68	14.93	14.55	14.93
889	NASDAQ	CVCY	Tue, Aug 8, 2006	14.75	15.00	14.75	15.00
888	NASDAQ	CVCY	Mon, Aug 7, 2006	14.75	14.75	14.56	14.61
887	NASDAQ	CVCY	Fri, Aug 4, 2006	15.00	15.00	15.00	15.00
886	NASDAQ	CVCY	Thu, Aug 3, 2006	15.00	15.00	15.00	15.00
885	NASDAQ	CVCY	Mon, Jul 31, 2006	15.00	15.00	15.00	15.00
884	NASDAQ	CVCY	Fri, Jul 28, 2006	15.33	15.33	15.33	15.33
883	NASDAQ	CVCY	Thu, Jul 27, 2006	15.33	15.33	15.33	15.33
882	NASDAQ	CVCY	Mon, Jul 24, 2006	15.26	15.26	15.26	15.26
881	NASDAQ	CVCY	Fri, Jul 21, 2006	15.64	15.64	15.64	15.64
880	NASDAQ	CVCY	Thu, Jul 20, 2006	15.65	15.65	15.65	15.65
879	NASDAQ	CVCY	Wed, Jul 19, 2006	15.62	15.62	15.30	15.33
878	NASDAQ	CVCY	Tue, Jul 18, 2006	16.24	16.25	16.23	16.25
877	NASDAQ	CVCY	Mon, Jul 17, 2006	15.52	15.52	15.51	15.52
876	NASDAQ	CVCY	Thu, Jul 13, 2006	15.60	15.60	15.44	15.44
875	NASDAQ	CVCY	Tue, Jul 11, 2006	16.26	16.74	15.01	15.33
874	NASDAQ	CVCY	Thu, Jul 6, 2006	15.75	15.75	15.58	15.60
873	NASDAQ	CVCY	Wed, Jul 5, 2006	15.74	15.74	15.67	15.67
872	NASDAQ	CVCY	Fri, Jun 30, 2006	15.74	15.74	15.74	15.74
871	NASDAQ	CVCY	Thu, Jun 29, 2006	15.50	15.50	15.50	15.50
870	NASDAQ	CVCY	Wed, Jun 28, 2006	15.00	15.77	15.00	15.77
869	NASDAQ	CVCY	Tue, Jun 27, 2006	15.49	15.75	15.49	15.50
868	NASDAQ	CVCY	Mon, Jun 26, 2006	15.50	15.60	15.35	15.35
867	NASDAQ	CVCY	Fri, Jun 23, 2006	15.75	15.75	15.75	15.75
866	NASDAQ	CVCY	Thu, Jun 22, 2006	15.75	15.75	15.51	15.75
865	NASDAQ	CVCY	Tue, Jun 20, 2006	15.76	15.79	15.76	15.79
864	NASDAQ	CVCY	Mon, Jun 19, 2006	15.79	15.79	15.79	15.79
863	NASDAQ	CVCY	Wed, Jun 14, 2006	16.00	16.00	16.00	16.00
862	NASDAQ	CVCY	Tue, Jun 13, 2006	16.33	16.60	16.19	16.19
861	NASDAQ	CVCY	Mon, Jun 12, 2006	15.95	15.95	15.95	15.95
860	NASDAQ	CVCY	Fri, Jun 9, 2006	15.75	16.00	15.75	16.00
859	NASDAQ	CVCY	Wed, Jun 7, 2006	15.99	16.50	15.99	16.50
858	NASDAQ	CVCY	Tue, Jun 6, 2006	16.00	16.01	15.95	16.01
857	NASDAQ	CVCY	Mon, Jun 5, 2006	16.60	16.60	16.60	16.60
856	NASDAQ	CVCY	Fri, Jun 2, 2006	16.25	16.25	16.25	16.25
855	NASDAQ	CVCY	Thu, Jun 1, 2006	15.99	16.05	15.99	16.00
854	NASDAQ	CVCY	Tue, May 30, 2006	15.44	15.86	15.44	15.86
853	NASDAQ	CVCY	Fri, May 26, 2006	15.77	15.80	15.52	15.75
852	NASDAQ	CVCY	Thu, May 25, 2006	15.74	15.75	15.74	15.75
851	NASDAQ	CVCY	Wed, May 24, 2006	15.74	15.75	15.12	15.75
850	NASDAQ	CVCY	Mon, May 22, 2006	15.74	15.75	15.63	15.70
849	NASDAQ	CVCY	Fri, May 19, 2006	15.91	15.91	15.91	15.91
848	NASDAQ	CVCY	Thu, May 18, 2006	15.93	15.93	15.53	15.53
847	NASDAQ	CVCY	Wed, May 10, 2006	15.42	15.95	15.42	15.95
846	NASDAQ	CVCY	Tue, May 9, 2006	15.06	16.00	14.95	15.95
845	NASDAQ	CVCY	Mon, May 8, 2006	16.00	16.00	15.02	15.86
844	NASDAQ	CVCY	Fri, May 5, 2006	15.50	15.75	15.50	15.75
843	NASDAQ	CVCY	Thu, May 4, 2006	15.92	15.99	15.34	15.34
842	NASDAQ	CVCY	Wed, May 3, 2006	16.00	16.00	15.12	15.50
841	NASDAQ	CVCY	Tue, May 2, 2006	15.50	15.95	15.50	15.95
840	NASDAQ	CVCY	Mon, May 1, 2006	15.26	15.50	15.00	15.50
839	NASDAQ	CVCY	Fri, Apr 28, 2006	15.41	15.41	15.41	15.41
838	NASDAQ	CVCY	Thu, Apr 27, 2006	15.35	15.41	15.25	15.41
837	NASDAQ	CVCY	Wed, Apr 26, 2006	15.41	15.41	15.10	15.41
836	NASDAQ	CVCY	Tue, Apr 25, 2006	15.40	15.41	15.40	15.41
835	NASDAQ	CVCY	Mon, Apr 24, 2006	15.70	15.89	15.50	15.50
834	NASDAQ	CVCY	Fri, Apr 21, 2006	15.85	15.85	15.80	15.80
833	NASDAQ	CVCY	Wed, Apr 19, 2006	16.58	16.58	15.82	15.82
832	NASDAQ	CVCY	Tue, Apr 18, 2006	16.25	16.43	15.85	15.85
831	NASDAQ	CVCY	Mon, Apr 17, 2006	16.61	16.69	15.70	16.25
830	NASDAQ	CVCY	Thu, Apr 13, 2006	16.04	16.10	16.04	16.10
829	NASDAQ	CVCY	Wed, Apr 12, 2006	15.50	15.50	15.25	15.25
828	NASDAQ	CVCY	Tue, Apr 11, 2006	15.50	15.50	15.50	15.50
827	NASDAQ	CVCY	Mon, Apr 10, 2006	15.50	15.50	15.50	15.50
826	NASDAQ	CVCY	Thu, Apr 6, 2006	15.50	15.50	14.75	15.35
825	NASDAQ	CVCY	Wed, Apr 5, 2006	15.50	15.52	15.50	15.52
824	NASDAQ	CVCY	Thu, Mar 30, 2006	16.10	16.10	15.15	15.15
823	NASDAQ	CVCY	Wed, Mar 29, 2006	15.85	15.85	15.85	15.85
822	NASDAQ	CVCY	Tue, Mar 28, 2006	15.00	15.00	15.00	15.00
821	NASDAQ	CVCY	Mon, Mar 27, 2006	15.47	15.63	15.14	15.63
820	NASDAQ	CVCY	Fri, Mar 24, 2006	16.10	16.10	15.90	15.90
819	NASDAQ	CVCY	Thu, Mar 23, 2006	16.58	16.58	15.81	16.10
818	NASDAQ	CVCY	Wed, Mar 22, 2006	15.64	16.75	15.48	16.58
817	NASDAQ	CVCY	Tue, Mar 21, 2006	16.00	16.00	14.75	14.85
816	NASDAQ	CVCY	Wed, Mar 15, 2006	16.25	16.25	16.05	16.25
815	NASDAQ	CVCY	Tue, Mar 14, 2006	16.00	16.00	16.00	16.00
814	NASDAQ	CVCY	Mon, Mar 13, 2006	16.00	16.25	16.00	16.25
813	NASDAQ	CVCY	Thu, Mar 9, 2006	16.34	16.49	16.18	16.49
812	NASDAQ	CVCY	Tue, Mar 7, 2006	16.65	16.70	16.65	16.70
811	NASDAQ	CVCY	Fri, Mar 3, 2006	15.50	16.38	15.50	16.14
810	NASDAQ	CVCY	Thu, Mar 2, 2006	15.95	16.25	15.89	16.25
809	NASDAQ	CVCY	Wed, Mar 1, 2006	15.35	16.00	15.35	15.97
808	NASDAQ	CVCY	Mon, Feb 27, 2006	15.77	15.77	15.50	15.50
807	NASDAQ	CVCY	Fri, Feb 24, 2006	15.27	15.27	15.01	15.01
806	NASDAQ	CVCY	Thu, Feb 23, 2006	15.46	15.46	15.28	15.28
805	NASDAQ	CVCY	Wed, Feb 22, 2006	15.04	15.45	15.01	15.45
804	NASDAQ	CVCY	Tue, Feb 21, 2006	17.09	17.10	15.30	15.53
803	NASDAQ	CVCY	Fri, Feb 17, 2006	16.25	19.25	16.25	17.00
802	NASDAQ	CVCY	Wed, Feb 8, 2006	14.97	15.00	14.97	15.00
801	NASDAQ	CVCY	Tue, Feb 7, 2006	14.60	16.00	14.58	14.58
800	NASDAQ	CVCY	Mon, Feb 6, 2006	14.62	14.62	14.62	14.62
799	NASDAQ	CVCY	Fri, Feb 3, 2006	14.56	15.60	14.39	14.62
798	NASDAQ	CVCY	Thu, Feb 2, 2006	15.00	15.00	15.00	15.00
797	NASDAQ	CVCY	Tue, Jan 31, 2006	14.35	15.00	14.35	15.00
796	NASDAQ	CVCY	Mon, Jan 30, 2006	15.00	15.00	14.42	14.42
795	NASDAQ	CVCY	Fri, Jan 27, 2006	15.01	15.01	15.00	15.01
794	NASDAQ	CVCY	Wed, Jan 25, 2006	14.74	15.45	14.74	15.00
793	NASDAQ	CVCY	Tue, Jan 24, 2006	14.47	14.47	14.47	14.47
792	NASDAQ	CVCY	Mon, Jan 23, 2006	14.90	14.90	14.88	14.88
791	NASDAQ	CVCY	Fri, Jan 20, 2006	14.90	14.90	14.90	14.90
790	NASDAQ	CVCY	Thu, Jan 19, 2006	14.50	14.99	14.50	14.99
789	NASDAQ	CVCY	Fri, Jan 13, 2006	14.50	14.50	14.26	14.26
788	NASDAQ	CVCY	Thu, Jan 12, 2006	14.40	14.40	14.40	14.40
787	NASDAQ	CVCY	Mon, Jan 9, 2006	14.40	14.40	14.11	14.25
786	NASDAQ	CVCY	Fri, Jan 6, 2006	14.99	14.99	14.33	14.33
785	NASDAQ	CVCY	Thu, Jan 5, 2006	14.52	14.52	14.52	14.52
784	NASDAQ	CVCY	Tue, Jan 3, 2006	14.99	14.99	14.99	14.99
783	NASDAQ	CVCY	Fri, Dec 30, 2005	15.00	15.00	15.00	15.00
782	NASDAQ	CVCY	Wed, Dec 28, 2005	14.75	14.75	14.75	14.75
781	NASDAQ	CVCY	Fri, Dec 23, 2005	14.50	14.50	14.50	14.50
780	NASDAQ	CVCY	Thu, Dec 22, 2005	14.11	14.25	14.11	14.24
779	NASDAQ	CVCY	Mon, Dec 19, 2005	14.40	14.40	14.20	14.25
778	NASDAQ	CVCY	Fri, Dec 16, 2005	14.25	14.50	14.25	14.50
777	NASDAQ	CVCY	Thu, Dec 15, 2005	14.50	14.50	14.50	14.50
776	NASDAQ	CVCY	Wed, Dec 14, 2005	14.25	14.25	14.25	14.25
775	NASDAQ	CVCY	Tue, Dec 13, 2005	14.25	14.25	14.25	14.25
774	NASDAQ	CVCY	Thu, Dec 8, 2005	14.99	15.00	14.50	14.50
773	NASDAQ	CVCY	Mon, Dec 5, 2005	15.25	15.25	15.00	15.00
772	NASDAQ	CVCY	Fri, Dec 2, 2005	15.00	15.00	15.00	15.00
771	NASDAQ	CVCY	Thu, Dec 1, 2005	14.70	15.00	14.70	15.00
770	NASDAQ	CVCY	Wed, Nov 30, 2005	15.00	15.00	14.70	14.70
769	NASDAQ	CVCY	Mon, Nov 28, 2005	15.00	15.00	15.00	15.00
768	NASDAQ	CVCY	Fri, Nov 25, 2005	15.00	15.00	14.70	14.70
767	NASDAQ	CVCY	Wed, Nov 23, 2005	14.70	15.01	14.70	14.75
766	NASDAQ	CVCY	Tue, Nov 22, 2005	14.42	14.51	14.42	14.51
765	NASDAQ	CVCY	Mon, Nov 21, 2005	14.85	15.00	14.85	15.00
764	NASDAQ	CVCY	Fri, Nov 18, 2005	15.00	15.00	14.52	14.52
763	NASDAQ	CVCY	Wed, Nov 16, 2005	14.75	14.75	14.75	14.75
762	NASDAQ	CVCY	Tue, Nov 15, 2005	14.54	14.54	14.50	14.54
761	NASDAQ	CVCY	Mon, Nov 14, 2005	14.66	14.66	14.41	14.41
760	NASDAQ	CVCY	Fri, Nov 11, 2005	15.00	15.00	14.90	14.90
759	NASDAQ	CVCY	Thu, Nov 10, 2005	15.00	15.00	14.95	15.00
758	NASDAQ	CVCY	Wed, Nov 9, 2005	15.00	15.00	14.11	14.11
757	NASDAQ	CVCY	Tue, Nov 8, 2005	14.50	15.20	14.42	15.08
756	NASDAQ	CVCY	Mon, Nov 7, 2005	14.70	14.70	14.70	14.70
755	NASDAQ	CVCY	Fri, Nov 4, 2005	15.20	15.20	14.30	15.09
754	NASDAQ	CVCY	Thu, Nov 3, 2005	14.51	15.20	14.51	15.20
753	NASDAQ	CVCY	Wed, Nov 2, 2005	14.70	14.98	14.70	14.98
752	NASDAQ	CVCY	Tue, Nov 1, 2005	14.75	16.00	14.75	15.00
751	NASDAQ	CVCY	Mon, Oct 31, 2005	14.00	14.25	13.95	14.05
750	NASDAQ	CVCY	Fri, Oct 28, 2005	14.25	14.47	14.25	14.25
749	NASDAQ	CVCY	Thu, Oct 27, 2005	14.25	14.49	14.25	14.49
748	NASDAQ	CVCY	Wed, Oct 26, 2005	14.75	14.75	14.25	14.25
747	NASDAQ	CVCY	Tue, Oct 25, 2005	14.56	14.76	14.56	14.76
746	NASDAQ	CVCY	Mon, Oct 24, 2005	15.00	15.00	14.75	14.94
745	NASDAQ	CVCY	Fri, Oct 21, 2005	14.53	14.79	14.44	14.79
744	NASDAQ	CVCY	Thu, Oct 20, 2005	14.63	14.85	14.63	14.85
743	NASDAQ	CVCY	Wed, Oct 19, 2005	14.55	14.65	14.38	14.38
742	NASDAQ	CVCY	Tue, Oct 18, 2005	14.60	14.65	14.60	14.65
741	NASDAQ	CVCY	Mon, Oct 17, 2005	14.51	14.98	14.50	14.50
740	NASDAQ	CVCY	Fri, Oct 14, 2005	14.50	14.50	14.50	14.50
739	NASDAQ	CVCY	Thu, Oct 13, 2005	14.25	14.25	14.25	14.25
738	NASDAQ	CVCY	Wed, Oct 12, 2005	14.25	14.25	14.25	14.25
737	NASDAQ	CVCY	Mon, Oct 10, 2005	14.20	14.31	14.00	14.25
736	NASDAQ	CVCY	Fri, Oct 7, 2005	14.38	14.48	14.38	14.38
735	NASDAQ	CVCY	Thu, Oct 6, 2005	14.50	14.68	14.39	14.39
734	NASDAQ	CVCY	Wed, Oct 5, 2005	14.63	14.63	14.63	14.63
733	NASDAQ	CVCY	Tue, Oct 4, 2005	14.63	14.95	14.52	14.52
732	NASDAQ	CVCY	Mon, Oct 3, 2005	14.45	14.63	14.45	14.63
731	NASDAQ	CVCY	Fri, Sep 30, 2005	14.63	14.75	14.46	14.46
730	NASDAQ	CVCY	Thu, Sep 29, 2005	14.63	14.63	14.38	14.63
729	NASDAQ	CVCY	Wed, Sep 28, 2005	14.95	14.95	14.30	14.58
728	NASDAQ	CVCY	Tue, Sep 27, 2005	14.75	14.75	14.36	14.63
727	NASDAQ	CVCY	Mon, Sep 26, 2005	14.98	14.98	14.65	14.73
726	NASDAQ	CVCY	Fri, Sep 23, 2005	14.50	14.75	14.01	14.01
725	NASDAQ	CVCY	Thu, Sep 22, 2005	13.25	14.50	13.25	14.13
724	NASDAQ	CVCY	Wed, Sep 21, 2005	13.25	13.25	13.25	13.25
723	NASDAQ	CVCY	Tue, Sep 20, 2005	13.00	13.00	13.00	13.00
722	NASDAQ	CVCY	Fri, Sep 16, 2005	13.03	13.03	13.00	13.00
721	NASDAQ	CVCY	Wed, Sep 14, 2005	13.53	13.65	12.78	12.78
720	NASDAQ	CVCY	Tue, Sep 13, 2005	13.66	13.66	13.66	13.66
719	NASDAQ	CVCY	Fri, Sep 2, 2005	13.65	14.14	13.65	13.97
718	NASDAQ	CVCY	Thu, Sep 1, 2005	13.68	14.10	13.50	13.70
717	NASDAQ	CVCY	Wed, Aug 31, 2005	13.50	13.50	13.25	13.28
716	NASDAQ	CVCY	Tue, Aug 30, 2005	14.63	14.63	13.25	13.25
715	NASDAQ	CVCY	Thu, Aug 25, 2005	12.93	12.93	12.93	12.93
714	NASDAQ	CVCY	Wed, Aug 24, 2005	13.00	13.00	13.00	13.00
713	NASDAQ	CVCY	Thu, Aug 18, 2005	12.80	12.80	12.75	12.75
712	NASDAQ	CVCY	Tue, Aug 16, 2005	13.00	13.00	13.00	13.00
711	NASDAQ	CVCY	Tue, Aug 9, 2005	13.00	13.00	13.00	13.00
710	NASDAQ	CVCY	Mon, Aug 8, 2005	13.00	13.00	13.00	13.00
709	NASDAQ	CVCY	Fri, Aug 5, 2005	12.81	13.15	12.81	13.15
708	NASDAQ	CVCY	Thu, Aug 4, 2005	13.15	13.15	12.89	12.89
707	NASDAQ	CVCY	Wed, Aug 3, 2005	13.08	13.08	13.08	13.08
706	NASDAQ	CVCY	Mon, Aug 1, 2005	13.13	13.15	13.00	13.15
705	NASDAQ	CVCY	Fri, Jul 29, 2005	13.13	13.13	13.10	13.10
704	NASDAQ	CVCY	Thu, Jul 28, 2005	13.12	13.13	12.82	12.82
703	NASDAQ	CVCY	Wed, Jul 27, 2005	12.73	13.13	12.69	13.13
702	NASDAQ	CVCY	Tue, Jul 26, 2005	12.97	13.01	12.75	13.01
701	NASDAQ	CVCY	Mon, Jul 25, 2005	13.55	13.55	13.38	13.53
700	NASDAQ	CVCY	Fri, Jul 22, 2005	13.68	13.68	13.38	13.38
699	NASDAQ	CVCY	Thu, Jul 21, 2005	13.71	13.71	13.70	13.70
698	NASDAQ	CVCY	Wed, Jul 20, 2005	13.50	13.55	13.31	13.50
697	NASDAQ	CVCY	Tue, Jul 19, 2005	13.56	13.75	13.46	13.75
696	NASDAQ	CVCY	Mon, Jul 18, 2005	13.85	13.87	13.59	13.87
695	NASDAQ	CVCY	Fri, Jul 15, 2005	13.51	13.88	13.49	13.85
694	NASDAQ	CVCY	Thu, Jul 14, 2005	11.76	13.50	11.75	13.01
693	NASDAQ	CVCY	Wed, Jul 13, 2005	11.67	11.68	11.67	11.68
692	NASDAQ	CVCY	Tue, Jul 12, 2005	11.25	11.25	11.25	11.25
691	NASDAQ	CVCY	Fri, Jul 8, 2005	11.50	11.50	11.43	11.50
690	NASDAQ	CVCY	Thu, Jul 7, 2005	11.25	11.25	11.25	11.25
689	NASDAQ	CVCY	Tue, Jul 5, 2005	11.38	11.38	11.00	11.00
688	NASDAQ	CVCY	Thu, Jun 30, 2005	11.38	11.38	11.38	11.38
687	NASDAQ	CVCY	Tue, Jun 28, 2005	11.38	11.42	11.38	11.42
686	NASDAQ	CVCY	Fri, Jun 24, 2005	11.63	11.63	11.06	11.51
685	NASDAQ	CVCY	Thu, Jun 23, 2005	11.75	11.75	11.75	11.75
684	NASDAQ	CVCY	Wed, Jun 22, 2005	12.04	12.05	12.04	12.04
683	NASDAQ	CVCY	Tue, Jun 21, 2005	12.04	12.21	12.04	12.04
682	NASDAQ	CVCY	Mon, Jun 20, 2005	11.83	12.39	11.50	12.39
681	NASDAQ	CVCY	Mon, Jun 13, 2005	12.49	12.49	11.83	11.96
680	NASDAQ	CVCY	Fri, Jun 10, 2005	11.83	11.83	11.83	11.83
679	NASDAQ	CVCY	Wed, Jun 8, 2005	11.75	12.47	11.75	12.00
678	NASDAQ	CVCY	Tue, Jun 7, 2005	11.77	12.00	11.77	12.00
677	NASDAQ	CVCY	Mon, Jun 6, 2005	12.00	12.22	12.00	12.22
676	NASDAQ	CVCY	Fri, Jun 3, 2005	11.75	11.75	11.75	11.75
675	NASDAQ	CVCY	Wed, Jun 1, 2005	11.63	11.63	11.63	11.63
674	NASDAQ	CVCY	Wed, May 25, 2005	11.87	11.99	11.87	11.98
673	NASDAQ	CVCY	Wed, May 18, 2005	11.63	11.63	11.63	11.63
672	NASDAQ	CVCY	Tue, May 17, 2005	12.00	12.00	12.00	12.00
671	NASDAQ	CVCY	Mon, May 16, 2005	11.52	11.52	11.52	11.52
670	NASDAQ	CVCY	Fri, May 13, 2005	16.36	16.36	12.35	12.50
669	NASDAQ	CVCY	Mon, May 9, 2005	11.52	11.52	11.52	11.52
668	NASDAQ	CVCY	Wed, May 4, 2005	11.52	12.00	11.52	12.00
667	NASDAQ	CVCY	Tue, May 3, 2005	11.75	11.75	11.75	11.75
666	NASDAQ	CVCY	Mon, May 2, 2005	12.00	12.00	11.55	11.55
665	NASDAQ	CVCY	Wed, Apr 27, 2005	12.25	12.25	12.25	12.25
664	NASDAQ	CVCY	Tue, Apr 26, 2005	11.88	12.13	11.88	11.88
663	NASDAQ	CVCY	Mon, Apr 25, 2005	12.00	12.00	12.00	12.00
662	NASDAQ	CVCY	Fri, Apr 22, 2005	11.88	11.88	11.77	11.77
661	NASDAQ	CVCY	Tue, Apr 19, 2005	12.25	12.25	12.25	12.25
660	NASDAQ	CVCY	Mon, Apr 18, 2005	12.25	12.25	12.00	12.13
659	NASDAQ	CVCY	Wed, Apr 13, 2005	11.77	11.77	11.77	11.77
658	NASDAQ	CVCY	Tue, Apr 12, 2005	11.75	12.25	11.75	12.25
657	NASDAQ	CVCY	Tue, Apr 5, 2005	12.25	12.25	12.25	12.25
656	NASDAQ	CVCY	Wed, Mar 30, 2005	12.38	12.38	12.38	12.38
655	NASDAQ	CVCY	Thu, Mar 24, 2005	11.63	11.63	11.58	11.58
654	NASDAQ	CVCY	Tue, Mar 22, 2005	11.63	11.63	11.58	11.58
653	NASDAQ	CVCY	Mon, Mar 21, 2005	11.75	12.00	11.75	12.00
652	NASDAQ	CVCY	Fri, Mar 18, 2005	11.75	11.75	11.75	11.75
651	NASDAQ	CVCY	Thu, Mar 17, 2005	11.75	11.75	11.55	11.56
650	NASDAQ	CVCY	Wed, Mar 16, 2005	11.75	11.75	11.67	11.69
649	NASDAQ	CVCY	Tue, Mar 15, 2005	11.50	11.50	11.25	11.25
648	NASDAQ	CVCY	Mon, Mar 14, 2005	11.75	11.75	11.75	11.75
647	NASDAQ	CVCY	Fri, Mar 11, 2005	12.05	12.05	12.00	12.03
646	NASDAQ	CVCY	Wed, Mar 9, 2005	12.75	12.75	12.75	12.75
645	NASDAQ	CVCY	Tue, Mar 8, 2005	12.26	12.26	11.78	11.78
644	NASDAQ	CVCY	Mon, Mar 7, 2005	13.01	13.01	12.50	12.50
643	NASDAQ	CVCY	Fri, Mar 4, 2005	12.52	12.55	12.52	12.55
642	NASDAQ	CVCY	Thu, Mar 3, 2005	12.83	12.83	12.83	12.83
641	NASDAQ	CVCY	Wed, Mar 2, 2005	13.00	13.00	12.50	12.50
640	NASDAQ	CVCY	Tue, Feb 22, 2005	12.75	12.75	12.50	12.50
639	NASDAQ	CVCY	Fri, Feb 11, 2005	13.13	13.13	13.13	13.13
638	NASDAQ	CVCY	Wed, Feb 9, 2005	13.03	13.03	13.03	13.03
637	NASDAQ	CVCY	Tue, Feb 8, 2005	13.13	13.13	13.13	13.13
636	NASDAQ	CVCY	Thu, Feb 3, 2005	12.88	12.88	12.88	12.88
635	NASDAQ	CVCY	Tue, Feb 1, 2005	12.93	12.93	12.88	12.88
634	NASDAQ	CVCY	Mon, Jan 31, 2005	13.00	13.00	13.00	13.00
633	NASDAQ	CVCY	Fri, Jan 28, 2005	13.00	13.00	13.00	13.00
632	NASDAQ	CVCY	Wed, Jan 26, 2005	12.38	12.93	12.38	12.93
631	NASDAQ	CVCY	Tue, Jan 25, 2005	12.38	12.38	12.38	12.38
630	NASDAQ	CVCY	Mon, Jan 24, 2005	12.03	12.03	12.03	12.03
629	NASDAQ	CVCY	Thu, Jan 20, 2005	12.03	12.03	12.03	12.03
628	NASDAQ	CVCY	Tue, Jan 18, 2005	12.13	12.50	12.13	12.50
627	NASDAQ	CVCY	Thu, Jan 6, 2005	11.38	11.38	11.38	11.38
626	NASDAQ	CVCY	Wed, Jan 5, 2005	11.30	11.50	11.30	11.50
625	NASDAQ	CVCY	Mon, Jan 3, 2005	11.48	11.48	11.48	11.48
624	NASDAQ	CVCY	Fri, Dec 31, 2004	11.70	11.70	11.70	11.70
623	NASDAQ	CVCY	Thu, Dec 30, 2004	11.48	11.48	11.48	11.48
622	NASDAQ	CVCY	Wed, Dec 29, 2004	11.38	11.38	11.38	11.38
621	NASDAQ	CVCY	Tue, Dec 28, 2004	11.70	11.70	11.50	11.50
620	NASDAQ	CVCY	Mon, Dec 27, 2004	13.36	13.36	11.80	11.80
619	NASDAQ	CVCY	Thu, Dec 23, 2004	11.99	12.05	11.77	11.77
618	NASDAQ	CVCY	Wed, Dec 22, 2004	12.50	12.50	12.00	12.00
617	NASDAQ	CVCY	Tue, Dec 21, 2004	13.00	13.00	11.50	12.13
616	NASDAQ	CVCY	Thu, Dec 16, 2004	13.38	13.38	13.38	13.38
615	NASDAQ	CVCY	Wed, Dec 15, 2004	13.25	13.38	12.75	13.38
614	NASDAQ	CVCY	Tue, Dec 14, 2004	13.38	13.38	13.38	13.38
613	NASDAQ	CVCY	Mon, Dec 13, 2004	13.13	13.38	13.13	13.38
612	NASDAQ	CVCY	Thu, Dec 9, 2004	12.50	13.13	12.50	13.13
611	NASDAQ	CVCY	Wed, Dec 8, 2004	12.63	12.63	12.63	12.63
610	NASDAQ	CVCY	Mon, Nov 29, 2004	12.62	12.62	12.37	12.37
609	NASDAQ	CVCY	Fri, Nov 26, 2004	13.20	13.20	12.95	13.00
608	NASDAQ	CVCY	Wed, Nov 24, 2004	13.25	13.43	13.18	13.25
607	NASDAQ	CVCY	Tue, Nov 23, 2004	13.00	13.00	13.00	13.00
606	NASDAQ	CVCY	Mon, Nov 22, 2004	12.80	13.00	12.80	13.00
605	NASDAQ	CVCY	Fri, Nov 19, 2004	12.72	13.18	12.72	12.85
604	NASDAQ	CVCY	Thu, Nov 18, 2004	12.45	12.45	12.45	12.45
603	NASDAQ	CVCY	Wed, Nov 17, 2004	12.50	12.85	12.45	12.75
602	NASDAQ	CVCY	Tue, Nov 16, 2004	13.02	13.02	12.14	12.14
601	NASDAQ	CVCY	Mon, Nov 15, 2004	13.05	13.05	12.95	13.00
600	NASDAQ	CVCY	Thu, Nov 11, 2004	12.85	13.00	12.85	12.85
599	NASDAQ	CVCY	Wed, Nov 10, 2004	12.39	12.85	12.39	12.85
598	NASDAQ	CVCY	Fri, Nov 5, 2004	12.84	12.89	12.83	12.89
597	NASDAQ	CVCY	Wed, Nov 3, 2004	12.50	12.50	12.50	12.50
596	NASDAQ	CVCY	Mon, Oct 25, 2004	11.75	11.75	11.75	11.75
595	NASDAQ	CVCY	Fri, Oct 22, 2004	12.00	12.00	12.00	12.00
594	NASDAQ	CVCY	Thu, Oct 21, 2004	11.50	12.00	11.50	11.75
593	NASDAQ	CVCY	Wed, Oct 20, 2004	11.63	11.63	11.63	11.63
592	NASDAQ	CVCY	Thu, Oct 14, 2004	11.51	11.51	11.51	11.51
591	NASDAQ	CVCY	Fri, Oct 1, 2004	12.75	12.75	12.75	12.75
590	NASDAQ	CVCY	Fri, Sep 24, 2004	11.01	12.31	11.01	11.53
589	NASDAQ	CVCY	Tue, Sep 21, 2004	11.38	11.38	11.38	11.38
588	NASDAQ	CVCY	Fri, Sep 17, 2004	11.01	11.01	11.01	11.01
587	NASDAQ	CVCY	Wed, Sep 15, 2004	12.00	12.00	12.00	12.00
586	NASDAQ	CVCY	Tue, Aug 31, 2004	11.25	11.25	11.25	11.25
585	NASDAQ	CVCY	Thu, Aug 26, 2004	11.25	11.25	11.25	11.25
584	NASDAQ	CVCY	Wed, Aug 25, 2004	11.25	11.25	11.25	11.25
583	NASDAQ	CVCY	Tue, Aug 24, 2004	11.01	11.25	11.01	11.25
582	NASDAQ	CVCY	Mon, Aug 23, 2004	11.26	11.27	11.25	11.25
581	NASDAQ	CVCY	Wed, Aug 11, 2004	11.30	11.30	11.30	11.30
580	NASDAQ	CVCY	Tue, Aug 10, 2004	11.75	11.75	11.30	11.30
579	NASDAQ	CVCY	Fri, Aug 6, 2004	11.38	11.38	11.38	11.38
578	NASDAQ	CVCY	Thu, Aug 5, 2004	11.40	12.88	11.39	11.93
577	NASDAQ	CVCY	Wed, Aug 4, 2004	10.89	11.45	10.89	11.45
576	NASDAQ	CVCY	Tue, Aug 3, 2004	11.14	11.16	11.00	11.00
575	NASDAQ	CVCY	Fri, Jul 30, 2004	11.15	11.15	11.15	11.15
574	NASDAQ	CVCY	Thu, Jul 29, 2004	11.64	11.64	11.28	11.28
573	NASDAQ	CVCY	Wed, Jul 28, 2004	11.64	11.64	11.64	11.64
572	NASDAQ	CVCY	Tue, Jul 27, 2004	12.75	12.75	12.25	12.25
571	NASDAQ	CVCY	Mon, Jul 26, 2004	12.75	12.75	12.75	12.75
570	NASDAQ	CVCY	Fri, Jul 23, 2004	13.00	13.00	13.00	13.00
569	NASDAQ	CVCY	Thu, Jul 22, 2004	13.52	13.52	13.52	13.52
568	NASDAQ	CVCY	Wed, Jul 21, 2004	15.00	15.00	15.00	15.00
567	NASDAQ	CVCY	Tue, Jul 20, 2004	15.00	15.00	11.88	11.88
566	NASDAQ	CVCY	Mon, Jul 19, 2004	11.50	11.88	11.45	11.85
565	NASDAQ	CVCY	Wed, Jul 14, 2004	11.88	11.88	11.85	11.85
564	NASDAQ	CVCY	Fri, Jul 9, 2004	11.50	11.50	11.50	11.50
563	NASDAQ	CVCY	Wed, Jul 7, 2004	11.88	11.88	11.88	11.88
562	NASDAQ	CVCY	Tue, Jun 29, 2004	11.88	11.88	11.88	11.88
561	NASDAQ	CVCY	Mon, Jun 28, 2004	11.56	11.56	11.56	11.56
560	NASDAQ	CVCY	Fri, Jun 25, 2004	11.87	11.87	11.87	11.87
559	NASDAQ	CVCY	Thu, Jun 24, 2004	11.88	11.88	11.88	11.88
558	NASDAQ	CVCY	Wed, Jun 23, 2004	11.50	11.88	11.50	11.88
557	NASDAQ	CVCY	Mon, Jun 21, 2004	11.88	11.88	11.88	11.88
556	NASDAQ	CVCY	Fri, Jun 18, 2004	11.93	11.93	11.93	11.93
555	NASDAQ	CVCY	Mon, Jun 14, 2004	11.76	11.76	11.76	11.76
554	NASDAQ	CVCY	Thu, Jun 10, 2004	11.91	11.92	11.91	11.92
553	NASDAQ	CVCY	Wed, Jun 9, 2004	11.97	11.97	11.97	11.97
552	NASDAQ	CVCY	Mon, Jun 7, 2004	11.51	11.53	11.51	11.51
551	NASDAQ	CVCY	Fri, May 28, 2004	11.99	11.99	11.99	11.99
550	NASDAQ	CVCY	Thu, May 27, 2004	11.75	11.75	11.64	11.64
549	NASDAQ	CVCY	Wed, May 26, 2004	12.19	12.19	12.19	12.19
548	NASDAQ	CVCY	Mon, May 24, 2004	11.64	11.64	11.64	11.64
547	NASDAQ	CVCY	Wed, May 19, 2004	12.13	12.20	12.13	12.20
546	NASDAQ	CVCY	Tue, May 18, 2004	11.56	11.68	11.56	11.68
545	NASDAQ	CVCY	Mon, May 17, 2004	11.55	11.55	11.55	11.55
544	NASDAQ	CVCY	Wed, May 12, 2004	11.65	11.65	11.53	11.53
543	NASDAQ	CVCY	Fri, May 7, 2004	11.59	11.59	11.50	11.50
542	NASDAQ	CVCY	Tue, May 4, 2004	11.63	12.00	11.63	11.63
541	NASDAQ	CVCY	Wed, Apr 28, 2004	12.25	12.25	12.25	12.25
540	NASDAQ	CVCY	Thu, Apr 22, 2004	12.50	12.50	12.50	12.50
539	NASDAQ	CVCY	Wed, Apr 21, 2004	12.00	12.00	11.78	11.78
538	NASDAQ	CVCY	Tue, Apr 20, 2004	11.52	11.52	11.52	11.52
537	NASDAQ	CVCY	Mon, Apr 19, 2004	12.00	12.00	12.00	12.00
536	NASDAQ	CVCY	Thu, Apr 15, 2004	12.25	12.50	12.25	12.50
535	NASDAQ	CVCY	Wed, Apr 7, 2004	12.37	12.50	12.37	12.50
534	NASDAQ	CVCY	Mon, Apr 5, 2004	12.38	12.38	12.38	12.38
533	NASDAQ	CVCY	Thu, Apr 1, 2004	11.75	11.88	11.75	11.88
532	NASDAQ	CVCY	Wed, Mar 31, 2004	12.25	12.25	12.25	12.25
531	NASDAQ	CVCY	Tue, Mar 30, 2004	12.44	12.55	12.44	12.50
530	NASDAQ	CVCY	Fri, Mar 26, 2004	12.71	12.71	12.50	12.50
529	NASDAQ	CVCY	Wed, Mar 24, 2004	12.38	12.88	12.38	12.88
528	NASDAQ	CVCY	Thu, Mar 18, 2004	11.75	11.75	11.75	11.75
527	NASDAQ	CVCY	Wed, Mar 17, 2004	12.50	12.50	12.50	12.50
526	NASDAQ	CVCY	Tue, Mar 16, 2004	12.00	12.00	12.00	12.00
525	NASDAQ	CVCY	Mon, Mar 15, 2004	12.75	13.50	11.50	12.50
524	NASDAQ	CVCY	Thu, Mar 11, 2004	12.00	12.00	12.00	12.00
523	NASDAQ	CVCY	Fri, Mar 5, 2004	12.50	12.50	12.50	12.50
522	NASDAQ	CVCY	Thu, Mar 4, 2004	12.25	12.25	12.25	12.25
521	NASDAQ	CVCY	Fri, Feb 27, 2004	11.60	11.60	11.60	11.60
520	NASDAQ	CVCY	Tue, Feb 24, 2004	11.60	11.60	11.60	11.60
519	NASDAQ	CVCY	Mon, Feb 23, 2004	11.63	11.80	11.60	11.60
518	NASDAQ	CVCY	Thu, Feb 19, 2004	11.88	11.88	11.88	11.88
517	NASDAQ	CVCY	Wed, Feb 18, 2004	11.63	11.75	11.63	11.75
516	NASDAQ	CVCY	Fri, Feb 13, 2004	11.35	11.35	11.35	11.35
515	NASDAQ	CVCY	Thu, Feb 12, 2004	11.50	11.50	11.50	11.50
514	NASDAQ	CVCY	Wed, Feb 11, 2004	11.51	11.51	11.51	11.51
513	NASDAQ	CVCY	Tue, Feb 10, 2004	11.85	11.85	11.50	11.50
512	NASDAQ	CVCY	Fri, Feb 6, 2004	11.50	11.50	11.50	11.50
511	NASDAQ	CVCY	Thu, Feb 5, 2004	11.50	11.50	11.50	11.50
510	NASDAQ	CVCY	Wed, Feb 4, 2004	11.59	11.63	11.50	11.50
509	NASDAQ	CVCY	Mon, Feb 2, 2004	11.53	11.55	11.53	11.55
508	NASDAQ	CVCY	Thu, Jan 29, 2004	12.25	12.25	12.00	12.00
507	NASDAQ	CVCY	Wed, Jan 28, 2004	12.50	12.50	11.50	12.50
506	NASDAQ	CVCY	Tue, Jan 27, 2004	11.50	11.50	11.50	11.50
505	NASDAQ	CVCY	Mon, Jan 26, 2004	12.50	12.50	12.50	12.50
504	NASDAQ	CVCY	Fri, Jan 23, 2004	10.51	12.50	10.51	12.50
503	NASDAQ	CVCY	Wed, Jan 21, 2004	10.50	10.50	10.50	10.50
502	NASDAQ	CVCY	Fri, Jan 16, 2004	10.25	10.75	10.25	10.50
501	NASDAQ	CVCY	Thu, Jan 15, 2004	10.25	10.25	10.25	10.25
500	NASDAQ	CVCY	Wed, Jan 14, 2004	10.50	10.50	10.50	10.50
499	NASDAQ	CVCY	Fri, Jan 9, 2004	10.25	10.25	10.25	10.25
498	NASDAQ	CVCY	Mon, Jan 5, 2004	10.25	10.25	10.25	10.25
497	NASDAQ	CVCY	Wed, Dec 31, 2003	11.38	11.38	11.38	11.38
496	NASDAQ	CVCY	Tue, Dec 30, 2003	10.25	10.25	10.25	10.25
495	NASDAQ	CVCY	Tue, Dec 16, 2003	10.75	10.75	10.75	10.75
494	NASDAQ	CVCY	Fri, Dec 12, 2003	10.75	12.13	10.75	11.00
493	NASDAQ	CVCY	Thu, Dec 11, 2003	10.38	12.48	10.38	12.48
492	NASDAQ	CVCY	Wed, Dec 10, 2003	10.13	10.50	10.13	10.50
491	NASDAQ	CVCY	Wed, Dec 3, 2003	10.50	10.50	10.00	10.00
490	NASDAQ	CVCY	Tue, Dec 2, 2003	10.25	10.25	10.25	10.25
489	NASDAQ	CVCY	Mon, Dec 1, 2003	10.00	10.00	10.00	10.00
488	NASDAQ	CVCY	Wed, Nov 19, 2003	9.45	9.73	9.45	9.63
487	NASDAQ	CVCY	Mon, Nov 17, 2003	9.75	9.75	9.40	9.50
486	NASDAQ	CVCY	Fri, Nov 14, 2003	9.75	9.75	9.75	9.75
485	NASDAQ	CVCY	Thu, Nov 13, 2003	10.25	10.50	9.88	9.88
484	NASDAQ	CVCY	Wed, Nov 12, 2003	9.88	10.00	9.88	10.00
483	NASDAQ	CVCY	Mon, Nov 10, 2003	9.63	9.63	9.63	9.63
482	NASDAQ	CVCY	Fri, Nov 7, 2003	9.63	9.63	9.63	9.63
481	NASDAQ	CVCY	Thu, Nov 6, 2003	9.75	9.75	9.75	9.75
480	NASDAQ	CVCY	Wed, Nov 5, 2003	10.00	10.00	10.00	10.00
479	NASDAQ	CVCY	Mon, Nov 3, 2003	9.88	9.88	9.88	9.88
478	NASDAQ	CVCY	Fri, Oct 31, 2003	9.60	9.88	9.60	9.88
477	NASDAQ	CVCY	Mon, Oct 27, 2003	9.38	9.38	9.38	9.38
476	NASDAQ	CVCY	Thu, Oct 23, 2003	9.38	9.43	9.38	9.43
475	NASDAQ	CVCY	Wed, Oct 22, 2003	10.00	10.25	9.75	10.00
474	NASDAQ	CVCY	Tue, Oct 21, 2003	9.45	9.45	9.45	9.45
473	NASDAQ	CVCY	Mon, Oct 20, 2003	9.50	9.50	9.25	9.25
472	NASDAQ	CVCY	Wed, Oct 15, 2003	9.50	9.50	9.50	9.50
471	NASDAQ	CVCY	Tue, Oct 14, 2003	9.30	9.35	9.30	9.35
470	NASDAQ	CVCY	Mon, Oct 13, 2003	9.75	9.75	9.13	9.13
469	NASDAQ	CVCY	Fri, Oct 10, 2003	9.38	10.13	9.25	9.38
468	NASDAQ	CVCY	Thu, Oct 9, 2003	9.45	10.25	9.25	10.25
467	NASDAQ	CVCY	Wed, Oct 8, 2003	9.10	9.50	9.10	9.45
466	NASDAQ	CVCY	Tue, Sep 30, 2003	9.50	9.50	9.50	9.50
465	NASDAQ	CVCY	Thu, Sep 25, 2003	9.30	9.30	9.13	9.13
464	NASDAQ	CVCY	Wed, Sep 24, 2003	9.98	9.98	9.98	9.98
463	NASDAQ	CVCY	Mon, Sep 22, 2003	9.98	9.98	9.98	9.98
462	NASDAQ	CVCY	Fri, Sep 19, 2003	9.30	9.30	9.30	9.30
461	NASDAQ	CVCY	Thu, Sep 18, 2003	9.63	9.63	9.63	9.63
460	NASDAQ	CVCY	Wed, Sep 17, 2003	9.63	9.75	9.50	9.50
459	NASDAQ	CVCY	Tue, Sep 16, 2003	9.50	9.50	9.50	9.50
458	NASDAQ	CVCY	Fri, Sep 12, 2003	9.50	9.75	9.50	9.75
457	NASDAQ	CVCY	Wed, Sep 10, 2003	9.00	9.00	9.00	9.00
456	NASDAQ	CVCY	Thu, Sep 4, 2003	9.25	10.00	8.95	10.00
455	NASDAQ	CVCY	Wed, Sep 3, 2003	9.00	9.00	9.00	9.00
454	NASDAQ	CVCY	Thu, Aug 28, 2003	9.00	9.00	9.00	9.00
453	NASDAQ	CVCY	Wed, Aug 27, 2003	9.25	9.25	9.25	9.25
452	NASDAQ	CVCY	Tue, Aug 26, 2003	8.90	8.90	8.90	8.90
451	NASDAQ	CVCY	Mon, Aug 18, 2003	8.88	8.88	8.88	8.88
450	NASDAQ	CVCY	Fri, Aug 15, 2003	8.88	8.88	8.88	8.88
449	NASDAQ	CVCY	Wed, Aug 13, 2003	8.88	8.88	8.88	8.88
448	NASDAQ	CVCY	Mon, Aug 4, 2003	8.75	8.75	8.58	8.58
447	NASDAQ	CVCY	Thu, Jul 31, 2003	8.58	8.58	8.58	8.58
446	NASDAQ	CVCY	Mon, Jul 28, 2003	8.75	8.75	8.58	8.58
445	NASDAQ	CVCY	Fri, Jul 25, 2003	8.75	8.75	8.75	8.75
444	NASDAQ	CVCY	Wed, Jul 23, 2003	8.68	8.68	8.68	8.68
443	NASDAQ	CVCY	Tue, Jul 22, 2003	8.50	8.75	8.50	8.75
442	NASDAQ	CVCY	Tue, Jul 15, 2003	8.60	8.60	8.60	8.60
441	NASDAQ	CVCY	Mon, Jul 14, 2003	8.63	8.75	8.63	8.75
440	NASDAQ	CVCY	Wed, Jul 9, 2003	8.45	8.63	8.45	8.63
439	NASDAQ	CVCY	Thu, Jul 3, 2003	8.40	8.40	8.40	8.40
438	NASDAQ	CVCY	Tue, Jul 1, 2003	8.43	8.45	8.43	8.45
437	NASDAQ	CVCY	Mon, Jun 30, 2003	8.38	8.50	8.38	8.50
436	NASDAQ	CVCY	Fri, Jun 27, 2003	8.25	8.25	8.25	8.25
435	NASDAQ	CVCY	Mon, Jun 23, 2003	8.33	8.33	8.25	8.25
434	NASDAQ	CVCY	Thu, Jun 19, 2003	8.63	8.75	8.38	8.38
433	NASDAQ	CVCY	Mon, Jun 16, 2003	8.63	8.63	8.63	8.63
432	NASDAQ	CVCY	Fri, Jun 13, 2003	8.38	8.38	8.38	8.38
431	NASDAQ	CVCY	Thu, Jun 12, 2003	8.40	8.40	8.40	8.40
430	NASDAQ	CVCY	Wed, Jun 11, 2003	8.50	8.50	8.50	8.50
429	NASDAQ	CVCY	Tue, Jun 10, 2003	8.30	8.30	8.30	8.30
428	NASDAQ	CVCY	Mon, Jun 9, 2003	8.30	8.30	8.30	8.30
427	NASDAQ	CVCY	Fri, Jun 6, 2003	8.75	8.75	8.50	8.50
426	NASDAQ	CVCY	Thu, Jun 5, 2003	8.50	8.50	8.50	8.50
425	NASDAQ	CVCY	Wed, Jun 4, 2003	9.00	9.00	8.25	8.25
424	NASDAQ	CVCY	Thu, May 29, 2003	8.00	9.00	8.00	8.13
423	NASDAQ	CVCY	Wed, May 28, 2003	7.88	8.00	7.75	8.00
422	NASDAQ	CVCY	Tue, May 27, 2003	7.75	7.85	7.75	7.85
421	NASDAQ	CVCY	Fri, May 23, 2003	7.65	7.65	7.65	7.65
420	NASDAQ	CVCY	Tue, May 20, 2003	7.68	7.75	7.60	7.75
419	NASDAQ	CVCY	Thu, May 15, 2003	7.50	7.63	7.50	7.63
418	NASDAQ	CVCY	Wed, May 14, 2003	7.45	7.95	7.45	7.95
417	NASDAQ	CVCY	Tue, May 13, 2003	7.75	7.75	7.75	7.75
416	NASDAQ	CVCY	Fri, May 9, 2003	7.63	7.63	7.63	7.63
415	NASDAQ	CVCY	Thu, May 8, 2003	7.38	7.38	7.38	7.38
414	NASDAQ	CVCY	Mon, May 5, 2003	7.38	7.38	7.38	7.38
413	NASDAQ	CVCY	Fri, May 2, 2003	7.38	7.98	7.38	7.98
412	NASDAQ	CVCY	Thu, May 1, 2003	7.50	7.97	7.38	7.97
411	NASDAQ	CVCY	Tue, Apr 29, 2003	7.50	7.50	7.50	7.50
410	NASDAQ	CVCY	Mon, Apr 28, 2003	7.50	7.50	7.50	7.50
409	NASDAQ	CVCY	Fri, Apr 25, 2003	7.63	7.63	7.63	7.63
408	NASDAQ	CVCY	Thu, Apr 24, 2003	7.45	7.45	7.45	7.45
407	NASDAQ	CVCY	Wed, Apr 23, 2003	7.39	7.39	7.38	7.38
406	NASDAQ	CVCY	Tue, Apr 22, 2003	7.38	7.38	7.38	7.38
405	NASDAQ	CVCY	Wed, Apr 16, 2003	7.50	7.50	7.50	7.50
404	NASDAQ	CVCY	Tue, Apr 15, 2003	7.33	7.33	7.33	7.33
403	NASDAQ	CVCY	Mon, Apr 14, 2003	7.33	7.33	7.33	7.33
402	NASDAQ	CVCY	Fri, Apr 11, 2003	7.48	7.48	7.48	7.48
401	NASDAQ	CVCY	Wed, Apr 9, 2003	7.50	7.50	7.50	7.50
400	NASDAQ	CVCY	Tue, Apr 1, 2003	7.25	7.25	7.25	7.25
399	NASDAQ	CVCY	Mon, Mar 31, 2003	7.28	7.28	7.28	7.28
398	NASDAQ	CVCY	Fri, Mar 28, 2003	7.48	7.48	7.48	7.48
397	NASDAQ	CVCY	Wed, Mar 26, 2003	7.38	7.38	7.38	7.38
396	NASDAQ	CVCY	Tue, Mar 25, 2003	7.28	7.28	7.28	7.28
395	NASDAQ	CVCY	Mon, Mar 24, 2003	7.28	7.28	7.25	7.25
394	NASDAQ	CVCY	Thu, Mar 20, 2003	7.48	7.48	7.48	7.48
393	NASDAQ	CVCY	Tue, Mar 18, 2003	7.38	7.43	7.38	7.43
392	NASDAQ	CVCY	Thu, Mar 13, 2003	7.48	7.48	7.48	7.48
391	NASDAQ	CVCY	Wed, Mar 12, 2003	7.48	7.48	7.48	7.48
390	NASDAQ	CVCY	Mon, Mar 10, 2003	7.25	7.25	7.25	7.25
389	NASDAQ	CVCY	Fri, Mar 7, 2003	7.25	7.25	7.25	7.25
388	NASDAQ	CVCY	Tue, Mar 4, 2003	7.30	7.30	7.30	7.30
387	NASDAQ	CVCY	Thu, Feb 27, 2003	7.48	7.48	7.48	7.48
386	NASDAQ	CVCY	Wed, Feb 26, 2003	7.38	7.38	7.25	7.38
385	NASDAQ	CVCY	Thu, Feb 20, 2003	7.20	7.20	7.20	7.20
384	NASDAQ	CVCY	Wed, Feb 19, 2003	7.48	7.48	7.48	7.48
383	NASDAQ	CVCY	Fri, Feb 14, 2003	7.25	7.25	7.25	7.25
382	NASDAQ	CVCY	Thu, Feb 13, 2003	7.13	7.13	7.13	7.13
381	NASDAQ	CVCY	Wed, Feb 12, 2003	7.48	7.48	7.48	7.48
380	NASDAQ	CVCY	Tue, Feb 11, 2003	7.48	7.48	7.25	7.25
379	NASDAQ	CVCY	Thu, Feb 6, 2003	7.50	7.50	7.10	7.48
378	NASDAQ	CVCY	Wed, Feb 5, 2003	7.25	7.25	7.10	7.10
377	NASDAQ	CVCY	Tue, Feb 4, 2003	7.15	7.15	7.15	7.15
376	NASDAQ	CVCY	Mon, Feb 3, 2003	7.50	7.50	7.03	7.03
375	NASDAQ	CVCY	Tue, Jan 28, 2003	6.88	6.88	6.88	6.88
374	NASDAQ	CVCY	Mon, Jan 27, 2003	6.88	6.88	6.88	6.88
373	NASDAQ	CVCY	Wed, Jan 22, 2003	8.00	8.00	7.45	7.45
372	NASDAQ	CVCY	Wed, Jan 15, 2003	7.38	7.38	7.38	7.38
371	NASDAQ	CVCY	Fri, Jan 10, 2003	7.40	7.40	7.38	7.38
370	NASDAQ	CVCY	Tue, Jan 7, 2003	7.44	7.44	7.44	7.44
369	NASDAQ	CVCY	Mon, Jan 6, 2003	7.44	7.44	7.44	7.44
368	NASDAQ	CVCY	Thu, Jan 2, 2003	7.48	7.48	7.25	7.38
367	NASDAQ	CVCY	Tue, Dec 31, 2002	7.25	7.50	7.25	7.48
366	NASDAQ	CVCY	Thu, Dec 26, 2002	6.63	6.63	6.63	6.63
365	NASDAQ	CVCY	Fri, Dec 20, 2002	6.25	6.31	6.25	6.31
364	NASDAQ	CVCY	Thu, Dec 19, 2002	6.38	6.40	6.38	6.40
363	NASDAQ	CVCY	Wed, Dec 18, 2002	6.31	6.31	6.25	6.25
362	NASDAQ	CVCY	Fri, Dec 13, 2002	6.31	6.31	6.31	6.31
361	NASDAQ	CVCY	Wed, Dec 11, 2002	6.25	6.25	6.18	6.19
360	NASDAQ	CVCY	Mon, Dec 9, 2002	6.25	6.28	6.25	6.28
359	NASDAQ	CVCY	Fri, Dec 6, 2002	6.17	6.20	6.17	6.20
358	NASDAQ	CVCY	Thu, Dec 5, 2002	6.19	6.28	6.19	6.28
357	NASDAQ	CVCY	Wed, Nov 27, 2002	6.25	6.25	6.25	6.25
356	NASDAQ	CVCY	Mon, Nov 25, 2002	6.25	6.25	6.25	6.25
355	NASDAQ	CVCY	Thu, Nov 21, 2002	6.07	6.07	6.07	6.07
354	NASDAQ	CVCY	Tue, Nov 19, 2002	6.19	6.19	6.13	6.13
353	NASDAQ	CVCY	Thu, Nov 14, 2002	6.13	6.13	6.13	6.13
352	NASDAQ	CVCY	Wed, Nov 13, 2002	6.06	6.09	6.06	6.09
351	NASDAQ	CVCY	Tue, Nov 5, 2002	6.11	6.15	6.11	6.15
350	NASDAQ	CVCY	Thu, Oct 31, 2002	6.19	6.19	6.19	6.19
349	NASDAQ	CVCY	Wed, Oct 30, 2002	6.25	6.25	6.25	6.25
348	NASDAQ	CVCY	Tue, Oct 29, 2002	6.35	6.35	5.81	6.26
347	NASDAQ	CVCY	Mon, Oct 28, 2002	6.03	6.69	6.03	6.69
346	NASDAQ	CVCY	Fri, Oct 25, 2002	5.84	5.84	5.84	5.84
345	NASDAQ	CVCY	Mon, Oct 21, 2002	5.94	6.00	5.94	6.00
344	NASDAQ	CVCY	Tue, Oct 15, 2002	6.00	6.00	6.00	6.00
343	NASDAQ	CVCY	Mon, Oct 14, 2002	5.71	5.71	5.71	5.71
342	NASDAQ	CVCY	Thu, Oct 10, 2002	5.76	5.76	5.75	5.75
341	NASDAQ	CVCY	Tue, Oct 8, 2002	5.75	5.75	5.75	5.75
340	NASDAQ	CVCY	Mon, Sep 16, 2002	5.68	5.68	5.68	5.68
339	NASDAQ	CVCY	Thu, Sep 5, 2002	5.69	5.69	5.69	5.69
338	NASDAQ	CVCY	Fri, Aug 30, 2002	5.71	5.71	5.71	5.71
337	NASDAQ	CVCY	Tue, Aug 20, 2002	5.69	5.73	5.69	5.71
336	NASDAQ	CVCY	Fri, Aug 16, 2002	5.73	5.73	5.69	5.69
335	NASDAQ	CVCY	Thu, Aug 15, 2002	5.73	5.73	5.73	5.73
334	NASDAQ	CVCY	Mon, Aug 12, 2002	5.73	5.73	5.73	5.73
333	NASDAQ	CVCY	Wed, Jul 31, 2002	5.94	5.94	5.94	5.94
332	NASDAQ	CVCY	Mon, Jul 29, 2002	5.69	5.83	5.69	5.83
331	NASDAQ	CVCY	Fri, Jul 26, 2002	5.88	5.88	5.81	5.81
330	NASDAQ	CVCY	Thu, Jul 25, 2002	5.75	5.91	5.75	5.91
329	NASDAQ	CVCY	Wed, Jul 24, 2002	6.00	6.00	5.88	5.88
328	NASDAQ	CVCY	Mon, Jul 22, 2002	6.06	6.09	6.06	6.09
327	NASDAQ	CVCY	Fri, Jul 19, 2002	6.06	6.06	5.81	5.81
326	NASDAQ	CVCY	Wed, Jul 17, 2002	6.00	6.03	6.00	6.03
325	NASDAQ	CVCY	Mon, Jul 15, 2002	5.91	5.91	5.75	5.90
324	NASDAQ	CVCY	Fri, Jul 12, 2002	5.79	5.93	5.79	5.88
323	NASDAQ	CVCY	Tue, Jul 2, 2002	5.81	5.88	5.78	5.78
322	NASDAQ	CVCY	Thu, Jun 27, 2002	5.70	5.70	5.70	5.70
321	NASDAQ	CVCY	Tue, Jun 25, 2002	5.88	5.88	5.88	5.88
320	NASDAQ	CVCY	Thu, Jun 20, 2002	5.88	5.88	5.88	5.88
319	NASDAQ	CVCY	Wed, Jun 19, 2002	5.85	5.85	5.85	5.85
318	NASDAQ	CVCY	Mon, Jun 10, 2002	5.68	5.68	5.68	5.68
317	NASDAQ	CVCY	Fri, Jun 7, 2002	5.66	5.66	5.66	5.66
316	NASDAQ	CVCY	Wed, Jun 5, 2002	5.66	5.66	5.66	5.66
315	NASDAQ	CVCY	Mon, Jun 3, 2002	5.65	5.65	5.65	5.65
314	NASDAQ	CVCY	Fri, May 24, 2002	5.65	5.65	5.65	5.65
313	NASDAQ	CVCY	Wed, May 22, 2002	5.81	5.81	5.75	5.81
312	NASDAQ	CVCY	Tue, May 21, 2002	5.75	5.75	5.75	5.75
311	NASDAQ	CVCY	Mon, May 20, 2002	5.63	5.81	5.63	5.81
310	NASDAQ	CVCY	Fri, May 17, 2002	5.63	5.63	5.63	5.63
309	NASDAQ	CVCY	Wed, May 15, 2002	5.75	5.75	5.63	5.63
308	NASDAQ	CVCY	Fri, May 10, 2002	5.81	5.81	5.75	5.75
307	NASDAQ	CVCY	Wed, May 8, 2002	5.35	5.35	5.35	5.35
306	NASDAQ	CVCY	Tue, May 7, 2002	5.50	5.50	5.50	5.50
305	NASDAQ	CVCY	Mon, May 6, 2002	5.31	5.31	5.31	5.31
304	NASDAQ	CVCY	Wed, May 1, 2002	5.29	5.68	5.29	5.68
303	NASDAQ	CVCY	Tue, Apr 30, 2002	5.29	5.63	5.29	5.63
302	NASDAQ	CVCY	Mon, Apr 29, 2002	5.28	5.28	5.28	5.28
301	NASDAQ	CVCY	Wed, Apr 10, 2002	5.70	5.70	5.70	5.70
300	NASDAQ	CVCY	Fri, Apr 5, 2002	5.50	5.50	5.50	5.50
299	NASDAQ	CVCY	Thu, Apr 4, 2002	5.25	5.45	5.16	5.25
298	NASDAQ	CVCY	Mon, Apr 1, 2002	5.63	5.63	5.63	5.63
297	NASDAQ	CVCY	Thu, Mar 28, 2002	5.75	5.75	5.75	5.75
296	NASDAQ	CVCY	Wed, Mar 27, 2002	5.13	5.50	5.13	5.50
295	NASDAQ	CVCY	Wed, Mar 20, 2002	5.01	5.01	5.01	5.01
294	NASDAQ	CVCY	Mon, Mar 18, 2002	5.01	5.01	5.01	5.01
293	NASDAQ	CVCY	Mon, Mar 11, 2002	5.00	5.00	5.00	5.00
292	NASDAQ	CVCY	Thu, Mar 7, 2002	5.31	5.31	5.31	5.31
291	NASDAQ	CVCY	Tue, Mar 5, 2002	5.00	5.00	5.00	5.00
290	NASDAQ	CVCY	Fri, Mar 1, 2002	5.19	5.19	5.16	5.16
289	NASDAQ	CVCY	Wed, Feb 27, 2002	5.19	5.19	5.19	5.19
288	NASDAQ	CVCY	Mon, Feb 25, 2002	4.95	5.09	4.95	4.95
287	NASDAQ	CVCY	Fri, Feb 22, 2002	4.94	4.94	4.94	4.94
286	NASDAQ	CVCY	Thu, Feb 21, 2002	4.94	5.06	4.94	5.06
285	NASDAQ	CVCY	Fri, Feb 15, 2002	4.94	4.94	4.94	4.94
284	NASDAQ	CVCY	Wed, Feb 13, 2002	5.13	5.13	5.13	5.13
283	NASDAQ	CVCY	Tue, Feb 12, 2002	4.94	4.94	4.94	4.94
282	NASDAQ	CVCY	Thu, Feb 7, 2002	4.94	5.06	4.94	5.06
281	NASDAQ	CVCY	Wed, Feb 6, 2002	5.13	5.13	5.13	5.13
280	NASDAQ	CVCY	Fri, Feb 1, 2002	4.94	4.94	4.94	4.94
279	NASDAQ	CVCY	Thu, Jan 31, 2002	4.96	4.96	4.96	4.96
278	NASDAQ	CVCY	Wed, Jan 30, 2002	5.06	5.06	5.06	5.06
277	NASDAQ	CVCY	Mon, Jan 28, 2002	5.19	5.19	5.13	5.13
276	NASDAQ	CVCY	Tue, Jan 22, 2002	4.91	4.91	4.91	4.91
275	NASDAQ	CVCY	Thu, Jan 17, 2002	4.94	4.94	4.94	4.94
274	NASDAQ	CVCY	Wed, Jan 16, 2002	4.94	5.06	4.94	5.06
273	NASDAQ	CVCY	Tue, Jan 15, 2002	4.94	4.94	4.94	4.94
272	NASDAQ	CVCY	Mon, Jan 14, 2002	5.00	5.00	5.00	5.00
271	NASDAQ	CVCY	Wed, Jan 9, 2002	5.19	5.19	5.19	5.19
270	NASDAQ	CVCY	Tue, Jan 8, 2002	4.94	4.94	4.94	4.94
269	NASDAQ	CVCY	Fri, Dec 28, 2001	5.09	5.09	5.09	5.09
268	NASDAQ	CVCY	Wed, Dec 26, 2001	4.88	4.94	4.88	4.94
267	NASDAQ	CVCY	Mon, Dec 24, 2001	4.88	5.06	4.80	5.06
266	NASDAQ	CVCY	Fri, Dec 21, 2001	4.93	5.09	4.93	5.09
265	NASDAQ	CVCY	Thu, Dec 20, 2001	4.88	4.88	4.79	4.79
264	NASDAQ	CVCY	Wed, Dec 19, 2001	4.88	4.88	4.88	4.88
263	NASDAQ	CVCY	Thu, Dec 13, 2001	4.88	4.88	4.88	4.88
262	NASDAQ	CVCY	Wed, Dec 5, 2001	4.88	4.88	4.88	4.88
261	NASDAQ	CVCY	Mon, Dec 3, 2001	5.38	5.38	5.25	5.25
260	NASDAQ	CVCY	Mon, Nov 26, 2001	4.81	4.81	4.81	4.81
259	NASDAQ	CVCY	Thu, Nov 15, 2001	4.83	4.94	4.81	4.88
258	NASDAQ	CVCY	Mon, Nov 5, 2001	4.76	4.76	4.76	4.76
257	NASDAQ	CVCY	Fri, Nov 2, 2001	4.94	5.00	4.94	5.00
256	NASDAQ	CVCY	Thu, Nov 1, 2001	4.88	4.88	4.88	4.88
255	NASDAQ	CVCY	Wed, Oct 31, 2001	4.88	4.88	4.88	4.88
254	NASDAQ	CVCY	Mon, Oct 29, 2001	4.88	4.89	4.88	4.89
253	NASDAQ	CVCY	Wed, Oct 24, 2001	4.88	4.88	4.88	4.88
252	NASDAQ	CVCY	Tue, Oct 23, 2001	5.00	5.00	5.00	5.00
251	NASDAQ	CVCY	Fri, Oct 19, 2001	5.25	5.34	5.23	5.34
250	NASDAQ	CVCY	Thu, Oct 18, 2001	5.38	5.38	5.38	5.38
249	NASDAQ	CVCY	Wed, Oct 17, 2001	5.25	5.38	5.25	5.38
248	NASDAQ	CVCY	Fri, Oct 12, 2001	5.01	5.25	5.01	5.25
247	NASDAQ	CVCY	Wed, Oct 10, 2001	5.31	5.31	5.01	5.25
246	NASDAQ	CVCY	Thu, Oct 4, 2001	5.33	5.33	5.33	5.33
245	NASDAQ	CVCY	Fri, Sep 21, 2001	5.38	5.38	5.38	5.38
244	NASDAQ	CVCY	Thu, Sep 20, 2001	5.44	5.44	5.44	5.44
243	NASDAQ	CVCY	Mon, Sep 17, 2001	5.38	5.38	5.38	5.38
242	NASDAQ	CVCY	Thu, Sep 6, 2001	5.00	5.31	5.00	5.31
241	NASDAQ	CVCY	Wed, Sep 5, 2001	5.13	5.13	5.13	5.13
240	NASDAQ	CVCY	Tue, Sep 4, 2001	5.00	5.00	5.00	5.00
239	NASDAQ	CVCY	Fri, Aug 31, 2001	5.05	5.05	5.05	5.05
238	NASDAQ	CVCY	Thu, Aug 30, 2001	5.00	5.00	5.00	5.00
237	NASDAQ	CVCY	Fri, Aug 24, 2001	5.00	5.00	5.00	5.00
236	NASDAQ	CVCY	Wed, Aug 22, 2001	5.00	5.00	5.00	5.00
235	NASDAQ	CVCY	Tue, Aug 21, 2001	5.00	5.00	5.00	5.00
234	NASDAQ	CVCY	Mon, Aug 20, 2001	5.06	5.06	5.06	5.06
233	NASDAQ	CVCY	Tue, Aug 14, 2001	5.00	5.06	5.00	5.06
232	NASDAQ	CVCY	Wed, Aug 8, 2001	4.94	5.08	4.90	5.08
231	NASDAQ	CVCY	Tue, Aug 7, 2001	4.94	4.94	4.81	4.81
230	NASDAQ	CVCY	Wed, Aug 1, 2001	4.75	4.81	4.75	4.81
229	NASDAQ	CVCY	Tue, Jul 31, 2001	4.81	4.81	4.75	4.75
228	NASDAQ	CVCY	Mon, Jul 30, 2001	4.75	4.75	4.75	4.75
227	NASDAQ	CVCY	Tue, Jul 17, 2001	4.75	4.75	4.75	4.75
226	NASDAQ	CVCY	Fri, Jul 13, 2001	4.78	4.78	4.71	4.71
225	NASDAQ	CVCY	Thu, Jul 12, 2001	4.81	4.81	4.81	4.81
224	NASDAQ	CVCY	Tue, Jul 10, 2001	4.63	4.63	4.63	4.63
223	NASDAQ	CVCY	Tue, Jul 3, 2001	4.59	4.59	4.59	4.59
222	NASDAQ	CVCY	Fri, Jun 29, 2001	4.73	4.73	4.73	4.73
221	NASDAQ	CVCY	Thu, Jun 28, 2001	4.73	4.73	4.73	4.73
220	NASDAQ	CVCY	Tue, Jun 26, 2001	4.50	4.50	4.50	4.50
219	NASDAQ	CVCY	Tue, Jun 19, 2001	4.33	4.33	4.31	4.31
218	NASDAQ	CVCY	Wed, Jun 13, 2001	4.38	4.38	4.38	4.38
217	NASDAQ	CVCY	Thu, Jun 7, 2001	4.25	4.33	4.25	4.33
216	NASDAQ	CVCY	Wed, Jun 6, 2001	4.25	4.38	4.25	4.38
215	NASDAQ	CVCY	Tue, Jun 5, 2001	4.25	4.25	4.25	4.25
214	NASDAQ	CVCY	Fri, Jun 1, 2001	4.38	4.38	4.38	4.38
213	NASDAQ	CVCY	Wed, May 30, 2001	4.34	4.44	4.34	4.44
212	NASDAQ	CVCY	Fri, May 25, 2001	4.13	4.14	4.13	4.13
211	NASDAQ	CVCY	Mon, May 21, 2001	4.13	4.13	4.13	4.13
210	NASDAQ	CVCY	Tue, May 15, 2001	4.06	4.06	4.04	4.04
209	NASDAQ	CVCY	Fri, May 11, 2001	4.13	4.13	4.13	4.13
208	NASDAQ	CVCY	Wed, May 2, 2001	4.06	4.06	4.06	4.06
207	NASDAQ	CVCY	Tue, May 1, 2001	4.06	4.06	4.06	4.06
206	NASDAQ	CVCY	Thu, Apr 19, 2001	4.19	4.19	4.06	4.13
205	NASDAQ	CVCY	Mon, Apr 16, 2001	4.13	4.13	4.06	4.06
204	NASDAQ	CVCY	Fri, Mar 30, 2001	4.13	4.38	4.13	4.38
203	NASDAQ	CVCY	Thu, Mar 29, 2001	4.13	4.13	4.13	4.13
202	NASDAQ	CVCY	Tue, Mar 27, 2001	4.16	4.16	4.16	4.16
201	NASDAQ	CVCY	Thu, Mar 22, 2001	4.06	4.06	4.06	4.06
200	NASDAQ	CVCY	Mon, Mar 19, 2001	4.19	4.19	4.19	4.19
199	NASDAQ	CVCY	Fri, Mar 16, 2001	4.13	4.13	4.13	4.13
198	NASDAQ	CVCY	Tue, Mar 13, 2001	4.06	4.06	4.06	4.06
197	NASDAQ	CVCY	Thu, Mar 8, 2001	4.06	4.22	4.06	4.22
196	NASDAQ	CVCY	Tue, Mar 6, 2001	4.06	4.06	4.06	4.06
195	NASDAQ	CVCY	Mon, Mar 5, 2001	4.09	4.16	4.06	4.16
194	NASDAQ	CVCY	Fri, Mar 2, 2001	4.13	4.13	4.13	4.13
193	NASDAQ	CVCY	Wed, Feb 28, 2001	3.81	3.81	3.81	3.81
192	NASDAQ	CVCY	Mon, Feb 26, 2001	3.81	3.81	3.81	3.81
191	NASDAQ	CVCY	Wed, Feb 21, 2001	3.84	3.85	3.81	3.81
190	NASDAQ	CVCY	Tue, Feb 20, 2001	3.97	3.97	3.97	3.97
189	NASDAQ	CVCY	Fri, Feb 16, 2001	3.88	3.88	3.88	3.88
188	NASDAQ	CVCY	Thu, Feb 15, 2001	3.91	3.94	3.91	3.94
187	NASDAQ	CVCY	Wed, Feb 14, 2001	3.75	3.75	3.75	3.75
186	NASDAQ	CVCY	Tue, Feb 13, 2001	3.88	3.88	3.75	3.75
185	NASDAQ	CVCY	Fri, Feb 9, 2001	3.75	3.75	3.63	3.63
184	NASDAQ	CVCY	Wed, Feb 7, 2001	3.63	3.75	3.63	3.72
183	NASDAQ	CVCY	Tue, Feb 6, 2001	3.50	3.50	3.50	3.50
182	NASDAQ	CVCY	Thu, Feb 1, 2001	3.50	3.59	3.50	3.59
181	NASDAQ	CVCY	Fri, Jan 26, 2001	3.44	3.44	3.44	3.44
180	NASDAQ	CVCY	Wed, Jan 17, 2001	3.44	3.44	3.44	3.44
179	NASDAQ	CVCY	Thu, Jan 11, 2001	3.69	3.69	3.69	3.69
178	NASDAQ	CVCY	Wed, Dec 20, 2000	3.50	3.50	3.50	3.50
177	NASDAQ	CVCY	Fri, Dec 15, 2000	3.47	3.47	3.47	3.47
176	NASDAQ	CVCY	Tue, Dec 12, 2000	3.56	3.56	3.56	3.56
175	NASDAQ	CVCY	Wed, Dec 6, 2000	3.50	3.50	3.50	3.50
174	NASDAQ	CVCY	Mon, Dec 4, 2000	3.47	3.47	3.47	3.47
173	NASDAQ	CVCY	Thu, Nov 30, 2000	3.47	3.47	3.47	3.47
172	NASDAQ	CVCY	Wed, Nov 29, 2000	3.56	3.56	3.44	3.44
171	NASDAQ	CVCY	Wed, Nov 22, 2000	3.44	3.44	3.44	3.44
170	NASDAQ	CVCY	Thu, Nov 16, 2000	3.44	3.47	3.44	3.44
169	NASDAQ	CVCY	Wed, Nov 15, 2000	3.44	3.44	3.44	3.44
168	NASDAQ	CVCY	Tue, Nov 14, 2000	3.38	3.44	3.38	3.44
167	NASDAQ	CVCY	Thu, Nov 9, 2000	3.25	3.25	3.25	3.25
166	NASDAQ	CVCY	Wed, Nov 8, 2000	3.34	3.38	3.34	3.38
165	NASDAQ	CVCY	Tue, Nov 7, 2000	3.25	3.25	3.25	3.25
164	NASDAQ	CVCY	Mon, Nov 6, 2000	3.44	3.44	3.25	3.25
163	NASDAQ	CVCY	Wed, Nov 1, 2000	3.31	3.38	3.25	3.38
162	NASDAQ	CVCY	Tue, Oct 31, 2000	3.44	3.44	3.44	3.44
161	NASDAQ	CVCY	Mon, Oct 30, 2000	3.38	3.38	3.38	3.38
160	NASDAQ	CVCY	Fri, Oct 27, 2000	3.25	3.25	3.25	3.25
159	NASDAQ	CVCY	Wed, Oct 25, 2000	3.19	3.28	3.19	3.23
158	NASDAQ	CVCY	Tue, Oct 24, 2000	3.13	3.19	3.13	3.19
157	NASDAQ	CVCY	Mon, Oct 23, 2000	3.25	3.25	3.25	3.25
156	NASDAQ	CVCY	Thu, Oct 19, 2000	3.25	3.25	3.13	3.25
155	NASDAQ	CVCY	Wed, Oct 18, 2000	3.25	3.25	3.25	3.25
154	NASDAQ	CVCY	Fri, Oct 6, 2000	3.25	3.44	3.25	3.44
153	NASDAQ	CVCY	Thu, Oct 5, 2000	3.38	3.38	3.25	3.25
152	NASDAQ	CVCY	Wed, Oct 4, 2000	3.38	3.38	3.38	3.38
151	NASDAQ	CVCY	Tue, Oct 3, 2000	3.38	3.38	3.38	3.38
150	NASDAQ	CVCY	Mon, Oct 2, 2000	3.47	3.47	3.38	3.47
149	NASDAQ	CVCY	Fri, Sep 29, 2000	3.47	3.50	3.47	3.50
148	NASDAQ	CVCY	Thu, Sep 28, 2000	3.47	3.47	3.47	3.47
147	NASDAQ	CVCY	Wed, Sep 27, 2000	3.56	3.56	3.47	3.50
146	NASDAQ	CVCY	Thu, Sep 21, 2000	3.53	3.53	3.53	3.53
145	NASDAQ	CVCY	Tue, Sep 19, 2000	3.38	3.38	3.38	3.38
144	NASDAQ	CVCY	Mon, Sep 18, 2000	3.38	3.39	3.38	3.39
143	NASDAQ	CVCY	Thu, Sep 14, 2000	3.38	3.38	3.38	3.38
142	NASDAQ	CVCY	Wed, Sep 13, 2000	3.38	3.39	3.38	3.39
141	NASDAQ	CVCY	Tue, Sep 12, 2000	3.38	3.38	3.38	3.38
140	NASDAQ	CVCY	Fri, Sep 8, 2000	3.38	3.38	3.38	3.38
139	NASDAQ	CVCY	Thu, Sep 7, 2000	3.38	3.38	3.38	3.38
138	NASDAQ	CVCY	Wed, Sep 6, 2000	3.41	3.50	3.41	3.50
137	NASDAQ	CVCY	Thu, Aug 31, 2000	3.38	3.38	3.38	3.38
136	NASDAQ	CVCY	Fri, Aug 25, 2000	3.38	3.38	3.38	3.38
135	NASDAQ	CVCY	Thu, Aug 24, 2000	3.75	3.75	3.25	3.25
134	NASDAQ	CVCY	Wed, Aug 16, 2000	3.38	3.38	3.38	3.38
133	NASDAQ	CVCY	Thu, Aug 10, 2000	3.50	3.50	3.50	3.50
132	NASDAQ	CVCY	Wed, Aug 9, 2000	3.38	3.38	3.38	3.38
131	NASDAQ	CVCY	Tue, Aug 8, 2000	3.50	3.50	3.50	3.50
130	NASDAQ	CVCY	Mon, Aug 7, 2000	3.38	3.38	3.38	3.38
129	NASDAQ	CVCY	Wed, Aug 2, 2000	3.38	3.38	3.38	3.38
128	NASDAQ	CVCY	Wed, Jul 26, 2000	3.50	3.50	3.50	3.50
127	NASDAQ	CVCY	Tue, Jul 11, 2000	3.47	3.47	3.47	3.47
126	NASDAQ	CVCY	Mon, Jul 10, 2000	3.31	3.38	3.25	3.38
125	NASDAQ	CVCY	Fri, Jul 7, 2000	3.75	3.75	3.75	3.75
124	NASDAQ	CVCY	Thu, Jul 6, 2000	3.30	3.38	3.30	3.38
123	NASDAQ	CVCY	Wed, Jul 5, 2000	3.50	3.56	3.34	3.34
122	NASDAQ	CVCY	Mon, Jul 3, 2000	3.63	3.63	3.63	3.63
121	NASDAQ	CVCY	Fri, Jun 30, 2000	3.56	3.56	3.41	3.56
120	NASDAQ	CVCY	Wed, Jun 28, 2000	3.75	3.75	3.56	3.56
119	NASDAQ	CVCY	Fri, Jun 16, 2000	3.81	3.81	3.81	3.81
118	NASDAQ	CVCY	Tue, Jun 13, 2000	3.81	3.81	3.81	3.81
117	NASDAQ	CVCY	Fri, Jun 9, 2000	3.81	3.81	3.81	3.81
116	NASDAQ	CVCY	Fri, Jun 2, 2000	3.81	3.81	3.81	3.81
115	NASDAQ	CVCY	Wed, May 24, 2000	4.06	4.06	4.06	4.06
114	NASDAQ	CVCY	Fri, May 12, 2000	3.81	3.81	3.81	3.81
113	NASDAQ	CVCY	Thu, May 11, 2000	3.81	3.81	3.56	3.56
112	NASDAQ	CVCY	Tue, May 9, 2000	3.56	3.56	3.56	3.56
111	NASDAQ	CVCY	Mon, May 8, 2000	3.81	3.81	3.81	3.81
110	NASDAQ	CVCY	Fri, May 5, 2000	3.81	3.81	3.81	3.81
109	NASDAQ	CVCY	Thu, May 4, 2000	3.81	3.81	3.81	3.81
108	NASDAQ	CVCY	Wed, Apr 26, 2000	3.25	3.25	3.25	3.25
107	NASDAQ	CVCY	Mon, Apr 17, 2000	3.25	3.25	3.25	3.25
106	NASDAQ	CVCY	Thu, Apr 13, 2000	3.44	3.44	3.44	3.44
105	NASDAQ	CVCY	Wed, Apr 12, 2000	3.25	3.25	3.25	3.25
104	NASDAQ	CVCY	Tue, Apr 11, 2000	3.50	3.50	3.50	3.50
103	NASDAQ	CVCY	Mon, Apr 10, 2000	3.44	3.44	3.38	3.42
102	NASDAQ	CVCY	Fri, Apr 7, 2000	3.38	3.44	3.38	3.38
101	NASDAQ	CVCY	Wed, Apr 5, 2000	3.38	3.38	3.38	3.38
100	NASDAQ	CVCY	Wed, Mar 29, 2000	3.44	3.44	3.44	3.44
99	NASDAQ	CVCY	Tue, Mar 28, 2000	3.38	3.38	3.38	3.38
98	NASDAQ	CVCY	Mon, Mar 27, 2000	3.38	3.38	3.38	3.38
97	NASDAQ	CVCY	Mon, Mar 20, 2000	3.38	3.44	3.38	3.44
96	NASDAQ	CVCY	Fri, Mar 17, 2000	3.38	3.44	3.38	3.44
95	NASDAQ	CVCY	Tue, Mar 14, 2000	3.38	3.38	3.38	3.38
94	NASDAQ	CVCY	Fri, Mar 10, 2000	3.44	3.44	3.44	3.44
93	NASDAQ	CVCY	Thu, Mar 9, 2000	3.44	3.44	3.44	3.44
92	NASDAQ	CVCY	Wed, Mar 8, 2000	3.25	3.25	3.25	3.25
91	NASDAQ	CVCY	Mon, Mar 6, 2000	3.50	3.50	3.25	3.25
90	NASDAQ	CVCY	Wed, Mar 1, 2000	3.50	3.50	3.50	3.50
89	NASDAQ	CVCY	Mon, Feb 28, 2000	3.63	3.63	3.63	3.63
88	NASDAQ	CVCY	Fri, Feb 25, 2000	3.75	3.75	3.63	3.63
87	NASDAQ	CVCY	Thu, Feb 24, 2000	3.50	3.50	3.50	3.50
86	NASDAQ	CVCY	Wed, Feb 23, 2000	3.38	3.38	3.38	3.38
85	NASDAQ	CVCY	Fri, Feb 18, 2000	3.38	3.38	3.38	3.38
84	NASDAQ	CVCY	Thu, Feb 17, 2000	3.38	3.38	3.38	3.38
83	NASDAQ	CVCY	Wed, Feb 16, 2000	3.50	3.56	3.38	3.53
82	NASDAQ	CVCY	Tue, Feb 15, 2000	3.75	3.75	3.75	3.75
81	NASDAQ	CVCY	Tue, Feb 8, 2000	3.88	3.88	3.88	3.88
80	NASDAQ	CVCY	Wed, Feb 2, 2000	3.88	3.88	3.75	3.75
79	NASDAQ	CVCY	Thu, Jan 27, 2000	3.75	3.88	3.56	3.56
78	NASDAQ	CVCY	Wed, Jan 26, 2000	3.47	3.47	3.38	3.38
77	NASDAQ	CVCY	Tue, Jan 25, 2000	3.63	3.63	3.38	3.38
76	NASDAQ	CVCY	Mon, Jan 24, 2000	3.38	3.88	3.38	3.88
75	NASDAQ	CVCY	Wed, Jan 19, 2000	3.81	3.81	3.75	3.75
74	NASDAQ	CVCY	Tue, Jan 18, 2000	3.38	3.75	3.38	3.75
73	NASDAQ	CVCY	Fri, Jan 14, 2000	3.81	3.81	3.81	3.81
72	NASDAQ	CVCY	Mon, Jan 10, 2000	3.00	3.00	3.00	3.00
71	NASDAQ	CVCY	Fri, Jan 7, 2000	3.63	3.63	3.63	3.63
70	NASDAQ	CVCY	Wed, Jan 5, 2000	3.75	3.75	3.75	3.75
69	NASDAQ	CVCY	Tue, Jan 4, 2000	3.75	3.88	3.75	3.88
68	NASDAQ	CVCY	Thu, Dec 23, 1999	4.06	4.06	4.06	4.06
67	NASDAQ	CVCY	Wed, Dec 22, 1999	3.88	3.88	3.88	3.88
66	NASDAQ	CVCY	Tue, Dec 21, 1999	3.88	3.88	3.88	3.88
65	NASDAQ	CVCY	Mon, Dec 20, 1999	4.06	4.06	4.06	4.06
64	NASDAQ	CVCY	Fri, Dec 17, 1999	3.94	3.94	3.94	3.94
63	NASDAQ	CVCY	Thu, Dec 16, 1999	4.13	4.13	4.13	4.13
62	NASDAQ	CVCY	Fri, Dec 10, 1999	3.88	3.88	3.88	3.88
61	NASDAQ	CVCY	Thu, Dec 9, 1999	3.88	3.88	3.88	3.88
60	NASDAQ	CVCY	Tue, Dec 7, 1999	3.88	3.88	3.88	3.88
59	NASDAQ	CVCY	Fri, Nov 19, 1999	4.25	4.25	4.13	4.13
58	NASDAQ	CVCY	Wed, Nov 17, 1999	4.13	4.13	4.13	4.13
57	NASDAQ	CVCY	Tue, Nov 16, 1999	4.00	4.00	4.00	4.00
56	NASDAQ	CVCY	Mon, Nov 15, 1999	4.00	4.00	4.00	4.00
55	NASDAQ	CVCY	Tue, Nov 9, 1999	4.06	4.06	4.06	4.06
54	NASDAQ	CVCY	Thu, Nov 4, 1999	4.13	4.13	4.13	4.13
53	NASDAQ	CVCY	Wed, Oct 20, 1999	4.13	4.13	4.13	4.13
52	NASDAQ	CVCY	Wed, Oct 13, 1999	4.00	4.00	4.00	4.00
51	NASDAQ	CVCY	Fri, Oct 8, 1999	4.25	4.25	4.25	4.25
50	NASDAQ	CVCY	Wed, Oct 6, 1999	4.00	4.00	4.00	4.00
49	NASDAQ	CVCY	Thu, Sep 30, 1999	4.31	4.31	4.13	4.13
48	NASDAQ	CVCY	Thu, Sep 16, 1999	4.00	4.00	4.00	4.00
47	NASDAQ	CVCY	Wed, Sep 15, 1999	4.00	4.00	4.00	4.00
46	NASDAQ	CVCY	Tue, Sep 14, 1999	4.25	4.25	4.25	4.25
45	NASDAQ	CVCY	Mon, Sep 13, 1999	4.25	4.25	4.25	4.25
44	NASDAQ	CVCY	Fri, Sep 10, 1999	4.25	4.25	4.25	4.25
43	NASDAQ	CVCY	Wed, Sep 8, 1999	4.38	4.38	4.38	4.38
42	NASDAQ	CVCY	Fri, Sep 3, 1999	4.63	4.63	4.63	4.63
41	NASDAQ	CVCY	Tue, Aug 24, 1999	4.63	4.63	4.50	4.50
40	NASDAQ	CVCY	Mon, Aug 23, 1999	4.50	4.50	4.50	4.50
39	NASDAQ	CVCY	Thu, Aug 19, 1999	4.50	4.50	4.50	4.50
38	NASDAQ	CVCY	Wed, Aug 18, 1999	4.63	4.63	4.50	4.50
37	NASDAQ	CVCY	Tue, Aug 17, 1999	4.75	4.75	4.75	4.75
36	NASDAQ	CVCY	Mon, Aug 9, 1999	4.75	4.75	4.75	4.75
35	NASDAQ	CVCY	Fri, Aug 6, 1999	4.75	4.75	4.75	4.75
34	NASDAQ	CVCY	Thu, Aug 5, 1999	5.25	5.25	5.00	5.00
33	NASDAQ	CVCY	Mon, Aug 2, 1999	5.00	5.00	5.00	5.00
32	NASDAQ	CVCY	Thu, Jul 29, 1999	5.00	5.00	4.88	4.88
31	NASDAQ	CVCY	Wed, Jul 28, 1999	5.13	5.13	5.13	5.13
30	NASDAQ	CVCY	Tue, Jul 27, 1999	4.75	4.75	4.75	4.75
29	NASDAQ	CVCY	Mon, Jul 26, 1999	4.75	4.75	4.75	4.75
28	NASDAQ	CVCY	Thu, Jul 1, 1999	5.00	5.00	5.00	5.00
27	NASDAQ	CVCY	Thu, Jun 24, 1999	4.75	4.75	4.75	4.75
26	NASDAQ	CVCY	Wed, Jun 23, 1999	4.75	4.75	4.75	4.75
25	NASDAQ	CVCY	Wed, Jun 16, 1999	4.75	4.75	4.75	4.75
24	NASDAQ	CVCY	Thu, Jun 10, 1999	4.77	4.77	4.77	4.77
23	NASDAQ	CVCY	Wed, Jun 9, 1999	5.00	5.00	4.97	4.97
22	NASDAQ	CVCY	Tue, Jun 8, 1999	5.00	5.00	5.00	5.00
21	NASDAQ	CVCY	Fri, May 28, 1999	4.57	4.57	4.57	4.57
20	NASDAQ	CVCY	Wed, May 26, 1999	4.55	4.55	4.55	4.55
19	NASDAQ	CVCY	Tue, May 25, 1999	4.55	4.55	4.55	4.55
18	NASDAQ	CVCY	Mon, May 24, 1999	4.66	4.66	4.32	4.32
17	NASDAQ	CVCY	Mon, May 17, 1999	4.77	4.77	4.77	4.77
16	NASDAQ	CVCY	Fri, May 14, 1999	4.77	4.77	4.77	4.77
15	NASDAQ	CVCY	Thu, May 6, 1999	4.60	4.60	4.60	4.60
14	NASDAQ	CVCY	Mon, May 3, 1999	4.77	4.77	4.66	4.66
13	NASDAQ	CVCY	Fri, Apr 23, 1999	4.89	4.89	4.89	4.89
12	NASDAQ	CVCY	Wed, Apr 21, 1999	4.60	4.60	4.60	4.60
11	NASDAQ	CVCY	Mon, Apr 19, 1999	4.66	4.66	4.66	4.66
10	NASDAQ	CVCY	Mon, Apr 12, 1999	4.77	4.89	4.77	4.89
9	NASDAQ	CVCY	Fri, Apr 9, 1999	4.77	4.77	4.77	4.77
8	NASDAQ	CVCY	Thu, Apr 8, 1999	4.72	4.77	4.72	4.77
7	NASDAQ	CVCY	Wed, Apr 7, 1999	4.77	4.77	4.77	4.77
6	NASDAQ	CVCY	Fri, Mar 26, 1999	4.89	4.89	4.89	4.89
5	NASDAQ	CVCY	Tue, Mar 23, 1999	5.00	5.00	5.00	5.00
4	NASDAQ	CVCY	Mon, Mar 22, 1999	5.23	5.23	5.23	5.23
3	NASDAQ	CVCY	Fri, Mar 19, 1999	5.23	5.23	5.00	5.00
2	NASDAQ	CVCY	Thu, Mar 11, 1999	5.28	5.28	5.28	5.28
1	NASDAQ	CVCY	Mon, Mar 8, 1999	5.28	5.28	5.28	5.28
#	Exchange	Symbol	Date	Open	High	Low	Close

Central Valley Community Bancorp NASDAQ:CVCY 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