Codorus Valley Bancorp Inc NASDAQ:CVLY Historical Prices

Below are the 5303 trading days of historical prices for CVLY.

#	Exchange	Symbol	Date	Open	High	Low	Close
5303	NASDAQ	CVLY	Mon, Mar 4, 2024	22.71	23.36	22.70	22.71
5302	NASDAQ	CVLY	Fri, Mar 1, 2024	23.20	23.22	22.76	22.76
5301	NASDAQ	CVLY	Thu, Feb 29, 2024	22.86	23.59	22.86	23.02
5300	NASDAQ	CVLY	Wed, Feb 28, 2024	22.70	22.95	22.42	22.42
5299	NASDAQ	CVLY	Tue, Feb 27, 2024	23.18	23.18	22.81	22.81
5298	NASDAQ	CVLY	Mon, Feb 26, 2024	23.06	23.12	22.74	22.74
5297	NASDAQ	CVLY	Fri, Feb 23, 2024	22.90	23.09	22.83	22.89
5296	NASDAQ	CVLY	Thu, Feb 22, 2024	22.88	23.39	22.85	23.01
5295	NASDAQ	CVLY	Wed, Feb 21, 2024	22.90	23.11	22.70	23.03
5294	NASDAQ	CVLY	Tue, Feb 20, 2024	23.25	23.60	23.11	23.11
5293	NASDAQ	CVLY	Fri, Feb 16, 2024	23.69	23.99	23.46	23.46
5292	NASDAQ	CVLY	Thu, Feb 15, 2024	23.00	24.09	22.86	23.80
5291	NASDAQ	CVLY	Wed, Feb 14, 2024	22.66	23.03	22.60	23.03
5290	NASDAQ	CVLY	Tue, Feb 13, 2024	23.25	23.49	22.17	22.31
5289	NASDAQ	CVLY	Mon, Feb 12, 2024	23.35	23.76	23.08	23.53
5288	NASDAQ	CVLY	Fri, Feb 9, 2024	22.48	22.85	22.36	22.63
5287	NASDAQ	CVLY	Thu, Feb 8, 2024	22.48	22.60	22.31	22.35
5286	NASDAQ	CVLY	Wed, Feb 7, 2024	22.60	22.66	22.27	22.30
5285	NASDAQ	CVLY	Tue, Feb 6, 2024	22.77	22.97	22.61	22.79
5284	NASDAQ	CVLY	Mon, Feb 5, 2024	22.90	23.01	22.70	22.70
5283	NASDAQ	CVLY	Fri, Feb 2, 2024	23.02	23.44	23.00	23.00
5282	NASDAQ	CVLY	Thu, Feb 1, 2024	23.41	23.56	22.98	23.29
5281	NASDAQ	CVLY	Wed, Jan 31, 2024	24.77	24.77	23.54	23.57
5280	NASDAQ	CVLY	Tue, Jan 30, 2024	24.82	25.01	24.77	24.77
5279	NASDAQ	CVLY	Mon, Jan 29, 2024	24.91	25.02	24.72	25.02
5278	NASDAQ	CVLY	Fri, Jan 26, 2024	25.85	25.85	24.83	24.95
5277	NASDAQ	CVLY	Thu, Jan 25, 2024	25.40	25.40	24.79	25.24
5276	NASDAQ	CVLY	Wed, Jan 24, 2024	24.69	25.15	24.69	25.04
5275	NASDAQ	CVLY	Tue, Jan 23, 2024	24.72	24.74	24.43	24.44
5274	NASDAQ	CVLY	Mon, Jan 22, 2024	24.23	24.61	24.23	24.51
5273	NASDAQ	CVLY	Fri, Jan 19, 2024	24.03	24.20	23.72	24.20
5272	NASDAQ	CVLY	Thu, Jan 18, 2024	24.19	24.22	23.79	23.89
5271	NASDAQ	CVLY	Wed, Jan 17, 2024	23.90	24.27	23.90	23.99
5270	NASDAQ	CVLY	Tue, Jan 16, 2024	24.43	24.65	24.06	24.10
5269	NASDAQ	CVLY	Fri, Jan 12, 2024	25.05	25.05	24.55	24.58
5268	NASDAQ	CVLY	Thu, Jan 11, 2024	24.78	24.82	24.49	24.77
5267	NASDAQ	CVLY	Wed, Jan 10, 2024	24.93	25.09	24.76	24.82
5266	NASDAQ	CVLY	Tue, Jan 9, 2024	25.10	25.25	24.81	25.01
5265	NASDAQ	CVLY	Mon, Jan 8, 2024	25.33	25.33	25.15	25.30
5264	NASDAQ	CVLY	Fri, Jan 5, 2024	24.82	25.38	24.82	25.23
5263	NASDAQ	CVLY	Thu, Jan 4, 2024	25.04	25.33	24.93	24.96
5262	NASDAQ	CVLY	Wed, Jan 3, 2024	25.40	25.52	24.87	24.87
5261	NASDAQ	CVLY	Tue, Jan 2, 2024	25.68	25.78	25.11	25.44
5260	NASDAQ	CVLY	Fri, Dec 29, 2023	25.68	25.88	25.50	25.70
5259	NASDAQ	CVLY	Thu, Dec 28, 2023	25.50	25.75	25.50	25.71
5258	NASDAQ	CVLY	Wed, Dec 27, 2023	25.38	25.69	25.38	25.55
5257	NASDAQ	CVLY	Tue, Dec 26, 2023	25.21	25.68	25.21	25.38
5256	NASDAQ	CVLY	Fri, Dec 22, 2023	25.19	25.87	25.13	25.36
5255	NASDAQ	CVLY	Thu, Dec 21, 2023	25.23	25.55	25.05	25.30
5254	NASDAQ	CVLY	Wed, Dec 20, 2023	25.04	25.72	24.93	24.98
5253	NASDAQ	CVLY	Tue, Dec 19, 2023	25.20	25.81	25.15	25.18
5252	NASDAQ	CVLY	Mon, Dec 18, 2023	25.41	25.50	25.08	25.08
5251	NASDAQ	CVLY	Fri, Dec 15, 2023	25.15	25.75	24.73	25.54
5250	NASDAQ	CVLY	Thu, Dec 14, 2023	23.64	25.21	23.50	24.92
5249	NASDAQ	CVLY	Wed, Dec 13, 2023	20.99	24.00	20.94	23.95
5248	NASDAQ	CVLY	Tue, Dec 12, 2023	20.42	20.70	20.40	20.54
5247	NASDAQ	CVLY	Mon, Dec 11, 2023	20.63	20.66	20.50	20.50
5246	NASDAQ	CVLY	Fri, Dec 8, 2023	20.62	20.70	20.50	20.59
5245	NASDAQ	CVLY	Thu, Dec 7, 2023	20.50	20.55	20.34	20.50
5244	NASDAQ	CVLY	Wed, Dec 6, 2023	20.50	20.62	20.39	20.39
5243	NASDAQ	CVLY	Tue, Dec 5, 2023	20.33	20.62	20.30	20.39
5242	NASDAQ	CVLY	Mon, Dec 4, 2023	20.29	20.50	20.16	20.49
5241	NASDAQ	CVLY	Fri, Dec 1, 2023	20.46	20.50	20.17	20.25
5240	NASDAQ	CVLY	Thu, Nov 30, 2023	20.33	20.50	20.06	20.21
5239	NASDAQ	CVLY	Wed, Nov 29, 2023	20.30	20.62	19.92	20.58
5238	NASDAQ	CVLY	Tue, Nov 28, 2023	20.26	20.50	20.26	20.32
5237	NASDAQ	CVLY	Mon, Nov 27, 2023	20.47	20.50	20.28	20.33
5236	NASDAQ	CVLY	Fri, Nov 24, 2023	20.46	20.50	20.46	20.50
5235	NASDAQ	CVLY	Wed, Nov 22, 2023	20.24	20.37	20.24	20.37
5234	NASDAQ	CVLY	Tue, Nov 21, 2023	20.50	20.53	20.24	20.24
5233	NASDAQ	CVLY	Mon, Nov 20, 2023	20.38	20.50	20.05	20.50
5232	NASDAQ	CVLY	Fri, Nov 17, 2023	20.50	20.51	20.30	20.50
5231	NASDAQ	CVLY	Thu, Nov 16, 2023	20.18	20.50	20.04	20.49
5230	NASDAQ	CVLY	Wed, Nov 15, 2023	20.64	20.76	20.28	20.28
5229	NASDAQ	CVLY	Tue, Nov 14, 2023	20.90	21.00	20.37	20.70
5228	NASDAQ	CVLY	Mon, Nov 13, 2023	20.23	20.60	20.23	20.35
5227	NASDAQ	CVLY	Fri, Nov 10, 2023	20.36	20.73	20.31	20.47
5226	NASDAQ	CVLY	Thu, Nov 9, 2023	20.54	20.69	20.15	20.40
5225	NASDAQ	CVLY	Wed, Nov 8, 2023	20.60	20.93	20.26	20.69
5224	NASDAQ	CVLY	Tue, Nov 7, 2023	19.86	20.93	19.86	20.93
5223	NASDAQ	CVLY	Mon, Nov 6, 2023	20.13	20.47	19.85	20.09
5222	NASDAQ	CVLY	Fri, Nov 3, 2023	20.00	20.24	19.66	20.24
5221	NASDAQ	CVLY	Thu, Nov 2, 2023	19.69	19.76	19.67	19.76
5220	NASDAQ	CVLY	Wed, Nov 1, 2023	19.57	19.61	19.27	19.30
5219	NASDAQ	CVLY	Tue, Oct 31, 2023	19.52	19.72	17.82	19.62
5218	NASDAQ	CVLY	Mon, Oct 30, 2023	19.41	19.71	19.10	19.71
5217	NASDAQ	CVLY	Fri, Oct 27, 2023	19.07	19.98	19.05	19.15
5216	NASDAQ	CVLY	Thu, Oct 26, 2023	19.07	19.35	19.07	19.27
5215	NASDAQ	CVLY	Wed, Oct 25, 2023	19.00	19.09	18.41	19.08
5214	NASDAQ	CVLY	Tue, Oct 24, 2023	18.99	19.14	18.93	19.14
5213	NASDAQ	CVLY	Mon, Oct 23, 2023	19.37	19.44	18.80	18.84
5212	NASDAQ	CVLY	Fri, Oct 20, 2023	19.58	19.77	19.25	19.38
5211	NASDAQ	CVLY	Thu, Oct 19, 2023	19.59	19.99	19.51	19.51
5210	NASDAQ	CVLY	Wed, Oct 18, 2023	19.91	21.00	19.69	19.69
5209	NASDAQ	CVLY	Tue, Oct 17, 2023	19.41	20.50	19.21	20.06
5208	NASDAQ	CVLY	Mon, Oct 16, 2023	19.40	19.44	19.00	19.15
5207	NASDAQ	CVLY	Fri, Oct 13, 2023	19.28	19.63	19.10	19.37
5206	NASDAQ	CVLY	Thu, Oct 12, 2023	19.37	19.61	18.75	19.25
5205	NASDAQ	CVLY	Wed, Oct 11, 2023	19.47	19.47	19.01	19.21
5204	NASDAQ	CVLY	Tue, Oct 10, 2023	18.94	19.38	18.94	19.16
5203	NASDAQ	CVLY	Mon, Oct 9, 2023	19.81	19.81	18.67	18.73
5202	NASDAQ	CVLY	Fri, Oct 6, 2023	18.78	19.19	18.43	18.95
5201	NASDAQ	CVLY	Thu, Oct 5, 2023	18.49	18.62	18.13	18.62
5200	NASDAQ	CVLY	Wed, Oct 4, 2023	18.43	18.43	18.27	18.29
5199	NASDAQ	CVLY	Tue, Oct 3, 2023	18.39	18.54	17.62	18.29
5198	NASDAQ	CVLY	Mon, Oct 2, 2023	18.73	19.05	18.36	18.37
5197	NASDAQ	CVLY	Fri, Sep 29, 2023	18.89	18.89	18.60	18.64
5196	NASDAQ	CVLY	Thu, Sep 28, 2023	18.82	18.85	18.71	18.78
5195	NASDAQ	CVLY	Wed, Sep 27, 2023	19.24	19.24	18.61	18.68
5194	NASDAQ	CVLY	Tue, Sep 26, 2023	18.99	18.99	18.56	18.66
5193	NASDAQ	CVLY	Mon, Sep 25, 2023	18.87	19.14	18.80	18.89
5192	NASDAQ	CVLY	Fri, Sep 22, 2023	19.09	19.09	18.80	18.88
5191	NASDAQ	CVLY	Thu, Sep 21, 2023	18.67	18.99	18.67	18.99
5190	NASDAQ	CVLY	Wed, Sep 20, 2023	19.07	19.20	18.81	18.81
5189	NASDAQ	CVLY	Tue, Sep 19, 2023	19.02	19.13	18.85	18.89
5188	NASDAQ	CVLY	Mon, Sep 18, 2023	19.94	19.94	18.89	19.03
5187	NASDAQ	CVLY	Fri, Sep 15, 2023	19.45	20.07	18.62	19.25
5186	NASDAQ	CVLY	Thu, Sep 14, 2023	19.51	19.66	19.35	19.40
5185	NASDAQ	CVLY	Wed, Sep 13, 2023	19.40	19.73	19.28	19.49
5184	NASDAQ	CVLY	Tue, Sep 12, 2023	20.88	20.88	19.27	19.49
5183	NASDAQ	CVLY	Mon, Sep 11, 2023	19.34	19.34	19.34	19.34
5182	NASDAQ	CVLY	Fri, Sep 8, 2023	19.60	19.96	19.51	19.60
5181	NASDAQ	CVLY	Thu, Sep 7, 2023	19.95	20.17	19.40	19.42
5180	NASDAQ	CVLY	Wed, Sep 6, 2023	20.38	20.58	19.80	19.98
5179	NASDAQ	CVLY	Tue, Sep 5, 2023	20.57	20.89	20.38	20.50
5178	NASDAQ	CVLY	Fri, Sep 1, 2023	20.26	20.85	20.01	20.56
5177	NASDAQ	CVLY	Thu, Aug 31, 2023	20.33	20.45	20.02	20.25
5176	NASDAQ	CVLY	Wed, Aug 30, 2023	20.27	20.41	20.25	20.25
5175	NASDAQ	CVLY	Tue, Aug 29, 2023	20.16	20.39	20.12	20.27
5174	NASDAQ	CVLY	Mon, Aug 28, 2023	20.29	20.46	20.00	20.25
5173	NASDAQ	CVLY	Fri, Aug 25, 2023	20.37	20.58	20.30	20.38
5172	NASDAQ	CVLY	Thu, Aug 24, 2023	20.50	20.77	20.00	20.46
5171	NASDAQ	CVLY	Wed, Aug 23, 2023	20.64	20.73	20.50	20.55
5170	NASDAQ	CVLY	Tue, Aug 22, 2023	20.86	20.96	20.50	20.50
5169	NASDAQ	CVLY	Mon, Aug 21, 2023	21.20	21.27	20.75	20.75
5168	NASDAQ	CVLY	Fri, Aug 18, 2023	20.90	21.33	20.87	21.27
5167	NASDAQ	CVLY	Thu, Aug 17, 2023	20.80	21.19	20.80	20.89
5166	NASDAQ	CVLY	Wed, Aug 16, 2023	21.16	21.16	20.70	20.93
5165	NASDAQ	CVLY	Tue, Aug 15, 2023	21.27	21.35	20.97	21.09
5164	NASDAQ	CVLY	Mon, Aug 14, 2023	21.68	21.68	21.27	21.32
5163	NASDAQ	CVLY	Fri, Aug 11, 2023	21.50	21.80	21.50	21.54
5162	NASDAQ	CVLY	Thu, Aug 10, 2023	21.75	21.97	21.50	21.64
5161	NASDAQ	CVLY	Wed, Aug 9, 2023	21.95	22.29	21.52	21.58
5160	NASDAQ	CVLY	Tue, Aug 8, 2023	21.70	21.96	21.55	21.88
5159	NASDAQ	CVLY	Mon, Aug 7, 2023	21.55	21.99	21.40	21.73
5158	NASDAQ	CVLY	Fri, Aug 4, 2023	21.96	22.00	21.50	21.50
5157	NASDAQ	CVLY	Thu, Aug 3, 2023	21.58	22.36	21.48	21.78
5156	NASDAQ	CVLY	Wed, Aug 2, 2023	21.75	21.94	21.75	21.85
5155	NASDAQ	CVLY	Tue, Aug 1, 2023	21.90	21.99	21.72	21.98
5154	NASDAQ	CVLY	Mon, Jul 31, 2023	21.77	22.00	21.55	21.99
5153	NASDAQ	CVLY	Fri, Jul 28, 2023	22.44	22.44	21.40	21.88
5152	NASDAQ	CVLY	Thu, Jul 27, 2023	23.17	24.00	22.09	22.35
5151	NASDAQ	CVLY	Wed, Jul 26, 2023	22.46	24.96	22.46	23.00
5150	NASDAQ	CVLY	Tue, Jul 25, 2023	21.79	22.52	21.58	22.24
5149	NASDAQ	CVLY	Mon, Jul 24, 2023	21.56	21.92	21.15	21.76
5148	NASDAQ	CVLY	Fri, Jul 21, 2023	22.00	23.09	21.60	21.79
5147	NASDAQ	CVLY	Thu, Jul 20, 2023	21.75	21.95	21.60	21.88
5146	NASDAQ	CVLY	Wed, Jul 19, 2023	21.33	21.93	21.28	21.93
5145	NASDAQ	CVLY	Tue, Jul 18, 2023	20.42	21.36	20.07	21.25
5144	NASDAQ	CVLY	Mon, Jul 17, 2023	20.00	20.57	20.00	20.40
5143	NASDAQ	CVLY	Fri, Jul 14, 2023	20.05	20.56	19.87	20.05
5142	NASDAQ	CVLY	Thu, Jul 13, 2023	19.69	20.04	19.64	19.94
5141	NASDAQ	CVLY	Wed, Jul 12, 2023	19.85	19.98	19.62	19.66
5140	NASDAQ	CVLY	Tue, Jul 11, 2023	20.07	20.07	19.63	19.64
5139	NASDAQ	CVLY	Mon, Jul 10, 2023	19.76	20.26	19.49	19.75
5138	NASDAQ	CVLY	Fri, Jul 7, 2023	19.68	19.99	19.51	19.75
5137	NASDAQ	CVLY	Thu, Jul 6, 2023	19.46	20.00	19.09	19.29
5136	NASDAQ	CVLY	Wed, Jul 5, 2023	19.79	19.86	19.48	19.53
5135	NASDAQ	CVLY	Mon, Jul 3, 2023	19.55	19.86	19.53	19.86
5134	NASDAQ	CVLY	Fri, Jun 30, 2023	19.59	19.90	19.36	19.61
5133	NASDAQ	CVLY	Thu, Jun 29, 2023	19.51	19.61	19.40	19.61
5132	NASDAQ	CVLY	Wed, Jun 28, 2023	19.73	19.73	19.46	19.53
5131	NASDAQ	CVLY	Tue, Jun 27, 2023	19.73	19.93	19.50	19.56
5130	NASDAQ	CVLY	Mon, Jun 26, 2023	19.65	19.97	19.46	19.53
5129	NASDAQ	CVLY	Fri, Jun 23, 2023	19.80	20.06	19.16	19.70
5128	NASDAQ	CVLY	Thu, Jun 22, 2023	20.26	20.48	19.96	20.00
5127	NASDAQ	CVLY	Wed, Jun 21, 2023	20.00	20.40	19.95	20.00
5126	NASDAQ	CVLY	Tue, Jun 20, 2023	19.93	20.38	19.93	20.11
5125	NASDAQ	CVLY	Fri, Jun 16, 2023	20.57	20.57	20.10	20.11
5124	NASDAQ	CVLY	Thu, Jun 15, 2023	20.61	20.93	20.41	20.47
5123	NASDAQ	CVLY	Wed, Jun 14, 2023	21.25	21.25	20.46	20.46
5122	NASDAQ	CVLY	Tue, Jun 13, 2023	20.35	21.01	20.35	20.43
5121	NASDAQ	CVLY	Mon, Jun 12, 2023	20.24	20.77	19.92	20.22
5120	NASDAQ	CVLY	Fri, Jun 9, 2023	20.15	20.58	19.97	20.15
5119	NASDAQ	CVLY	Thu, Jun 8, 2023	19.95	20.56	19.92	20.15
5118	NASDAQ	CVLY	Wed, Jun 7, 2023	19.71	20.05	19.71	20.05
5117	NASDAQ	CVLY	Tue, Jun 6, 2023	19.28	19.65	19.02	19.65
5116	NASDAQ	CVLY	Mon, Jun 5, 2023	18.94	19.19	18.78	19.00
5115	NASDAQ	CVLY	Fri, Jun 2, 2023	17.98	19.17	17.75	19.04
5114	NASDAQ	CVLY	Thu, Jun 1, 2023	17.86	18.03	17.70	17.76
5113	NASDAQ	CVLY	Wed, May 31, 2023	17.42	17.88	17.40	17.78
5112	NASDAQ	CVLY	Tue, May 30, 2023	17.82	17.83	17.39	17.70
5111	NASDAQ	CVLY	Fri, May 26, 2023	17.69	17.79	17.39	17.79
5110	NASDAQ	CVLY	Thu, May 25, 2023	17.70	17.70	17.36	17.52
5109	NASDAQ	CVLY	Wed, May 24, 2023	17.67	17.90	17.42	17.62
5108	NASDAQ	CVLY	Tue, May 23, 2023	17.99	18.10	17.77	17.77
5107	NASDAQ	CVLY	Mon, May 22, 2023	17.02	17.66	16.89	17.41
5106	NASDAQ	CVLY	Fri, May 19, 2023	17.49	17.49	16.90	16.98
5105	NASDAQ	CVLY	Thu, May 18, 2023	17.29	17.35	17.00	17.25
5104	NASDAQ	CVLY	Wed, May 17, 2023	16.75	17.15	16.75	17.12
5103	NASDAQ	CVLY	Tue, May 16, 2023	16.58	16.69	16.35	16.55
5102	NASDAQ	CVLY	Mon, May 15, 2023	16.13	16.77	16.13	16.48
5101	NASDAQ	CVLY	Fri, May 12, 2023	16.12	16.36	16.00	16.18
5100	NASDAQ	CVLY	Thu, May 11, 2023	16.14	16.25	16.05	16.24
5099	NASDAQ	CVLY	Wed, May 10, 2023	16.43	16.43	16.12	16.24
5098	NASDAQ	CVLY	Tue, May 9, 2023	16.53	16.95	16.00	16.20
5097	NASDAQ	CVLY	Mon, May 8, 2023	16.87	16.87	16.40	16.40
5096	NASDAQ	CVLY	Fri, May 5, 2023	16.46	16.98	16.46	16.55
5095	NASDAQ	CVLY	Thu, May 4, 2023	17.43	17.43	16.24	16.46
5094	NASDAQ	CVLY	Wed, May 3, 2023	17.96	17.96	17.25	17.25
5093	NASDAQ	CVLY	Tue, May 2, 2023	19.17	19.45	17.77	17.77
5092	NASDAQ	CVLY	Mon, May 1, 2023	19.82	19.99	19.23	19.23
5091	NASDAQ	CVLY	Fri, Apr 28, 2023	19.60	20.22	19.54	19.66
5090	NASDAQ	CVLY	Thu, Apr 27, 2023	19.32	19.97	19.32	19.45
5089	NASDAQ	CVLY	Wed, Apr 26, 2023	19.61	19.99	19.48	19.58
5088	NASDAQ	CVLY	Tue, Apr 25, 2023	21.60	21.60	19.51	19.90
5087	NASDAQ	CVLY	Mon, Apr 24, 2023	20.43	21.25	20.26	20.40
5086	NASDAQ	CVLY	Fri, Apr 21, 2023	20.78	21.60	20.53	20.60
5085	NASDAQ	CVLY	Thu, Apr 20, 2023	20.48	21.60	20.25	20.88
5084	NASDAQ	CVLY	Wed, Apr 19, 2023	20.41	20.82	20.25	20.39
5083	NASDAQ	CVLY	Tue, Apr 18, 2023	20.51	20.60	20.41	20.41
5082	NASDAQ	CVLY	Mon, Apr 17, 2023	20.59	20.66	20.41	20.50
5081	NASDAQ	CVLY	Fri, Apr 14, 2023	20.61	20.62	20.44	20.51
5080	NASDAQ	CVLY	Thu, Apr 13, 2023	20.45	20.65	20.36	20.60
5079	NASDAQ	CVLY	Wed, Apr 12, 2023	20.44	20.59	20.31	20.59
5078	NASDAQ	CVLY	Tue, Apr 11, 2023	20.52	20.65	20.31	20.41
5077	NASDAQ	CVLY	Mon, Apr 10, 2023	20.70	20.75	20.45	20.45
5076	NASDAQ	CVLY	Thu, Apr 6, 2023	20.65	20.72	20.37	20.68
5075	NASDAQ	CVLY	Wed, Apr 5, 2023	20.35	20.59	20.26	20.55
5074	NASDAQ	CVLY	Tue, Apr 4, 2023	20.60	20.95	20.33	20.41
5073	NASDAQ	CVLY	Mon, Apr 3, 2023	20.89	20.89	20.70	20.75
5072	NASDAQ	CVLY	Fri, Mar 31, 2023	20.62	20.86	20.55	20.75
5071	NASDAQ	CVLY	Thu, Mar 30, 2023	21.18	21.18	20.40	20.49
5070	NASDAQ	CVLY	Wed, Mar 29, 2023	21.44	21.44	20.92	21.00
5069	NASDAQ	CVLY	Tue, Mar 28, 2023	21.30	21.45	21.03	21.10
5068	NASDAQ	CVLY	Mon, Mar 27, 2023	21.18	21.44	21.02	21.04
5067	NASDAQ	CVLY	Fri, Mar 24, 2023	21.27	21.27	20.89	20.99
5066	NASDAQ	CVLY	Thu, Mar 23, 2023	21.29	21.39	20.81	21.13
5065	NASDAQ	CVLY	Wed, Mar 22, 2023	21.33	21.60	21.07	21.07
5064	NASDAQ	CVLY	Tue, Mar 21, 2023	21.37	21.56	21.19	21.55
5063	NASDAQ	CVLY	Mon, Mar 20, 2023	21.66	21.66	21.11	21.12
5062	NASDAQ	CVLY	Fri, Mar 17, 2023	21.44	21.60	21.11	21.25
5061	NASDAQ	CVLY	Thu, Mar 16, 2023	21.35	21.92	21.35	21.69
5060	NASDAQ	CVLY	Wed, Mar 15, 2023	21.54	21.95	21.14	21.40
5059	NASDAQ	CVLY	Tue, Mar 14, 2023	22.96	22.96	21.67	21.75
5058	NASDAQ	CVLY	Mon, Mar 13, 2023	23.57	23.91	21.75	21.75
5057	NASDAQ	CVLY	Fri, Mar 10, 2023	24.22	24.22	23.21	23.78
5056	NASDAQ	CVLY	Thu, Mar 9, 2023	24.82	24.82	23.85	24.18
5055	NASDAQ	CVLY	Wed, Mar 8, 2023	24.56	24.86	24.45	24.50
5054	NASDAQ	CVLY	Tue, Mar 7, 2023	24.78	24.78	24.59	24.70
5053	NASDAQ	CVLY	Mon, Mar 6, 2023	24.72	24.81	24.59	24.73
5052	NASDAQ	CVLY	Fri, Mar 3, 2023	24.69	24.93	24.66	24.77
5051	NASDAQ	CVLY	Thu, Mar 2, 2023	24.85	24.97	24.60	24.84
5050	NASDAQ	CVLY	Wed, Mar 1, 2023	25.04	25.18	24.88	24.91
5049	NASDAQ	CVLY	Tue, Feb 28, 2023	24.85	25.20	24.80	25.20
5048	NASDAQ	CVLY	Mon, Feb 27, 2023	25.00	25.00	24.85	25.00
5047	NASDAQ	CVLY	Fri, Feb 24, 2023	24.90	25.07	24.75	24.90
5046	NASDAQ	CVLY	Thu, Feb 23, 2023	24.93	25.25	24.91	25.03
5045	NASDAQ	CVLY	Wed, Feb 22, 2023	25.00	25.33	25.00	25.06
5044	NASDAQ	CVLY	Tue, Feb 21, 2023	25.32	25.32	24.99	25.19
5043	NASDAQ	CVLY	Fri, Feb 17, 2023	24.82	25.29	24.82	25.25
5042	NASDAQ	CVLY	Thu, Feb 16, 2023	25.15	25.15	24.66	25.00
5041	NASDAQ	CVLY	Wed, Feb 15, 2023	25.25	25.32	25.00	25.14
5040	NASDAQ	CVLY	Tue, Feb 14, 2023	25.30	25.42	25.00	25.10
5039	NASDAQ	CVLY	Mon, Feb 13, 2023	25.94	25.95	25.30	25.33
5038	NASDAQ	CVLY	Fri, Feb 10, 2023	25.45	25.68	25.13	25.68
5037	NASDAQ	CVLY	Thu, Feb 9, 2023	25.60	25.92	25.30	25.45
5036	NASDAQ	CVLY	Wed, Feb 8, 2023	25.50	25.80	25.28	25.58
5035	NASDAQ	CVLY	Tue, Feb 7, 2023	25.61	25.89	25.43	25.63
5034	NASDAQ	CVLY	Mon, Feb 6, 2023	25.09	25.89	24.80	25.54
5033	NASDAQ	CVLY	Fri, Feb 3, 2023	24.46	25.08	24.46	24.92
5032	NASDAQ	CVLY	Thu, Feb 2, 2023	24.60	24.80	24.50	24.50
5031	NASDAQ	CVLY	Wed, Feb 1, 2023	24.50	24.75	24.36	24.69
5030	NASDAQ	CVLY	Tue, Jan 31, 2023	24.20	24.77	24.20	24.71
5029	NASDAQ	CVLY	Mon, Jan 30, 2023	24.04	24.26	23.99	24.15
5028	NASDAQ	CVLY	Fri, Jan 27, 2023	24.20	24.68	23.83	24.08
5027	NASDAQ	CVLY	Thu, Jan 26, 2023	23.60	23.85	23.60	23.83
5026	NASDAQ	CVLY	Wed, Jan 25, 2023	23.65	23.88	23.60	23.71
5025	NASDAQ	CVLY	Tue, Jan 24, 2023	23.73	23.89	23.70	23.85
5024	NASDAQ	CVLY	Mon, Jan 23, 2023	23.62	23.85	23.62	23.76
5023	NASDAQ	CVLY	Fri, Jan 20, 2023	23.84	23.96	23.75	23.87
5022	NASDAQ	CVLY	Thu, Jan 19, 2023	23.57	23.80	23.43	23.73
5021	NASDAQ	CVLY	Wed, Jan 18, 2023	23.74	23.83	23.60	23.72
5020	NASDAQ	CVLY	Tue, Jan 17, 2023	23.80	23.97	23.77	23.85
5019	NASDAQ	CVLY	Fri, Jan 13, 2023	23.60	23.98	23.60	23.85
5018	NASDAQ	CVLY	Thu, Jan 12, 2023	23.90	23.97	23.69	23.78
5017	NASDAQ	CVLY	Wed, Jan 11, 2023	23.85	24.00	23.71	23.72
5016	NASDAQ	CVLY	Tue, Jan 10, 2023	23.83	23.86	23.60	23.60
5015	NASDAQ	CVLY	Mon, Jan 9, 2023	23.70	23.75	23.57	23.70
5014	NASDAQ	CVLY	Fri, Jan 6, 2023	24.00	24.00	23.59	23.70
5013	NASDAQ	CVLY	Thu, Jan 5, 2023	23.63	23.76	23.59	23.75
5012	NASDAQ	CVLY	Wed, Jan 4, 2023	23.95	23.99	23.62	23.86
5011	NASDAQ	CVLY	Tue, Jan 3, 2023	23.70	24.00	23.53	23.83
5010	NASDAQ	CVLY	Fri, Dec 30, 2022	23.58	23.80	23.58	23.80
5009	NASDAQ	CVLY	Thu, Dec 29, 2022	23.19	23.67	23.19	23.50
5008	NASDAQ	CVLY	Wed, Dec 28, 2022	23.50	23.50	23.06	23.06
5007	NASDAQ	CVLY	Tue, Dec 27, 2022	23.35	23.41	23.27	23.32
5006	NASDAQ	CVLY	Fri, Dec 23, 2022	23.20	23.41	23.20	23.31
5005	NASDAQ	CVLY	Thu, Dec 22, 2022	23.04	23.20	22.90	23.12
5004	NASDAQ	CVLY	Wed, Dec 21, 2022	23.12	23.58	22.97	23.11
5003	NASDAQ	CVLY	Tue, Dec 20, 2022	22.92	23.19	22.70	22.86
5002	NASDAQ	CVLY	Mon, Dec 19, 2022	23.01	23.02	22.66	22.80
5001	NASDAQ	CVLY	Fri, Dec 16, 2022	23.01	23.34	22.87	22.87
5000	NASDAQ	CVLY	Thu, Dec 15, 2022	23.45	23.45	22.88	22.98
4999	NASDAQ	CVLY	Wed, Dec 14, 2022	23.43	23.53	23.43	23.45
4998	NASDAQ	CVLY	Tue, Dec 13, 2022	23.80	23.80	23.23	23.24
4997	NASDAQ	CVLY	Mon, Dec 12, 2022	23.50	23.60	23.43	23.50
4996	NASDAQ	CVLY	Fri, Dec 9, 2022	23.51	23.67	23.39	23.39
4995	NASDAQ	CVLY	Thu, Dec 8, 2022	23.73	23.73	23.41	23.47
4994	NASDAQ	CVLY	Wed, Dec 7, 2022	23.00	23.63	22.99	23.40
4993	NASDAQ	CVLY	Tue, Dec 6, 2022	23.16	23.31	22.33	22.97
4992	NASDAQ	CVLY	Mon, Dec 5, 2022	23.62	23.62	22.88	22.94
4991	NASDAQ	CVLY	Fri, Dec 2, 2022	23.47	23.72	23.31	23.61
4990	NASDAQ	CVLY	Thu, Dec 1, 2022	23.82	23.82	23.56	23.56
4989	NASDAQ	CVLY	Wed, Nov 30, 2022	23.64	23.79	23.30	23.69
4988	NASDAQ	CVLY	Tue, Nov 29, 2022	23.65	23.73	23.39	23.56
4987	NASDAQ	CVLY	Mon, Nov 28, 2022	23.52	23.76	23.33	23.54
4986	NASDAQ	CVLY	Fri, Nov 25, 2022	23.50	23.71	23.40	23.55
4985	NASDAQ	CVLY	Wed, Nov 23, 2022	23.75	23.94	23.06	23.79
4984	NASDAQ	CVLY	Tue, Nov 22, 2022	23.86	23.86	23.23	23.69
4983	NASDAQ	CVLY	Mon, Nov 21, 2022	23.40	23.87	23.19	23.67
4982	NASDAQ	CVLY	Fri, Nov 18, 2022	23.00	23.69	23.00	23.38
4981	NASDAQ	CVLY	Thu, Nov 17, 2022	23.02	23.31	22.79	23.15
4980	NASDAQ	CVLY	Wed, Nov 16, 2022	23.48	23.73	22.66	23.28
4979	NASDAQ	CVLY	Tue, Nov 15, 2022	23.11	23.88	22.80	23.77
4978	NASDAQ	CVLY	Mon, Nov 14, 2022	22.46	23.18	22.45	23.05
4977	NASDAQ	CVLY	Fri, Nov 11, 2022	22.00	22.48	22.00	22.39
4976	NASDAQ	CVLY	Thu, Nov 10, 2022	21.78	22.00	21.75	22.00
4975	NASDAQ	CVLY	Wed, Nov 9, 2022	21.42	21.67	21.27	21.56
4974	NASDAQ	CVLY	Tue, Nov 8, 2022	21.04	21.81	20.78	21.69
4973	NASDAQ	CVLY	Mon, Nov 7, 2022	21.14	21.17	20.86	20.86
4972	NASDAQ	CVLY	Fri, Nov 4, 2022	21.38	21.60	21.01	21.11
4971	NASDAQ	CVLY	Thu, Nov 3, 2022	20.81	21.87	20.77	21.29
4970	NASDAQ	CVLY	Wed, Nov 2, 2022	20.84	21.05	20.61	20.73
4969	NASDAQ	CVLY	Tue, Nov 1, 2022	21.20	21.48	20.91	20.91
4968	NASDAQ	CVLY	Mon, Oct 31, 2022	20.46	21.83	20.46	21.38
4967	NASDAQ	CVLY	Fri, Oct 28, 2022	20.25	20.68	20.06	20.25
4966	NASDAQ	CVLY	Thu, Oct 27, 2022	19.81	20.23	19.72	20.13
4965	NASDAQ	CVLY	Wed, Oct 26, 2022	20.13	20.13	19.84	19.84
4964	NASDAQ	CVLY	Tue, Oct 25, 2022	19.97	20.18	19.88	20.17
4963	NASDAQ	CVLY	Mon, Oct 24, 2022	19.93	20.00	19.82	19.83
4962	NASDAQ	CVLY	Fri, Oct 21, 2022	20.24	20.24	20.00	20.17
4961	NASDAQ	CVLY	Thu, Oct 20, 2022	20.10	20.44	19.82	20.35
4960	NASDAQ	CVLY	Wed, Oct 19, 2022	20.07	20.07	19.71	20.01
4959	NASDAQ	CVLY	Tue, Oct 18, 2022	20.02	20.40	20.02	20.20
4958	NASDAQ	CVLY	Mon, Oct 17, 2022	20.33	21.73	20.01	20.10
4957	NASDAQ	CVLY	Fri, Oct 14, 2022	19.76	20.94	19.76	20.19
4956	NASDAQ	CVLY	Thu, Oct 13, 2022	19.33	20.00	19.33	20.00
4955	NASDAQ	CVLY	Wed, Oct 12, 2022	19.01	19.53	19.01	19.50
4954	NASDAQ	CVLY	Tue, Oct 11, 2022	19.54	19.54	19.11	19.20
4953	NASDAQ	CVLY	Mon, Oct 10, 2022	19.20	19.54	19.20	19.46
4952	NASDAQ	CVLY	Fri, Oct 7, 2022	19.10	19.47	18.67	19.13
4951	NASDAQ	CVLY	Thu, Oct 6, 2022	18.82	19.12	18.67	19.12
4950	NASDAQ	CVLY	Wed, Oct 5, 2022	18.86	19.01	18.66	18.66
4949	NASDAQ	CVLY	Tue, Oct 4, 2022	19.10	19.20	18.93	18.93
4948	NASDAQ	CVLY	Mon, Oct 3, 2022	18.87	18.99	18.81	18.85
4947	NASDAQ	CVLY	Fri, Sep 30, 2022	19.25	19.25	18.83	18.84
4946	NASDAQ	CVLY	Thu, Sep 29, 2022	19.07	19.16	18.70	18.92
4945	NASDAQ	CVLY	Wed, Sep 28, 2022	19.26	19.48	19.25	19.25
4944	NASDAQ	CVLY	Tue, Sep 27, 2022	19.43	19.57	19.18	19.25
4943	NASDAQ	CVLY	Mon, Sep 26, 2022	19.59	19.78	19.34	19.34
4942	NASDAQ	CVLY	Fri, Sep 23, 2022	19.63	19.83	19.40	19.66
4941	NASDAQ	CVLY	Thu, Sep 22, 2022	19.70	19.99	19.49	19.61
4940	NASDAQ	CVLY	Wed, Sep 21, 2022	19.99	20.02	19.62	19.86
4939	NASDAQ	CVLY	Tue, Sep 20, 2022	19.96	20.06	19.85	20.00
4938	NASDAQ	CVLY	Mon, Sep 19, 2022	19.93	20.13	19.92	20.10
4937	NASDAQ	CVLY	Fri, Sep 16, 2022	19.97	20.19	19.64	19.93
4936	NASDAQ	CVLY	Thu, Sep 15, 2022	19.80	20.12	19.75	19.96
4935	NASDAQ	CVLY	Wed, Sep 14, 2022	20.03	20.31	19.75	19.81
4934	NASDAQ	CVLY	Tue, Sep 13, 2022	20.06	20.28	19.90	19.97
4933	NASDAQ	CVLY	Mon, Sep 12, 2022	20.54	20.54	20.11	20.22
4932	NASDAQ	CVLY	Fri, Sep 9, 2022	20.24	20.32	20.14	20.26
4931	NASDAQ	CVLY	Thu, Sep 8, 2022	19.52	20.16	19.51	20.00
4930	NASDAQ	CVLY	Wed, Sep 7, 2022	19.74	19.93	19.44	19.65
4929	NASDAQ	CVLY	Tue, Sep 6, 2022	19.87	19.92	19.43	19.69
4928	NASDAQ	CVLY	Fri, Sep 2, 2022	20.16	20.16	19.82	19.82
4927	NASDAQ	CVLY	Thu, Sep 1, 2022	20.17	20.17	19.81	20.09
4926	NASDAQ	CVLY	Wed, Aug 31, 2022	20.20	20.35	19.98	20.01
4925	NASDAQ	CVLY	Tue, Aug 30, 2022	20.39	20.63	20.12	20.20
4924	NASDAQ	CVLY	Mon, Aug 29, 2022	20.60	20.67	20.27	20.27
4923	NASDAQ	CVLY	Fri, Aug 26, 2022	20.64	20.71	20.27	20.57
4922	NASDAQ	CVLY	Thu, Aug 25, 2022	20.58	20.58	20.27	20.27
4921	NASDAQ	CVLY	Wed, Aug 24, 2022	20.55	20.57	20.33	20.33
4920	NASDAQ	CVLY	Tue, Aug 23, 2022	20.55	20.99	20.35	20.40
4919	NASDAQ	CVLY	Mon, Aug 22, 2022	20.61	20.98	20.35	20.80
4918	NASDAQ	CVLY	Fri, Aug 19, 2022	20.70	21.09	20.50	20.75
4917	NASDAQ	CVLY	Thu, Aug 18, 2022	20.94	21.00	20.75	20.75
4916	NASDAQ	CVLY	Wed, Aug 17, 2022	20.85	21.66	20.74	20.79
4915	NASDAQ	CVLY	Tue, Aug 16, 2022	21.24	21.25	20.82	20.89
4914	NASDAQ	CVLY	Mon, Aug 15, 2022	20.58	21.16	20.50	21.14
4913	NASDAQ	CVLY	Fri, Aug 12, 2022	20.36	20.83	20.36	20.42
4912	NASDAQ	CVLY	Thu, Aug 11, 2022	20.53	20.70	20.03	20.45
4911	NASDAQ	CVLY	Wed, Aug 10, 2022	20.50	20.87	20.46	20.50
4910	NASDAQ	CVLY	Tue, Aug 9, 2022	20.68	20.95	20.30	20.36
4909	NASDAQ	CVLY	Mon, Aug 8, 2022	21.02	21.02	20.50	20.50
4908	NASDAQ	CVLY	Fri, Aug 5, 2022	21.44	21.65	20.99	20.99
4907	NASDAQ	CVLY	Thu, Aug 4, 2022	21.85	21.85	21.26	21.26
4906	NASDAQ	CVLY	Wed, Aug 3, 2022	21.55	21.69	21.49	21.49
4905	NASDAQ	CVLY	Tue, Aug 2, 2022	21.72	21.83	21.37	21.50
4904	NASDAQ	CVLY	Mon, Aug 1, 2022	21.85	22.00	21.63	21.68
4903	NASDAQ	CVLY	Fri, Jul 29, 2022	22.00	22.27	21.79	21.97
4902	NASDAQ	CVLY	Thu, Jul 28, 2022	22.70	22.70	22.11	22.11
4901	NASDAQ	CVLY	Wed, Jul 27, 2022	22.27	22.58	22.06	22.41
4900	NASDAQ	CVLY	Tue, Jul 26, 2022	22.33	22.40	22.20	22.39
4899	NASDAQ	CVLY	Mon, Jul 25, 2022	22.56	22.60	22.40	22.55
4898	NASDAQ	CVLY	Fri, Jul 22, 2022	22.70	22.75	22.53	22.70
4897	NASDAQ	CVLY	Thu, Jul 21, 2022	22.53	22.86	22.50	22.56
4896	NASDAQ	CVLY	Wed, Jul 20, 2022	22.75	23.00	22.50	22.88
4895	NASDAQ	CVLY	Tue, Jul 19, 2022	22.83	23.00	22.55	22.80
4894	NASDAQ	CVLY	Mon, Jul 18, 2022	23.25	23.25	22.63	22.85
4893	NASDAQ	CVLY	Fri, Jul 15, 2022	22.45	22.88	22.40	22.66
4892	NASDAQ	CVLY	Thu, Jul 14, 2022	22.31	22.52	22.11	22.32
4891	NASDAQ	CVLY	Wed, Jul 13, 2022	22.30	22.58	22.30	22.48
4890	NASDAQ	CVLY	Tue, Jul 12, 2022	22.49	22.54	22.49	22.50
4889	NASDAQ	CVLY	Mon, Jul 11, 2022	22.56	22.56	22.29	22.44
4888	NASDAQ	CVLY	Fri, Jul 8, 2022	22.28	22.80	22.26	22.67
4887	NASDAQ	CVLY	Thu, Jul 7, 2022	22.50	22.74	22.25	22.58
4886	NASDAQ	CVLY	Wed, Jul 6, 2022	22.38	23.31	22.38	22.58
4885	NASDAQ	CVLY	Tue, Jul 5, 2022	22.58	22.58	22.58	22.58
4884	NASDAQ	CVLY	Fri, Jul 1, 2022	22.55	22.96	22.36	22.58
4883	NASDAQ	CVLY	Thu, Jun 30, 2022	22.50	23.11	22.50	22.51
4882	NASDAQ	CVLY	Wed, Jun 29, 2022	22.18	22.18	22.11	22.17
4881	NASDAQ	CVLY	Tue, Jun 28, 2022	22.15	22.44	22.00	22.30
4880	NASDAQ	CVLY	Mon, Jun 27, 2022	22.24	22.37	22.18	22.25
4879	NASDAQ	CVLY	Fri, Jun 24, 2022	22.49	22.84	21.92	22.00
4878	NASDAQ	CVLY	Thu, Jun 23, 2022	22.30	22.30	22.30	22.30
4877	NASDAQ	CVLY	Wed, Jun 22, 2022	22.45	22.45	22.44	22.44
4876	NASDAQ	CVLY	Tue, Jun 21, 2022	22.35	22.55	22.28	22.49
4875	NASDAQ	CVLY	Fri, Jun 17, 2022	22.25	22.80	22.11	22.49
4874	NASDAQ	CVLY	Thu, Jun 16, 2022	22.99	22.99	22.11	22.49
4873	NASDAQ	CVLY	Wed, Jun 15, 2022	22.70	23.24	22.50	22.76
4872	NASDAQ	CVLY	Tue, Jun 14, 2022	23.47	23.47	22.63	22.73
4871	NASDAQ	CVLY	Mon, Jun 13, 2022	23.73	23.73	23.00	23.30
4870	NASDAQ	CVLY	Fri, Jun 10, 2022	23.37	23.71	23.00	23.53
4869	NASDAQ	CVLY	Thu, Jun 9, 2022	23.59	23.81	22.41	23.57
4868	NASDAQ	CVLY	Wed, Jun 8, 2022	23.32	23.67	23.32	23.62
4867	NASDAQ	CVLY	Tue, Jun 7, 2022	23.69	23.69	23.33	23.33
4866	NASDAQ	CVLY	Mon, Jun 6, 2022	23.51	23.60	23.44	23.44
4865	NASDAQ	CVLY	Fri, Jun 3, 2022	23.45	24.22	23.45	23.55
4864	NASDAQ	CVLY	Thu, Jun 2, 2022	23.36	23.83	23.36	23.55
4863	NASDAQ	CVLY	Wed, Jun 1, 2022	23.52	23.55	23.00	23.55
4862	NASDAQ	CVLY	Tue, May 31, 2022	23.50	23.53	23.23	23.40
4861	NASDAQ	CVLY	Fri, May 27, 2022	23.25	23.50	22.95	23.30
4860	NASDAQ	CVLY	Thu, May 26, 2022	23.08	23.42	22.78	23.00
4859	NASDAQ	CVLY	Wed, May 25, 2022	22.05	23.14	22.05	22.82
4858	NASDAQ	CVLY	Tue, May 24, 2022	22.00	22.19	22.00	22.15
4857	NASDAQ	CVLY	Mon, May 23, 2022	22.24	22.27	21.75	22.12
4856	NASDAQ	CVLY	Fri, May 20, 2022	22.18	22.27	22.03	22.07
4855	NASDAQ	CVLY	Thu, May 19, 2022	22.12	22.26	22.02	22.07
4854	NASDAQ	CVLY	Wed, May 18, 2022	22.06	22.33	22.06	22.11
4853	NASDAQ	CVLY	Tue, May 17, 2022	22.27	22.27	22.04	22.13
4852	NASDAQ	CVLY	Mon, May 16, 2022	22.21	22.35	22.00	22.13
4851	NASDAQ	CVLY	Fri, May 13, 2022	22.00	22.47	21.75	22.12
4850	NASDAQ	CVLY	Thu, May 12, 2022	22.06	22.38	21.78	22.17
4849	NASDAQ	CVLY	Wed, May 11, 2022	22.09	22.55	22.04	22.13
4848	NASDAQ	CVLY	Tue, May 10, 2022	22.90	22.90	21.81	22.06
4847	NASDAQ	CVLY	Mon, May 9, 2022	23.06	23.16	22.53	22.66
4846	NASDAQ	CVLY	Fri, May 6, 2022	23.06	23.55	22.79	23.19
4845	NASDAQ	CVLY	Thu, May 5, 2022	23.61	23.77	22.60	23.37
4844	NASDAQ	CVLY	Wed, May 4, 2022	23.80	23.80	23.28	23.61
4843	NASDAQ	CVLY	Tue, May 3, 2022	23.79	24.16	23.54	23.61
4842	NASDAQ	CVLY	Mon, May 2, 2022	23.69	23.87	23.33	23.73
4841	NASDAQ	CVLY	Fri, Apr 29, 2022	24.20	24.20	23.50	23.90
4840	NASDAQ	CVLY	Thu, Apr 28, 2022	23.67	23.97	23.60	23.96
4839	NASDAQ	CVLY	Wed, Apr 27, 2022	23.52	24.21	23.41	23.87
4838	NASDAQ	CVLY	Tue, Apr 26, 2022	23.70	24.48	23.40	23.71
4837	NASDAQ	CVLY	Mon, Apr 25, 2022	23.50	23.87	23.49	23.71
4836	NASDAQ	CVLY	Fri, Apr 22, 2022	23.56	24.38	23.00	24.00
4835	NASDAQ	CVLY	Thu, Apr 21, 2022	23.65	24.00	23.64	24.00
4834	NASDAQ	CVLY	Wed, Apr 20, 2022	23.45	24.41	23.30	24.23
4833	NASDAQ	CVLY	Tue, Apr 19, 2022	23.08	23.95	23.08	23.45
4832	NASDAQ	CVLY	Mon, Apr 18, 2022	23.44	24.37	23.26	23.45
4831	NASDAQ	CVLY	Thu, Apr 14, 2022	23.24	23.92	23.10	23.74
4830	NASDAQ	CVLY	Wed, Apr 13, 2022	21.90	24.00	21.85	23.30
4829	NASDAQ	CVLY	Tue, Apr 12, 2022	21.89	22.01	21.54	21.83
4828	NASDAQ	CVLY	Mon, Apr 11, 2022	21.77	21.93	21.75	21.76
4827	NASDAQ	CVLY	Fri, Apr 8, 2022	21.82	21.97	21.75	21.88
4826	NASDAQ	CVLY	Thu, Apr 7, 2022	21.86	22.04	21.75	21.88
4825	NASDAQ	CVLY	Wed, Apr 6, 2022	21.75	22.09	21.54	21.97
4824	NASDAQ	CVLY	Tue, Apr 5, 2022	21.91	22.18	21.75	21.86
4823	NASDAQ	CVLY	Mon, Apr 4, 2022	22.02	22.02	21.81	21.81
4822	NASDAQ	CVLY	Fri, Apr 1, 2022	21.96	22.30	21.85	21.96
4821	NASDAQ	CVLY	Thu, Mar 31, 2022	22.25	22.48	21.74	22.00
4820	NASDAQ	CVLY	Wed, Mar 30, 2022	22.46	22.46	22.17	22.17
4819	NASDAQ	CVLY	Tue, Mar 29, 2022	22.47	22.60	22.21	22.31
4818	NASDAQ	CVLY	Mon, Mar 28, 2022	22.41	22.51	22.17	22.33
4817	NASDAQ	CVLY	Fri, Mar 25, 2022	22.30	22.60	22.22	22.47
4816	NASDAQ	CVLY	Thu, Mar 24, 2022	22.30	22.47	22.01	22.47
4815	NASDAQ	CVLY	Wed, Mar 23, 2022	22.17	22.65	22.00	22.25
4814	NASDAQ	CVLY	Tue, Mar 22, 2022	22.61	22.68	22.61	22.68
4813	NASDAQ	CVLY	Mon, Mar 21, 2022	22.79	22.80	22.30	22.75
4812	NASDAQ	CVLY	Fri, Mar 18, 2022	22.86	22.88	22.40	22.57
4811	NASDAQ	CVLY	Thu, Mar 17, 2022	22.50	23.00	22.42	22.56
4810	NASDAQ	CVLY	Wed, Mar 16, 2022	21.85	22.49	21.85	22.35
4809	NASDAQ	CVLY	Tue, Mar 15, 2022	21.96	22.29	21.76	21.87
4808	NASDAQ	CVLY	Mon, Mar 14, 2022	21.92	22.28	21.75	22.07
4807	NASDAQ	CVLY	Fri, Mar 11, 2022	21.71	22.50	21.68	22.08
4806	NASDAQ	CVLY	Thu, Mar 10, 2022	21.53	22.08	21.50	21.95
4805	NASDAQ	CVLY	Wed, Mar 9, 2022	22.01	22.20	21.90	21.98
4804	NASDAQ	CVLY	Tue, Mar 8, 2022	22.24	22.24	21.50	22.09
4803	NASDAQ	CVLY	Mon, Mar 7, 2022	22.21	22.45	22.05	22.12
4802	NASDAQ	CVLY	Fri, Mar 4, 2022	22.25	22.48	22.22	22.35
4801	NASDAQ	CVLY	Thu, Mar 3, 2022	22.12	22.48	22.06	22.43
4800	NASDAQ	CVLY	Wed, Mar 2, 2022	22.30	22.51	22.07	22.20
4799	NASDAQ	CVLY	Tue, Mar 1, 2022	22.68	22.68	22.26	22.30
4798	NASDAQ	CVLY	Mon, Feb 28, 2022	22.00	22.56	21.82	22.29
4797	NASDAQ	CVLY	Fri, Feb 25, 2022	21.90	22.05	21.89	22.02
4796	NASDAQ	CVLY	Thu, Feb 24, 2022	21.95	21.98	21.55	21.76
4795	NASDAQ	CVLY	Wed, Feb 23, 2022	21.93	22.11	21.80	21.91
4794	NASDAQ	CVLY	Tue, Feb 22, 2022	22.10	22.26	21.90	21.90
4793	NASDAQ	CVLY	Fri, Feb 18, 2022	22.13	22.21	22.05	22.12
4792	NASDAQ	CVLY	Thu, Feb 17, 2022	22.00	22.19	22.00	22.03
4791	NASDAQ	CVLY	Wed, Feb 16, 2022	22.20	22.20	22.00	22.13
4790	NASDAQ	CVLY	Tue, Feb 15, 2022	22.12	22.30	21.96	22.20
4789	NASDAQ	CVLY	Mon, Feb 14, 2022	22.22	22.40	21.99	22.06
4788	NASDAQ	CVLY	Fri, Feb 11, 2022	22.10	22.20	21.89	22.10
4787	NASDAQ	CVLY	Thu, Feb 10, 2022	21.65	22.00	21.50	22.00
4786	NASDAQ	CVLY	Wed, Feb 9, 2022	21.60	21.89	21.60	21.87
4785	NASDAQ	CVLY	Tue, Feb 8, 2022	21.90	21.90	21.61	21.65
4784	NASDAQ	CVLY	Mon, Feb 7, 2022	21.55	21.97	21.55	21.74
4783	NASDAQ	CVLY	Fri, Feb 4, 2022	21.49	21.69	21.41	21.54
4782	NASDAQ	CVLY	Thu, Feb 3, 2022	21.40	21.67	21.35	21.49
4781	NASDAQ	CVLY	Wed, Feb 2, 2022	21.65	21.65	21.60	21.60
4780	NASDAQ	CVLY	Tue, Feb 1, 2022	21.53	21.53	21.00	21.51
4779	NASDAQ	CVLY	Mon, Jan 31, 2022	21.36	21.59	21.26	21.30
4778	NASDAQ	CVLY	Fri, Jan 28, 2022	21.75	21.75	21.75	21.75
4777	NASDAQ	CVLY	Thu, Jan 27, 2022	21.66	21.84	21.50	21.84
4776	NASDAQ	CVLY	Wed, Jan 26, 2022	21.52	21.78	21.30	21.30
4775	NASDAQ	CVLY	Tue, Jan 25, 2022	21.46	21.84	21.46	21.73
4774	NASDAQ	CVLY	Mon, Jan 24, 2022	21.50	22.08	21.39	21.48
4773	NASDAQ	CVLY	Fri, Jan 21, 2022	21.99	22.00	21.58	21.88
4772	NASDAQ	CVLY	Thu, Jan 20, 2022	22.01	22.01	21.74	21.95
4771	NASDAQ	CVLY	Wed, Jan 19, 2022	22.12	22.32	21.96	22.11
4770	NASDAQ	CVLY	Tue, Jan 18, 2022	22.11	22.11	22.11	22.11
4769	NASDAQ	CVLY	Fri, Jan 14, 2022	21.97	22.11	21.87	22.11
4768	NASDAQ	CVLY	Thu, Jan 13, 2022	22.10	22.10	21.94	21.98
4767	NASDAQ	CVLY	Wed, Jan 12, 2022	22.26	22.37	21.80	21.85
4766	NASDAQ	CVLY	Tue, Jan 11, 2022	21.81	22.00	21.55	21.95
4765	NASDAQ	CVLY	Mon, Jan 10, 2022	22.05	22.05	21.80	21.91
4764	NASDAQ	CVLY	Fri, Jan 7, 2022	22.00	22.28	21.95	22.23
4763	NASDAQ	CVLY	Thu, Jan 6, 2022	22.00	22.30	21.60	21.91
4762	NASDAQ	CVLY	Wed, Jan 5, 2022	21.70	22.00	21.60	22.00
4761	NASDAQ	CVLY	Tue, Jan 4, 2022	21.50	21.70	21.50	21.69
4760	NASDAQ	CVLY	Mon, Jan 3, 2022	21.48	21.70	21.48	21.61
4759	NASDAQ	CVLY	Fri, Dec 31, 2021	21.49	21.70	21.49	21.52
4758	NASDAQ	CVLY	Thu, Dec 30, 2021	0.00	0.00	0.00	21.55
4757	NASDAQ	CVLY	Wed, Dec 29, 2021	21.50	21.80	21.40	21.55
4756	NASDAQ	CVLY	Tue, Dec 28, 2021	21.50	21.66	21.35	21.58
4755	NASDAQ	CVLY	Mon, Dec 27, 2021	21.74	21.78	21.35	21.56
4754	NASDAQ	CVLY	Thu, Dec 23, 2021	21.50	21.75	21.49	21.61
4753	NASDAQ	CVLY	Wed, Dec 22, 2021	21.46	21.68	21.30	21.53
4752	NASDAQ	CVLY	Tue, Dec 21, 2021	21.80	21.80	21.40	21.63
4751	NASDAQ	CVLY	Mon, Dec 20, 2021	21.40	22.20	21.40	21.80
4750	NASDAQ	CVLY	Fri, Dec 17, 2021	21.38	21.91	21.38	21.74
4749	NASDAQ	CVLY	Thu, Dec 16, 2021	21.75	21.75	21.39	21.57
4748	NASDAQ	CVLY	Wed, Dec 15, 2021	21.63	22.00	21.50	21.54
4747	NASDAQ	CVLY	Tue, Dec 14, 2021	21.60	22.00	21.40	21.99
4746	NASDAQ	CVLY	Mon, Dec 13, 2021	21.56	21.60	21.26	21.41
4745	NASDAQ	CVLY	Fri, Dec 10, 2021	21.78	21.85	21.40	21.71
4744	NASDAQ	CVLY	Thu, Dec 9, 2021	21.56	21.56	21.50	21.50
4743	NASDAQ	CVLY	Wed, Dec 8, 2021	21.62	21.66	21.50	21.56
4742	NASDAQ	CVLY	Tue, Dec 7, 2021	21.70	21.75	21.50	21.58
4741	NASDAQ	CVLY	Mon, Dec 6, 2021	21.65	21.80	21.43	21.50
4740	NASDAQ	CVLY	Fri, Dec 3, 2021	21.75	21.95	21.50	21.58
4739	NASDAQ	CVLY	Thu, Dec 2, 2021	21.90	22.29	21.59	21.90
4738	NASDAQ	CVLY	Wed, Dec 1, 2021	21.73	22.41	21.22	21.52
4737	NASDAQ	CVLY	Tue, Nov 30, 2021	22.01	22.45	21.52	21.71
4736	NASDAQ	CVLY	Mon, Nov 29, 2021	22.05	22.48	22.00	22.25
4735	NASDAQ	CVLY	Fri, Nov 26, 2021	22.38	22.75	21.12	21.69
4734	NASDAQ	CVLY	Wed, Nov 24, 2021	22.50	22.76	22.49	22.76
4733	NASDAQ	CVLY	Tue, Nov 23, 2021	23.85	23.85	22.50	22.55
4732	NASDAQ	CVLY	Mon, Nov 22, 2021	22.70	23.18	22.65	23.00
4731	NASDAQ	CVLY	Fri, Nov 19, 2021	22.56	22.74	22.38	22.51
4730	NASDAQ	CVLY	Thu, Nov 18, 2021	23.15	23.15	22.55	22.69
4729	NASDAQ	CVLY	Wed, Nov 17, 2021	22.80	23.05	22.68	22.89
4728	NASDAQ	CVLY	Tue, Nov 16, 2021	23.17	23.17	22.85	22.87
4727	NASDAQ	CVLY	Mon, Nov 15, 2021	23.16	23.24	22.81	22.91
4726	NASDAQ	CVLY	Fri, Nov 12, 2021	23.16	23.25	23.11	23.20
4725	NASDAQ	CVLY	Thu, Nov 11, 2021	22.91	23.19	22.84	23.17
4724	NASDAQ	CVLY	Wed, Nov 10, 2021	22.77	23.16	22.77	23.16
4723	NASDAQ	CVLY	Tue, Nov 9, 2021	23.07	23.30	22.69	23.13
4722	NASDAQ	CVLY	Mon, Nov 8, 2021	22.43	23.00	22.43	23.00
4721	NASDAQ	CVLY	Fri, Nov 5, 2021	22.45	23.00	22.25	22.38
4720	NASDAQ	CVLY	Thu, Nov 4, 2021	22.03	22.45	21.90	22.45
4719	NASDAQ	CVLY	Wed, Nov 3, 2021	22.19	22.29	21.85	22.08
4718	NASDAQ	CVLY	Tue, Nov 2, 2021	22.10	22.22	21.91	22.22
4717	NASDAQ	CVLY	Mon, Nov 1, 2021	21.75	22.23	21.75	22.10
4716	NASDAQ	CVLY	Fri, Oct 29, 2021	22.22	22.22	21.89	21.89
4715	NASDAQ	CVLY	Thu, Oct 28, 2021	22.01	22.35	21.78	22.01
4714	NASDAQ	CVLY	Wed, Oct 27, 2021	22.10	22.30	21.71	22.12
4713	NASDAQ	CVLY	Tue, Oct 26, 2021	22.28	22.29	22.08	22.17
4712	NASDAQ	CVLY	Mon, Oct 25, 2021	22.51	22.63	22.09	22.17
4711	NASDAQ	CVLY	Fri, Oct 22, 2021	22.77	22.77	22.16	22.50
4710	NASDAQ	CVLY	Thu, Oct 21, 2021	22.71	22.81	22.56	22.61
4709	NASDAQ	CVLY	Wed, Oct 20, 2021	22.15	22.77	22.15	22.77
4708	NASDAQ	CVLY	Tue, Oct 19, 2021	22.57	22.57	22.10	22.53
4707	NASDAQ	CVLY	Mon, Oct 18, 2021	22.68	22.80	22.32	22.51
4706	NASDAQ	CVLY	Fri, Oct 15, 2021	22.61	22.76	22.25	22.65
4705	NASDAQ	CVLY	Thu, Oct 14, 2021	22.54	22.71	22.50	22.55
4704	NASDAQ	CVLY	Wed, Oct 13, 2021	22.34	22.64	22.30	22.57
4703	NASDAQ	CVLY	Tue, Oct 12, 2021	22.60	22.62	22.55	22.55
4702	NASDAQ	CVLY	Mon, Oct 11, 2021	22.78	22.88	22.33	22.55
4701	NASDAQ	CVLY	Fri, Oct 8, 2021	22.72	23.06	22.71	23.06
4700	NASDAQ	CVLY	Thu, Oct 7, 2021	22.76	22.98	22.59	22.80
4699	NASDAQ	CVLY	Wed, Oct 6, 2021	22.76	23.18	22.68	22.99
4698	NASDAQ	CVLY	Tue, Oct 5, 2021	22.98	22.98	22.64	22.94
4697	NASDAQ	CVLY	Mon, Oct 4, 2021	22.86	23.00	22.79	22.93
4696	NASDAQ	CVLY	Fri, Oct 1, 2021	22.74	23.03	22.72	22.76
4695	NASDAQ	CVLY	Thu, Sep 30, 2021	22.90	22.90	22.49	22.54
4694	NASDAQ	CVLY	Wed, Sep 29, 2021	22.33	22.74	22.33	22.65
4693	NASDAQ	CVLY	Tue, Sep 28, 2021	22.74	22.80	22.49	22.49
4692	NASDAQ	CVLY	Mon, Sep 27, 2021	22.45	22.88	22.28	22.62
4691	NASDAQ	CVLY	Fri, Sep 24, 2021	22.02	22.50	21.70	22.35
4690	NASDAQ	CVLY	Thu, Sep 23, 2021	21.99	22.09	21.86	21.90
4689	NASDAQ	CVLY	Wed, Sep 22, 2021	21.25	21.94	21.19	21.89
4688	NASDAQ	CVLY	Tue, Sep 21, 2021	20.80	21.19	20.76	21.15
4687	NASDAQ	CVLY	Mon, Sep 20, 2021	21.07	21.25	20.80	20.95
4686	NASDAQ	CVLY	Fri, Sep 17, 2021	21.38	21.38	21.15	21.29
4685	NASDAQ	CVLY	Thu, Sep 16, 2021	21.29	21.50	21.10	21.45
4684	NASDAQ	CVLY	Wed, Sep 15, 2021	21.56	21.87	21.00	21.26
4683	NASDAQ	CVLY	Tue, Sep 14, 2021	21.72	21.79	21.39	21.56
4682	NASDAQ	CVLY	Mon, Sep 13, 2021	21.88	22.11	21.62	21.75
4681	NASDAQ	CVLY	Fri, Sep 10, 2021	21.80	21.97	21.80	21.92
4680	NASDAQ	CVLY	Thu, Sep 9, 2021	22.22	22.22	21.66	21.73
4679	NASDAQ	CVLY	Wed, Sep 8, 2021	22.08	22.24	22.00	22.10
4678	NASDAQ	CVLY	Tue, Sep 7, 2021	22.29	22.29	22.10	22.20
4677	NASDAQ	CVLY	Fri, Sep 3, 2021	22.30	22.30	22.00	22.19
4676	NASDAQ	CVLY	Thu, Sep 2, 2021	22.25	22.25	22.00	22.08
4675	NASDAQ	CVLY	Wed, Sep 1, 2021	22.16	22.22	22.02	22.13
4674	NASDAQ	CVLY	Tue, Aug 31, 2021	22.25	22.31	22.00	22.15
4673	NASDAQ	CVLY	Mon, Aug 30, 2021	22.25	22.25	22.17	22.21
4672	NASDAQ	CVLY	Fri, Aug 27, 2021	22.45	22.45	22.15	22.25
4671	NASDAQ	CVLY	Thu, Aug 26, 2021	22.13	22.26	22.01	22.15
4670	NASDAQ	CVLY	Wed, Aug 25, 2021	21.86	22.22	21.86	22.10
4669	NASDAQ	CVLY	Tue, Aug 24, 2021	22.25	22.28	21.86	21.95
4668	NASDAQ	CVLY	Mon, Aug 23, 2021	22.30	22.30	22.06	22.14
4667	NASDAQ	CVLY	Fri, Aug 20, 2021	22.22	22.29	22.10	22.29
4666	NASDAQ	CVLY	Thu, Aug 19, 2021	22.35	22.39	22.02	22.11
4665	NASDAQ	CVLY	Wed, Aug 18, 2021	22.29	22.59	22.26	22.27
4664	NASDAQ	CVLY	Tue, Aug 17, 2021	22.44	22.65	22.25	22.38
4663	NASDAQ	CVLY	Mon, Aug 16, 2021	22.56	22.59	22.45	22.45
4662	NASDAQ	CVLY	Fri, Aug 13, 2021	22.41	22.62	22.21	22.45
4661	NASDAQ	CVLY	Thu, Aug 12, 2021	22.59	22.70	22.44	22.57
4660	NASDAQ	CVLY	Wed, Aug 11, 2021	22.65	22.78	22.29	22.62
4659	NASDAQ	CVLY	Tue, Aug 10, 2021	22.58	22.65	22.45	22.55
4658	NASDAQ	CVLY	Mon, Aug 9, 2021	22.70	22.70	22.35	22.50
4657	NASDAQ	CVLY	Fri, Aug 6, 2021	22.33	22.74	22.33	22.60
4656	NASDAQ	CVLY	Thu, Aug 5, 2021	21.86	22.39	21.85	22.33
4655	NASDAQ	CVLY	Wed, Aug 4, 2021	21.75	21.84	21.66	21.70
4654	NASDAQ	CVLY	Tue, Aug 3, 2021	21.79	22.10	21.57	21.87
4653	NASDAQ	CVLY	Mon, Aug 2, 2021	21.85	21.85	21.45	21.80
4652	NASDAQ	CVLY	Fri, Jul 30, 2021	21.50	21.88	21.50	21.83
4651	NASDAQ	CVLY	Thu, Jul 29, 2021	22.18	22.18	21.55	21.70
4650	NASDAQ	CVLY	Wed, Jul 28, 2021	22.13	22.13	21.90	21.90
4649	NASDAQ	CVLY	Tue, Jul 27, 2021	21.81	22.36	21.81	22.21
4648	NASDAQ	CVLY	Mon, Jul 26, 2021	21.69	22.16	21.65	21.96
4647	NASDAQ	CVLY	Fri, Jul 23, 2021	21.65	22.32	21.65	21.86
4646	NASDAQ	CVLY	Thu, Jul 22, 2021	22.16	22.36	21.57	21.84
4645	NASDAQ	CVLY	Wed, Jul 21, 2021	22.54	22.54	22.18	22.18
4644	NASDAQ	CVLY	Tue, Jul 20, 2021	21.89	22.74	21.89	22.35
4643	NASDAQ	CVLY	Mon, Jul 19, 2021	22.28	22.29	21.76	21.79
4642	NASDAQ	CVLY	Fri, Jul 16, 2021	22.70	22.79	22.43	22.43
4641	NASDAQ	CVLY	Thu, Jul 15, 2021	22.82	23.00	22.67	22.67
4640	NASDAQ	CVLY	Wed, Jul 14, 2021	22.02	22.80	22.02	22.75
4639	NASDAQ	CVLY	Tue, Jul 13, 2021	22.01	22.18	21.55	21.92
4638	NASDAQ	CVLY	Mon, Jul 12, 2021	21.58	22.07	21.58	21.92
4637	NASDAQ	CVLY	Fri, Jul 9, 2021	21.00	21.98	21.00	21.58
4636	NASDAQ	CVLY	Thu, Jul 8, 2021	20.90	21.15	20.55	20.70
4635	NASDAQ	CVLY	Wed, Jul 7, 2021	20.41	21.20	20.40	20.95
4634	NASDAQ	CVLY	Tue, Jul 6, 2021	20.50	20.50	20.01	20.15
4633	NASDAQ	CVLY	Fri, Jul 2, 2021	20.47	20.69	20.31	20.50
4632	NASDAQ	CVLY	Thu, Jul 1, 2021	20.19	20.46	20.00	20.46
4631	NASDAQ	CVLY	Wed, Jun 30, 2021	20.14	20.39	20.00	20.04
4630	NASDAQ	CVLY	Tue, Jun 29, 2021	20.55	20.69	20.01	20.06
4629	NASDAQ	CVLY	Mon, Jun 28, 2021	20.42	20.72	20.09	20.58
4628	NASDAQ	CVLY	Fri, Jun 25, 2021	19.88	20.73	19.61	20.36
4627	NASDAQ	CVLY	Thu, Jun 24, 2021	19.74	20.15	19.61	20.00
4626	NASDAQ	CVLY	Wed, Jun 23, 2021	19.89	20.08	19.77	19.80
4625	NASDAQ	CVLY	Tue, Jun 22, 2021	19.78	20.00	19.75	19.90
4624	NASDAQ	CVLY	Mon, Jun 21, 2021	20.02	20.27	19.82	19.88
4623	NASDAQ	CVLY	Fri, Jun 18, 2021	19.77	20.01	19.60	19.96
4622	NASDAQ	CVLY	Thu, Jun 17, 2021	20.19	20.19	19.67	19.86
4621	NASDAQ	CVLY	Wed, Jun 16, 2021	19.87	20.24	19.70	20.09
4620	NASDAQ	CVLY	Tue, Jun 15, 2021	19.41	19.80	19.37	19.73
4619	NASDAQ	CVLY	Mon, Jun 14, 2021	19.69	19.70	19.39	19.43
4618	NASDAQ	CVLY	Fri, Jun 11, 2021	19.85	19.87	19.61	19.64
4617	NASDAQ	CVLY	Thu, Jun 10, 2021	19.65	19.81	19.65	19.72
4616	NASDAQ	CVLY	Wed, Jun 9, 2021	19.58	19.61	19.44	19.57
4615	NASDAQ	CVLY	Tue, Jun 8, 2021	19.46	19.62	19.35	19.56
4614	NASDAQ	CVLY	Mon, Jun 7, 2021	19.54	19.55	19.42	19.51
4613	NASDAQ	CVLY	Fri, Jun 4, 2021	19.41	19.58	19.32	19.54
4612	NASDAQ	CVLY	Thu, Jun 3, 2021	19.37	19.59	19.25	19.44
4611	NASDAQ	CVLY	Wed, Jun 2, 2021	19.50	19.50	19.04	19.33
4610	NASDAQ	CVLY	Tue, Jun 1, 2021	19.15	19.39	19.01	19.25
4609	NASDAQ	CVLY	Fri, May 28, 2021	19.10	19.11	18.96	18.96
4608	NASDAQ	CVLY	Thu, May 27, 2021	19.38	19.50	19.04	19.17
4607	NASDAQ	CVLY	Wed, May 26, 2021	18.97	19.42	18.85	19.38
4606	NASDAQ	CVLY	Tue, May 25, 2021	18.93	18.97	18.82	18.96
4605	NASDAQ	CVLY	Mon, May 24, 2021	18.98	19.05	18.87	18.93
4604	NASDAQ	CVLY	Fri, May 21, 2021	18.99	18.99	18.81	18.88
4603	NASDAQ	CVLY	Thu, May 20, 2021	18.52	18.98	18.50	18.86
4602	NASDAQ	CVLY	Wed, May 19, 2021	18.65	18.93	18.63	18.70
4601	NASDAQ	CVLY	Tue, May 18, 2021	18.63	18.75	18.50	18.72
4600	NASDAQ	CVLY	Mon, May 17, 2021	18.66	18.75	18.49	18.55
4599	NASDAQ	CVLY	Fri, May 14, 2021	18.67	18.87	18.65	18.71
4598	NASDAQ	CVLY	Thu, May 13, 2021	18.33	18.70	18.32	18.62
4597	NASDAQ	CVLY	Wed, May 12, 2021	18.53	18.71	18.26	18.38
4596	NASDAQ	CVLY	Tue, May 11, 2021	18.44	18.64	18.34	18.50
4595	NASDAQ	CVLY	Mon, May 10, 2021	18.51	18.70	18.49	18.53
4594	NASDAQ	CVLY	Fri, May 7, 2021	18.37	18.53	18.34	18.47
4593	NASDAQ	CVLY	Thu, May 6, 2021	18.34	18.59	18.29	18.51
4592	NASDAQ	CVLY	Wed, May 5, 2021	18.50	18.69	18.14	18.28
4591	NASDAQ	CVLY	Tue, May 4, 2021	18.51	18.67	18.30	18.49
4590	NASDAQ	CVLY	Mon, May 3, 2021	18.43	18.70	18.31	18.47
4589	NASDAQ	CVLY	Fri, Apr 30, 2021	17.60	18.77	17.60	18.40
4588	NASDAQ	CVLY	Thu, Apr 29, 2021	17.30	17.76	17.29	17.75
4587	NASDAQ	CVLY	Wed, Apr 28, 2021	17.37	17.37	17.25	17.28
4586	NASDAQ	CVLY	Tue, Apr 27, 2021	17.55	17.59	17.35	17.40
4585	NASDAQ	CVLY	Mon, Apr 26, 2021	17.58	17.66	17.45	17.57
4584	NASDAQ	CVLY	Fri, Apr 23, 2021	17.71	17.73	17.49	17.62
4583	NASDAQ	CVLY	Thu, Apr 22, 2021	17.76	17.92	17.46	17.69
4582	NASDAQ	CVLY	Wed, Apr 21, 2021	17.69	17.91	17.65	17.80
4581	NASDAQ	CVLY	Tue, Apr 20, 2021	17.95	17.95	17.58	17.74
4580	NASDAQ	CVLY	Mon, Apr 19, 2021	17.96	18.07	17.85	17.87
4579	NASDAQ	CVLY	Fri, Apr 16, 2021	18.04	18.04	17.78	17.82
4578	NASDAQ	CVLY	Thu, Apr 15, 2021	18.08	18.12	17.81	17.87
4577	NASDAQ	CVLY	Wed, Apr 14, 2021	18.00	18.00	17.79	17.82
4576	NASDAQ	CVLY	Tue, Apr 13, 2021	17.60	17.87	17.60	17.65
4575	NASDAQ	CVLY	Mon, Apr 12, 2021	17.65	17.72	17.60	17.69
4574	NASDAQ	CVLY	Fri, Apr 9, 2021	18.12	18.12	17.51	17.60
4573	NASDAQ	CVLY	Thu, Apr 8, 2021	17.78	17.80	17.75	17.76
4572	NASDAQ	CVLY	Wed, Apr 7, 2021	18.29	18.29	17.60	17.85
4571	NASDAQ	CVLY	Tue, Apr 6, 2021	18.40	18.40	18.06	18.35
4570	NASDAQ	CVLY	Mon, Apr 5, 2021	18.45	18.63	18.12	18.39
4569	NASDAQ	CVLY	Thu, Apr 1, 2021	18.54	18.61	18.34	18.60
4568	NASDAQ	CVLY	Wed, Mar 31, 2021	18.70	18.70	18.11	18.41
4567	NASDAQ	CVLY	Tue, Mar 30, 2021	18.36	18.65	18.00	18.40
4566	NASDAQ	CVLY	Mon, Mar 29, 2021	18.69	18.72	18.12	18.40
4565	NASDAQ	CVLY	Fri, Mar 26, 2021	18.50	18.65	18.23	18.44
4564	NASDAQ	CVLY	Thu, Mar 25, 2021	18.34	18.85	18.06	18.35
4563	NASDAQ	CVLY	Wed, Mar 24, 2021	18.56	19.00	17.90	18.33
4562	NASDAQ	CVLY	Tue, Mar 23, 2021	18.25	18.38	18.10	18.25
4561	NASDAQ	CVLY	Mon, Mar 22, 2021	18.60	18.60	18.19	18.50
4560	NASDAQ	CVLY	Fri, Mar 19, 2021	18.71	18.95	18.27	18.78
4559	NASDAQ	CVLY	Thu, Mar 18, 2021	18.80	18.91	18.50	18.70
4558	NASDAQ	CVLY	Wed, Mar 17, 2021	18.76	18.96	18.51	18.80
4557	NASDAQ	CVLY	Tue, Mar 16, 2021	18.69	18.95	18.03	18.95
4556	NASDAQ	CVLY	Mon, Mar 15, 2021	19.13	19.13	18.28	18.83
4555	NASDAQ	CVLY	Fri, Mar 12, 2021	19.58	19.70	19.04	19.25
4554	NASDAQ	CVLY	Thu, Mar 11, 2021	19.66	19.66	19.17	19.35
4553	NASDAQ	CVLY	Wed, Mar 10, 2021	19.00	19.74	19.00	19.65
4552	NASDAQ	CVLY	Tue, Mar 9, 2021	18.65	19.48	18.56	19.38
4551	NASDAQ	CVLY	Mon, Mar 8, 2021	18.99	18.99	18.29	18.46
4550	NASDAQ	CVLY	Fri, Mar 5, 2021	18.02	18.99	18.02	18.80
4549	NASDAQ	CVLY	Thu, Mar 4, 2021	17.64	18.81	17.64	17.70
4548	NASDAQ	CVLY	Wed, Mar 3, 2021	17.30	18.45	17.18	17.96
4547	NASDAQ	CVLY	Tue, Mar 2, 2021	17.00	17.19	16.86	17.18
4546	NASDAQ	CVLY	Mon, Mar 1, 2021	17.00	17.14	17.00	17.09
4545	NASDAQ	CVLY	Fri, Feb 26, 2021	17.21	17.22	16.75	16.85
4544	NASDAQ	CVLY	Thu, Feb 25, 2021	17.18	17.77	17.16	17.16
4543	NASDAQ	CVLY	Wed, Feb 24, 2021	17.03	17.28	16.98	17.22
4542	NASDAQ	CVLY	Tue, Feb 23, 2021	16.52	17.23	16.50	16.83
4541	NASDAQ	CVLY	Mon, Feb 22, 2021	15.98	16.79	15.98	16.46
4540	NASDAQ	CVLY	Fri, Feb 19, 2021	15.60	15.95	15.60	15.95
4539	NASDAQ	CVLY	Thu, Feb 18, 2021	15.95	15.95	15.56	15.56
4538	NASDAQ	CVLY	Wed, Feb 17, 2021	16.01	16.16	15.93	16.08
4537	NASDAQ	CVLY	Tue, Feb 16, 2021	16.17	16.33	15.99	16.00
4536	NASDAQ	CVLY	Fri, Feb 12, 2021	15.89	16.25	15.60	15.91
4535	NASDAQ	CVLY	Thu, Feb 11, 2021	15.96	16.05	15.75	15.85
4534	NASDAQ	CVLY	Wed, Feb 10, 2021	16.19	16.32	15.93	16.03
4533	NASDAQ	CVLY	Tue, Feb 9, 2021	16.01	16.44	15.95	16.34
4532	NASDAQ	CVLY	Mon, Feb 8, 2021	15.83	15.96	15.74	15.96
4531	NASDAQ	CVLY	Fri, Feb 5, 2021	15.87	16.39	15.74	15.82
4530	NASDAQ	CVLY	Thu, Feb 4, 2021	15.52	15.87	15.52	15.87
4529	NASDAQ	CVLY	Wed, Feb 3, 2021	15.49	16.08	15.31	15.31
4528	NASDAQ	CVLY	Tue, Feb 2, 2021	15.59	15.78	15.47	15.50
4527	NASDAQ	CVLY	Mon, Feb 1, 2021	15.69	15.70	15.29	15.40
4526	NASDAQ	CVLY	Fri, Jan 29, 2021	16.05	16.59	15.51	15.80
4525	NASDAQ	CVLY	Thu, Jan 28, 2021	16.19	16.29	16.01	16.21
4524	NASDAQ	CVLY	Wed, Jan 27, 2021	16.50	16.55	15.78	16.12
4523	NASDAQ	CVLY	Tue, Jan 26, 2021	16.85	16.93	16.60	16.66
4522	NASDAQ	CVLY	Mon, Jan 25, 2021	17.19	17.19	16.71	16.86
4521	NASDAQ	CVLY	Fri, Jan 22, 2021	16.64	17.53	16.64	17.53
4520	NASDAQ	CVLY	Thu, Jan 21, 2021	17.48	17.75	16.66	16.70
4519	NASDAQ	CVLY	Wed, Jan 20, 2021	17.58	17.69	17.29	17.48
4518	NASDAQ	CVLY	Tue, Jan 19, 2021	17.80	17.80	17.55	17.62
4517	NASDAQ	CVLY	Fri, Jan 15, 2021	17.80	18.15	17.59	17.79
4516	NASDAQ	CVLY	Thu, Jan 14, 2021	17.76	18.25	17.76	18.07
4515	NASDAQ	CVLY	Wed, Jan 13, 2021	17.53	17.73	17.50	17.57
4514	NASDAQ	CVLY	Tue, Jan 12, 2021	17.80	17.85	17.72	17.83
4513	NASDAQ	CVLY	Mon, Jan 11, 2021	17.53	17.79	17.36	17.75
4512	NASDAQ	CVLY	Fri, Jan 8, 2021	18.00	18.00	17.52	17.84
4511	NASDAQ	CVLY	Thu, Jan 7, 2021	17.90	17.90	17.51	17.77
4510	NASDAQ	CVLY	Wed, Jan 6, 2021	17.18	17.90	17.17	17.77
4509	NASDAQ	CVLY	Tue, Jan 5, 2021	16.89	17.39	16.75	16.80
4508	NASDAQ	CVLY	Mon, Jan 4, 2021	17.08	17.08	16.75	16.80
4507	NASDAQ	CVLY	Thu, Dec 31, 2020	17.00	17.22	16.90	16.96
4506	NASDAQ	CVLY	Wed, Dec 30, 2020	17.15	17.15	17.00	17.12
4505	NASDAQ	CVLY	Tue, Dec 29, 2020	17.10	17.19	16.96	17.15
4504	NASDAQ	CVLY	Mon, Dec 28, 2020	17.15	17.34	17.11	17.17
4503	NASDAQ	CVLY	Thu, Dec 24, 2020	17.02	17.19	17.02	17.19
4502	NASDAQ	CVLY	Wed, Dec 23, 2020	16.90	17.25	16.90	17.24
4501	NASDAQ	CVLY	Tue, Dec 22, 2020	16.98	17.09	16.82	16.98
4500	NASDAQ	CVLY	Mon, Dec 21, 2020	16.90	17.10	16.70	17.08
4499	NASDAQ	CVLY	Fri, Dec 18, 2020	17.12	17.73	16.80	16.91
4498	NASDAQ	CVLY	Thu, Dec 17, 2020	16.99	17.09	16.81	17.00
4497	NASDAQ	CVLY	Wed, Dec 16, 2020	16.81	17.24	16.81	16.88
4496	NASDAQ	CVLY	Tue, Dec 15, 2020	16.90	17.46	16.70	17.09
4495	NASDAQ	CVLY	Mon, Dec 14, 2020	17.04	17.08	16.73	16.85
4494	NASDAQ	CVLY	Fri, Dec 11, 2020	17.21	17.21	16.90	16.98
4493	NASDAQ	CVLY	Thu, Dec 10, 2020	17.16	17.16	16.75	16.92
4492	NASDAQ	CVLY	Wed, Dec 9, 2020	16.93	17.00	16.85	16.93
4491	NASDAQ	CVLY	Tue, Dec 8, 2020	16.50	17.00	16.50	16.93
4490	NASDAQ	CVLY	Mon, Dec 7, 2020	16.75	16.93	16.75	16.84
4489	NASDAQ	CVLY	Fri, Dec 4, 2020	16.76	17.14	16.76	17.14
4488	NASDAQ	CVLY	Thu, Dec 3, 2020	16.72	16.95	16.72	16.86
4487	NASDAQ	CVLY	Wed, Dec 2, 2020	16.91	16.98	16.76	16.86
4486	NASDAQ	CVLY	Tue, Dec 1, 2020	17.00	17.00	16.80	16.92
4485	NASDAQ	CVLY	Mon, Nov 30, 2020	16.73	16.95	16.50	16.79
4484	NASDAQ	CVLY	Fri, Nov 27, 2020	16.84	17.00	16.50	16.87
4483	NASDAQ	CVLY	Wed, Nov 25, 2020	16.60	17.00	16.50	16.98
4482	NASDAQ	CVLY	Tue, Nov 24, 2020	16.34	17.06	16.07	17.00
4481	NASDAQ	CVLY	Mon, Nov 23, 2020	15.96	15.96	15.66	15.91
4480	NASDAQ	CVLY	Fri, Nov 20, 2020	15.80	15.95	15.70	15.91
4479	NASDAQ	CVLY	Thu, Nov 19, 2020	15.99	16.00	15.96	16.00
4478	NASDAQ	CVLY	Wed, Nov 18, 2020	16.10	16.10	15.86	15.86
4477	NASDAQ	CVLY	Tue, Nov 17, 2020	16.29	16.29	15.66	15.96
4476	NASDAQ	CVLY	Mon, Nov 16, 2020	15.54	16.32	15.54	16.30
4475	NASDAQ	CVLY	Fri, Nov 13, 2020	14.27	15.17	14.27	15.11
4474	NASDAQ	CVLY	Thu, Nov 12, 2020	14.74	14.97	14.21	14.85
4473	NASDAQ	CVLY	Wed, Nov 11, 2020	14.93	14.93	14.48	14.85
4472	NASDAQ	CVLY	Tue, Nov 10, 2020	14.52	15.25	14.52	14.85
4471	NASDAQ	CVLY	Mon, Nov 9, 2020	14.11	15.00	14.11	14.33
4470	NASDAQ	CVLY	Fri, Nov 6, 2020	13.56	13.68	13.27	13.31
4469	NASDAQ	CVLY	Thu, Nov 5, 2020	13.40	13.60	13.10	13.38
4468	NASDAQ	CVLY	Wed, Nov 4, 2020	13.66	13.78	13.19	13.38
4467	NASDAQ	CVLY	Tue, Nov 3, 2020	13.75	14.05	13.75	14.00
4466	NASDAQ	CVLY	Mon, Nov 2, 2020	13.51	13.69	13.43	13.69
4465	NASDAQ	CVLY	Fri, Oct 30, 2020	13.05	13.56	12.90	13.46
4464	NASDAQ	CVLY	Thu, Oct 29, 2020	13.09	13.50	12.80	13.09
4463	NASDAQ	CVLY	Wed, Oct 28, 2020	13.05	13.32	12.84	13.17
4462	NASDAQ	CVLY	Tue, Oct 27, 2020	13.48	13.61	13.20	13.33
4461	NASDAQ	CVLY	Mon, Oct 26, 2020	13.51	13.75	13.13	13.73
4460	NASDAQ	CVLY	Fri, Oct 23, 2020	14.00	14.34	13.91	13.91
4459	NASDAQ	CVLY	Thu, Oct 22, 2020	13.65	14.00	13.65	13.91
4458	NASDAQ	CVLY	Wed, Oct 21, 2020	13.52	13.62	13.52	13.58
4457	NASDAQ	CVLY	Tue, Oct 20, 2020	13.48	13.58	13.39	13.58
4456	NASDAQ	CVLY	Mon, Oct 19, 2020	13.04	13.32	13.04	13.32
4455	NASDAQ	CVLY	Fri, Oct 16, 2020	13.20	13.71	13.18	13.39
4454	NASDAQ	CVLY	Thu, Oct 15, 2020	13.00	13.50	13.00	13.50
4453	NASDAQ	CVLY	Wed, Oct 14, 2020	13.53	13.58	13.01	13.50
4452	NASDAQ	CVLY	Tue, Oct 13, 2020	13.83	13.83	13.64	13.65
4451	NASDAQ	CVLY	Mon, Oct 12, 2020	14.00	14.00	13.93	13.93
4450	NASDAQ	CVLY	Fri, Oct 9, 2020	13.75	14.25	13.75	14.00
4449	NASDAQ	CVLY	Thu, Oct 8, 2020	14.15	14.15	13.92	14.02
4448	NASDAQ	CVLY	Wed, Oct 7, 2020	14.07	14.17	14.00	14.10
4447	NASDAQ	CVLY	Tue, Oct 6, 2020	13.96	14.72	13.91	13.91
4446	NASDAQ	CVLY	Mon, Oct 5, 2020	13.87	14.23	13.59	14.00
4445	NASDAQ	CVLY	Fri, Oct 2, 2020	12.71	13.27	12.71	13.06
4444	NASDAQ	CVLY	Thu, Oct 1, 2020	13.10	13.18	12.93	12.93
4443	NASDAQ	CVLY	Wed, Sep 30, 2020	12.80	13.10	12.80	13.10
4442	NASDAQ	CVLY	Tue, Sep 29, 2020	12.80	12.85	12.78	12.85
4441	NASDAQ	CVLY	Mon, Sep 28, 2020	12.56	13.00	12.56	12.85
4440	NASDAQ	CVLY	Fri, Sep 25, 2020	12.66	12.95	12.26	12.50
4439	NASDAQ	CVLY	Thu, Sep 24, 2020	12.38	12.54	12.08	12.41
4438	NASDAQ	CVLY	Wed, Sep 23, 2020	12.75	12.75	12.15	12.44
4437	NASDAQ	CVLY	Tue, Sep 22, 2020	12.80	12.82	12.50	12.65
4436	NASDAQ	CVLY	Mon, Sep 21, 2020	12.82	12.99	12.50	12.70
4435	NASDAQ	CVLY	Fri, Sep 18, 2020	13.07	13.12	12.64	13.12
4434	NASDAQ	CVLY	Thu, Sep 17, 2020	12.86	13.05	12.86	12.98
4433	NASDAQ	CVLY	Wed, Sep 16, 2020	12.92	13.10	12.91	13.00
4432	NASDAQ	CVLY	Tue, Sep 15, 2020	13.02	13.02	12.81	12.96
4431	NASDAQ	CVLY	Mon, Sep 14, 2020	13.04	13.53	12.88	12.99
4430	NASDAQ	CVLY	Fri, Sep 11, 2020	13.24	13.24	12.90	13.00
4429	NASDAQ	CVLY	Thu, Sep 10, 2020	13.16	13.26	12.81	13.00
4428	NASDAQ	CVLY	Wed, Sep 9, 2020	12.94	13.17	12.86	13.00
4427	NASDAQ	CVLY	Tue, Sep 8, 2020	13.11	13.23	12.80	13.00
4426	NASDAQ	CVLY	Fri, Sep 4, 2020	13.09	13.34	12.75	13.33
4425	NASDAQ	CVLY	Thu, Sep 3, 2020	12.80	13.06	12.75	13.00
4424	NASDAQ	CVLY	Wed, Sep 2, 2020	12.85	13.00	12.75	12.84
4423	NASDAQ	CVLY	Tue, Sep 1, 2020	12.80	13.16	12.72	12.83
4422	NASDAQ	CVLY	Mon, Aug 31, 2020	12.75	13.01	12.58	12.90
4421	NASDAQ	CVLY	Fri, Aug 28, 2020	13.00	13.15	12.75	12.92
4420	NASDAQ	CVLY	Thu, Aug 27, 2020	12.91	13.26	12.75	13.08
4419	NASDAQ	CVLY	Wed, Aug 26, 2020	12.76	12.90	12.63	12.77
4418	NASDAQ	CVLY	Tue, Aug 25, 2020	12.88	13.05	12.74	12.85
4417	NASDAQ	CVLY	Mon, Aug 24, 2020	13.19	13.19	12.86	12.87
4416	NASDAQ	CVLY	Fri, Aug 21, 2020	12.90	12.90	12.55	12.86
4415	NASDAQ	CVLY	Thu, Aug 20, 2020	12.75	12.91	12.75	12.86
4414	NASDAQ	CVLY	Wed, Aug 19, 2020	12.89	13.26	12.75	12.86
4413	NASDAQ	CVLY	Tue, Aug 18, 2020	13.15	13.15	12.76	12.86
4412	NASDAQ	CVLY	Mon, Aug 17, 2020	12.80	13.34	12.72	13.04
4411	NASDAQ	CVLY	Fri, Aug 14, 2020	13.00	13.10	12.94	13.10
4410	NASDAQ	CVLY	Thu, Aug 13, 2020	13.10	13.27	13.03	13.04
4409	NASDAQ	CVLY	Wed, Aug 12, 2020	13.24	13.35	12.85	13.35
4408	NASDAQ	CVLY	Tue, Aug 11, 2020	13.26	13.79	13.15	13.15
4407	NASDAQ	CVLY	Mon, Aug 10, 2020	12.57	13.35	12.43	13.15
4406	NASDAQ	CVLY	Fri, Aug 7, 2020	11.96	12.48	11.93	12.47
4405	NASDAQ	CVLY	Thu, Aug 6, 2020	11.89	12.16	11.85	11.98
4404	NASDAQ	CVLY	Wed, Aug 5, 2020	12.00	12.16	11.77	12.16
4403	NASDAQ	CVLY	Tue, Aug 4, 2020	11.75	11.91	11.75	11.88
4402	NASDAQ	CVLY	Mon, Aug 3, 2020	11.75	11.98	11.75	11.96
4401	NASDAQ	CVLY	Fri, Jul 31, 2020	12.00	12.09	11.62	11.75
4400	NASDAQ	CVLY	Thu, Jul 30, 2020	12.25	12.25	11.92	11.95
4399	NASDAQ	CVLY	Wed, Jul 29, 2020	12.09	12.65	12.09	12.35
4398	NASDAQ	CVLY	Tue, Jul 28, 2020	12.08	12.33	12.05	12.25
4397	NASDAQ	CVLY	Mon, Jul 27, 2020	12.54	12.73	12.21	12.26
4396	NASDAQ	CVLY	Fri, Jul 24, 2020	12.88	13.00	12.50	12.70
4395	NASDAQ	CVLY	Thu, Jul 23, 2020	12.71	13.00	12.70	12.70
4394	NASDAQ	CVLY	Wed, Jul 22, 2020	12.70	12.85	12.70	12.85
4393	NASDAQ	CVLY	Tue, Jul 21, 2020	12.46	13.00	12.46	12.85
4392	NASDAQ	CVLY	Mon, Jul 20, 2020	12.06	12.29	12.00	12.29
4391	NASDAQ	CVLY	Fri, Jul 17, 2020	12.19	12.64	11.95	12.13
4390	NASDAQ	CVLY	Thu, Jul 16, 2020	12.02	12.69	12.02	12.13
4389	NASDAQ	CVLY	Wed, Jul 15, 2020	12.45	12.65	12.06	12.06
4388	NASDAQ	CVLY	Tue, Jul 14, 2020	12.50	12.71	12.11	12.19
4387	NASDAQ	CVLY	Mon, Jul 13, 2020	12.64	13.04	12.34	12.60
4386	NASDAQ	CVLY	Fri, Jul 10, 2020	12.75	12.75	12.18	12.50
4385	NASDAQ	CVLY	Thu, Jul 9, 2020	13.00	13.12	12.27	12.34
4384	NASDAQ	CVLY	Wed, Jul 8, 2020	13.19	13.40	12.81	12.84
4383	NASDAQ	CVLY	Tue, Jul 7, 2020	13.77	13.85	13.16	13.16
4382	NASDAQ	CVLY	Mon, Jul 6, 2020	13.84	14.10	13.71	13.90
4381	NASDAQ	CVLY	Thu, Jul 2, 2020	13.85	14.02	13.45	13.60
4380	NASDAQ	CVLY	Wed, Jul 1, 2020	13.76	14.13	13.54	13.74
4379	NASDAQ	CVLY	Tue, Jun 30, 2020	13.65	13.88	13.65	13.83
4378	NASDAQ	CVLY	Mon, Jun 29, 2020	13.86	13.86	13.61	13.64
4377	NASDAQ	CVLY	Fri, Jun 26, 2020	13.59	13.86	13.01	13.80
4376	NASDAQ	CVLY	Thu, Jun 25, 2020	13.51	13.87	13.50	13.80
4375	NASDAQ	CVLY	Wed, Jun 24, 2020	14.27	14.39	13.50	13.65
4374	NASDAQ	CVLY	Tue, Jun 23, 2020	14.34	14.57	13.95	14.51
4373	NASDAQ	CVLY	Mon, Jun 22, 2020	13.92	14.29	13.91	14.09
4372	NASDAQ	CVLY	Fri, Jun 19, 2020	13.86	14.11	13.45	14.11
4371	NASDAQ	CVLY	Thu, Jun 18, 2020	13.44	13.66	13.22	13.60
4370	NASDAQ	CVLY	Wed, Jun 17, 2020	14.14	14.30	13.41	13.60
4369	NASDAQ	CVLY	Tue, Jun 16, 2020	14.00	14.37	13.73	14.15
4368	NASDAQ	CVLY	Mon, Jun 15, 2020	13.32	13.52	13.02	13.52
4367	NASDAQ	CVLY	Fri, Jun 12, 2020	14.20	14.20	13.50	13.68
4366	NASDAQ	CVLY	Thu, Jun 11, 2020	13.83	13.83	13.36	13.69
4365	NASDAQ	CVLY	Wed, Jun 10, 2020	14.87	14.87	14.02	14.50
4364	NASDAQ	CVLY	Tue, Jun 9, 2020	14.80	15.25	14.07	14.74
4363	NASDAQ	CVLY	Mon, Jun 8, 2020	15.35	15.60	14.65	15.02
4362	NASDAQ	CVLY	Fri, Jun 5, 2020	14.05	15.21	14.05	14.91
4361	NASDAQ	CVLY	Thu, Jun 4, 2020	13.62	14.07	13.28	13.52
4360	NASDAQ	CVLY	Wed, Jun 3, 2020	13.31	14.45	13.14	13.68
4359	NASDAQ	CVLY	Tue, Jun 2, 2020	13.01	14.31	12.71	13.00
4358	NASDAQ	CVLY	Mon, Jun 1, 2020	13.33	13.52	12.74	12.74
4357	NASDAQ	CVLY	Fri, May 29, 2020	13.38	13.51	12.81	13.25
4356	NASDAQ	CVLY	Thu, May 28, 2020	13.78	13.79	13.10	13.56
4355	NASDAQ	CVLY	Wed, May 27, 2020	13.21	13.69	12.89	13.56
4354	NASDAQ	CVLY	Tue, May 26, 2020	12.69	12.98	12.35	12.84
4353	NASDAQ	CVLY	Fri, May 22, 2020	12.10	12.31	11.68	12.13
4352	NASDAQ	CVLY	Thu, May 21, 2020	12.29	12.29	11.67	12.06
4351	NASDAQ	CVLY	Wed, May 20, 2020	12.09	12.53	11.83	12.21
4350	NASDAQ	CVLY	Tue, May 19, 2020	12.16	12.21	11.61	11.86
4349	NASDAQ	CVLY	Mon, May 18, 2020	11.70	12.55	11.25	12.34
4348	NASDAQ	CVLY	Fri, May 15, 2020	11.24	11.80	11.05	11.48
4347	NASDAQ	CVLY	Thu, May 14, 2020	10.99	11.44	10.62	11.15
4346	NASDAQ	CVLY	Wed, May 13, 2020	11.59	11.61	10.84	11.36
4345	NASDAQ	CVLY	Tue, May 12, 2020	12.54	12.54	11.51	11.80
4344	NASDAQ	CVLY	Mon, May 11, 2020	12.77	13.00	12.09	12.09
4343	NASDAQ	CVLY	Fri, May 8, 2020	12.61	13.10	12.61	12.95
4342	NASDAQ	CVLY	Thu, May 7, 2020	12.50	12.50	12.19	12.40
4341	NASDAQ	CVLY	Wed, May 6, 2020	13.10	13.55	12.27	12.28
4340	NASDAQ	CVLY	Tue, May 5, 2020	13.88	14.80	12.84	13.25
4339	NASDAQ	CVLY	Mon, May 4, 2020	13.25	13.85	13.15	13.55
4338	NASDAQ	CVLY	Fri, May 1, 2020	13.53	13.60	13.00	13.32
4337	NASDAQ	CVLY	Thu, Apr 30, 2020	14.03	14.49	13.57	14.05
4336	NASDAQ	CVLY	Wed, Apr 29, 2020	13.79	15.12	13.59	14.59
4335	NASDAQ	CVLY	Tue, Apr 28, 2020	13.21	13.71	13.05	13.10
4334	NASDAQ	CVLY	Mon, Apr 27, 2020	12.24	13.39	12.00	12.91
4333	NASDAQ	CVLY	Fri, Apr 24, 2020	12.35	12.49	12.27	12.40
4332	NASDAQ	CVLY	Thu, Apr 23, 2020	12.31	12.90	12.31	12.45
4331	NASDAQ	CVLY	Wed, Apr 22, 2020	12.90	12.90	12.12	12.45
4330	NASDAQ	CVLY	Tue, Apr 21, 2020	11.99	12.62	11.80	12.50
4329	NASDAQ	CVLY	Mon, Apr 20, 2020	12.64	13.89	12.15	12.17
4328	NASDAQ	CVLY	Fri, Apr 17, 2020	13.37	13.83	13.00	13.11
4327	NASDAQ	CVLY	Thu, Apr 16, 2020	13.17	13.25	12.52	13.05
4326	NASDAQ	CVLY	Wed, Apr 15, 2020	13.67	13.76	13.30	13.32
4325	NASDAQ	CVLY	Tue, Apr 14, 2020	14.27	14.57	13.53	14.00
4324	NASDAQ	CVLY	Mon, Apr 13, 2020	15.43	15.53	14.11	14.11
4323	NASDAQ	CVLY	Thu, Apr 9, 2020	15.44	15.70	15.20	15.65
4322	NASDAQ	CVLY	Wed, Apr 8, 2020	14.85	15.18	14.59	15.18
4321	NASDAQ	CVLY	Tue, Apr 7, 2020	14.59	15.13	14.27	14.50
4320	NASDAQ	CVLY	Mon, Apr 6, 2020	14.18	14.60	14.10	14.48
4319	NASDAQ	CVLY	Fri, Apr 3, 2020	13.90	14.04	13.35	13.65
4318	NASDAQ	CVLY	Thu, Apr 2, 2020	13.71	14.71	13.27	14.00
4317	NASDAQ	CVLY	Wed, Apr 1, 2020	15.56	15.56	13.26	13.31
4316	NASDAQ	CVLY	Tue, Mar 31, 2020	15.40	16.10	14.40	16.10
4315	NASDAQ	CVLY	Mon, Mar 30, 2020	14.71	14.99	14.64	14.99
4314	NASDAQ	CVLY	Fri, Mar 27, 2020	15.05	15.44	14.15	14.15
4313	NASDAQ	CVLY	Thu, Mar 26, 2020	15.50	15.83	15.37	15.50
4312	NASDAQ	CVLY	Wed, Mar 25, 2020	15.52	15.55	14.68	15.47
4311	NASDAQ	CVLY	Tue, Mar 24, 2020	15.87	15.87	14.96	15.67
4310	NASDAQ	CVLY	Mon, Mar 23, 2020	16.33	16.38	14.59	14.71
4309	NASDAQ	CVLY	Fri, Mar 20, 2020	16.58	16.66	14.19	16.33
4308	NASDAQ	CVLY	Thu, Mar 19, 2020	16.95	17.40	16.00	16.48
4307	NASDAQ	CVLY	Wed, Mar 18, 2020	19.11	19.40	16.85	17.06
4306	NASDAQ	CVLY	Tue, Mar 17, 2020	15.97	22.50	15.10	22.50
4305	NASDAQ	CVLY	Mon, Mar 16, 2020	16.50	16.66	15.00	15.97
4304	NASDAQ	CVLY	Fri, Mar 13, 2020	16.10	17.73	16.10	17.55
4303	NASDAQ	CVLY	Thu, Mar 12, 2020	16.46	17.03	15.55	16.01
4302	NASDAQ	CVLY	Wed, Mar 11, 2020	18.16	18.16	17.00	17.52
4301	NASDAQ	CVLY	Tue, Mar 10, 2020	17.61	17.99	17.10	17.99
4300	NASDAQ	CVLY	Mon, Mar 9, 2020	18.26	18.83	17.45	17.85
4299	NASDAQ	CVLY	Fri, Mar 6, 2020	19.25	19.56	18.95	19.20
4298	NASDAQ	CVLY	Thu, Mar 5, 2020	19.80	19.80	19.10	19.68
4297	NASDAQ	CVLY	Wed, Mar 4, 2020	19.80	20.37	19.75	20.25
4296	NASDAQ	CVLY	Tue, Mar 3, 2020	20.36	20.36	19.50	19.75
4295	NASDAQ	CVLY	Mon, Mar 2, 2020	20.63	20.88	20.02	20.59
4294	NASDAQ	CVLY	Fri, Feb 28, 2020	20.65	20.87	20.50	20.60
4293	NASDAQ	CVLY	Thu, Feb 27, 2020	20.72	21.00	20.44	20.70
4292	NASDAQ	CVLY	Wed, Feb 26, 2020	21.25	21.44	20.61	21.10
4291	NASDAQ	CVLY	Tue, Feb 25, 2020	21.56	21.56	21.00	21.00
4290	NASDAQ	CVLY	Mon, Feb 24, 2020	21.73	21.85	21.60	21.63
4289	NASDAQ	CVLY	Fri, Feb 21, 2020	22.14	22.30	21.65	22.15
4288	NASDAQ	CVLY	Thu, Feb 20, 2020	21.74	22.20	21.60	22.09
4287	NASDAQ	CVLY	Wed, Feb 19, 2020	21.82	22.06	21.76	21.80
4286	NASDAQ	CVLY	Tue, Feb 18, 2020	22.22	22.24	21.82	21.82
4285	NASDAQ	CVLY	Fri, Feb 14, 2020	22.09	22.33	22.01	22.17
4284	NASDAQ	CVLY	Thu, Feb 13, 2020	22.00	22.18	22.00	22.15
4283	NASDAQ	CVLY	Wed, Feb 12, 2020	22.49	22.49	22.01	22.04
4282	NASDAQ	CVLY	Tue, Feb 11, 2020	22.29	22.50	21.95	22.33
4281	NASDAQ	CVLY	Mon, Feb 10, 2020	22.09	22.16	22.09	22.16
4280	NASDAQ	CVLY	Fri, Feb 7, 2020	22.17	22.17	22.01	22.02
4279	NASDAQ	CVLY	Thu, Feb 6, 2020	22.19	22.25	21.92	22.00
4278	NASDAQ	CVLY	Wed, Feb 5, 2020	22.17	22.34	22.04	22.15
4277	NASDAQ	CVLY	Tue, Feb 4, 2020	22.01	22.28	21.81	21.81
4276	NASDAQ	CVLY	Mon, Feb 3, 2020	21.81	21.90	21.71	21.90
4275	NASDAQ	CVLY	Fri, Jan 31, 2020	22.10	22.10	21.46	21.80
4274	NASDAQ	CVLY	Thu, Jan 30, 2020	22.15	22.30	22.15	22.18
4273	NASDAQ	CVLY	Wed, Jan 29, 2020	22.46	22.46	22.20	22.20
4272	NASDAQ	CVLY	Tue, Jan 28, 2020	22.37	22.50	22.22	22.46
4271	NASDAQ	CVLY	Mon, Jan 27, 2020	22.18	22.50	22.18	22.22
4270	NASDAQ	CVLY	Fri, Jan 24, 2020	22.09	22.72	22.09	22.70
4269	NASDAQ	CVLY	Thu, Jan 23, 2020	22.13	22.28	22.01	22.01
4268	NASDAQ	CVLY	Wed, Jan 22, 2020	22.16	22.30	22.07	22.30
4267	NASDAQ	CVLY	Tue, Jan 21, 2020	22.36	22.37	22.16	22.16
4266	NASDAQ	CVLY	Fri, Jan 17, 2020	22.49	22.90	22.06	22.24
4265	NASDAQ	CVLY	Thu, Jan 16, 2020	21.84	22.22	21.84	22.03
4264	NASDAQ	CVLY	Wed, Jan 15, 2020	21.74	22.07	21.56	21.61
4263	NASDAQ	CVLY	Tue, Jan 14, 2020	21.57	22.04	21.55	21.55
4262	NASDAQ	CVLY	Mon, Jan 13, 2020	22.11	22.11	22.00	22.10
4261	NASDAQ	CVLY	Fri, Jan 10, 2020	22.58	22.58	21.80	21.96
4260	NASDAQ	CVLY	Thu, Jan 9, 2020	22.52	22.77	22.33	22.58
4259	NASDAQ	CVLY	Wed, Jan 8, 2020	22.91	22.94	22.71	22.73
4258	NASDAQ	CVLY	Tue, Jan 7, 2020	22.69	22.88	22.69	22.83
4257	NASDAQ	CVLY	Mon, Jan 6, 2020	22.60	22.94	22.30	22.80
4256	NASDAQ	CVLY	Fri, Jan 3, 2020	22.68	22.99	22.62	22.65
4255	NASDAQ	CVLY	Thu, Jan 2, 2020	23.05	23.05	22.90	23.00
4254	NASDAQ	CVLY	Tue, Dec 31, 2019	23.11	23.11	22.80	23.03
4253	NASDAQ	CVLY	Mon, Dec 30, 2019	23.20	23.20	23.00	23.00
4252	NASDAQ	CVLY	Fri, Dec 27, 2019	23.02	23.11	22.86	23.06
4251	NASDAQ	CVLY	Thu, Dec 26, 2019	23.20	23.36	23.03	23.14
4250	NASDAQ	CVLY	Tue, Dec 24, 2019	23.19	23.20	23.13	23.20
4249	NASDAQ	CVLY	Mon, Dec 23, 2019	23.19	23.22	23.01	23.10
4248	NASDAQ	CVLY	Fri, Dec 20, 2019	23.24	23.50	22.85	23.30
4247	NASDAQ	CVLY	Thu, Dec 19, 2019	23.05	23.21	23.02	23.02
4246	NASDAQ	CVLY	Wed, Dec 18, 2019	22.92	23.34	22.92	23.07
4245	NASDAQ	CVLY	Tue, Dec 17, 2019	23.11	23.55	23.09	23.10
4244	NASDAQ	CVLY	Mon, Dec 16, 2019	22.76	23.60	22.76	23.29
4243	NASDAQ	CVLY	Fri, Dec 13, 2019	22.62	23.00	22.51	22.81
4242	NASDAQ	CVLY	Thu, Dec 12, 2019	22.74	22.98	22.52	22.68
4241	NASDAQ	CVLY	Wed, Dec 11, 2019	22.59	22.65	22.43	22.65
4240	NASDAQ	CVLY	Tue, Dec 10, 2019	22.01	22.75	22.01	22.59
4239	NASDAQ	CVLY	Mon, Dec 9, 2019	22.01	22.25	22.00	22.00
4238	NASDAQ	CVLY	Fri, Dec 6, 2019	21.92	22.66	21.88	22.00
4237	NASDAQ	CVLY	Thu, Dec 5, 2019	21.77	22.40	21.70	21.89
4236	NASDAQ	CVLY	Wed, Dec 4, 2019	21.63	22.03	21.50	21.72
4235	NASDAQ	CVLY	Tue, Dec 3, 2019	21.80	21.80	21.36	21.42
4234	NASDAQ	CVLY	Mon, Dec 2, 2019	21.73	22.98	21.65	21.88
4233	NASDAQ	CVLY	Fri, Nov 29, 2019	21.35	21.56	21.35	21.51
4232	NASDAQ	CVLY	Wed, Nov 27, 2019	21.28	21.86	21.25	21.50
4231	NASDAQ	CVLY	Tue, Nov 26, 2019	21.65	21.78	21.51	21.52
4230	NASDAQ	CVLY	Mon, Nov 25, 2019	21.68	21.93	21.51	21.51
4229	NASDAQ	CVLY	Fri, Nov 22, 2019	22.04	22.04	21.72	21.72
4228	NASDAQ	CVLY	Thu, Nov 21, 2019	22.06	22.06	21.72	21.75
4227	NASDAQ	CVLY	Wed, Nov 20, 2019	22.03	22.51	21.76	21.89
4226	NASDAQ	CVLY	Tue, Nov 19, 2019	22.09	22.35	21.83	22.20
4225	NASDAQ	CVLY	Mon, Nov 18, 2019	22.21	22.36	22.02	22.02
4224	NASDAQ	CVLY	Fri, Nov 15, 2019	22.46	22.57	22.04	22.22
4223	NASDAQ	CVLY	Thu, Nov 14, 2019	22.39	22.60	22.25	22.25
4222	NASDAQ	CVLY	Wed, Nov 13, 2019	22.20	22.47	21.94	22.39
4221	NASDAQ	CVLY	Tue, Nov 12, 2019	22.12	22.49	22.05	22.40
4220	NASDAQ	CVLY	Mon, Nov 11, 2019	22.19	22.21	21.90	22.00
4219	NASDAQ	CVLY	Fri, Nov 8, 2019	22.24	22.34	21.99	22.13
4218	NASDAQ	CVLY	Thu, Nov 7, 2019	22.18	22.41	21.83	22.26
4217	NASDAQ	CVLY	Wed, Nov 6, 2019	21.70	22.05	21.66	21.91
4216	NASDAQ	CVLY	Tue, Nov 5, 2019	21.73	21.88	21.48	21.70
4215	NASDAQ	CVLY	Mon, Nov 4, 2019	21.60	21.76	21.57	21.73
4214	NASDAQ	CVLY	Fri, Nov 1, 2019	21.68	21.69	21.45	21.46
4213	NASDAQ	CVLY	Thu, Oct 31, 2019	21.52	21.65	21.30	21.65
4212	NASDAQ	CVLY	Wed, Oct 30, 2019	21.65	21.65	21.36	21.48
4211	NASDAQ	CVLY	Tue, Oct 29, 2019	21.14	21.51	21.14	21.41
4210	NASDAQ	CVLY	Mon, Oct 28, 2019	21.50	21.60	21.45	21.46
4209	NASDAQ	CVLY	Fri, Oct 25, 2019	21.44	21.48	21.34	21.40
4208	NASDAQ	CVLY	Thu, Oct 24, 2019	21.50	21.52	21.25	21.48
4207	NASDAQ	CVLY	Wed, Oct 23, 2019	21.50	21.59	21.45	21.59
4206	NASDAQ	CVLY	Tue, Oct 22, 2019	21.38	21.50	21.38	21.46
4205	NASDAQ	CVLY	Mon, Oct 21, 2019	21.66	21.85	21.41	21.50
4204	NASDAQ	CVLY	Fri, Oct 18, 2019	21.26	21.87	20.89	21.33
4203	NASDAQ	CVLY	Thu, Oct 17, 2019	21.40	21.41	21.24	21.30
4202	NASDAQ	CVLY	Wed, Oct 16, 2019	21.21	21.29	21.17	21.29
4201	NASDAQ	CVLY	Tue, Oct 15, 2019	21.29	21.36	21.23	21.36
4200	NASDAQ	CVLY	Mon, Oct 14, 2019	20.98	21.38	20.98	21.14
4199	NASDAQ	CVLY	Fri, Oct 11, 2019	20.95	21.38	20.95	21.19
4198	NASDAQ	CVLY	Thu, Oct 10, 2019	21.00	21.24	20.98	20.98
4197	NASDAQ	CVLY	Wed, Oct 9, 2019	20.79	21.24	20.69	20.95
4196	NASDAQ	CVLY	Tue, Oct 8, 2019	21.23	21.28	21.05	21.05
4195	NASDAQ	CVLY	Mon, Oct 7, 2019	21.53	21.53	21.20	21.25
4194	NASDAQ	CVLY	Fri, Oct 4, 2019	21.35	21.58	21.35	21.48
4193	NASDAQ	CVLY	Thu, Oct 3, 2019	21.43	21.62	21.27	21.43
4192	NASDAQ	CVLY	Wed, Oct 2, 2019	21.67	21.88	21.34	21.43
4191	NASDAQ	CVLY	Tue, Oct 1, 2019	22.23	22.23	21.62	21.62
4190	NASDAQ	CVLY	Mon, Sep 30, 2019	21.90	22.43	21.90	22.15
4189	NASDAQ	CVLY	Fri, Sep 27, 2019	22.24	22.48	21.81	21.81
4188	NASDAQ	CVLY	Thu, Sep 26, 2019	22.27	22.33	22.01	22.02
4187	NASDAQ	CVLY	Wed, Sep 25, 2019	21.89	22.43	21.89	22.23
4186	NASDAQ	CVLY	Tue, Sep 24, 2019	22.45	22.55	21.70	21.83
4185	NASDAQ	CVLY	Mon, Sep 23, 2019	22.70	22.80	22.48	22.48
4184	NASDAQ	CVLY	Fri, Sep 20, 2019	22.30	23.46	21.72	22.98
4183	NASDAQ	CVLY	Thu, Sep 19, 2019	22.48	22.74	22.42	22.42
4182	NASDAQ	CVLY	Wed, Sep 18, 2019	22.69	22.69	22.29	22.62
4181	NASDAQ	CVLY	Tue, Sep 17, 2019	22.44	22.72	22.44	22.62
4180	NASDAQ	CVLY	Mon, Sep 16, 2019	22.88	23.03	22.60	22.73
4179	NASDAQ	CVLY	Fri, Sep 13, 2019	23.17	23.19	22.33	22.97
4178	NASDAQ	CVLY	Thu, Sep 12, 2019	22.57	23.38	22.11	23.24
4177	NASDAQ	CVLY	Wed, Sep 11, 2019	22.18	23.24	21.90	22.78
4176	NASDAQ	CVLY	Tue, Sep 10, 2019	21.24	22.04	21.14	22.00
4175	NASDAQ	CVLY	Mon, Sep 9, 2019	20.46	21.39	20.46	21.37
4174	NASDAQ	CVLY	Fri, Sep 6, 2019	20.19	20.94	20.15	20.59
4173	NASDAQ	CVLY	Thu, Sep 5, 2019	20.39	20.81	20.34	20.34
4172	NASDAQ	CVLY	Wed, Sep 4, 2019	20.86	20.86	20.20	20.39
4171	NASDAQ	CVLY	Tue, Sep 3, 2019	20.95	21.55	20.75	20.81
4170	NASDAQ	CVLY	Fri, Aug 30, 2019	21.24	21.35	20.93	21.30
4169	NASDAQ	CVLY	Thu, Aug 29, 2019	21.35	21.50	20.82	21.50
4168	NASDAQ	CVLY	Wed, Aug 28, 2019	19.30	21.41	19.30	21.05
4167	NASDAQ	CVLY	Tue, Aug 27, 2019	21.05	21.09	20.86	21.08
4166	NASDAQ	CVLY	Mon, Aug 26, 2019	19.57	21.12	19.57	21.05
4165	NASDAQ	CVLY	Fri, Aug 23, 2019	20.62	20.74	19.86	20.05
4164	NASDAQ	CVLY	Thu, Aug 22, 2019	21.07	21.13	20.92	20.98
4163	NASDAQ	CVLY	Wed, Aug 21, 2019	21.10	21.29	21.04	21.22
4162	NASDAQ	CVLY	Tue, Aug 20, 2019	20.99	21.38	20.99	21.36
4161	NASDAQ	CVLY	Mon, Aug 19, 2019	21.33	21.59	21.30	21.52
4160	NASDAQ	CVLY	Fri, Aug 16, 2019	20.81	21.31	20.81	21.28
4159	NASDAQ	CVLY	Thu, Aug 15, 2019	21.02	21.24	20.62	20.64
4158	NASDAQ	CVLY	Wed, Aug 14, 2019	20.85	20.99	20.60	20.96
4157	NASDAQ	CVLY	Tue, Aug 13, 2019	20.87	21.50	20.77	21.24
4156	NASDAQ	CVLY	Mon, Aug 12, 2019	20.29	20.73	20.29	20.73
4155	NASDAQ	CVLY	Fri, Aug 9, 2019	20.81	21.30	20.51	20.51
4154	NASDAQ	CVLY	Thu, Aug 8, 2019	21.43	21.43	20.94	20.94
4153	NASDAQ	CVLY	Wed, Aug 7, 2019	20.86	21.50	20.86	21.28
4152	NASDAQ	CVLY	Tue, Aug 6, 2019	20.86	21.31	20.76	21.01
4151	NASDAQ	CVLY	Mon, Aug 5, 2019	20.95	21.33	20.94	20.94
4150	NASDAQ	CVLY	Fri, Aug 2, 2019	21.68	21.78	21.62	21.68
4149	NASDAQ	CVLY	Thu, Aug 1, 2019	22.48	22.52	21.90	21.95
4148	NASDAQ	CVLY	Wed, Jul 31, 2019	22.49	22.86	22.29	22.29
4147	NASDAQ	CVLY	Tue, Jul 30, 2019	21.80	22.76	21.79	22.50
4146	NASDAQ	CVLY	Mon, Jul 29, 2019	22.00	22.33	22.00	22.10
4145	NASDAQ	CVLY	Fri, Jul 26, 2019	21.90	22.08	21.76	21.98
4144	NASDAQ	CVLY	Thu, Jul 25, 2019	21.84	21.84	21.70	21.73
4143	NASDAQ	CVLY	Wed, Jul 24, 2019	21.33	22.02	21.11	21.86
4142	NASDAQ	CVLY	Tue, Jul 23, 2019	21.44	21.72	21.44	21.59
4141	NASDAQ	CVLY	Mon, Jul 22, 2019	21.35	21.48	21.24	21.41
4140	NASDAQ	CVLY	Fri, Jul 19, 2019	21.33	22.01	21.33	21.69
4139	NASDAQ	CVLY	Thu, Jul 18, 2019	21.71	22.12	21.60	21.67
4138	NASDAQ	CVLY	Wed, Jul 17, 2019	21.72	22.29	21.44	21.89
4137	NASDAQ	CVLY	Tue, Jul 16, 2019	21.66	23.21	21.50	21.82
4136	NASDAQ	CVLY	Mon, Jul 15, 2019	21.52	21.68	21.34	21.64
4135	NASDAQ	CVLY	Fri, Jul 12, 2019	21.16	22.18	21.16	21.55
4134	NASDAQ	CVLY	Thu, Jul 11, 2019	21.66	21.66	20.97	21.31
4133	NASDAQ	CVLY	Wed, Jul 10, 2019	22.11	22.16	21.39	21.71
4132	NASDAQ	CVLY	Tue, Jul 9, 2019	21.82	22.23	21.82	22.02
4131	NASDAQ	CVLY	Mon, Jul 8, 2019	21.80	21.95	21.52	21.95
4130	NASDAQ	CVLY	Fri, Jul 5, 2019	21.47	21.95	21.47	21.84
4129	NASDAQ	CVLY	Wed, Jul 3, 2019	21.41	21.52	21.41	21.52
4128	NASDAQ	CVLY	Tue, Jul 2, 2019	21.48	21.55	21.28	21.50
4127	NASDAQ	CVLY	Mon, Jul 1, 2019	21.84	22.10	21.10	21.50
4126	NASDAQ	CVLY	Fri, Jun 28, 2019	21.25	22.19	21.25	21.90
4125	NASDAQ	CVLY	Thu, Jun 27, 2019	20.43	21.30	20.43	21.30
4124	NASDAQ	CVLY	Wed, Jun 26, 2019	20.39	20.86	20.27	20.40
4123	NASDAQ	CVLY	Tue, Jun 25, 2019	20.14	20.32	20.06	20.22
4122	NASDAQ	CVLY	Mon, Jun 24, 2019	20.63	20.92	20.24	20.59
4121	NASDAQ	CVLY	Fri, Jun 21, 2019	20.37	20.74	20.19	20.69
4120	NASDAQ	CVLY	Thu, Jun 20, 2019	20.38	20.58	19.96	20.49
4119	NASDAQ	CVLY	Wed, Jun 19, 2019	20.38	20.43	20.29	20.35
4118	NASDAQ	CVLY	Tue, Jun 18, 2019	20.10	20.47	20.10	20.35
4117	NASDAQ	CVLY	Mon, Jun 17, 2019	20.01	20.24	19.90	20.07
4116	NASDAQ	CVLY	Fri, Jun 14, 2019	20.24	20.30	19.91	20.08
4115	NASDAQ	CVLY	Thu, Jun 13, 2019	20.04	20.24	19.73	20.10
4114	NASDAQ	CVLY	Wed, Jun 12, 2019	20.04	20.20	19.96	20.02
4113	NASDAQ	CVLY	Tue, Jun 11, 2019	20.19	20.28	19.81	20.21
4112	NASDAQ	CVLY	Mon, Jun 10, 2019	19.86	20.28	19.86	19.99
4111	NASDAQ	CVLY	Fri, Jun 7, 2019	19.96	20.09	19.49	19.67
4110	NASDAQ	CVLY	Thu, Jun 6, 2019	19.65	20.09	19.65	19.98
4109	NASDAQ	CVLY	Wed, Jun 5, 2019	19.81	19.98	19.57	19.64
4108	NASDAQ	CVLY	Tue, Jun 4, 2019	20.13	20.22	19.30	19.98
4107	NASDAQ	CVLY	Mon, Jun 3, 2019	20.01	20.97	19.91	19.98
4106	NASDAQ	CVLY	Fri, May 31, 2019	20.24	20.45	19.92	20.02
4105	NASDAQ	CVLY	Thu, May 30, 2019	20.10	20.28	19.96	20.15
4104	NASDAQ	CVLY	Wed, May 29, 2019	20.21	21.59	20.02	20.02
4103	NASDAQ	CVLY	Tue, May 28, 2019	20.69	21.61	20.30	20.30
4102	NASDAQ	CVLY	Fri, May 24, 2019	20.71	21.28	20.44	20.84
4101	NASDAQ	CVLY	Thu, May 23, 2019	21.24	21.34	20.33	20.56
4100	NASDAQ	CVLY	Wed, May 22, 2019	21.45	21.67	21.19	21.33
4099	NASDAQ	CVLY	Tue, May 21, 2019	21.70	21.72	21.43	21.57
4098	NASDAQ	CVLY	Mon, May 20, 2019	21.40	21.67	21.40	21.67
4097	NASDAQ	CVLY	Fri, May 17, 2019	20.92	21.45	20.92	21.22
4096	NASDAQ	CVLY	Thu, May 16, 2019	21.45	21.45	20.97	21.01
4095	NASDAQ	CVLY	Wed, May 15, 2019	20.66	21.11	20.53	21.06
4094	NASDAQ	CVLY	Tue, May 14, 2019	20.47	21.60	20.47	20.86
4093	NASDAQ	CVLY	Mon, May 13, 2019	20.93	20.93	19.78	20.22
4092	NASDAQ	CVLY	Fri, May 10, 2019	21.19	21.45	20.74	21.14
4091	NASDAQ	CVLY	Thu, May 9, 2019	22.05	22.05	21.19	21.19
4090	NASDAQ	CVLY	Wed, May 8, 2019	21.67	22.35	21.45	21.45
4089	NASDAQ	CVLY	Tue, May 7, 2019	21.36	21.79	20.94	21.62
4088	NASDAQ	CVLY	Mon, May 6, 2019	20.50	21.66	20.10	21.47
4087	NASDAQ	CVLY	Fri, May 3, 2019	20.15	20.81	20.06	20.81
4086	NASDAQ	CVLY	Thu, May 2, 2019	20.26	20.26	19.77	19.93
4085	NASDAQ	CVLY	Wed, May 1, 2019	20.23	20.23	19.81	19.82
4084	NASDAQ	CVLY	Tue, Apr 30, 2019	20.22	20.36	20.15	20.15
4083	NASDAQ	CVLY	Mon, Apr 29, 2019	19.81	20.27	19.81	20.24
4082	NASDAQ	CVLY	Fri, Apr 26, 2019	19.95	19.95	19.95	19.95
4081	NASDAQ	CVLY	Thu, Apr 25, 2019	19.83	20.00	19.69	19.88
4080	NASDAQ	CVLY	Wed, Apr 24, 2019	20.24	20.27	19.70	19.84
4079	NASDAQ	CVLY	Tue, Apr 23, 2019	20.51	20.63	20.10	20.31
4078	NASDAQ	CVLY	Mon, Apr 22, 2019	20.22	20.94	20.11	20.66
4077	NASDAQ	CVLY	Thu, Apr 18, 2019	20.94	21.26	20.94	21.26
4076	NASDAQ	CVLY	Wed, Apr 17, 2019	20.96	21.29	20.79	21.14
4075	NASDAQ	CVLY	Tue, Apr 16, 2019	20.67	20.90	20.62	20.78
4074	NASDAQ	CVLY	Mon, Apr 15, 2019	20.62	20.62	20.27	20.48
4073	NASDAQ	CVLY	Fri, Apr 12, 2019	20.61	20.92	20.33	20.36
4072	NASDAQ	CVLY	Thu, Apr 11, 2019	20.03	20.76	20.02	20.49
4071	NASDAQ	CVLY	Wed, Apr 10, 2019	19.90	20.67	19.53	20.00
4070	NASDAQ	CVLY	Tue, Apr 9, 2019	20.35	20.39	20.10	20.10
4069	NASDAQ	CVLY	Mon, Apr 8, 2019	20.59	20.59	20.30	20.34
4068	NASDAQ	CVLY	Fri, Apr 5, 2019	20.01	20.57	19.91	20.45
4067	NASDAQ	CVLY	Thu, Apr 4, 2019	19.64	20.43	19.62	20.25
4066	NASDAQ	CVLY	Wed, Apr 3, 2019	20.24	20.33	19.46	19.71
4065	NASDAQ	CVLY	Tue, Apr 2, 2019	20.38	20.64	19.90	20.14
4064	NASDAQ	CVLY	Mon, Apr 1, 2019	20.52	20.62	20.02	20.45
4063	NASDAQ	CVLY	Fri, Mar 29, 2019	20.24	21.31	20.24	20.33
4062	NASDAQ	CVLY	Thu, Mar 28, 2019	20.14	20.48	20.10	20.30
4061	NASDAQ	CVLY	Wed, Mar 27, 2019	20.10	20.48	19.55	20.26
4060	NASDAQ	CVLY	Tue, Mar 26, 2019	19.76	20.29	18.87	20.27
4059	NASDAQ	CVLY	Mon, Mar 25, 2019	19.90	20.09	19.19	19.81
4058	NASDAQ	CVLY	Fri, Mar 22, 2019	21.43	21.43	18.71	20.00
4057	NASDAQ	CVLY	Thu, Mar 21, 2019	21.68	21.68	21.17	21.21
4056	NASDAQ	CVLY	Wed, Mar 20, 2019	21.51	22.06	21.48	21.76
4055	NASDAQ	CVLY	Tue, Mar 19, 2019	21.92	22.47	21.41	21.74
4054	NASDAQ	CVLY	Mon, Mar 18, 2019	21.94	22.23	21.68	22.16
4053	NASDAQ	CVLY	Fri, Mar 15, 2019	22.03	22.32	21.73	21.88
4052	NASDAQ	CVLY	Thu, Mar 14, 2019	21.75	22.25	21.72	21.97
4051	NASDAQ	CVLY	Wed, Mar 13, 2019	21.97	22.09	21.51	21.68
4050	NASDAQ	CVLY	Tue, Mar 12, 2019	21.87	22.33	21.69	21.81
4049	NASDAQ	CVLY	Mon, Mar 11, 2019	21.37	21.90	21.29	21.83
4048	NASDAQ	CVLY	Fri, Mar 8, 2019	21.75	21.85	21.32	21.35
4047	NASDAQ	CVLY	Thu, Mar 7, 2019	21.83	22.09	21.36	21.54
4046	NASDAQ	CVLY	Wed, Mar 6, 2019	22.14	22.35	21.79	21.93
4045	NASDAQ	CVLY	Tue, Mar 5, 2019	22.11	22.26	21.73	22.09
4044	NASDAQ	CVLY	Mon, Mar 4, 2019	21.46	22.31	21.46	22.01
4043	NASDAQ	CVLY	Fri, Mar 1, 2019	21.75	22.40	21.75	22.32
4042	NASDAQ	CVLY	Thu, Feb 28, 2019	21.90	21.90	21.19	21.60
4041	NASDAQ	CVLY	Wed, Feb 27, 2019	21.99	22.00	21.81	21.86
4040	NASDAQ	CVLY	Tue, Feb 26, 2019	21.82	22.30	21.80	21.90
4039	NASDAQ	CVLY	Mon, Feb 25, 2019	21.95	22.03	21.81	21.83
4038	NASDAQ	CVLY	Fri, Feb 22, 2019	21.90	21.90	21.65	21.90
4037	NASDAQ	CVLY	Thu, Feb 21, 2019	21.43	21.90	21.35	21.79
4036	NASDAQ	CVLY	Wed, Feb 20, 2019	21.31	21.43	21.21	21.29
4035	NASDAQ	CVLY	Tue, Feb 19, 2019	20.96	21.32	20.96	21.12
4034	NASDAQ	CVLY	Fri, Feb 15, 2019	21.19	21.46	21.19	21.23
4033	NASDAQ	CVLY	Thu, Feb 14, 2019	21.31	21.40	21.09	21.11
4032	NASDAQ	CVLY	Wed, Feb 13, 2019	21.48	21.48	21.31	21.37
4031	NASDAQ	CVLY	Tue, Feb 12, 2019	21.43	21.44	21.29	21.38
4030	NASDAQ	CVLY	Mon, Feb 11, 2019	21.56	21.57	21.09	21.32
4029	NASDAQ	CVLY	Fri, Feb 8, 2019	21.60	21.62	21.37	21.43
4028	NASDAQ	CVLY	Thu, Feb 7, 2019	21.71	21.96	21.40	21.40
4027	NASDAQ	CVLY	Wed, Feb 6, 2019	21.77	21.77	21.27	21.62
4026	NASDAQ	CVLY	Tue, Feb 5, 2019	21.37	21.43	20.96	21.34
4025	NASDAQ	CVLY	Mon, Feb 4, 2019	21.01	21.35	21.00	21.31
4024	NASDAQ	CVLY	Fri, Feb 1, 2019	21.09	21.10	21.08	21.10
4023	NASDAQ	CVLY	Thu, Jan 31, 2019	21.25	21.37	21.00	21.05
4022	NASDAQ	CVLY	Wed, Jan 30, 2019	21.10	21.43	21.08	21.38
4021	NASDAQ	CVLY	Tue, Jan 29, 2019	20.95	21.14	20.95	21.09
4020	NASDAQ	CVLY	Mon, Jan 28, 2019	21.18	21.24	20.83	20.83
4019	NASDAQ	CVLY	Fri, Jan 25, 2019	20.90	21.62	20.77	21.29
4018	NASDAQ	CVLY	Thu, Jan 24, 2019	20.88	20.95	20.38	20.93
4017	NASDAQ	CVLY	Wed, Jan 23, 2019	20.68	21.77	20.67	20.86
4016	NASDAQ	CVLY	Tue, Jan 22, 2019	20.71	20.86	20.59	20.60
4015	NASDAQ	CVLY	Fri, Jan 18, 2019	21.26	21.50	20.60	20.74
4014	NASDAQ	CVLY	Thu, Jan 17, 2019	21.71	21.90	21.43	21.81
4013	NASDAQ	CVLY	Wed, Jan 16, 2019	21.58	21.90	21.58	21.79
4012	NASDAQ	CVLY	Tue, Jan 15, 2019	21.57	21.57	21.38	21.57
4011	NASDAQ	CVLY	Mon, Jan 14, 2019	21.29	21.80	20.94	21.47
4010	NASDAQ	CVLY	Fri, Jan 11, 2019	21.25	21.41	21.24	21.24
4009	NASDAQ	CVLY	Thu, Jan 10, 2019	23.07	23.07	21.00	21.42
4008	NASDAQ	CVLY	Wed, Jan 9, 2019	21.81	21.92	21.57	21.90
4007	NASDAQ	CVLY	Tue, Jan 8, 2019	21.79	21.90	21.57	21.86
4006	NASDAQ	CVLY	Mon, Jan 7, 2019	21.51	21.89	21.37	21.79
4005	NASDAQ	CVLY	Fri, Jan 4, 2019	20.91	21.40	20.59	21.38
4004	NASDAQ	CVLY	Thu, Jan 3, 2019	21.25	21.25	20.33	20.33
4003	NASDAQ	CVLY	Wed, Jan 2, 2019	20.34	21.30	20.22	21.21
4002	NASDAQ	CVLY	Mon, Dec 31, 2018	19.62	21.44	19.62	20.24
4001	NASDAQ	CVLY	Fri, Dec 28, 2018	19.65	20.99	19.30	19.62
4000	NASDAQ	CVLY	Thu, Dec 27, 2018	20.10	22.19	19.57	20.10
3999	NASDAQ	CVLY	Wed, Dec 26, 2018	20.52	21.54	20.52	20.69
3998	NASDAQ	CVLY	Mon, Dec 24, 2018	21.17	21.48	20.50	20.52
3997	NASDAQ	CVLY	Fri, Dec 21, 2018	21.82	21.88	21.16	21.40
3996	NASDAQ	CVLY	Thu, Dec 20, 2018	21.78	22.35	21.43	21.97
3995	NASDAQ	CVLY	Wed, Dec 19, 2018	21.09	22.48	21.09	21.69
3994	NASDAQ	CVLY	Tue, Dec 18, 2018	21.03	21.82	20.79	21.14
3993	NASDAQ	CVLY	Mon, Dec 17, 2018	21.30	22.13	20.77	21.05
3992	NASDAQ	CVLY	Fri, Dec 14, 2018	21.90	21.90	20.92	21.23
3991	NASDAQ	CVLY	Thu, Dec 13, 2018	21.47	21.47	20.79	20.92
3990	NASDAQ	CVLY	Wed, Dec 12, 2018	22.68	22.68	20.47	21.60
3989	NASDAQ	CVLY	Tue, Dec 11, 2018	22.88	23.13	22.29	22.74
3988	NASDAQ	CVLY	Mon, Dec 10, 2018	23.60	23.71	22.16	22.64
3987	NASDAQ	CVLY	Fri, Dec 7, 2018	22.58	23.14	22.44	22.86
3986	NASDAQ	CVLY	Thu, Dec 6, 2018	22.48	23.32	22.14	22.34
3985	NASDAQ	CVLY	Tue, Dec 4, 2018	23.35	23.52	22.41	22.48
3984	NASDAQ	CVLY	Mon, Dec 3, 2018	22.93	23.68	22.93	23.67
3983	NASDAQ	CVLY	Fri, Nov 30, 2018	23.24	23.57	22.86	22.87
3982	NASDAQ	CVLY	Thu, Nov 29, 2018	22.69	23.50	22.64	23.16
3981	NASDAQ	CVLY	Wed, Nov 28, 2018	22.81	22.89	22.48	22.64
3980	NASDAQ	CVLY	Tue, Nov 27, 2018	22.99	22.99	22.68	22.68
3979	NASDAQ	CVLY	Mon, Nov 26, 2018	23.57	23.57	23.19	23.19
3978	NASDAQ	CVLY	Fri, Nov 23, 2018	22.67	23.77	22.67	23.65
3977	NASDAQ	CVLY	Wed, Nov 21, 2018	22.67	22.81	22.10	22.38
3976	NASDAQ	CVLY	Tue, Nov 20, 2018	23.29	23.33	22.50	22.68
3975	NASDAQ	CVLY	Mon, Nov 19, 2018	23.57	23.94	23.33	23.35
3974	NASDAQ	CVLY	Fri, Nov 16, 2018	23.99	24.23	23.50	23.71
3973	NASDAQ	CVLY	Thu, Nov 15, 2018	24.43	24.48	23.84	24.10
3972	NASDAQ	CVLY	Wed, Nov 14, 2018	24.86	25.13	24.37	24.37
3971	NASDAQ	CVLY	Tue, Nov 13, 2018	24.36	24.99	24.36	24.70
3970	NASDAQ	CVLY	Mon, Nov 12, 2018	24.48	25.11	24.30	24.55
3969	NASDAQ	CVLY	Fri, Nov 9, 2018	24.93	24.98	24.31	24.33
3968	NASDAQ	CVLY	Thu, Nov 8, 2018	24.29	24.60	24.29	24.48
3967	NASDAQ	CVLY	Wed, Nov 7, 2018	24.23	24.32	24.14	24.32
3966	NASDAQ	CVLY	Tue, Nov 6, 2018	24.29	24.29	23.76	24.11
3965	NASDAQ	CVLY	Mon, Nov 5, 2018	24.57	24.57	24.29	24.29
3964	NASDAQ	CVLY	Fri, Nov 2, 2018	24.90	24.90	24.56	24.70
3963	NASDAQ	CVLY	Thu, Nov 1, 2018	25.13	25.13	24.83	24.97
3962	NASDAQ	CVLY	Wed, Oct 31, 2018	25.05	25.24	24.71	25.00
3961	NASDAQ	CVLY	Tue, Oct 30, 2018	25.31	25.94	24.70	25.10
3960	NASDAQ	CVLY	Mon, Oct 29, 2018	25.06	27.22	24.74	25.41
3959	NASDAQ	CVLY	Fri, Oct 26, 2018	24.72	25.24	24.72	24.86
3958	NASDAQ	CVLY	Thu, Oct 25, 2018	24.99	25.33	24.67	24.88
3957	NASDAQ	CVLY	Wed, Oct 24, 2018	25.43	25.67	24.86	24.87
3956	NASDAQ	CVLY	Tue, Oct 23, 2018	25.77	25.77	25.16	25.43
3955	NASDAQ	CVLY	Mon, Oct 22, 2018	27.39	28.21	25.71	25.95
3954	NASDAQ	CVLY	Fri, Oct 19, 2018	27.03	27.16	27.03	27.03
3953	NASDAQ	CVLY	Thu, Oct 18, 2018	27.30	27.33	27.15	27.25
3952	NASDAQ	CVLY	Wed, Oct 17, 2018	27.20	27.73	27.16	27.30
3951	NASDAQ	CVLY	Tue, Oct 16, 2018	27.56	27.56	27.07	27.20
3950	NASDAQ	CVLY	Mon, Oct 15, 2018	27.56	27.76	27.29	27.60
3949	NASDAQ	CVLY	Fri, Oct 12, 2018	27.95	28.75	27.43	27.51
3948	NASDAQ	CVLY	Thu, Oct 11, 2018	28.03	28.12	26.32	27.89
3947	NASDAQ	CVLY	Wed, Oct 10, 2018	28.44	28.53	27.92	27.92
3946	NASDAQ	CVLY	Tue, Oct 9, 2018	28.14	29.02	28.13	28.42
3945	NASDAQ	CVLY	Mon, Oct 8, 2018	27.99	29.00	27.89	28.23
3944	NASDAQ	CVLY	Fri, Oct 5, 2018	27.85	28.69	27.66	27.97
3943	NASDAQ	CVLY	Thu, Oct 4, 2018	28.05	28.44	27.96	27.98
3942	NASDAQ	CVLY	Wed, Oct 3, 2018	27.69	28.38	27.69	28.26
3941	NASDAQ	CVLY	Tue, Oct 2, 2018	27.97	28.03	27.66	27.66
3940	NASDAQ	CVLY	Mon, Oct 1, 2018	28.25	28.63	28.05	28.15
3939	NASDAQ	CVLY	Fri, Sep 28, 2018	28.34	28.56	28.00	28.34
3938	NASDAQ	CVLY	Thu, Sep 27, 2018	28.65	29.02	28.40	28.57
3937	NASDAQ	CVLY	Wed, Sep 26, 2018	28.98	28.98	28.40	28.80
3936	NASDAQ	CVLY	Tue, Sep 25, 2018	28.92	29.02	28.84	28.91
3935	NASDAQ	CVLY	Mon, Sep 24, 2018	28.84	29.34	28.84	29.00
3934	NASDAQ	CVLY	Fri, Sep 21, 2018	27.33	29.13	27.33	29.13
3933	NASDAQ	CVLY	Thu, Sep 20, 2018	27.32	27.58	27.30	27.44
3932	NASDAQ	CVLY	Wed, Sep 19, 2018	27.44	27.56	27.21	27.29
3931	NASDAQ	CVLY	Tue, Sep 18, 2018	27.03	27.44	27.03	27.27
3930	NASDAQ	CVLY	Mon, Sep 17, 2018	27.00	27.00	26.85	26.92
3929	NASDAQ	CVLY	Fri, Sep 14, 2018	27.17	27.17	26.90	26.96
3928	NASDAQ	CVLY	Thu, Sep 13, 2018	27.30	27.35	26.92	26.98
3927	NASDAQ	CVLY	Wed, Sep 12, 2018	27.71	27.76	27.26	27.26
3926	NASDAQ	CVLY	Tue, Sep 11, 2018	27.85	28.17	27.71	27.72
3925	NASDAQ	CVLY	Mon, Sep 10, 2018	28.04	28.22	28.03	28.15
3924	NASDAQ	CVLY	Fri, Sep 7, 2018	27.78	28.20	27.78	28.20
3923	NASDAQ	CVLY	Thu, Sep 6, 2018	28.11	28.11	27.79	27.92
3922	NASDAQ	CVLY	Wed, Sep 5, 2018	28.12	28.12	27.87	27.98
3921	NASDAQ	CVLY	Tue, Sep 4, 2018	28.24	28.37	27.87	28.23
3920	NASDAQ	CVLY	Fri, Aug 31, 2018	28.09	28.40	27.99	28.38
3919	NASDAQ	CVLY	Thu, Aug 30, 2018	27.98	28.41	27.89	28.29
3918	NASDAQ	CVLY	Wed, Aug 29, 2018	28.08	28.45	27.73	27.98
3917	NASDAQ	CVLY	Tue, Aug 28, 2018	28.55	28.55	28.10	28.24
3916	NASDAQ	CVLY	Mon, Aug 27, 2018	28.04	28.64	28.04	28.44
3915	NASDAQ	CVLY	Fri, Aug 24, 2018	28.07	28.39	27.89	28.30
3914	NASDAQ	CVLY	Thu, Aug 23, 2018	28.17	28.17	27.89	28.00
3913	NASDAQ	CVLY	Wed, Aug 22, 2018	28.20	28.21	27.47	28.05
3912	NASDAQ	CVLY	Tue, Aug 21, 2018	28.21	28.27	28.04	28.09
3911	NASDAQ	CVLY	Mon, Aug 20, 2018	28.48	28.48	27.94	28.27
3910	NASDAQ	CVLY	Fri, Aug 17, 2018	28.13	28.59	28.13	28.44
3909	NASDAQ	CVLY	Thu, Aug 16, 2018	28.43	28.43	27.59	28.32
3908	NASDAQ	CVLY	Wed, Aug 15, 2018	28.53	28.65	27.50	28.17
3907	NASDAQ	CVLY	Tue, Aug 14, 2018	28.84	28.97	28.15	28.44
3906	NASDAQ	CVLY	Mon, Aug 13, 2018	28.92	28.92	28.28	28.62
3905	NASDAQ	CVLY	Fri, Aug 10, 2018	28.75	29.02	28.24	28.89
3904	NASDAQ	CVLY	Thu, Aug 9, 2018	28.66	28.84	28.43	28.79
3903	NASDAQ	CVLY	Wed, Aug 8, 2018	28.99	28.99	28.71	28.79
3902	NASDAQ	CVLY	Tue, Aug 7, 2018	28.93	28.93	28.62	28.79
3901	NASDAQ	CVLY	Mon, Aug 6, 2018	28.59	28.83	28.44	28.83
3900	NASDAQ	CVLY	Fri, Aug 3, 2018	28.60	29.02	28.57	28.68
3899	NASDAQ	CVLY	Thu, Aug 2, 2018	28.44	28.71	28.10	28.63
3898	NASDAQ	CVLY	Wed, Aug 1, 2018	28.09	28.70	27.81	28.44
3897	NASDAQ	CVLY	Tue, Jul 31, 2018	28.30	28.34	27.66	28.33
3896	NASDAQ	CVLY	Mon, Jul 30, 2018	28.39	28.84	27.98	28.12
3895	NASDAQ	CVLY	Fri, Jul 27, 2018	28.90	29.02	28.07	28.41
3894	NASDAQ	CVLY	Thu, Jul 26, 2018	28.43	29.02	28.43	28.92
3893	NASDAQ	CVLY	Wed, Jul 25, 2018	29.29	29.47	27.96	28.22
3892	NASDAQ	CVLY	Tue, Jul 24, 2018	28.49	28.98	28.17	28.64
3891	NASDAQ	CVLY	Mon, Jul 23, 2018	28.02	28.25	27.33	28.22
3890	NASDAQ	CVLY	Fri, Jul 20, 2018	27.43	28.11	27.43	27.95
3889	NASDAQ	CVLY	Thu, Jul 19, 2018	27.56	28.12	27.32	27.32
3888	NASDAQ	CVLY	Wed, Jul 18, 2018	27.22	28.08	27.22	27.32
3887	NASDAQ	CVLY	Tue, Jul 17, 2018	27.56	27.57	27.24	27.44
3886	NASDAQ	CVLY	Mon, Jul 16, 2018	27.32	27.88	27.16	27.38
3885	NASDAQ	CVLY	Fri, Jul 13, 2018	27.51	28.11	27.15	27.22
3884	NASDAQ	CVLY	Thu, Jul 12, 2018	28.72	28.72	27.43	27.43
3883	NASDAQ	CVLY	Wed, Jul 11, 2018	29.26	29.26	28.65	28.71
3882	NASDAQ	CVLY	Tue, Jul 10, 2018	30.11	30.11	28.88	29.20
3881	NASDAQ	CVLY	Mon, Jul 9, 2018	29.64	30.34	29.51	30.14
3880	NASDAQ	CVLY	Fri, Jul 6, 2018	28.69	29.49	28.33	29.41
3879	NASDAQ	CVLY	Thu, Jul 5, 2018	28.86	29.14	28.50	28.78
3878	NASDAQ	CVLY	Tue, Jul 3, 2018	28.10	29.09	28.10	28.86
3877	NASDAQ	CVLY	Mon, Jul 2, 2018	27.45	28.11	27.18	28.10
3876	NASDAQ	CVLY	Fri, Jun 29, 2018	27.72	28.08	27.30	27.83
3875	NASDAQ	CVLY	Thu, Jun 28, 2018	27.43	27.75	27.30	27.71
3874	NASDAQ	CVLY	Wed, Jun 27, 2018	27.53	27.53	26.98	27.28
3873	NASDAQ	CVLY	Tue, Jun 26, 2018	27.48	27.57	27.25	27.43
3872	NASDAQ	CVLY	Mon, Jun 25, 2018	27.44	27.76	27.27	27.36
3871	NASDAQ	CVLY	Fri, Jun 22, 2018	27.35	27.81	27.34	27.57
3870	NASDAQ	CVLY	Thu, Jun 21, 2018	27.57	27.62	27.27	27.27
3869	NASDAQ	CVLY	Wed, Jun 20, 2018	27.62	27.62	27.44	27.54
3868	NASDAQ	CVLY	Tue, Jun 19, 2018	27.12	27.69	27.12	27.60
3867	NASDAQ	CVLY	Mon, Jun 18, 2018	27.31	28.11	27.10	27.30
3866	NASDAQ	CVLY	Fri, Jun 15, 2018	27.35	27.73	27.23	27.47
3865	NASDAQ	CVLY	Thu, Jun 14, 2018	27.50	27.82	27.15	27.54
3864	NASDAQ	CVLY	Wed, Jun 13, 2018	27.65	27.66	27.50	27.57
3863	NASDAQ	CVLY	Tue, Jun 12, 2018	27.61	27.66	27.41	27.55
3862	NASDAQ	CVLY	Mon, Jun 11, 2018	27.67	27.79	27.04	27.36
3861	NASDAQ	CVLY	Fri, Jun 8, 2018	27.72	27.75	27.48	27.51
3860	NASDAQ	CVLY	Thu, Jun 7, 2018	27.11	27.27	26.93	27.23
3859	NASDAQ	CVLY	Wed, Jun 6, 2018	27.12	27.50	27.02	27.13
3858	NASDAQ	CVLY	Tue, Jun 5, 2018	27.21	27.23	26.97	27.05
3857	NASDAQ	CVLY	Mon, Jun 4, 2018	27.41	27.53	27.08	27.08
3856	NASDAQ	CVLY	Fri, Jun 1, 2018	27.11	27.84	26.60	27.63
3855	NASDAQ	CVLY	Thu, May 31, 2018	27.27	27.39	27.21	27.21
3854	NASDAQ	CVLY	Wed, May 30, 2018	27.18	28.02	27.18	27.50
3853	NASDAQ	CVLY	Tue, May 29, 2018	27.80	27.80	26.71	27.04
3852	NASDAQ	CVLY	Fri, May 25, 2018	26.69	26.89	26.69	26.85
3851	NASDAQ	CVLY	Thu, May 24, 2018	26.98	27.12	26.74	26.98
3850	NASDAQ	CVLY	Wed, May 23, 2018	27.21	27.21	26.87	27.01
3849	NASDAQ	CVLY	Tue, May 22, 2018	26.92	27.45	26.92	27.45
3848	NASDAQ	CVLY	Mon, May 21, 2018	26.98	27.11	26.86	27.02
3847	NASDAQ	CVLY	Fri, May 18, 2018	26.89	26.89	26.75	26.88
3846	NASDAQ	CVLY	Thu, May 17, 2018	26.74	26.89	26.72	26.89
3845	NASDAQ	CVLY	Wed, May 16, 2018	26.76	26.89	26.30	26.64
3844	NASDAQ	CVLY	Tue, May 15, 2018	26.61	26.85	26.41	26.65
3843	NASDAQ	CVLY	Mon, May 14, 2018	26.77	26.98	26.76	26.76
3842	NASDAQ	CVLY	Fri, May 11, 2018	26.68	26.81	26.54	26.78
3841	NASDAQ	CVLY	Thu, May 10, 2018	26.62	27.06	26.58	26.85
3840	NASDAQ	CVLY	Wed, May 9, 2018	26.69	27.04	26.40	26.63
3839	NASDAQ	CVLY	Tue, May 8, 2018	26.76	26.78	26.38	26.49
3838	NASDAQ	CVLY	Mon, May 7, 2018	26.67	26.76	26.41	26.75
3837	NASDAQ	CVLY	Fri, May 4, 2018	26.63	26.64	26.38	26.58
3836	NASDAQ	CVLY	Thu, May 3, 2018	26.55	26.61	26.33	26.42
3835	NASDAQ	CVLY	Wed, May 2, 2018	26.53	26.53	26.36	26.42
3834	NASDAQ	CVLY	Tue, May 1, 2018	26.59	26.64	26.39	26.63
3833	NASDAQ	CVLY	Mon, Apr 30, 2018	26.71	26.71	26.46	26.49
3832	NASDAQ	CVLY	Fri, Apr 27, 2018	26.34	26.62	26.05	26.44
3831	NASDAQ	CVLY	Thu, Apr 26, 2018	26.07	26.28	25.85	26.28
3830	NASDAQ	CVLY	Wed, Apr 25, 2018	25.85	26.32	25.63	25.63
3829	NASDAQ	CVLY	Tue, Apr 24, 2018	24.96	25.56	24.96	25.44
3828	NASDAQ	CVLY	Mon, Apr 23, 2018	25.62	25.62	25.50	25.50
3827	NASDAQ	CVLY	Fri, Apr 20, 2018	25.90	26.30	25.63	26.14
3826	NASDAQ	CVLY	Thu, Apr 19, 2018	26.10	26.30	25.50	26.29
3825	NASDAQ	CVLY	Wed, Apr 18, 2018	25.53	26.10	25.53	25.87
3824	NASDAQ	CVLY	Tue, Apr 17, 2018	25.82	26.05	25.43	25.58
3823	NASDAQ	CVLY	Mon, Apr 16, 2018	25.70	25.70	25.20	25.41
3822	NASDAQ	CVLY	Fri, Apr 13, 2018	25.33	25.87	25.30	25.68
3821	NASDAQ	CVLY	Thu, Apr 12, 2018	25.75	25.75	25.18	25.37
3820	NASDAQ	CVLY	Wed, Apr 11, 2018	25.89	25.89	25.15	25.67
3819	NASDAQ	CVLY	Tue, Apr 10, 2018	25.88	26.11	25.41	25.85
3818	NASDAQ	CVLY	Mon, Apr 9, 2018	25.72	25.83	25.33	25.41
3817	NASDAQ	CVLY	Fri, Apr 6, 2018	25.83	26.24	25.41	25.41
3816	NASDAQ	CVLY	Thu, Apr 5, 2018	25.98	25.98	25.71	25.90
3815	NASDAQ	CVLY	Wed, Apr 4, 2018	25.67	26.22	25.67	25.85
3814	NASDAQ	CVLY	Tue, Apr 3, 2018	25.47	25.84	25.40	25.50
3813	NASDAQ	CVLY	Mon, Apr 2, 2018	26.80	26.80	25.40	25.51
3812	NASDAQ	CVLY	Thu, Mar 29, 2018	25.69	26.49	25.41	25.51
3811	NASDAQ	CVLY	Wed, Mar 28, 2018	25.88	25.88	25.51	25.75
3810	NASDAQ	CVLY	Tue, Mar 27, 2018	26.38	26.67	25.48	25.70
3809	NASDAQ	CVLY	Mon, Mar 26, 2018	26.49	26.49	25.80	26.31
3808	NASDAQ	CVLY	Fri, Mar 23, 2018	26.33	26.39	25.89	26.04
3807	NASDAQ	CVLY	Thu, Mar 22, 2018	26.46	26.97	26.09	26.10
3806	NASDAQ	CVLY	Wed, Mar 21, 2018	26.10	26.91	26.08	26.57
3805	NASDAQ	CVLY	Tue, Mar 20, 2018	26.94	26.94	25.77	25.90
3804	NASDAQ	CVLY	Mon, Mar 19, 2018	25.38	26.37	25.38	26.35
3803	NASDAQ	CVLY	Fri, Mar 16, 2018	24.71	26.13	24.71	25.40
3802	NASDAQ	CVLY	Thu, Mar 15, 2018	25.28	25.28	24.63	24.73
3801	NASDAQ	CVLY	Wed, Mar 14, 2018	25.38	25.55	24.78	25.04
3800	NASDAQ	CVLY	Tue, Mar 13, 2018	26.44	26.44	25.02	25.13
3799	NASDAQ	CVLY	Mon, Mar 12, 2018	25.35	26.74	25.07	26.56
3798	NASDAQ	CVLY	Fri, Mar 9, 2018	24.94	25.40	24.94	25.39
3797	NASDAQ	CVLY	Thu, Mar 8, 2018	24.88	25.41	24.72	25.05
3796	NASDAQ	CVLY	Wed, Mar 7, 2018	25.40	25.40	24.86	25.22
3795	NASDAQ	CVLY	Tue, Mar 6, 2018	25.40	25.40	24.94	25.25
3794	NASDAQ	CVLY	Mon, Mar 5, 2018	24.51	25.40	24.51	25.34
3793	NASDAQ	CVLY	Fri, Mar 2, 2018	23.65	25.11	23.65	24.92
3792	NASDAQ	CVLY	Thu, Mar 1, 2018	23.67	24.39	23.60	23.90
3791	NASDAQ	CVLY	Wed, Feb 28, 2018	23.97	24.18	23.17	23.74
3790	NASDAQ	CVLY	Tue, Feb 27, 2018	23.82	23.85	23.00	23.85
3789	NASDAQ	CVLY	Mon, Feb 26, 2018	23.37	23.99	23.37	23.99
3788	NASDAQ	CVLY	Fri, Feb 23, 2018	23.47	23.53	22.96	23.46
3787	NASDAQ	CVLY	Thu, Feb 22, 2018	23.85	24.37	23.27	23.27
3786	NASDAQ	CVLY	Wed, Feb 21, 2018	23.46	24.03	23.46	23.95
3785	NASDAQ	CVLY	Tue, Feb 20, 2018	24.04	24.04	23.31	23.31
3784	NASDAQ	CVLY	Fri, Feb 16, 2018	24.19	24.49	23.95	24.14
3783	NASDAQ	CVLY	Thu, Feb 15, 2018	22.90	24.33	22.72	24.19
3782	NASDAQ	CVLY	Wed, Feb 14, 2018	22.83	22.94	22.52	22.77
3781	NASDAQ	CVLY	Tue, Feb 13, 2018	23.56	23.56	22.77	22.83
3780	NASDAQ	CVLY	Mon, Feb 12, 2018	23.46	24.27	23.13	23.47
3779	NASDAQ	CVLY	Fri, Feb 9, 2018	23.59	23.95	23.31	23.39
3778	NASDAQ	CVLY	Thu, Feb 8, 2018	23.87	23.94	23.18	23.18
3777	NASDAQ	CVLY	Wed, Feb 7, 2018	24.05	24.05	23.09	23.56
3776	NASDAQ	CVLY	Tue, Feb 6, 2018	24.34	24.60	23.59	24.13
3775	NASDAQ	CVLY	Mon, Feb 5, 2018	24.84	25.90	24.34	24.35
3774	NASDAQ	CVLY	Fri, Feb 2, 2018	25.67	25.80	25.15	25.15
3773	NASDAQ	CVLY	Thu, Feb 1, 2018	25.85	25.89	24.83	25.61
3772	NASDAQ	CVLY	Wed, Jan 31, 2018	25.13	25.13	24.80	24.81
3771	NASDAQ	CVLY	Tue, Jan 30, 2018	25.66	26.00	24.87	24.88
3770	NASDAQ	CVLY	Mon, Jan 29, 2018	26.25	26.25	25.60	25.60
3769	NASDAQ	CVLY	Fri, Jan 26, 2018	25.93	25.93	25.71	25.80
3768	NASDAQ	CVLY	Thu, Jan 25, 2018	25.90	26.87	25.90	26.36
3767	NASDAQ	CVLY	Wed, Jan 24, 2018	26.01	26.58	26.01	26.03
3766	NASDAQ	CVLY	Tue, Jan 23, 2018	26.14	26.14	25.24	26.10
3765	NASDAQ	CVLY	Mon, Jan 22, 2018	25.27	26.40	25.19	26.40
3764	NASDAQ	CVLY	Fri, Jan 19, 2018	25.41	26.37	25.41	26.00
3763	NASDAQ	CVLY	Thu, Jan 18, 2018	26.27	26.66	25.74	25.88
3762	NASDAQ	CVLY	Wed, Jan 17, 2018	26.03	26.21	25.09	26.20
3761	NASDAQ	CVLY	Tue, Jan 16, 2018	26.03	26.94	25.92	25.92
3760	NASDAQ	CVLY	Fri, Jan 12, 2018	25.40	26.12	25.40	25.93
3759	NASDAQ	CVLY	Thu, Jan 11, 2018	25.33	25.86	25.33	25.38
3758	NASDAQ	CVLY	Wed, Jan 10, 2018	25.27	25.40	24.94	25.40
3757	NASDAQ	CVLY	Tue, Jan 9, 2018	25.21	26.26	25.08	25.22
3756	NASDAQ	CVLY	Mon, Jan 8, 2018	25.12	25.81	24.86	25.29
3755	NASDAQ	CVLY	Fri, Jan 5, 2018	25.23	25.32	24.79	25.25
3754	NASDAQ	CVLY	Thu, Jan 4, 2018	24.94	24.94	24.49	24.77
3753	NASDAQ	CVLY	Wed, Jan 3, 2018	24.59	25.42	24.49	24.73
3752	NASDAQ	CVLY	Tue, Jan 2, 2018	25.29	26.19	24.72	24.72
3751	NASDAQ	CVLY	Fri, Dec 29, 2017	25.44	25.44	24.77	24.97
3750	NASDAQ	CVLY	Thu, Dec 28, 2017	25.90	25.99	25.25	25.25
3749	NASDAQ	CVLY	Wed, Dec 27, 2017	25.43	25.49	25.30	25.37
3748	NASDAQ	CVLY	Tue, Dec 26, 2017	25.40	25.71	25.22	25.36
3747	NASDAQ	CVLY	Fri, Dec 22, 2017	25.79	25.96	25.40	25.40
3746	NASDAQ	CVLY	Thu, Dec 21, 2017	25.94	26.58	25.76	25.76
3745	NASDAQ	CVLY	Wed, Dec 20, 2017	27.03	27.03	25.83	25.83
3744	NASDAQ	CVLY	Tue, Dec 19, 2017	27.12	27.12	25.86	25.86
3743	NASDAQ	CVLY	Mon, Dec 18, 2017	27.54	28.07	26.75	27.11
3742	NASDAQ	CVLY	Fri, Dec 15, 2017	25.78	27.66	25.77	27.50
3741	NASDAQ	CVLY	Thu, Dec 14, 2017	26.33	26.39	25.85	25.85
3740	NASDAQ	CVLY	Wed, Dec 13, 2017	26.21	26.66	25.47	26.43
3739	NASDAQ	CVLY	Tue, Dec 12, 2017	26.33	26.55	25.83	26.18
3738	NASDAQ	CVLY	Mon, Dec 11, 2017	26.03	26.67	25.85	26.12
3737	NASDAQ	CVLY	Fri, Dec 8, 2017	26.02	26.59	25.99	26.09
3736	NASDAQ	CVLY	Thu, Dec 7, 2017	26.49	27.17	26.35	26.35
3735	NASDAQ	CVLY	Wed, Dec 6, 2017	26.28	26.74	26.28	26.39
3734	NASDAQ	CVLY	Tue, Dec 5, 2017	26.03	26.77	25.71	26.20
3733	NASDAQ	CVLY	Mon, Dec 4, 2017	27.27	27.27	25.76	25.99
3732	NASDAQ	CVLY	Fri, Dec 1, 2017	27.26	27.30	26.72	26.90
3731	NASDAQ	CVLY	Thu, Nov 30, 2017	26.44	27.62	26.39	27.36
3730	NASDAQ	CVLY	Wed, Nov 29, 2017	25.97	27.06	25.97	26.93
3729	NASDAQ	CVLY	Tue, Nov 28, 2017	26.29	26.53	26.27	26.33
3728	NASDAQ	CVLY	Mon, Nov 27, 2017	25.77	26.59	25.77	26.12
3727	NASDAQ	CVLY	Fri, Nov 24, 2017	26.23	26.23	25.45	25.83
3726	NASDAQ	CVLY	Wed, Nov 22, 2017	26.90	26.98	25.91	26.23
3725	NASDAQ	CVLY	Tue, Nov 21, 2017	26.86	27.21	26.68	27.21
3724	NASDAQ	CVLY	Mon, Nov 20, 2017	26.96	27.27	26.87	26.94
3723	NASDAQ	CVLY	Fri, Nov 17, 2017	26.20	27.21	25.76	26.97
3722	NASDAQ	CVLY	Thu, Nov 16, 2017	27.37	27.45	26.11	26.40
3721	NASDAQ	CVLY	Wed, Nov 15, 2017	27.09	27.23	26.68	26.92
3720	NASDAQ	CVLY	Tue, Nov 14, 2017	27.67	27.67	26.56	27.24
3719	NASDAQ	CVLY	Mon, Nov 13, 2017	27.67	27.75	26.95	27.64
3718	NASDAQ	CVLY	Fri, Nov 10, 2017	27.53	28.03	27.45	27.70
3717	NASDAQ	CVLY	Thu, Nov 9, 2017	26.98	27.90	26.98	27.72
3716	NASDAQ	CVLY	Wed, Nov 8, 2017	28.03	28.03	27.12	27.46
3715	NASDAQ	CVLY	Tue, Nov 7, 2017	28.47	28.47	28.12	28.18
3714	NASDAQ	CVLY	Mon, Nov 6, 2017	28.42	28.80	28.27	28.62
3713	NASDAQ	CVLY	Fri, Nov 3, 2017	28.50	28.71	28.14	28.50
3712	NASDAQ	CVLY	Thu, Nov 2, 2017	28.12	30.02	28.12	28.63
3711	NASDAQ	CVLY	Wed, Nov 1, 2017	28.80	28.80	28.12	28.22
3710	NASDAQ	CVLY	Tue, Oct 31, 2017	28.73	28.89	28.48	28.70
3709	NASDAQ	CVLY	Mon, Oct 30, 2017	29.21	29.36	28.31	28.47
3708	NASDAQ	CVLY	Fri, Oct 27, 2017	28.53	29.22	28.53	29.19
3707	NASDAQ	CVLY	Thu, Oct 26, 2017	28.75	28.93	28.36	28.36
3706	NASDAQ	CVLY	Wed, Oct 25, 2017	29.20	29.20	28.53	28.77
3705	NASDAQ	CVLY	Tue, Oct 24, 2017	29.15	29.41	28.83	29.05
3704	NASDAQ	CVLY	Mon, Oct 23, 2017	29.88	30.35	29.02	29.14
3703	NASDAQ	CVLY	Fri, Oct 20, 2017	29.72	30.01	29.35	29.69
3702	NASDAQ	CVLY	Thu, Oct 19, 2017	28.08	29.76	28.08	29.41
3701	NASDAQ	CVLY	Wed, Oct 18, 2017	28.96	30.02	28.90	29.52
3700	NASDAQ	CVLY	Tue, Oct 17, 2017	29.20	29.23	27.71	29.11
3699	NASDAQ	CVLY	Mon, Oct 16, 2017	28.96	29.34	27.73	28.83
3698	NASDAQ	CVLY	Fri, Oct 13, 2017	28.21	29.05	27.19	28.77
3697	NASDAQ	CVLY	Thu, Oct 12, 2017	27.86	28.28	27.44	28.03
3696	NASDAQ	CVLY	Wed, Oct 11, 2017	27.78	27.86	27.38	27.82
3695	NASDAQ	CVLY	Tue, Oct 10, 2017	27.28	28.12	27.28	27.90
3694	NASDAQ	CVLY	Mon, Oct 9, 2017	27.31	27.59	27.31	27.45
3693	NASDAQ	CVLY	Fri, Oct 6, 2017	27.55	27.60	27.06	27.44
3692	NASDAQ	CVLY	Thu, Oct 5, 2017	27.62	27.70	27.24	27.61
3691	NASDAQ	CVLY	Wed, Oct 4, 2017	26.87	27.56	26.87	27.43
3690	NASDAQ	CVLY	Tue, Oct 3, 2017	26.94	27.63	26.89	27.33
3689	NASDAQ	CVLY	Mon, Oct 2, 2017	26.36	27.11	26.36	26.84
3688	NASDAQ	CVLY	Fri, Sep 29, 2017	27.04	27.34	26.17	26.53
3687	NASDAQ	CVLY	Thu, Sep 28, 2017	27.21	27.36	26.13	27.10
3686	NASDAQ	CVLY	Wed, Sep 27, 2017	25.92	27.52	25.73	27.52
3685	NASDAQ	CVLY	Tue, Sep 26, 2017	25.22	26.28	25.14	25.79
3684	NASDAQ	CVLY	Mon, Sep 25, 2017	24.30	25.03	24.30	24.95
3683	NASDAQ	CVLY	Fri, Sep 22, 2017	24.10	24.35	23.84	24.27
3682	NASDAQ	CVLY	Thu, Sep 21, 2017	24.07	24.22	23.87	24.04
3681	NASDAQ	CVLY	Wed, Sep 20, 2017	23.06	23.92	23.05	23.92
3680	NASDAQ	CVLY	Tue, Sep 19, 2017	22.72	23.31	22.72	23.28
3679	NASDAQ	CVLY	Mon, Sep 18, 2017	22.36	22.81	22.31	22.73
3678	NASDAQ	CVLY	Fri, Sep 15, 2017	22.01	22.62	21.70	22.61
3677	NASDAQ	CVLY	Thu, Sep 14, 2017	22.58	22.74	21.77	21.98
3676	NASDAQ	CVLY	Wed, Sep 13, 2017	22.53	22.99	22.53	22.82
3675	NASDAQ	CVLY	Tue, Sep 12, 2017	22.24	22.53	22.24	22.53
3674	NASDAQ	CVLY	Mon, Sep 11, 2017	22.05	22.30	21.92	22.30
3673	NASDAQ	CVLY	Fri, Sep 8, 2017	21.92	22.03	21.63	21.90
3672	NASDAQ	CVLY	Thu, Sep 7, 2017	21.84	21.94	21.77	21.87
3671	NASDAQ	CVLY	Wed, Sep 6, 2017	21.77	21.91	21.66	21.82
3670	NASDAQ	CVLY	Tue, Sep 5, 2017	21.73	21.89	21.73	21.79
3669	NASDAQ	CVLY	Fri, Sep 1, 2017	21.15	22.09	21.15	22.09
3668	NASDAQ	CVLY	Thu, Aug 31, 2017	20.84	21.81	20.84	21.64
3667	NASDAQ	CVLY	Wed, Aug 30, 2017	21.40	21.40	20.70	20.76
3666	NASDAQ	CVLY	Tue, Aug 29, 2017	21.56	21.59	21.22	21.37
3665	NASDAQ	CVLY	Mon, Aug 28, 2017	21.79	22.13	21.67	21.70
3664	NASDAQ	CVLY	Fri, Aug 25, 2017	21.90	22.11	21.90	21.92
3663	NASDAQ	CVLY	Thu, Aug 24, 2017	22.04	22.04	21.72	21.83
3662	NASDAQ	CVLY	Wed, Aug 23, 2017	21.67	22.10	21.64	22.10
3661	NASDAQ	CVLY	Tue, Aug 22, 2017	21.73	21.84	21.73	21.79
3660	NASDAQ	CVLY	Mon, Aug 21, 2017	22.07	22.07	21.50	21.52
3659	NASDAQ	CVLY	Fri, Aug 18, 2017	22.34	22.53	21.94	21.95
3658	NASDAQ	CVLY	Thu, Aug 17, 2017	22.77	22.85	22.37	22.38
3657	NASDAQ	CVLY	Wed, Aug 16, 2017	22.98	22.98	22.77	22.82
3656	NASDAQ	CVLY	Tue, Aug 15, 2017	22.86	22.86	22.85	22.85
3655	NASDAQ	CVLY	Mon, Aug 14, 2017	22.89	23.10	22.85	23.10
3654	NASDAQ	CVLY	Fri, Aug 11, 2017	23.86	23.86	22.86	22.86
3653	NASDAQ	CVLY	Thu, Aug 10, 2017	23.76	23.78	23.67	23.75
3652	NASDAQ	CVLY	Wed, Aug 9, 2017	23.41	23.89	23.33	23.81
3651	NASDAQ	CVLY	Tue, Aug 8, 2017	23.65	23.76	23.37	23.45
3650	NASDAQ	CVLY	Mon, Aug 7, 2017	23.71	23.76	23.55	23.55
3649	NASDAQ	CVLY	Fri, Aug 4, 2017	23.93	23.93	23.76	23.89
3648	NASDAQ	CVLY	Thu, Aug 3, 2017	23.93	24.13	23.77	23.81
3647	NASDAQ	CVLY	Wed, Aug 2, 2017	23.97	24.07	23.90	23.93
3646	NASDAQ	CVLY	Tue, Aug 1, 2017	24.19	24.27	24.05	24.08
3645	NASDAQ	CVLY	Mon, Jul 31, 2017	24.10	24.36	24.10	24.15
3644	NASDAQ	CVLY	Fri, Jul 28, 2017	24.14	24.14	24.01	24.01
3643	NASDAQ	CVLY	Thu, Jul 27, 2017	24.38	24.40	24.01	24.18
3642	NASDAQ	CVLY	Wed, Jul 26, 2017	24.33	24.36	24.08	24.25
3641	NASDAQ	CVLY	Tue, Jul 25, 2017	24.60	24.60	24.15	24.15
3640	NASDAQ	CVLY	Mon, Jul 24, 2017	24.23	24.39	24.06	24.10
3639	NASDAQ	CVLY	Fri, Jul 21, 2017	24.42	24.62	24.01	24.30
3638	NASDAQ	CVLY	Thu, Jul 20, 2017	24.43	24.56	24.19	24.19
3637	NASDAQ	CVLY	Wed, Jul 19, 2017	24.45	24.61	24.39	24.39
3636	NASDAQ	CVLY	Tue, Jul 18, 2017	24.33	24.57	23.96	24.57
3635	NASDAQ	CVLY	Mon, Jul 17, 2017	24.19	24.25	23.76	24.01
3634	NASDAQ	CVLY	Fri, Jul 14, 2017	24.12	24.43	23.84	24.23
3633	NASDAQ	CVLY	Thu, Jul 13, 2017	24.74	24.74	23.88	24.34
3632	NASDAQ	CVLY	Wed, Jul 12, 2017	24.75	24.81	24.60	24.60
3631	NASDAQ	CVLY	Tue, Jul 11, 2017	24.87	25.22	24.48	24.78
3630	NASDAQ	CVLY	Mon, Jul 10, 2017	24.65	25.15	24.65	24.90
3629	NASDAQ	CVLY	Fri, Jul 7, 2017	24.65	24.84	24.61	24.84
3628	NASDAQ	CVLY	Thu, Jul 6, 2017	24.35	24.65	24.19	24.58
3627	NASDAQ	CVLY	Wed, Jul 5, 2017	24.44	24.61	24.28	24.46
3626	NASDAQ	CVLY	Mon, Jul 3, 2017	24.62	24.64	24.44	24.49
3625	NASDAQ	CVLY	Fri, Jun 30, 2017	24.61	24.61	24.36	24.53
3624	NASDAQ	CVLY	Thu, Jun 29, 2017	24.29	24.61	24.29	24.53
3623	NASDAQ	CVLY	Wed, Jun 28, 2017	23.32	24.19	23.32	24.19
3622	NASDAQ	CVLY	Tue, Jun 27, 2017	23.51	23.51	23.34	23.34
3621	NASDAQ	CVLY	Mon, Jun 26, 2017	23.46	23.51	23.24	23.32
3620	NASDAQ	CVLY	Fri, Jun 23, 2017	23.32	23.54	23.32	23.37
3619	NASDAQ	CVLY	Thu, Jun 22, 2017	23.51	23.54	23.21	23.32
3618	NASDAQ	CVLY	Wed, Jun 21, 2017	23.54	23.54	23.18	23.41
3617	NASDAQ	CVLY	Tue, Jun 20, 2017	23.46	23.52	23.25	23.42
3616	NASDAQ	CVLY	Mon, Jun 19, 2017	23.28	23.51	23.24	23.40
3615	NASDAQ	CVLY	Fri, Jun 16, 2017	22.74	23.31	22.74	23.08
3614	NASDAQ	CVLY	Thu, Jun 15, 2017	23.04	23.15	22.81	22.89
3613	NASDAQ	CVLY	Wed, Jun 14, 2017	22.94	23.24	22.76	22.92
3612	NASDAQ	CVLY	Tue, Jun 13, 2017	22.92	23.16	22.76	23.04
3611	NASDAQ	CVLY	Mon, Jun 12, 2017	23.30	23.32	22.88	22.89
3610	NASDAQ	CVLY	Fri, Jun 9, 2017	22.84	23.27	22.76	23.27
3609	NASDAQ	CVLY	Thu, Jun 8, 2017	23.29	23.29	22.89	22.89
3608	NASDAQ	CVLY	Wed, Jun 7, 2017	22.86	23.19	22.72	22.89
3607	NASDAQ	CVLY	Tue, Jun 6, 2017	22.99	23.13	22.75	22.75
3606	NASDAQ	CVLY	Mon, Jun 5, 2017	23.45	23.45	23.12	23.19
3605	NASDAQ	CVLY	Fri, Jun 2, 2017	23.51	23.70	23.07	23.29
3604	NASDAQ	CVLY	Thu, Jun 1, 2017	22.34	23.05	22.30	22.89
3603	NASDAQ	CVLY	Wed, May 31, 2017	22.23	22.60	22.05	22.29
3602	NASDAQ	CVLY	Tue, May 30, 2017	22.59	22.88	22.22	22.26
3601	NASDAQ	CVLY	Fri, May 26, 2017	22.62	23.31	22.62	22.65
3600	NASDAQ	CVLY	Thu, May 25, 2017	22.85	23.53	21.79	22.50
3599	NASDAQ	CVLY	Wed, May 24, 2017	22.41	22.94	22.41	22.80
3598	NASDAQ	CVLY	Tue, May 23, 2017	22.41	22.72	22.23	22.41
3597	NASDAQ	CVLY	Mon, May 22, 2017	21.98	22.32	21.86	22.26
3596	NASDAQ	CVLY	Fri, May 19, 2017	22.62	22.64	21.84	21.92
3595	NASDAQ	CVLY	Thu, May 18, 2017	23.15	23.52	22.57	22.72
3594	NASDAQ	CVLY	Wed, May 17, 2017	23.36	23.38	22.21	22.37
3593	NASDAQ	CVLY	Tue, May 16, 2017	23.51	23.51	23.37	23.48
3592	NASDAQ	CVLY	Mon, May 15, 2017	23.77	23.84	23.47	23.61
3591	NASDAQ	CVLY	Fri, May 12, 2017	23.44	23.53	23.32	23.48
3590	NASDAQ	CVLY	Thu, May 11, 2017	24.18	24.18	23.33	23.44
3589	NASDAQ	CVLY	Wed, May 10, 2017	24.62	24.62	24.40	24.42
3588	NASDAQ	CVLY	Tue, May 9, 2017	24.83	24.83	24.40	24.53
3587	NASDAQ	CVLY	Mon, May 8, 2017	24.41	24.96	24.41	24.68
3586	NASDAQ	CVLY	Fri, May 5, 2017	24.71	24.71	24.40	24.45
3585	NASDAQ	CVLY	Thu, May 4, 2017	24.40	24.74	24.40	24.64
3584	NASDAQ	CVLY	Wed, May 3, 2017	24.90	24.90	22.69	24.27
3583	NASDAQ	CVLY	Tue, May 2, 2017	25.18	25.27	23.95	24.83
3582	NASDAQ	CVLY	Mon, May 1, 2017	25.22	25.22	23.50	25.21
3581	NASDAQ	CVLY	Fri, Apr 28, 2017	24.96	25.26	24.71	25.04
3580	NASDAQ	CVLY	Thu, Apr 27, 2017	25.19	25.54	23.84	25.20
3579	NASDAQ	CVLY	Wed, Apr 26, 2017	23.54	25.22	23.54	24.99
3578	NASDAQ	CVLY	Tue, Apr 25, 2017	24.62	24.91	22.75	24.84
3577	NASDAQ	CVLY	Mon, Apr 24, 2017	23.92	24.78	23.09	24.61
3576	NASDAQ	CVLY	Fri, Apr 21, 2017	23.37	23.81	22.96	23.75
3575	NASDAQ	CVLY	Thu, Apr 20, 2017	23.64	23.97	23.22	23.67
3574	NASDAQ	CVLY	Wed, Apr 19, 2017	22.68	23.42	22.59	23.17
3573	NASDAQ	CVLY	Tue, Apr 18, 2017	22.20	22.63	21.92	22.39
3572	NASDAQ	CVLY	Mon, Apr 17, 2017	22.46	22.54	22.07	22.34
3571	NASDAQ	CVLY	Thu, Apr 13, 2017	22.29	22.46	22.03	22.10
3570	NASDAQ	CVLY	Wed, Apr 12, 2017	22.47	22.47	22.03	22.05
3569	NASDAQ	CVLY	Tue, Apr 11, 2017	22.51	22.74	22.38	22.49
3568	NASDAQ	CVLY	Mon, Apr 10, 2017	22.63	22.63	22.49	22.60
3567	NASDAQ	CVLY	Fri, Apr 7, 2017	22.32	22.72	22.07	22.62
3566	NASDAQ	CVLY	Thu, Apr 6, 2017	22.38	22.46	22.20	22.33
3565	NASDAQ	CVLY	Wed, Apr 5, 2017	22.49	22.58	22.33	22.33
3564	NASDAQ	CVLY	Tue, Apr 4, 2017	22.37	22.74	22.33	22.45
3563	NASDAQ	CVLY	Mon, Apr 3, 2017	22.44	22.84	22.44	22.49
3562	NASDAQ	CVLY	Fri, Mar 31, 2017	22.72	22.72	22.34	22.38
3561	NASDAQ	CVLY	Thu, Mar 30, 2017	22.53	22.72	22.26	22.68
3560	NASDAQ	CVLY	Wed, Mar 29, 2017	22.46	22.74	22.46	22.56
3559	NASDAQ	CVLY	Tue, Mar 28, 2017	22.38	22.62	22.32	22.61
3558	NASDAQ	CVLY	Mon, Mar 27, 2017	22.55	22.77	22.37	22.46
3557	NASDAQ	CVLY	Fri, Mar 24, 2017	22.38	22.68	22.35	22.46
3556	NASDAQ	CVLY	Thu, Mar 23, 2017	22.37	23.01	22.35	22.35
3555	NASDAQ	CVLY	Wed, Mar 22, 2017	22.91	23.04	22.33	22.36
3554	NASDAQ	CVLY	Tue, Mar 21, 2017	23.31	23.31	22.87	22.89
3553	NASDAQ	CVLY	Mon, Mar 20, 2017	23.17	23.41	23.17	23.31
3552	NASDAQ	CVLY	Fri, Mar 17, 2017	22.47	23.31	22.47	23.31
3551	NASDAQ	CVLY	Thu, Mar 16, 2017	22.55	22.81	22.55	22.63
3550	NASDAQ	CVLY	Wed, Mar 15, 2017	23.04	23.04	22.55	22.57
3549	NASDAQ	CVLY	Tue, Mar 14, 2017	23.02	23.02	22.55	22.55
3548	NASDAQ	CVLY	Mon, Mar 13, 2017	22.54	22.76	22.53	22.76
3547	NASDAQ	CVLY	Fri, Mar 10, 2017	22.44	22.72	22.37	22.49
3546	NASDAQ	CVLY	Thu, Mar 9, 2017	22.46	22.50	22.37	22.39
3545	NASDAQ	CVLY	Wed, Mar 8, 2017	22.49	22.84	22.46	22.46
3544	NASDAQ	CVLY	Tue, Mar 7, 2017	22.68	22.72	22.46	22.47
3543	NASDAQ	CVLY	Mon, Mar 6, 2017	22.53	22.73	22.46	22.58
3542	NASDAQ	CVLY	Fri, Mar 3, 2017	22.35	22.58	22.30	22.58
3541	NASDAQ	CVLY	Thu, Mar 2, 2017	22.99	22.99	22.46	22.61
3540	NASDAQ	CVLY	Wed, Mar 1, 2017	22.83	23.05	22.47	22.81
3539	NASDAQ	CVLY	Tue, Feb 28, 2017	22.92	23.15	22.46	22.47
3538	NASDAQ	CVLY	Mon, Feb 27, 2017	23.17	23.19	22.64	22.81
3537	NASDAQ	CVLY	Fri, Feb 24, 2017	22.47	22.93	22.47	22.91
3536	NASDAQ	CVLY	Thu, Feb 23, 2017	22.85	22.96	22.79	22.82
3535	NASDAQ	CVLY	Wed, Feb 22, 2017	23.13	23.24	22.81	22.98
3534	NASDAQ	CVLY	Tue, Feb 21, 2017	23.20	23.28	22.83	23.28
3533	NASDAQ	CVLY	Fri, Feb 17, 2017	23.36	23.40	22.89	23.28
3532	NASDAQ	CVLY	Thu, Feb 16, 2017	22.81	23.40	22.81	23.25
3531	NASDAQ	CVLY	Wed, Feb 15, 2017	23.28	23.36	22.40	23.12
3530	NASDAQ	CVLY	Tue, Feb 14, 2017	23.22	23.40	22.93	23.26
3529	NASDAQ	CVLY	Mon, Feb 13, 2017	23.10	23.24	22.93	23.20
3528	NASDAQ	CVLY	Fri, Feb 10, 2017	23.12	23.14	22.08	22.89
3527	NASDAQ	CVLY	Thu, Feb 9, 2017	22.60	23.01	22.56	22.89
3526	NASDAQ	CVLY	Wed, Feb 8, 2017	23.18	23.18	22.38	22.81
3525	NASDAQ	CVLY	Tue, Feb 7, 2017	23.40	23.40	22.66	23.19
3524	NASDAQ	CVLY	Mon, Feb 6, 2017	22.54	23.40	22.54	23.30
3523	NASDAQ	CVLY	Fri, Feb 3, 2017	22.65	22.71	22.40	22.63
3522	NASDAQ	CVLY	Thu, Feb 2, 2017	22.98	22.98	22.36	22.36
3521	NASDAQ	CVLY	Wed, Feb 1, 2017	22.84	22.85	22.32	22.66
3520	NASDAQ	CVLY	Tue, Jan 31, 2017	23.06	23.11	22.12	22.17
3519	NASDAQ	CVLY	Mon, Jan 30, 2017	23.28	23.28	22.65	22.78
3518	NASDAQ	CVLY	Fri, Jan 27, 2017	23.58	23.58	22.23	23.22
3517	NASDAQ	CVLY	Thu, Jan 26, 2017	23.19	23.32	23.00	23.28
3516	NASDAQ	CVLY	Wed, Jan 25, 2017	22.85	22.88	22.45	22.83
3515	NASDAQ	CVLY	Tue, Jan 24, 2017	21.77	22.51	21.77	22.49
3514	NASDAQ	CVLY	Mon, Jan 23, 2017	21.73	22.02	21.61	21.61
3513	NASDAQ	CVLY	Fri, Jan 20, 2017	21.94	22.60	21.89	21.91
3512	NASDAQ	CVLY	Thu, Jan 19, 2017	22.84	23.16	22.46	22.47
3511	NASDAQ	CVLY	Wed, Jan 18, 2017	23.19	23.32	21.91	22.68
3510	NASDAQ	CVLY	Tue, Jan 17, 2017	21.71	23.37	21.71	23.12
3509	NASDAQ	CVLY	Fri, Jan 13, 2017	21.64	23.32	21.62	23.15
3508	NASDAQ	CVLY	Thu, Jan 12, 2017	22.85	24.56	22.14	23.40
3507	NASDAQ	CVLY	Wed, Jan 11, 2017	22.55	24.35	22.55	23.76
3506	NASDAQ	CVLY	Tue, Jan 10, 2017	23.64	23.74	22.49	23.73
3505	NASDAQ	CVLY	Mon, Jan 9, 2017	23.69	23.79	22.37	23.74
3504	NASDAQ	CVLY	Fri, Jan 6, 2017	23.55	23.90	23.05	23.88
3503	NASDAQ	CVLY	Thu, Jan 5, 2017	23.88	23.98	23.26	23.47
3502	NASDAQ	CVLY	Wed, Jan 4, 2017	24.10	24.30	23.63	24.00
3501	NASDAQ	CVLY	Tue, Jan 3, 2017	24.81	24.92	23.92	24.09
3500	NASDAQ	CVLY	Fri, Dec 30, 2016	24.75	24.75	24.35	24.71
3499	NASDAQ	CVLY	Thu, Dec 29, 2016	24.97	25.05	24.66	24.71
3498	NASDAQ	CVLY	Wed, Dec 28, 2016	24.61	25.19	24.60	25.09
3497	NASDAQ	CVLY	Tue, Dec 27, 2016	24.81	24.84	23.41	24.79
3496	NASDAQ	CVLY	Fri, Dec 23, 2016	24.82	25.00	24.61	24.83
3495	NASDAQ	CVLY	Thu, Dec 22, 2016	24.84	25.15	24.64	24.76
3494	NASDAQ	CVLY	Wed, Dec 21, 2016	24.84	25.21	24.84	25.06
3493	NASDAQ	CVLY	Tue, Dec 20, 2016	24.46	25.34	24.46	25.18
3492	NASDAQ	CVLY	Mon, Dec 19, 2016	24.52	25.15	24.37	24.79
3491	NASDAQ	CVLY	Fri, Dec 16, 2016	23.89	24.49	23.63	23.89
3490	NASDAQ	CVLY	Thu, Dec 15, 2016	23.38	23.92	23.37	23.78
3489	NASDAQ	CVLY	Wed, Dec 14, 2016	23.76	23.84	23.25	23.40
3488	NASDAQ	CVLY	Tue, Dec 13, 2016	24.07	24.35	23.51	23.73
3487	NASDAQ	CVLY	Mon, Dec 12, 2016	24.20	24.50	23.85	24.38
3486	NASDAQ	CVLY	Fri, Dec 9, 2016	24.60	25.03	24.17	24.39
3485	NASDAQ	CVLY	Thu, Dec 8, 2016	24.91	25.28	24.27	24.50
3484	NASDAQ	CVLY	Wed, Dec 7, 2016	23.79	24.83	23.08	24.63
3483	NASDAQ	CVLY	Tue, Dec 6, 2016	23.51	23.96	22.30	23.90
3482	NASDAQ	CVLY	Mon, Dec 5, 2016	20.30	23.45	20.21	23.29
3481	NASDAQ	CVLY	Fri, Dec 2, 2016	21.20	21.20	20.70	20.86
3480	NASDAQ	CVLY	Thu, Dec 1, 2016	20.95	21.11	20.69	20.75
3479	NASDAQ	CVLY	Wed, Nov 30, 2016	20.86	21.02	20.71	20.73
3478	NASDAQ	CVLY	Tue, Nov 29, 2016	20.47	20.86	20.01	20.74
3477	NASDAQ	CVLY	Mon, Nov 28, 2016	20.41	20.60	20.04	20.47
3476	NASDAQ	CVLY	Fri, Nov 25, 2016	20.26	20.72	19.91	20.67
3475	NASDAQ	CVLY	Wed, Nov 23, 2016	19.00	20.66	18.62	20.50
3474	NASDAQ	CVLY	Tue, Nov 22, 2016	19.47	20.26	18.62	20.23
3473	NASDAQ	CVLY	Mon, Nov 21, 2016	19.56	19.80	19.27	19.73
3472	NASDAQ	CVLY	Fri, Nov 18, 2016	19.12	19.71	18.99	19.61
3471	NASDAQ	CVLY	Thu, Nov 17, 2016	18.89	19.08	18.75	19.07
3470	NASDAQ	CVLY	Wed, Nov 16, 2016	18.24	18.94	18.24	18.81
3469	NASDAQ	CVLY	Tue, Nov 15, 2016	18.52	18.57	18.44	18.57
3468	NASDAQ	CVLY	Mon, Nov 14, 2016	18.56	18.57	18.43	18.57
3467	NASDAQ	CVLY	Fri, Nov 11, 2016	18.14	18.51	18.06	18.49
3466	NASDAQ	CVLY	Thu, Nov 10, 2016	17.80	18.14	17.80	18.14
3465	NASDAQ	CVLY	Wed, Nov 9, 2016	17.48	17.62	17.36	17.62
3464	NASDAQ	CVLY	Tue, Nov 8, 2016	17.41	17.41	17.27	17.30
3463	NASDAQ	CVLY	Mon, Nov 7, 2016	17.54	17.54	17.32	17.41
3462	NASDAQ	CVLY	Fri, Nov 4, 2016	17.56	18.15	17.41	17.41
3461	NASDAQ	CVLY	Thu, Nov 3, 2016	17.63	17.63	17.41	17.47
3460	NASDAQ	CVLY	Wed, Nov 2, 2016	18.13	18.23	17.62	17.65
3459	NASDAQ	CVLY	Tue, Nov 1, 2016	18.10	18.23	18.05	18.07
3458	NASDAQ	CVLY	Mon, Oct 31, 2016	18.14	18.18	18.05	18.05
3457	NASDAQ	CVLY	Fri, Oct 28, 2016	18.05	18.18	17.82	18.18
3456	NASDAQ	CVLY	Thu, Oct 27, 2016	18.28	18.28	17.93	18.09
3455	NASDAQ	CVLY	Wed, Oct 26, 2016	18.22	18.25	18.20	18.25
3454	NASDAQ	CVLY	Tue, Oct 25, 2016	18.20	18.35	18.18	18.22
3453	NASDAQ	CVLY	Mon, Oct 24, 2016	18.27	18.27	18.18	18.24
3452	NASDAQ	CVLY	Fri, Oct 21, 2016	17.75	18.34	17.75	18.28
3451	NASDAQ	CVLY	Thu, Oct 20, 2016	17.66	17.80	17.66	17.80
3450	NASDAQ	CVLY	Wed, Oct 19, 2016	17.66	17.80	17.66	17.72
3449	NASDAQ	CVLY	Tue, Oct 18, 2016	17.64	17.70	17.56	17.70
3448	NASDAQ	CVLY	Mon, Oct 17, 2016	17.50	17.70	17.48	17.59
3447	NASDAQ	CVLY	Fri, Oct 14, 2016	17.61	17.61	17.34	17.46
3446	NASDAQ	CVLY	Thu, Oct 13, 2016	17.61	17.63	17.52	17.54
3445	NASDAQ	CVLY	Wed, Oct 12, 2016	17.65	17.81	17.61	17.64
3444	NASDAQ	CVLY	Tue, Oct 11, 2016	17.82	17.84	17.61	17.67
3443	NASDAQ	CVLY	Mon, Oct 10, 2016	17.82	17.89	17.69	17.88
3442	NASDAQ	CVLY	Fri, Oct 7, 2016	17.61	17.75	17.61	17.75
3441	NASDAQ	CVLY	Thu, Oct 6, 2016	17.80	17.89	17.64	17.80
3440	NASDAQ	CVLY	Wed, Oct 5, 2016	17.68	17.89	17.67	17.88
3439	NASDAQ	CVLY	Tue, Oct 4, 2016	17.66	17.69	17.53	17.61
3438	NASDAQ	CVLY	Mon, Oct 3, 2016	17.94	17.94	17.61	17.66
3437	NASDAQ	CVLY	Fri, Sep 30, 2016	17.66	18.02	17.61	18.00
3436	NASDAQ	CVLY	Thu, Sep 29, 2016	17.64	17.68	17.57	17.61
3435	NASDAQ	CVLY	Wed, Sep 28, 2016	17.66	17.69	17.61	17.67
3434	NASDAQ	CVLY	Tue, Sep 27, 2016	17.61	17.73	17.61	17.69
3433	NASDAQ	CVLY	Mon, Sep 26, 2016	17.62	17.65	17.58	17.58
3432	NASDAQ	CVLY	Fri, Sep 23, 2016	17.65	17.75	17.59	17.70
3431	NASDAQ	CVLY	Thu, Sep 22, 2016	17.63	17.75	17.56	17.73
3430	NASDAQ	CVLY	Wed, Sep 21, 2016	17.63	17.68	17.48	17.65
3429	NASDAQ	CVLY	Tue, Sep 20, 2016	17.52	17.59	17.47	17.58
3428	NASDAQ	CVLY	Mon, Sep 19, 2016	17.34	17.52	17.34	17.50
3427	NASDAQ	CVLY	Fri, Sep 16, 2016	17.69	17.69	17.11	17.15
3426	NASDAQ	CVLY	Thu, Sep 15, 2016	17.36	17.73	17.36	17.66
3425	NASDAQ	CVLY	Wed, Sep 14, 2016	17.43	17.66	17.36	17.51
3424	NASDAQ	CVLY	Tue, Sep 13, 2016	17.36	17.44	17.36	17.38
3423	NASDAQ	CVLY	Mon, Sep 12, 2016	17.30	17.44	17.28	17.44
3422	NASDAQ	CVLY	Fri, Sep 9, 2016	17.47	17.47	17.36	17.38
3421	NASDAQ	CVLY	Thu, Sep 8, 2016	17.42	17.47	17.35	17.39
3420	NASDAQ	CVLY	Wed, Sep 7, 2016	17.44	17.48	17.42	17.47
3419	NASDAQ	CVLY	Tue, Sep 6, 2016	17.33	17.55	17.16	17.42
3418	NASDAQ	CVLY	Fri, Sep 2, 2016	17.19	17.27	17.13	17.26
3417	NASDAQ	CVLY	Thu, Sep 1, 2016	17.19	17.19	17.07	17.19
3416	NASDAQ	CVLY	Wed, Aug 31, 2016	17.03	17.19	17.03	17.12
3415	NASDAQ	CVLY	Tue, Aug 30, 2016	17.17	17.19	17.15	17.15
3414	NASDAQ	CVLY	Mon, Aug 29, 2016	17.19	17.19	17.11	17.14
3413	NASDAQ	CVLY	Fri, Aug 26, 2016	17.16	17.19	16.98	17.18
3412	NASDAQ	CVLY	Thu, Aug 25, 2016	17.44	17.48	17.00	17.11
3411	NASDAQ	CVLY	Wed, Aug 24, 2016	17.61	17.61	16.47	17.44
3410	NASDAQ	CVLY	Tue, Aug 23, 2016	17.50	17.68	17.49	17.60
3409	NASDAQ	CVLY	Mon, Aug 22, 2016	17.48	17.56	17.45	17.48
3408	NASDAQ	CVLY	Fri, Aug 19, 2016	17.42	17.56	17.34	17.51
3407	NASDAQ	CVLY	Thu, Aug 18, 2016	17.48	17.48	17.14	17.43
3406	NASDAQ	CVLY	Wed, Aug 17, 2016	17.28	17.52	17.18	17.52
3405	NASDAQ	CVLY	Tue, Aug 16, 2016	17.48	17.65	17.07	17.45
3404	NASDAQ	CVLY	Mon, Aug 15, 2016	17.53	17.68	17.25	17.58
3403	NASDAQ	CVLY	Fri, Aug 12, 2016	17.37	17.56	17.23	17.53
3402	NASDAQ	CVLY	Thu, Aug 11, 2016	17.32	17.47	17.32	17.42
3401	NASDAQ	CVLY	Wed, Aug 10, 2016	17.51	17.51	17.08	17.24
3400	NASDAQ	CVLY	Tue, Aug 9, 2016	17.21	17.47	17.12	17.46
3399	NASDAQ	CVLY	Mon, Aug 8, 2016	17.24	17.24	16.88	17.17
3398	NASDAQ	CVLY	Fri, Aug 5, 2016	16.90	17.14	16.90	17.14
3397	NASDAQ	CVLY	Thu, Aug 4, 2016	16.99	17.27	16.87	16.96
3396	NASDAQ	CVLY	Wed, Aug 3, 2016	16.77	17.09	16.76	16.94
3395	NASDAQ	CVLY	Tue, Aug 2, 2016	16.91	17.19	16.87	16.89
3394	NASDAQ	CVLY	Mon, Aug 1, 2016	17.29	17.50	16.96	16.98
3393	NASDAQ	CVLY	Fri, Jul 29, 2016	17.56	17.63	17.10	17.45
3392	NASDAQ	CVLY	Thu, Jul 28, 2016	17.32	17.61	17.32	17.59
3391	NASDAQ	CVLY	Wed, Jul 27, 2016	17.69	17.69	16.94	17.52
3390	NASDAQ	CVLY	Tue, Jul 26, 2016	17.19	17.80	17.19	17.68
3389	NASDAQ	CVLY	Mon, Jul 25, 2016	17.55	17.66	16.41	17.32
3388	NASDAQ	CVLY	Fri, Jul 22, 2016	17.59	17.73	17.20	17.56
3387	NASDAQ	CVLY	Thu, Jul 21, 2016	17.57	17.69	17.47	17.66
3386	NASDAQ	CVLY	Wed, Jul 20, 2016	17.71	17.71	16.42	17.42
3385	NASDAQ	CVLY	Tue, Jul 19, 2016	17.80	17.80	17.66	17.70
3384	NASDAQ	CVLY	Mon, Jul 18, 2016	17.74	17.77	17.57	17.70
3383	NASDAQ	CVLY	Fri, Jul 15, 2016	17.93	17.93	17.48	17.77
3382	NASDAQ	CVLY	Thu, Jul 14, 2016	17.66	17.87	17.29	17.81
3381	NASDAQ	CVLY	Wed, Jul 13, 2016	17.47	17.69	17.17	17.58
3380	NASDAQ	CVLY	Tue, Jul 12, 2016	17.27	17.72	17.10	17.47
3379	NASDAQ	CVLY	Mon, Jul 11, 2016	17.28	17.28	16.87	17.27
3378	NASDAQ	CVLY	Fri, Jul 8, 2016	16.87	17.19	16.77	17.19
3377	NASDAQ	CVLY	Thu, Jul 7, 2016	17.01	17.07	16.70	16.76
3376	NASDAQ	CVLY	Wed, Jul 6, 2016	16.55	17.13	16.55	17.03
3375	NASDAQ	CVLY	Tue, Jul 5, 2016	16.67	16.81	16.59	16.64
3374	NASDAQ	CVLY	Fri, Jul 1, 2016	16.70	16.87	16.67	16.76
3373	NASDAQ	CVLY	Thu, Jun 30, 2016	16.61	16.80	16.51	16.76
3372	NASDAQ	CVLY	Wed, Jun 29, 2016	16.55	16.79	16.50	16.62
3371	NASDAQ	CVLY	Tue, Jun 28, 2016	16.50	16.59	16.26	16.46
3370	NASDAQ	CVLY	Mon, Jun 27, 2016	16.33	16.83	16.31	16.37
3369	NASDAQ	CVLY	Fri, Jun 24, 2016	17.07	17.28	16.45	16.49
3368	NASDAQ	CVLY	Thu, Jun 23, 2016	17.16	17.73	16.95	17.63
3367	NASDAQ	CVLY	Wed, Jun 22, 2016	17.07	17.17	16.72	17.16
3366	NASDAQ	CVLY	Tue, Jun 21, 2016	16.61	16.86	16.45	16.82
3365	NASDAQ	CVLY	Mon, Jun 20, 2016	16.49	16.74	16.38	16.45
3364	NASDAQ	CVLY	Fri, Jun 17, 2016	16.62	16.62	16.34	16.35
3363	NASDAQ	CVLY	Thu, Jun 16, 2016	16.57	16.70	16.34	16.59
3362	NASDAQ	CVLY	Wed, Jun 15, 2016	16.57	16.81	16.42	16.67
3361	NASDAQ	CVLY	Tue, Jun 14, 2016	16.61	16.84	16.46	16.51
3360	NASDAQ	CVLY	Mon, Jun 13, 2016	16.58	16.99	16.47	16.54
3359	NASDAQ	CVLY	Fri, Jun 10, 2016	16.81	16.98	16.59	16.63
3358	NASDAQ	CVLY	Thu, Jun 9, 2016	16.90	17.00	16.73	16.87
3357	NASDAQ	CVLY	Wed, Jun 8, 2016	17.01	17.07	16.87	16.99
3356	NASDAQ	CVLY	Tue, Jun 7, 2016	17.04	17.04	16.87	16.90
3355	NASDAQ	CVLY	Mon, Jun 6, 2016	16.95	17.01	16.95	16.96
3354	NASDAQ	CVLY	Fri, Jun 3, 2016	17.10	17.10	16.95	16.96
3353	NASDAQ	CVLY	Thu, Jun 2, 2016	17.36	17.45	17.11	17.19
3352	NASDAQ	CVLY	Wed, Jun 1, 2016	17.61	17.66	17.34	17.38
3351	NASDAQ	CVLY	Tue, May 31, 2016	17.88	17.88	17.43	17.61
3350	NASDAQ	CVLY	Fri, May 27, 2016	17.80	17.86	17.61	17.85
3349	NASDAQ	CVLY	Thu, May 26, 2016	17.89	17.90	17.77	17.81
3348	NASDAQ	CVLY	Wed, May 25, 2016	17.81	17.91	17.70	17.87
3347	NASDAQ	CVLY	Tue, May 24, 2016	17.66	17.85	17.66	17.84
3346	NASDAQ	CVLY	Mon, May 23, 2016	17.77	17.80	17.58	17.76
3345	NASDAQ	CVLY	Fri, May 20, 2016	17.68	17.81	17.54	17.76
3344	NASDAQ	CVLY	Thu, May 19, 2016	17.52	17.69	17.45	17.69
3343	NASDAQ	CVLY	Wed, May 18, 2016	17.29	17.68	17.28	17.66
3342	NASDAQ	CVLY	Tue, May 17, 2016	17.59	17.61	17.32	17.32
3341	NASDAQ	CVLY	Mon, May 16, 2016	17.47	17.73	17.38	17.69
3340	NASDAQ	CVLY	Fri, May 13, 2016	17.33	17.69	17.32	17.38
3339	NASDAQ	CVLY	Thu, May 12, 2016	17.59	17.68	17.45	17.45
3338	NASDAQ	CVLY	Wed, May 11, 2016	17.84	17.93	17.50	17.69
3337	NASDAQ	CVLY	Tue, May 10, 2016	17.95	17.95	17.58	17.85
3336	NASDAQ	CVLY	Mon, May 9, 2016	17.66	17.95	17.48	17.89
3335	NASDAQ	CVLY	Fri, May 6, 2016	17.59	17.84	17.48	17.77
3334	NASDAQ	CVLY	Thu, May 5, 2016	17.69	17.69	17.45	17.69
3333	NASDAQ	CVLY	Wed, May 4, 2016	17.58	17.69	17.21	17.63
3332	NASDAQ	CVLY	Tue, May 3, 2016	17.63	17.96	17.52	17.69
3331	NASDAQ	CVLY	Mon, May 2, 2016	17.28	17.75	17.21	17.66
3330	NASDAQ	CVLY	Fri, Apr 29, 2016	17.17	17.26	17.15	17.23
3329	NASDAQ	CVLY	Thu, Apr 28, 2016	17.20	17.25	17.15	17.16
3328	NASDAQ	CVLY	Wed, Apr 27, 2016	17.17	17.26	17.13	17.23
3327	NASDAQ	CVLY	Tue, Apr 26, 2016	17.19	17.28	17.06	17.27
3326	NASDAQ	CVLY	Mon, Apr 25, 2016	17.00	17.28	16.92	17.27
3325	NASDAQ	CVLY	Fri, Apr 22, 2016	16.88	17.06	16.88	16.96
3324	NASDAQ	CVLY	Thu, Apr 21, 2016	16.73	17.05	16.72	17.01
3323	NASDAQ	CVLY	Wed, Apr 20, 2016	16.78	16.90	16.71	16.84
3322	NASDAQ	CVLY	Tue, Apr 19, 2016	16.85	16.91	16.79	16.89
3321	NASDAQ	CVLY	Mon, Apr 18, 2016	16.85	16.91	16.78	16.79
3320	NASDAQ	CVLY	Fri, Apr 15, 2016	16.85	16.96	16.73	16.82
3319	NASDAQ	CVLY	Thu, Apr 14, 2016	17.12	17.26	16.60	16.91
3318	NASDAQ	CVLY	Wed, Apr 13, 2016	16.79	17.01	16.76	17.01
3317	NASDAQ	CVLY	Tue, Apr 12, 2016	16.52	16.87	16.50	16.87
3316	NASDAQ	CVLY	Mon, Apr 11, 2016	16.45	16.64	16.28	16.61
3315	NASDAQ	CVLY	Fri, Apr 8, 2016	16.47	16.54	16.45	16.50
3314	NASDAQ	CVLY	Thu, Apr 7, 2016	16.54	16.66	16.35	16.44
3313	NASDAQ	CVLY	Wed, Apr 6, 2016	16.81	16.81	16.54	16.59
3312	NASDAQ	CVLY	Tue, Apr 5, 2016	16.80	16.80	16.80	16.83
3311	NASDAQ	CVLY	Mon, Apr 4, 2016	16.77	16.87	16.62	16.80
3310	NASDAQ	CVLY	Fri, Apr 1, 2016	16.63	16.78	16.46	16.64
3309	NASDAQ	CVLY	Thu, Mar 31, 2016	16.75	16.85	16.74	16.74
3308	NASDAQ	CVLY	Wed, Mar 30, 2016	16.59	16.90	16.58	16.67
3307	NASDAQ	CVLY	Tue, Mar 29, 2016	16.54	16.83	16.54	16.66
3306	NASDAQ	CVLY	Mon, Mar 28, 2016	16.99	16.99	16.82	16.82
3305	NASDAQ	CVLY	Thu, Mar 24, 2016	16.88	16.88	16.70	17.03
3304	NASDAQ	CVLY	Wed, Mar 23, 2016	16.79	16.96	16.66	16.95
3303	NASDAQ	CVLY	Tue, Mar 22, 2016	16.48	16.87	16.48	16.81
3302	NASDAQ	CVLY	Mon, Mar 21, 2016	16.51	16.54	16.50	16.50
3301	NASDAQ	CVLY	Fri, Mar 18, 2016	16.30	16.59	16.30	16.49
3300	NASDAQ	CVLY	Thu, Mar 17, 2016	16.59	16.64	16.37	16.48
3299	NASDAQ	CVLY	Wed, Mar 16, 2016	16.64	16.96	16.45	16.62
3298	NASDAQ	CVLY	Tue, Mar 15, 2016	16.70	16.70	16.70	16.56
3297	NASDAQ	CVLY	Mon, Mar 14, 2016	16.82	17.03	16.80	16.85
3296	NASDAQ	CVLY	Fri, Mar 11, 2016	16.69	16.69	16.69	16.78
3295	NASDAQ	CVLY	Thu, Mar 10, 2016	16.64	16.64	16.64	16.69
3294	NASDAQ	CVLY	Wed, Mar 9, 2016	16.41	16.87	16.41	16.54
3293	NASDAQ	CVLY	Tue, Mar 8, 2016	16.92	16.92	16.36	16.62
3292	NASDAQ	CVLY	Mon, Mar 7, 2016	16.54	16.73	16.54	16.62
3291	NASDAQ	CVLY	Fri, Mar 4, 2016	16.62	16.83	16.22	16.47
3290	NASDAQ	CVLY	Thu, Mar 3, 2016	16.54	16.54	16.54	16.54
3289	NASDAQ	CVLY	Wed, Mar 2, 2016	16.54	16.70	16.50	16.54
3288	NASDAQ	CVLY	Tue, Mar 1, 2016	16.54	16.57	16.51	16.47
3287	NASDAQ	CVLY	Mon, Feb 29, 2016	16.54	16.61	16.46	16.54
3286	NASDAQ	CVLY	Fri, Feb 26, 2016	16.54	16.54	16.54	16.54
3285	NASDAQ	CVLY	Thu, Feb 25, 2016	16.54	16.58	16.41	16.54
3284	NASDAQ	CVLY	Wed, Feb 24, 2016	16.45	16.71	16.42	16.54
3283	NASDAQ	CVLY	Tue, Feb 23, 2016	16.50	16.57	16.37	16.50
3282	NASDAQ	CVLY	Mon, Feb 22, 2016	16.50	16.81	16.45	16.55
3281	NASDAQ	CVLY	Fri, Feb 19, 2016	16.45	16.65	16.41	16.45
3280	NASDAQ	CVLY	Thu, Feb 18, 2016	16.50	16.50	16.30	16.47
3279	NASDAQ	CVLY	Wed, Feb 17, 2016	16.53	16.73	16.45	16.52
3278	NASDAQ	CVLY	Tue, Feb 16, 2016	16.45	16.75	16.39	16.50
3277	NASDAQ	CVLY	Fri, Feb 12, 2016	16.45	16.45	16.26	16.37
3276	NASDAQ	CVLY	Thu, Feb 11, 2016	16.43	16.45	16.17	16.33
3275	NASDAQ	CVLY	Wed, Feb 10, 2016	16.64	16.64	16.45	16.47
3274	NASDAQ	CVLY	Tue, Feb 9, 2016	16.48	16.54	16.30	16.50
3273	NASDAQ	CVLY	Mon, Feb 8, 2016	16.45	16.70	16.41	16.64
3272	NASDAQ	CVLY	Fri, Feb 5, 2016	16.52	16.91	16.52	16.66
3271	NASDAQ	CVLY	Thu, Feb 4, 2016	16.54	16.82	16.46	16.60
3270	NASDAQ	CVLY	Wed, Feb 3, 2016	16.82	16.82	16.54	16.64
3269	NASDAQ	CVLY	Tue, Feb 2, 2016	16.69	17.01	16.59	16.74
3268	NASDAQ	CVLY	Mon, Feb 1, 2016	16.70	16.87	16.70	16.86
3267	NASDAQ	CVLY	Fri, Jan 29, 2016	17.00	17.03	16.81	16.81
3266	NASDAQ	CVLY	Thu, Jan 28, 2016	16.82	17.01	16.66	16.95
3265	NASDAQ	CVLY	Wed, Jan 27, 2016	16.75	17.02	16.56	16.78
3264	NASDAQ	CVLY	Tue, Jan 26, 2016	16.74	17.01	16.54	16.82
3263	NASDAQ	CVLY	Mon, Jan 25, 2016	17.03	17.03	16.66	16.80
3262	NASDAQ	CVLY	Fri, Jan 22, 2016	16.64	16.82	16.54	16.74
3261	NASDAQ	CVLY	Thu, Jan 21, 2016	16.58	16.84	16.46	16.57
3260	NASDAQ	CVLY	Wed, Jan 20, 2016	16.67	16.72	16.46	16.67
3259	NASDAQ	CVLY	Tue, Jan 19, 2016	16.64	17.03	16.54	16.86
3258	NASDAQ	CVLY	Fri, Jan 15, 2016	16.50	16.94	16.45	16.68
3257	NASDAQ	CVLY	Thu, Jan 14, 2016	16.70	16.78	16.50	16.65
3256	NASDAQ	CVLY	Wed, Jan 13, 2016	17.05	17.05	16.69	16.74
3255	NASDAQ	CVLY	Tue, Jan 12, 2016	17.18	17.18	16.76	17.03
3254	NASDAQ	CVLY	Mon, Jan 11, 2016	16.96	17.15	16.91	17.02
3253	NASDAQ	CVLY	Fri, Jan 8, 2016	17.08	17.11	16.67	16.80
3252	NASDAQ	CVLY	Thu, Jan 7, 2016	16.93	17.19	16.93	17.08
3251	NASDAQ	CVLY	Wed, Jan 6, 2016	17.01	17.19	16.87	17.19
3250	NASDAQ	CVLY	Tue, Jan 5, 2016	17.11	17.19	16.91	17.18
3249	NASDAQ	CVLY	Mon, Jan 4, 2016	16.52	17.28	16.52	17.16
3248	NASDAQ	CVLY	Thu, Dec 31, 2015	17.06	17.09	16.54	16.73
3247	NASDAQ	CVLY	Wed, Dec 30, 2015	16.70	17.28	16.68	17.01
3246	NASDAQ	CVLY	Tue, Dec 29, 2015	16.54	16.73	16.54	16.66
3245	NASDAQ	CVLY	Mon, Dec 28, 2015	16.62	16.86	16.45	16.45
3244	NASDAQ	CVLY	Thu, Dec 24, 2015	16.61	16.66	16.61	16.62
3243	NASDAQ	CVLY	Wed, Dec 23, 2015	16.62	16.62	16.62	16.62
3242	NASDAQ	CVLY	Tue, Dec 22, 2015	16.66	16.66	16.45	16.45
3241	NASDAQ	CVLY	Mon, Dec 21, 2015	16.57	16.75	16.42	16.62
3240	NASDAQ	CVLY	Fri, Dec 18, 2015	16.47	16.57	16.41	16.57
3239	NASDAQ	CVLY	Thu, Dec 17, 2015	16.54	16.54	16.45	16.51
3238	NASDAQ	CVLY	Wed, Dec 16, 2015	16.57	16.57	16.45	16.45
3237	NASDAQ	CVLY	Tue, Dec 15, 2015	16.37	16.57	16.37	16.57
3236	NASDAQ	CVLY	Mon, Dec 14, 2015	16.50	16.50	16.37	16.45
3235	NASDAQ	CVLY	Fri, Dec 11, 2015	16.45	16.57	16.35	16.46
3234	NASDAQ	CVLY	Thu, Dec 10, 2015	16.25	16.45	16.25	16.45
3233	NASDAQ	CVLY	Wed, Dec 9, 2015	16.46	16.46	16.04	16.25
3232	NASDAQ	CVLY	Tue, Dec 8, 2015	16.35	16.80	16.35	16.49
3231	NASDAQ	CVLY	Mon, Dec 7, 2015	16.87	16.87	16.17	16.72
3230	NASDAQ	CVLY	Fri, Dec 4, 2015	17.28	17.28	17.21	17.26
3229	NASDAQ	CVLY	Thu, Dec 3, 2015	17.11	17.11	17.11	17.11
3228	NASDAQ	CVLY	Mon, Nov 30, 2015	17.35	17.35	16.95	17.31
3227	NASDAQ	CVLY	Wed, Nov 25, 2015	17.16	17.16	17.15	17.15
3226	NASDAQ	CVLY	Tue, Nov 24, 2015	17.15	17.15	17.15	17.15
3225	NASDAQ	CVLY	Mon, Nov 23, 2015	17.11	17.11	17.11	17.11
3224	NASDAQ	CVLY	Fri, Nov 20, 2015	17.15	17.16	17.15	17.15
3223	NASDAQ	CVLY	Thu, Nov 19, 2015	16.95	17.17	16.87	17.15
3222	NASDAQ	CVLY	Wed, Nov 18, 2015	17.25	17.25	17.17	17.17
3221	NASDAQ	CVLY	Tue, Nov 17, 2015	17.15	17.19	17.15	17.19
3220	NASDAQ	CVLY	Mon, Nov 16, 2015	17.17	17.24	17.14	17.23
3219	NASDAQ	CVLY	Fri, Nov 13, 2015	17.16	17.31	17.15	17.15
3218	NASDAQ	CVLY	Thu, Nov 12, 2015	17.19	17.32	17.15	17.15
3217	NASDAQ	CVLY	Wed, Nov 11, 2015	17.15	17.27	16.87	17.26
3216	NASDAQ	CVLY	Tue, Nov 10, 2015	17.36	17.36	16.87	17.29
3215	NASDAQ	CVLY	Mon, Nov 9, 2015	17.18	17.18	17.15	17.15
3214	NASDAQ	CVLY	Thu, Nov 5, 2015	17.25	17.25	17.24	17.24
3213	NASDAQ	CVLY	Wed, Nov 4, 2015	17.16	17.26	17.15	17.26
3212	NASDAQ	CVLY	Tue, Nov 3, 2015	17.34	17.36	17.31	17.32
3211	NASDAQ	CVLY	Mon, Nov 2, 2015	16.97	17.28	16.96	17.16
3210	NASDAQ	CVLY	Fri, Oct 30, 2015	17.28	17.28	16.94	16.96
3209	NASDAQ	CVLY	Thu, Oct 29, 2015	17.33	17.33	17.24	17.24
3208	NASDAQ	CVLY	Wed, Oct 28, 2015	17.10	17.15	17.10	17.15
3207	NASDAQ	CVLY	Tue, Oct 27, 2015	16.92	17.17	16.92	17.15
3206	NASDAQ	CVLY	Fri, Oct 23, 2015	17.15	17.27	17.15	17.27
3205	NASDAQ	CVLY	Thu, Oct 22, 2015	16.29	16.57	16.29	16.57
3204	NASDAQ	CVLY	Wed, Oct 21, 2015	16.26	16.64	16.06	16.34
3203	NASDAQ	CVLY	Tue, Oct 20, 2015	16.26	16.26	16.14	16.20
3202	NASDAQ	CVLY	Mon, Oct 19, 2015	16.25	16.26	16.25	16.26
3201	NASDAQ	CVLY	Fri, Oct 16, 2015	16.23	16.24	16.23	16.24
3200	NASDAQ	CVLY	Thu, Oct 15, 2015	15.96	16.25	15.96	16.23
3199	NASDAQ	CVLY	Wed, Oct 14, 2015	15.97	15.97	15.94	15.97
3198	NASDAQ	CVLY	Mon, Oct 12, 2015	15.87	15.87	15.87	15.87
3197	NASDAQ	CVLY	Fri, Oct 9, 2015	15.94	15.94	15.94	15.94
3196	NASDAQ	CVLY	Thu, Oct 8, 2015	15.89	15.95	15.87	15.94
3195	NASDAQ	CVLY	Wed, Oct 7, 2015	15.97	15.97	15.87	15.87
3194	NASDAQ	CVLY	Mon, Oct 5, 2015	15.87	15.98	15.87	15.91
3193	NASDAQ	CVLY	Fri, Oct 2, 2015	15.87	15.87	15.87	15.87
3192	NASDAQ	CVLY	Thu, Oct 1, 2015	15.89	15.89	15.87	15.87
3191	NASDAQ	CVLY	Wed, Sep 30, 2015	16.02	16.02	15.91	15.91
3190	NASDAQ	CVLY	Tue, Sep 29, 2015	15.89	16.26	15.89	16.04
3189	NASDAQ	CVLY	Mon, Sep 28, 2015	15.94	15.94	15.79	15.87
3188	NASDAQ	CVLY	Fri, Sep 25, 2015	16.06	16.06	15.87	15.87
3187	NASDAQ	CVLY	Thu, Sep 24, 2015	15.97	16.03	15.87	16.03
3186	NASDAQ	CVLY	Wed, Sep 23, 2015	16.06	16.10	15.87	16.05
3185	NASDAQ	CVLY	Tue, Sep 22, 2015	16.05	16.05	16.05	16.05
3184	NASDAQ	CVLY	Mon, Sep 21, 2015	16.10	16.10	16.10	16.10
3183	NASDAQ	CVLY	Fri, Sep 18, 2015	16.05	16.20	16.05	16.05
3182	NASDAQ	CVLY	Thu, Sep 17, 2015	16.09	16.09	16.05	16.05
3181	NASDAQ	CVLY	Wed, Sep 16, 2015	16.05	16.07	16.05	16.07
3180	NASDAQ	CVLY	Tue, Sep 15, 2015	15.87	16.50	15.63	16.08
3179	NASDAQ	CVLY	Mon, Sep 14, 2015	15.87	15.87	15.87	15.87
3178	NASDAQ	CVLY	Fri, Sep 11, 2015	15.87	16.22	15.87	16.22
3177	NASDAQ	CVLY	Thu, Sep 10, 2015	15.87	15.87	15.87	15.87
3176	NASDAQ	CVLY	Wed, Sep 9, 2015	15.91	16.06	15.87	15.87
3175	NASDAQ	CVLY	Tue, Sep 8, 2015	16.32	16.32	16.32	16.32
3174	NASDAQ	CVLY	Fri, Sep 4, 2015	15.98	15.98	15.98	15.98
3173	NASDAQ	CVLY	Thu, Sep 3, 2015	16.06	16.27	16.06	16.09
3172	NASDAQ	CVLY	Wed, Sep 2, 2015	16.08	16.09	16.08	16.09
3171	NASDAQ	CVLY	Tue, Sep 1, 2015	16.26	16.53	16.06	16.19
3170	NASDAQ	CVLY	Mon, Aug 31, 2015	16.61	16.61	16.22	16.50
3169	NASDAQ	CVLY	Fri, Aug 28, 2015	15.91	16.10	15.91	15.92
3168	NASDAQ	CVLY	Thu, Aug 27, 2015	15.98	16.11	15.83	15.95
3167	NASDAQ	CVLY	Wed, Aug 26, 2015	15.87	16.26	15.87	16.22
3166	NASDAQ	CVLY	Tue, Aug 25, 2015	16.22	16.35	15.87	15.87
3165	NASDAQ	CVLY	Mon, Aug 24, 2015	16.02	16.85	16.02	16.11
3164	NASDAQ	CVLY	Fri, Aug 21, 2015	16.10	16.10	16.10	16.10
3163	NASDAQ	CVLY	Thu, Aug 20, 2015	16.10	16.10	16.10	16.10
3162	NASDAQ	CVLY	Wed, Aug 19, 2015	16.10	16.10	16.10	16.10
3161	NASDAQ	CVLY	Tue, Aug 18, 2015	16.14	16.29	16.14	16.29
3160	NASDAQ	CVLY	Fri, Aug 14, 2015	16.10	16.12	16.10	16.10
3159	NASDAQ	CVLY	Thu, Aug 13, 2015	16.10	16.22	16.10	16.20
3158	NASDAQ	CVLY	Wed, Aug 12, 2015	16.25	16.25	16.03	16.03
3157	NASDAQ	CVLY	Tue, Aug 11, 2015	16.26	16.26	16.10	16.22
3156	NASDAQ	CVLY	Mon, Aug 10, 2015	16.20	16.30	15.79	15.91
3155	NASDAQ	CVLY	Fri, Aug 7, 2015	16.31	16.63	16.11	16.39
3154	NASDAQ	CVLY	Thu, Aug 6, 2015	17.03	17.03	16.17	16.39
3153	NASDAQ	CVLY	Wed, Aug 5, 2015	16.94	16.94	16.74	16.90
3152	NASDAQ	CVLY	Tue, Aug 4, 2015	16.10	17.24	16.06	16.06
3151	NASDAQ	CVLY	Mon, Aug 3, 2015	17.15	17.15	16.07	16.17
3150	NASDAQ	CVLY	Fri, Jul 31, 2015	16.03	16.41	16.01	16.20
3149	NASDAQ	CVLY	Thu, Jul 30, 2015	15.95	16.01	15.95	16.01
3148	NASDAQ	CVLY	Tue, Jul 28, 2015	15.84	15.95	15.41	15.95
3147	NASDAQ	CVLY	Mon, Jul 27, 2015	15.87	16.65	15.79	15.87
3146	NASDAQ	CVLY	Fri, Jul 24, 2015	15.84	15.84	15.84	15.84
3145	NASDAQ	CVLY	Thu, Jul 23, 2015	15.95	16.06	15.67	15.76
3144	NASDAQ	CVLY	Wed, Jul 22, 2015	15.87	15.98	15.75	15.88
3143	NASDAQ	CVLY	Mon, Jul 20, 2015	15.98	16.23	15.51	15.64
3142	NASDAQ	CVLY	Fri, Jul 17, 2015	15.68	16.45	15.47	15.51
3141	NASDAQ	CVLY	Thu, Jul 16, 2015	16.00	16.00	15.67	15.67
3140	NASDAQ	CVLY	Tue, Jul 14, 2015	16.02	16.06	15.92	15.92
3139	NASDAQ	CVLY	Mon, Jul 13, 2015	15.94	16.12	15.87	15.97
3138	NASDAQ	CVLY	Fri, Jul 10, 2015	15.98	15.98	15.87	15.87
3137	NASDAQ	CVLY	Thu, Jul 9, 2015	15.98	16.24	15.91	15.91
3136	NASDAQ	CVLY	Wed, Jul 8, 2015	15.87	15.98	15.87	15.93
3135	NASDAQ	CVLY	Tue, Jul 7, 2015	16.05	16.10	15.89	15.94
3134	NASDAQ	CVLY	Mon, Jul 6, 2015	15.91	16.04	15.87	16.04
3133	NASDAQ	CVLY	Thu, Jul 2, 2015	16.14	15.91	15.91	15.91
3132	NASDAQ	CVLY	Tue, Jun 30, 2015	16.11	16.11	15.68	15.85
3131	NASDAQ	CVLY	Mon, Jun 29, 2015	16.25	16.26	15.79	15.79
3130	NASDAQ	CVLY	Fri, Jun 26, 2015	16.07	16.20	16.06	16.20
3129	NASDAQ	CVLY	Thu, Jun 25, 2015	16.14	16.16	16.07	16.07
3128	NASDAQ	CVLY	Tue, Jun 23, 2015	16.06	16.60	16.06	16.25
3127	NASDAQ	CVLY	Mon, Jun 22, 2015	16.23	16.43	16.23	16.43
3126	NASDAQ	CVLY	Fri, Jun 19, 2015	16.39	16.49	16.25	16.25
3125	NASDAQ	CVLY	Thu, Jun 18, 2015	16.49	16.53	16.53	16.53
3124	NASDAQ	CVLY	Wed, Jun 17, 2015	16.34	16.53	16.34	16.53
3123	NASDAQ	CVLY	Tue, Jun 16, 2015	16.25	16.45	16.25	16.31
3122	NASDAQ	CVLY	Mon, Jun 15, 2015	16.27	16.65	16.27	16.52
3121	NASDAQ	CVLY	Thu, Jun 11, 2015	16.92	16.96	16.44	16.44
3120	NASDAQ	CVLY	Wed, Jun 10, 2015	16.73	16.87	16.69	16.87
3119	NASDAQ	CVLY	Tue, Jun 9, 2015	16.19	16.57	16.18	16.20
3118	NASDAQ	CVLY	Fri, Jun 5, 2015	16.11	16.14	16.10	16.14
3117	NASDAQ	CVLY	Thu, Jun 4, 2015	16.23	16.23	16.22	16.22
3116	NASDAQ	CVLY	Wed, Jun 3, 2015	16.24	16.28	16.16	16.18
3115	NASDAQ	CVLY	Fri, May 29, 2015	16.22	16.65	16.22	16.65
3114	NASDAQ	CVLY	Thu, May 28, 2015	16.45	16.54	16.14	16.14
3113	NASDAQ	CVLY	Wed, May 27, 2015	16.84	16.84	16.55	16.55
3112	NASDAQ	CVLY	Tue, May 26, 2015	16.51	16.61	16.49	16.61
3111	NASDAQ	CVLY	Fri, May 22, 2015	16.69	16.81	16.60	16.81
3110	NASDAQ	CVLY	Thu, May 21, 2015	16.69	16.80	16.69	16.80
3109	NASDAQ	CVLY	Wed, May 20, 2015	16.62	16.65	16.61	16.65
3108	NASDAQ	CVLY	Fri, May 15, 2015	16.47	16.63	16.46	16.63
3107	NASDAQ	CVLY	Thu, May 14, 2015	16.57	16.65	16.46	16.47
3106	NASDAQ	CVLY	Wed, May 13, 2015	16.64	16.64	16.48	16.48
3105	NASDAQ	CVLY	Tue, May 12, 2015	16.69	16.69	16.46	16.48
3104	NASDAQ	CVLY	Fri, May 8, 2015	16.62	16.57	16.57	16.57
3103	NASDAQ	CVLY	Thu, May 7, 2015	16.67	16.57	16.45	16.57
3102	NASDAQ	CVLY	Wed, May 6, 2015	16.55	16.65	16.45	16.65
3101	NASDAQ	CVLY	Tue, May 5, 2015	16.48	16.72	16.48	16.72
3100	NASDAQ	CVLY	Mon, May 4, 2015	16.49	16.61	16.45	16.45
3099	NASDAQ	CVLY	Fri, May 1, 2015	16.45	16.96	16.45	16.96
3098	NASDAQ	CVLY	Thu, Apr 30, 2015	16.26	16.73	16.06	16.18
3097	NASDAQ	CVLY	Fri, Apr 24, 2015	16.45	17.10	16.36	17.10
3096	NASDAQ	CVLY	Thu, Apr 23, 2015	16.25	16.26	16.25	16.26
3095	NASDAQ	CVLY	Tue, Apr 21, 2015	16.10	16.10	16.10	16.10
3094	NASDAQ	CVLY	Mon, Apr 20, 2015	15.98	16.06	15.87	16.06
3093	NASDAQ	CVLY	Fri, Apr 17, 2015	15.29	15.77	15.06	15.67
3092	NASDAQ	CVLY	Thu, Apr 16, 2015	16.06	16.07	16.06	16.06
3091	NASDAQ	CVLY	Wed, Apr 15, 2015	16.06	16.08	16.06	16.06
3090	NASDAQ	CVLY	Tue, Apr 14, 2015	16.06	16.06	16.06	16.06
3089	NASDAQ	CVLY	Mon, Apr 13, 2015	16.01	16.16	16.01	16.06
3088	NASDAQ	CVLY	Fri, Apr 10, 2015	16.15	16.16	16.06	16.16
3087	NASDAQ	CVLY	Thu, Apr 9, 2015	15.93	16.06	16.00	16.06
3086	NASDAQ	CVLY	Wed, Apr 8, 2015	16.07	16.07	16.06	16.06
3085	NASDAQ	CVLY	Tue, Apr 7, 2015	16.06	16.22	16.06	16.20
3084	NASDAQ	CVLY	Mon, Apr 6, 2015	16.21	16.22	15.73	15.73
3083	NASDAQ	CVLY	Thu, Apr 2, 2015	16.20	16.20	16.20	16.20
3082	NASDAQ	CVLY	Wed, Apr 1, 2015	16.06	16.22	16.06	16.22
3081	NASDAQ	CVLY	Tue, Mar 31, 2015	16.16	15.91	15.91	15.91
3080	NASDAQ	CVLY	Mon, Mar 30, 2015	16.12	16.26	16.06	16.06
3079	NASDAQ	CVLY	Fri, Mar 27, 2015	15.98	16.25	15.91	15.97
3078	NASDAQ	CVLY	Thu, Mar 26, 2015	15.93	15.93	15.68	15.83
3077	NASDAQ	CVLY	Wed, Mar 25, 2015	15.69	15.77	15.69	15.75
3076	NASDAQ	CVLY	Tue, Mar 24, 2015	15.70	15.70	15.70	15.70
3075	NASDAQ	CVLY	Mon, Mar 23, 2015	15.87	15.94	15.26	15.54
3074	NASDAQ	CVLY	Fri, Mar 20, 2015	16.08	16.08	15.87	15.87
3073	NASDAQ	CVLY	Thu, Mar 19, 2015	16.06	16.24	15.98	16.23
3072	NASDAQ	CVLY	Wed, Mar 18, 2015	16.09	16.06	15.87	15.87
3071	NASDAQ	CVLY	Tue, Mar 17, 2015	16.09	16.23	16.09	16.23
3070	NASDAQ	CVLY	Mon, Mar 16, 2015	16.06	16.26	15.98	16.26
3069	NASDAQ	CVLY	Fri, Mar 13, 2015	16.06	16.06	15.98	16.06
3068	NASDAQ	CVLY	Thu, Mar 12, 2015	16.06	16.06	16.04	16.06
3067	NASDAQ	CVLY	Wed, Mar 11, 2015	16.06	16.06	15.98	15.98
3066	NASDAQ	CVLY	Tue, Mar 10, 2015	16.05	16.05	16.00	16.00
3065	NASDAQ	CVLY	Mon, Mar 9, 2015	16.06	16.06	15.87	16.06
3064	NASDAQ	CVLY	Fri, Mar 6, 2015	16.05	16.06	15.87	16.04
3063	NASDAQ	CVLY	Thu, Mar 5, 2015	16.06	16.06	15.98	16.06
3062	NASDAQ	CVLY	Wed, Mar 4, 2015	16.06	16.06	15.87	15.95
3061	NASDAQ	CVLY	Tue, Mar 3, 2015	16.10	16.10	16.07	16.07
3060	NASDAQ	CVLY	Mon, Mar 2, 2015	16.14	16.45	16.10	16.45
3059	NASDAQ	CVLY	Fri, Feb 27, 2015	16.00	16.06	16.00	16.06
3058	NASDAQ	CVLY	Thu, Feb 26, 2015	15.94	16.02	15.94	16.02
3057	NASDAQ	CVLY	Wed, Feb 25, 2015	15.95	15.95	15.95	15.95
3056	NASDAQ	CVLY	Tue, Feb 24, 2015	15.91	15.91	15.91	15.91
3055	NASDAQ	CVLY	Mon, Feb 23, 2015	16.02	16.02	16.02	16.02
3054	NASDAQ	CVLY	Fri, Feb 20, 2015	15.92	15.88	15.87	15.88
3053	NASDAQ	CVLY	Thu, Feb 19, 2015	15.84	15.87	15.47	15.47
3052	NASDAQ	CVLY	Tue, Feb 17, 2015	15.51	15.84	15.07	15.84
3051	NASDAQ	CVLY	Fri, Feb 13, 2015	15.20	15.51	15.51	15.51
3050	NASDAQ	CVLY	Wed, Feb 11, 2015	15.26	15.55	15.23	15.51
3049	NASDAQ	CVLY	Tue, Feb 10, 2015	15.40	15.40	15.01	15.12
3048	NASDAQ	CVLY	Mon, Feb 9, 2015	14.90	15.32	15.10	15.32
3047	NASDAQ	CVLY	Fri, Feb 6, 2015	15.67	15.67	14.65	14.93
3046	NASDAQ	CVLY	Thu, Feb 5, 2015	15.75	15.82	15.82	15.82
3045	NASDAQ	CVLY	Wed, Feb 4, 2015	15.77	15.46	15.36	15.36
3044	NASDAQ	CVLY	Tue, Feb 3, 2015	15.68	15.82	15.44	15.82
3043	NASDAQ	CVLY	Mon, Feb 2, 2015	15.67	15.86	15.67	15.86
3042	NASDAQ	CVLY	Thu, Jan 29, 2015	15.53	15.86	15.51	15.86
3041	NASDAQ	CVLY	Wed, Jan 28, 2015	15.59	15.63	15.63	15.63
3040	NASDAQ	CVLY	Tue, Jan 27, 2015	15.51	15.67	15.48	15.51
3039	NASDAQ	CVLY	Mon, Jan 26, 2015	15.54	15.67	15.51	15.51
3038	NASDAQ	CVLY	Fri, Jan 23, 2015	15.51	15.66	15.51	15.66
3037	NASDAQ	CVLY	Thu, Jan 22, 2015	15.40	15.55	15.40	15.55
3036	NASDAQ	CVLY	Wed, Jan 21, 2015	15.39	15.67	15.28	15.32
3035	NASDAQ	CVLY	Tue, Jan 20, 2015	15.49	15.55	15.28	15.55
3034	NASDAQ	CVLY	Fri, Jan 16, 2015	15.44	15.58	15.32	15.33
3033	NASDAQ	CVLY	Thu, Jan 15, 2015	15.39	15.39	15.39	15.39
3032	NASDAQ	CVLY	Wed, Jan 14, 2015	15.40	15.36	15.34	15.34
3031	NASDAQ	CVLY	Tue, Jan 13, 2015	15.65	15.65	15.44	15.61
3030	NASDAQ	CVLY	Mon, Jan 12, 2015	15.55	15.66	15.53	15.53
3029	NASDAQ	CVLY	Fri, Jan 9, 2015	15.54	15.94	15.53	15.53
3028	NASDAQ	CVLY	Thu, Jan 8, 2015	15.54	15.54	15.54	15.54
3027	NASDAQ	CVLY	Tue, Jan 6, 2015	15.49	15.56	15.42	15.42
3026	NASDAQ	CVLY	Mon, Jan 5, 2015	15.47	15.75	15.43	15.49
3025	NASDAQ	CVLY	Wed, Dec 31, 2014	15.98	15.98	15.42	15.42
3024	NASDAQ	CVLY	Tue, Dec 30, 2014	15.63	16.02	15.63	15.82
3023	NASDAQ	CVLY	Mon, Dec 29, 2014	15.45	15.79	15.40	15.79
3022	NASDAQ	CVLY	Tue, Dec 23, 2014	15.62	15.55	15.53	15.55
3021	NASDAQ	CVLY	Mon, Dec 22, 2014	15.46	15.47	15.47	15.47
3020	NASDAQ	CVLY	Fri, Dec 19, 2014	15.94	15.94	15.47	15.47
3019	NASDAQ	CVLY	Thu, Dec 18, 2014	15.46	15.97	15.46	15.97
3018	NASDAQ	CVLY	Tue, Dec 16, 2014	15.37	15.60	15.37	15.43
3017	NASDAQ	CVLY	Fri, Dec 12, 2014	15.37	16.03	15.37	16.03
3016	NASDAQ	CVLY	Thu, Dec 11, 2014	15.40	15.50	15.40	15.48
3015	NASDAQ	CVLY	Wed, Dec 10, 2014	15.68	15.67	15.67	15.67
3014	NASDAQ	CVLY	Tue, Dec 9, 2014	15.33	16.02	15.33	16.02
3013	NASDAQ	CVLY	Mon, Dec 8, 2014	15.40	15.62	15.57	15.60
3012	NASDAQ	CVLY	Fri, Dec 5, 2014	15.61	15.61	15.61	15.61
3011	NASDAQ	CVLY	Thu, Dec 4, 2014	15.37	15.64	15.33	15.60
3010	NASDAQ	CVLY	Wed, Dec 3, 2014	15.28	15.64	15.28	15.64
3009	NASDAQ	CVLY	Tue, Dec 2, 2014	15.55	15.55	15.55	15.55
3008	NASDAQ	CVLY	Fri, Nov 28, 2014	15.51	15.51	15.51	15.51
3007	NASDAQ	CVLY	Wed, Nov 26, 2014	15.16	15.63	15.16	15.63
3006	NASDAQ	CVLY	Tue, Nov 25, 2014	15.57	15.60	15.29	15.29
3005	NASDAQ	CVLY	Mon, Nov 24, 2014	16.03	15.87	15.64	15.74
3004	NASDAQ	CVLY	Fri, Nov 21, 2014	15.82	15.87	15.87	15.87
3003	NASDAQ	CVLY	Thu, Nov 20, 2014	15.88	16.68	15.63	15.63
3002	NASDAQ	CVLY	Wed, Nov 19, 2014	16.91	16.91	15.64	16.34
3001	NASDAQ	CVLY	Tue, Nov 18, 2014	17.28	17.28	16.90	16.90
3000	NASDAQ	CVLY	Mon, Nov 17, 2014	17.24	17.24	16.05	17.16
2999	NASDAQ	CVLY	Fri, Nov 14, 2014	17.61	17.59	16.45	17.12
2998	NASDAQ	CVLY	Thu, Nov 13, 2014	18.18	18.18	18.18	18.18
2997	NASDAQ	CVLY	Wed, Nov 12, 2014	17.92	18.73	17.92	18.37
2996	NASDAQ	CVLY	Tue, Nov 11, 2014	17.93	18.04	17.86	17.86
2995	NASDAQ	CVLY	Mon, Nov 10, 2014	17.63	18.22	17.63	17.63
2994	NASDAQ	CVLY	Fri, Nov 7, 2014	16.27	18.80	16.45	18.01
2993	NASDAQ	CVLY	Thu, Nov 6, 2014	15.87	16.35	16.35	16.35
2992	NASDAQ	CVLY	Wed, Nov 5, 2014	15.61	15.61	15.61	15.61
2991	NASDAQ	CVLY	Tue, Nov 4, 2014	16.26	16.26	15.87	15.87
2990	NASDAQ	CVLY	Mon, Nov 3, 2014	16.96	15.46	15.46	15.46
2989	NASDAQ	CVLY	Fri, Oct 31, 2014	15.05	16.61	15.28	15.28
2988	NASDAQ	CVLY	Thu, Oct 30, 2014	16.92	16.74	16.45	16.51
2987	NASDAQ	CVLY	Wed, Oct 29, 2014	16.45	17.02	16.22	16.71
2986	NASDAQ	CVLY	Tue, Oct 28, 2014	16.92	16.39	16.27	16.39
2985	NASDAQ	CVLY	Mon, Oct 27, 2014	16.53	16.53	16.53	16.53
2984	NASDAQ	CVLY	Fri, Oct 24, 2014	16.07	17.09	16.07	16.99
2983	NASDAQ	CVLY	Thu, Oct 23, 2014	15.80	15.80	15.51	15.72
2982	NASDAQ	CVLY	Wed, Oct 22, 2014	15.34	15.60	15.34	15.60
2981	NASDAQ	CVLY	Tue, Oct 21, 2014	15.27	16.23	15.20	15.66
2980	NASDAQ	CVLY	Fri, Oct 17, 2014	15.10	16.04	15.10	15.41
2979	NASDAQ	CVLY	Wed, Oct 15, 2014	14.01	14.77	12.76	14.77
2978	NASDAQ	CVLY	Tue, Oct 14, 2014	15.05	15.21	15.02	15.06
2977	NASDAQ	CVLY	Mon, Oct 13, 2014	15.30	15.30	14.89	14.94
2976	NASDAQ	CVLY	Fri, Oct 10, 2014	15.44	15.44	15.40	15.40
2975	NASDAQ	CVLY	Thu, Oct 9, 2014	15.48	15.48	15.48	15.48
2974	NASDAQ	CVLY	Tue, Oct 7, 2014	15.48	15.48	15.48	15.48
2973	NASDAQ	CVLY	Mon, Oct 6, 2014	15.57	15.60	15.33	15.33
2972	NASDAQ	CVLY	Fri, Oct 3, 2014	15.26	15.30	15.09	15.30
2971	NASDAQ	CVLY	Wed, Oct 1, 2014	15.52	15.40	15.08	15.08
2970	NASDAQ	CVLY	Tue, Sep 30, 2014	15.35	15.39	15.07	15.26
2969	NASDAQ	CVLY	Mon, Sep 29, 2014	15.41	15.41	15.07	15.08
2968	NASDAQ	CVLY	Fri, Sep 26, 2014	15.15	15.30	15.15	15.17
2967	NASDAQ	CVLY	Wed, Sep 24, 2014	15.48	15.46	15.32	15.40
2966	NASDAQ	CVLY	Tue, Sep 23, 2014	15.28	15.30	15.26	15.30
2965	NASDAQ	CVLY	Fri, Sep 19, 2014	15.41	15.69	15.29	15.69
2964	NASDAQ	CVLY	Thu, Sep 18, 2014	15.44	15.74	15.53	15.66
2963	NASDAQ	CVLY	Wed, Sep 17, 2014	15.44	15.60	15.44	15.45
2962	NASDAQ	CVLY	Tue, Sep 16, 2014	15.40	15.86	15.23	15.56
2961	NASDAQ	CVLY	Mon, Sep 15, 2014	15.16	15.25	15.07	15.25
2960	NASDAQ	CVLY	Fri, Sep 12, 2014	15.10	15.65	15.10	15.22
2959	NASDAQ	CVLY	Thu, Sep 11, 2014	15.19	15.37	15.12	15.35
2958	NASDAQ	CVLY	Wed, Sep 10, 2014	15.38	16.04	14.98	15.60
2957	NASDAQ	CVLY	Tue, Sep 9, 2014	15.77	15.89	15.77	15.77
2956	NASDAQ	CVLY	Mon, Sep 8, 2014	16.04	16.04	15.74	15.89
2955	NASDAQ	CVLY	Fri, Sep 5, 2014	15.71	15.71	15.71	15.71
2954	NASDAQ	CVLY	Thu, Sep 4, 2014	16.28	16.30	15.71	16.30
2953	NASDAQ	CVLY	Wed, Sep 3, 2014	15.89	16.02	15.81	16.02
2952	NASDAQ	CVLY	Tue, Sep 2, 2014	15.62	15.62	15.62	15.62
2951	NASDAQ	CVLY	Fri, Aug 29, 2014	15.78	16.30	15.41	16.30
2950	NASDAQ	CVLY	Thu, Aug 28, 2014	16.25	16.30	15.87	16.29
2949	NASDAQ	CVLY	Wed, Aug 27, 2014	16.23	16.29	16.00	16.29
2948	NASDAQ	CVLY	Tue, Aug 26, 2014	16.19	16.26	15.97	16.22
2947	NASDAQ	CVLY	Mon, Aug 25, 2014	16.26	16.26	16.19	16.19
2946	NASDAQ	CVLY	Fri, Aug 22, 2014	15.95	16.30	15.69	16.30
2945	NASDAQ	CVLY	Thu, Aug 21, 2014	15.97	15.95	15.67	15.86
2944	NASDAQ	CVLY	Wed, Aug 20, 2014	15.86	15.87	15.67	15.68
2943	NASDAQ	CVLY	Tue, Aug 19, 2014	15.86	15.86	15.68	15.79
2942	NASDAQ	CVLY	Mon, Aug 18, 2014	15.83	15.69	15.19	15.69
2941	NASDAQ	CVLY	Thu, Aug 14, 2014	15.65	15.71	15.66	15.71
2940	NASDAQ	CVLY	Wed, Aug 13, 2014	15.63	15.86	15.38	15.74
2939	NASDAQ	CVLY	Tue, Aug 12, 2014	15.71	15.83	15.39	15.39
2938	NASDAQ	CVLY	Mon, Aug 11, 2014	15.42	15.77	15.13	15.60
2937	NASDAQ	CVLY	Fri, Aug 8, 2014	15.47	15.65	15.11	15.30
2936	NASDAQ	CVLY	Thu, Aug 7, 2014	15.21	15.26	15.11	15.26
2935	NASDAQ	CVLY	Wed, Aug 6, 2014	15.20	15.28	15.10	15.13
2934	NASDAQ	CVLY	Tue, Aug 5, 2014	15.50	15.50	14.90	15.11
2933	NASDAQ	CVLY	Mon, Aug 4, 2014	15.48	15.83	15.16	15.42
2932	NASDAQ	CVLY	Fri, Aug 1, 2014	15.34	15.45	15.19	15.19
2931	NASDAQ	CVLY	Thu, Jul 31, 2014	15.44	15.67	15.14	15.16
2930	NASDAQ	CVLY	Wed, Jul 30, 2014	15.33	15.64	15.30	15.64
2929	NASDAQ	CVLY	Tue, Jul 29, 2014	15.67	15.67	15.45	15.47
2928	NASDAQ	CVLY	Mon, Jul 28, 2014	15.42	15.48	15.34	15.48
2927	NASDAQ	CVLY	Fri, Jul 25, 2014	15.52	15.67	15.52	15.67
2926	NASDAQ	CVLY	Thu, Jul 24, 2014	15.50	15.66	15.50	15.66
2925	NASDAQ	CVLY	Wed, Jul 23, 2014	15.69	15.75	15.24	15.24
2924	NASDAQ	CVLY	Tue, Jul 22, 2014	15.04	15.28	15.03	15.25
2923	NASDAQ	CVLY	Mon, Jul 21, 2014	15.42	15.52	15.39	15.45
2922	NASDAQ	CVLY	Fri, Jul 18, 2014	15.66	15.67	15.42	15.42
2921	NASDAQ	CVLY	Thu, Jul 17, 2014	16.13	15.96	15.56	15.56
2920	NASDAQ	CVLY	Wed, Jul 16, 2014	15.99	16.22	15.97	16.04
2919	NASDAQ	CVLY	Tue, Jul 15, 2014	16.13	16.13	16.02	16.02
2918	NASDAQ	CVLY	Mon, Jul 14, 2014	16.18	16.22	15.98	15.99
2917	NASDAQ	CVLY	Fri, Jul 11, 2014	15.97	16.15	15.90	15.96
2916	NASDAQ	CVLY	Thu, Jul 10, 2014	15.90	15.97	15.82	15.89
2915	NASDAQ	CVLY	Wed, Jul 9, 2014	15.87	15.87	15.87	15.87
2914	NASDAQ	CVLY	Tue, Jul 8, 2014	15.82	15.83	15.78	15.83
2913	NASDAQ	CVLY	Mon, Jul 7, 2014	15.72	15.96	15.67	15.76
2912	NASDAQ	CVLY	Thu, Jul 3, 2014	15.97	15.97	15.71	15.71
2911	NASDAQ	CVLY	Wed, Jul 2, 2014	15.97	15.97	15.86	15.86
2910	NASDAQ	CVLY	Tue, Jul 1, 2014	15.89	16.02	15.83	15.84
2909	NASDAQ	CVLY	Mon, Jun 30, 2014	16.04	16.12	15.77	15.77
2908	NASDAQ	CVLY	Fri, Jun 27, 2014	15.77	15.97	15.76	15.97
2907	NASDAQ	CVLY	Thu, Jun 26, 2014	15.48	15.97	15.45	15.51
2906	NASDAQ	CVLY	Wed, Jun 25, 2014	15.11	15.86	15.11	15.63
2905	NASDAQ	CVLY	Tue, Jun 24, 2014	15.13	15.36	15.13	15.14
2904	NASDAQ	CVLY	Mon, Jun 23, 2014	15.69	15.69	15.02	15.16
2903	NASDAQ	CVLY	Fri, Jun 20, 2014	15.63	15.97	15.60	15.73
2902	NASDAQ	CVLY	Thu, Jun 19, 2014	15.67	15.97	15.60	15.64
2901	NASDAQ	CVLY	Wed, Jun 18, 2014	15.60	15.93	15.60	15.60
2900	NASDAQ	CVLY	Tue, Jun 17, 2014	15.67	15.89	15.52	15.58
2899	NASDAQ	CVLY	Mon, Jun 16, 2014	15.62	15.97	15.56	15.61
2898	NASDAQ	CVLY	Fri, Jun 13, 2014	15.60	15.65	15.56	15.56
2897	NASDAQ	CVLY	Thu, Jun 12, 2014	15.67	15.76	15.56	15.60
2896	NASDAQ	CVLY	Wed, Jun 11, 2014	15.52	16.04	15.52	15.63
2895	NASDAQ	CVLY	Tue, Jun 10, 2014	15.93	15.93	15.60	15.72
2894	NASDAQ	CVLY	Mon, Jun 9, 2014	15.97	15.97	15.60	15.75
2893	NASDAQ	CVLY	Fri, Jun 6, 2014	15.82	15.97	15.68	15.97
2892	NASDAQ	CVLY	Thu, Jun 5, 2014	15.58	15.85	15.58	15.68
2891	NASDAQ	CVLY	Wed, Jun 4, 2014	15.97	15.83	15.62	15.75
2890	NASDAQ	CVLY	Tue, Jun 3, 2014	15.67	16.04	15.45	15.86
2889	NASDAQ	CVLY	Mon, Jun 2, 2014	15.37	15.86	15.37	15.86
2888	NASDAQ	CVLY	Fri, May 30, 2014	15.74	15.74	15.74	15.74
2887	NASDAQ	CVLY	Thu, May 29, 2014	15.80	15.82	15.80	15.82
2886	NASDAQ	CVLY	Wed, May 28, 2014	15.46	15.77	15.32	15.67
2885	NASDAQ	CVLY	Tue, May 27, 2014	14.83	15.47	14.93	15.46
2884	NASDAQ	CVLY	Fri, May 23, 2014	15.44	15.55	15.55	15.55
2883	NASDAQ	CVLY	Thu, May 22, 2014	14.92	15.52	14.92	15.30
2882	NASDAQ	CVLY	Wed, May 21, 2014	14.92	15.35	14.67	14.67
2881	NASDAQ	CVLY	Tue, May 20, 2014	14.85	14.85	14.85	14.85
2880	NASDAQ	CVLY	Mon, May 19, 2014	14.96	15.82	14.96	15.47
2879	NASDAQ	CVLY	Fri, May 16, 2014	14.55	14.96	14.51	14.93
2878	NASDAQ	CVLY	Wed, May 14, 2014	15.75	15.86	15.04	15.30
2877	NASDAQ	CVLY	Tue, May 13, 2014	15.97	16.05	15.74	15.74
2876	NASDAQ	CVLY	Mon, May 12, 2014	15.97	15.97	15.86	15.86
2875	NASDAQ	CVLY	Thu, May 8, 2014	16.04	16.04	16.04	16.04
2874	NASDAQ	CVLY	Wed, May 7, 2014	15.86	16.04	15.86	16.04
2873	NASDAQ	CVLY	Tue, May 6, 2014	15.86	15.86	15.86	15.86
2872	NASDAQ	CVLY	Mon, May 5, 2014	16.04	16.04	16.04	16.04
2871	NASDAQ	CVLY	Fri, May 2, 2014	15.97	16.04	15.97	16.04
2870	NASDAQ	CVLY	Thu, May 1, 2014	16.01	16.01	15.89	15.89
2869	NASDAQ	CVLY	Wed, Apr 30, 2014	15.88	16.26	15.86	15.93
2868	NASDAQ	CVLY	Tue, Apr 29, 2014	16.16	16.16	16.16	16.16
2867	NASDAQ	CVLY	Mon, Apr 28, 2014	16.11	16.16	16.04	16.16
2866	NASDAQ	CVLY	Fri, Apr 25, 2014	16.19	16.19	16.13	16.13
2865	NASDAQ	CVLY	Wed, Apr 23, 2014	15.96	16.08	15.96	16.04
2864	NASDAQ	CVLY	Tue, Apr 22, 2014	15.86	16.19	15.86	16.12
2863	NASDAQ	CVLY	Mon, Apr 21, 2014	15.99	16.30	15.86	15.87
2862	NASDAQ	CVLY	Thu, Apr 17, 2014	15.83	16.33	15.83	15.96
2861	NASDAQ	CVLY	Wed, Apr 16, 2014	15.69	15.69	15.69	15.69
2860	NASDAQ	CVLY	Tue, Apr 15, 2014	15.82	15.83	15.82	15.83
2859	NASDAQ	CVLY	Mon, Apr 14, 2014	16.04	16.04	15.71	15.81
2858	NASDAQ	CVLY	Fri, Apr 11, 2014	16.36	16.36	16.36	16.36
2857	NASDAQ	CVLY	Thu, Apr 10, 2014	15.78	15.78	15.67	15.67
2856	NASDAQ	CVLY	Wed, Apr 9, 2014	15.57	15.57	15.56	15.57
2855	NASDAQ	CVLY	Tue, Apr 8, 2014	13.94	13.94	13.94	13.94
2854	NASDAQ	CVLY	Fri, Apr 4, 2014	15.67	15.72	15.67	15.67
2853	NASDAQ	CVLY	Wed, Apr 2, 2014	15.74	15.82	15.41	15.74
2852	NASDAQ	CVLY	Tue, Apr 1, 2014	16.07	16.07	15.67	15.67
2851	NASDAQ	CVLY	Mon, Mar 31, 2014	15.98	16.04	15.43	15.66
2850	NASDAQ	CVLY	Fri, Mar 28, 2014	16.24	16.04	16.04	16.04
2849	NASDAQ	CVLY	Thu, Mar 27, 2014	16.22	16.24	16.03	16.24
2848	NASDAQ	CVLY	Tue, Mar 25, 2014	16.22	16.45	16.22	16.38
2847	NASDAQ	CVLY	Mon, Mar 24, 2014	16.32	16.32	16.19	16.27
2846	NASDAQ	CVLY	Fri, Mar 21, 2014	16.10	16.34	16.23	16.23
2845	NASDAQ	CVLY	Wed, Mar 19, 2014	16.14	16.14	16.14	16.14
2844	NASDAQ	CVLY	Tue, Mar 18, 2014	16.23	16.34	16.20	16.20
2843	NASDAQ	CVLY	Mon, Mar 17, 2014	15.89	16.23	15.89	16.22
2842	NASDAQ	CVLY	Fri, Mar 14, 2014	15.88	15.88	15.87	15.87
2841	NASDAQ	CVLY	Thu, Mar 13, 2014	15.67	16.22	15.82	16.19
2840	NASDAQ	CVLY	Wed, Mar 12, 2014	15.63	15.99	15.57	15.99
2839	NASDAQ	CVLY	Tue, Mar 11, 2014	15.67	15.67	15.45	15.60
2838	NASDAQ	CVLY	Mon, Mar 10, 2014	15.30	15.66	15.30	15.66
2837	NASDAQ	CVLY	Fri, Mar 7, 2014	15.39	16.04	15.22	16.04
2836	NASDAQ	CVLY	Thu, Mar 6, 2014	15.39	15.63	15.48	15.48
2835	NASDAQ	CVLY	Wed, Mar 5, 2014	15.96	15.96	15.12	15.12
2834	NASDAQ	CVLY	Tue, Mar 4, 2014	15.22	15.67	15.22	15.50
2833	NASDAQ	CVLY	Mon, Mar 3, 2014	15.64	15.64	15.45	15.45
2832	NASDAQ	CVLY	Fri, Feb 28, 2014	15.07	15.09	15.09	15.09
2831	NASDAQ	CVLY	Thu, Feb 27, 2014	15.60	15.66	15.41	15.45
2830	NASDAQ	CVLY	Tue, Feb 25, 2014	15.67	15.46	15.37	15.46
2829	NASDAQ	CVLY	Mon, Feb 24, 2014	14.92	15.67	15.41	15.67
2828	NASDAQ	CVLY	Fri, Feb 21, 2014	15.11	15.37	15.11	15.37
2827	NASDAQ	CVLY	Thu, Feb 20, 2014	15.11	15.11	15.11	15.11
2826	NASDAQ	CVLY	Wed, Feb 19, 2014	15.07	15.15	14.89	15.15
2825	NASDAQ	CVLY	Tue, Feb 18, 2014	15.36	15.36	14.95	14.96
2824	NASDAQ	CVLY	Fri, Feb 14, 2014	15.37	15.37	15.37	15.37
2823	NASDAQ	CVLY	Thu, Feb 13, 2014	15.10	15.22	15.04	15.09
2822	NASDAQ	CVLY	Wed, Feb 12, 2014	15.07	15.12	14.93	15.01
2821	NASDAQ	CVLY	Tue, Feb 11, 2014	14.98	14.99	14.98	14.99
2820	NASDAQ	CVLY	Mon, Feb 10, 2014	14.98	15.15	14.86	14.92
2819	NASDAQ	CVLY	Fri, Feb 7, 2014	15.19	15.19	14.96	14.96
2818	NASDAQ	CVLY	Thu, Feb 6, 2014	15.08	15.67	15.07	15.07
2817	NASDAQ	CVLY	Wed, Feb 5, 2014	15.28	15.30	14.89	14.89
2816	NASDAQ	CVLY	Tue, Feb 4, 2014	15.30	15.37	15.30	15.30
2815	NASDAQ	CVLY	Mon, Feb 3, 2014	15.30	16.03	15.30	15.83
2814	NASDAQ	CVLY	Fri, Jan 31, 2014	16.04	15.72	14.83	14.83
2813	NASDAQ	CVLY	Thu, Jan 30, 2014	15.86	15.86	15.86	15.86
2812	NASDAQ	CVLY	Wed, Jan 29, 2014	16.15	16.15	15.84	15.84
2811	NASDAQ	CVLY	Tue, Jan 28, 2014	15.89	15.89	15.88	15.88
2810	NASDAQ	CVLY	Mon, Jan 27, 2014	15.78	15.67	15.59	15.67
2809	NASDAQ	CVLY	Fri, Jan 24, 2014	16.25	16.25	15.93	15.93
2808	NASDAQ	CVLY	Thu, Jan 23, 2014	16.30	16.44	16.08	16.44
2807	NASDAQ	CVLY	Wed, Jan 22, 2014	16.33	16.40	16.27	16.40
2806	NASDAQ	CVLY	Tue, Jan 21, 2014	16.24	16.44	16.24	16.42
2805	NASDAQ	CVLY	Fri, Jan 17, 2014	16.42	16.45	16.22	16.33
2804	NASDAQ	CVLY	Thu, Jan 16, 2014	16.37	16.37	16.30	16.30
2803	NASDAQ	CVLY	Wed, Jan 15, 2014	16.36	16.36	16.20	16.20
2802	NASDAQ	CVLY	Tue, Jan 14, 2014	16.30	16.68	16.30	16.60
2801	NASDAQ	CVLY	Mon, Jan 13, 2014	16.05	16.34	16.05	16.28
2800	NASDAQ	CVLY	Fri, Jan 10, 2014	15.72	16.23	15.72	16.14
2799	NASDAQ	CVLY	Thu, Jan 9, 2014	15.45	15.60	15.60	15.60
2798	NASDAQ	CVLY	Wed, Jan 8, 2014	15.00	15.79	15.00	15.40
2797	NASDAQ	CVLY	Tue, Jan 7, 2014	15.51	15.51	15.00	15.00
2796	NASDAQ	CVLY	Mon, Jan 6, 2014	14.34	15.29	14.28	14.87
2795	NASDAQ	CVLY	Fri, Jan 3, 2014	14.78	14.92	14.78	14.92
2794	NASDAQ	CVLY	Thu, Jan 2, 2014	14.63	14.92	14.63	14.78
2793	NASDAQ	CVLY	Tue, Dec 31, 2013	14.92	14.92	14.53	14.57
2792	NASDAQ	CVLY	Mon, Dec 30, 2013	14.52	14.78	14.52	14.66
2791	NASDAQ	CVLY	Fri, Dec 27, 2013	14.92	14.60	14.60	14.60
2790	NASDAQ	CVLY	Thu, Dec 26, 2013	14.40	14.40	14.36	14.40
2789	NASDAQ	CVLY	Tue, Dec 24, 2013	14.92	14.78	14.63	14.78
2788	NASDAQ	CVLY	Mon, Dec 23, 2013	14.19	14.70	14.10	14.48
2787	NASDAQ	CVLY	Fri, Dec 20, 2013	13.92	14.24	14.10	14.24
2786	NASDAQ	CVLY	Thu, Dec 19, 2013	14.39	14.25	13.80	14.04
2785	NASDAQ	CVLY	Wed, Dec 18, 2013	14.55	14.55	14.55	14.55
2784	NASDAQ	CVLY	Tue, Dec 17, 2013	14.65	14.65	14.65	14.65
2783	NASDAQ	CVLY	Mon, Dec 16, 2013	14.66	14.72	14.66	14.72
2782	NASDAQ	CVLY	Fri, Dec 13, 2013	14.65	14.66	14.66	14.66
2781	NASDAQ	CVLY	Thu, Dec 12, 2013	14.75	14.70	14.56	14.63
2780	NASDAQ	CVLY	Wed, Dec 11, 2013	14.86	14.75	14.57	14.66
2779	NASDAQ	CVLY	Tue, Dec 10, 2013	14.87	14.87	14.87	14.87
2778	NASDAQ	CVLY	Mon, Dec 9, 2013	15.67	15.25	14.69	14.89
2777	NASDAQ	CVLY	Fri, Dec 6, 2013	14.68	14.71	14.68	14.68
2776	NASDAQ	CVLY	Thu, Dec 5, 2013	14.66	14.66	14.66	14.66
2775	NASDAQ	CVLY	Wed, Dec 4, 2013	14.89	14.89	14.55	14.55
2774	NASDAQ	CVLY	Tue, Dec 3, 2013	14.90	14.92	14.78	14.78
2773	NASDAQ	CVLY	Mon, Dec 2, 2013	14.61	14.89	14.89	14.89
2772	NASDAQ	CVLY	Fri, Nov 29, 2013	14.28	14.63	14.25	14.63
2771	NASDAQ	CVLY	Wed, Nov 27, 2013	14.75	14.78	14.54	14.78
2770	NASDAQ	CVLY	Tue, Nov 26, 2013	14.57	14.74	14.54	14.54
2769	NASDAQ	CVLY	Mon, Nov 25, 2013	14.83	14.92	14.63	14.82
2768	NASDAQ	CVLY	Fri, Nov 22, 2013	14.73	14.83	14.73	14.83
2767	NASDAQ	CVLY	Wed, Nov 20, 2013	14.46	14.53	14.46	14.53
2766	NASDAQ	CVLY	Tue, Nov 19, 2013	14.55	14.55	14.36	14.36
2765	NASDAQ	CVLY	Mon, Nov 18, 2013	14.55	14.76	14.25	14.36
2764	NASDAQ	CVLY	Fri, Nov 15, 2013	14.95	15.22	14.57	14.57
2763	NASDAQ	CVLY	Thu, Nov 14, 2013	15.37	15.37	14.98	14.98
2762	NASDAQ	CVLY	Wed, Nov 13, 2013	15.67	15.67	15.11	15.47
2761	NASDAQ	CVLY	Tue, Nov 12, 2013	15.80	15.80	15.13	15.63
2760	NASDAQ	CVLY	Mon, Nov 11, 2013	15.70	15.86	14.98	15.63
2759	NASDAQ	CVLY	Fri, Nov 8, 2013	15.65	15.96	15.65	15.96
2758	NASDAQ	CVLY	Thu, Nov 7, 2013	15.78	16.01	15.30	15.30
2757	NASDAQ	CVLY	Wed, Nov 6, 2013	15.55	15.98	15.19	15.95
2756	NASDAQ	CVLY	Tue, Nov 5, 2013	15.67	15.77	15.44	15.44
2755	NASDAQ	CVLY	Mon, Nov 4, 2013	15.65	15.66	15.48	15.66
2754	NASDAQ	CVLY	Fri, Nov 1, 2013	15.54	16.02	15.67	15.67
2753	NASDAQ	CVLY	Thu, Oct 31, 2013	15.79	15.79	15.53	15.67
2752	NASDAQ	CVLY	Wed, Oct 30, 2013	15.58	15.81	15.58	15.75
2751	NASDAQ	CVLY	Tue, Oct 29, 2013	15.66	15.68	15.43	15.43
2750	NASDAQ	CVLY	Mon, Oct 28, 2013	15.53	15.64	15.11	15.54
2749	NASDAQ	CVLY	Fri, Oct 25, 2013	15.72	16.04	15.67	15.69
2748	NASDAQ	CVLY	Thu, Oct 24, 2013	15.94	15.94	15.67	15.69
2747	NASDAQ	CVLY	Wed, Oct 23, 2013	15.55	16.04	15.55	16.04
2746	NASDAQ	CVLY	Tue, Oct 22, 2013	15.79	16.25	13.79	15.64
2745	NASDAQ	CVLY	Mon, Oct 21, 2013	15.67	16.40	15.57	15.75
2744	NASDAQ	CVLY	Fri, Oct 18, 2013	15.63	15.66	13.36	15.63
2743	NASDAQ	CVLY	Thu, Oct 17, 2013	14.53	15.61	14.39	15.28
2742	NASDAQ	CVLY	Wed, Oct 16, 2013	14.48	14.75	14.48	14.60
2741	NASDAQ	CVLY	Tue, Oct 15, 2013	13.96	14.54	13.96	14.39
2740	NASDAQ	CVLY	Mon, Oct 14, 2013	13.41	14.07	13.15	13.96
2739	NASDAQ	CVLY	Fri, Oct 11, 2013	13.05	13.51	12.79	13.36
2738	NASDAQ	CVLY	Thu, Oct 10, 2013	12.79	13.77	12.49	12.91
2737	NASDAQ	CVLY	Wed, Oct 9, 2013	12.74	12.90	12.72	12.72
2736	NASDAQ	CVLY	Tue, Oct 8, 2013	12.72	12.90	12.65	12.66
2735	NASDAQ	CVLY	Mon, Oct 7, 2013	12.74	12.79	12.69	12.69
2734	NASDAQ	CVLY	Fri, Oct 4, 2013	12.66	12.86	12.65	12.75
2733	NASDAQ	CVLY	Thu, Oct 3, 2013	12.79	12.90	12.58	12.79
2732	NASDAQ	CVLY	Wed, Oct 2, 2013	12.79	12.79	12.71	12.72
2731	NASDAQ	CVLY	Mon, Sep 30, 2013	12.70	12.83	12.72	12.79
2730	NASDAQ	CVLY	Fri, Sep 27, 2013	12.83	12.83	12.79	12.79
2729	NASDAQ	CVLY	Thu, Sep 26, 2013	12.74	12.75	12.75	12.75
2728	NASDAQ	CVLY	Wed, Sep 25, 2013	12.59	12.86	12.59	12.61
2727	NASDAQ	CVLY	Tue, Sep 24, 2013	12.71	12.80	12.58	12.58
2726	NASDAQ	CVLY	Fri, Sep 20, 2013	13.05	13.05	12.64	12.71
2725	NASDAQ	CVLY	Thu, Sep 19, 2013	12.86	12.86	12.52	12.55
2724	NASDAQ	CVLY	Wed, Sep 18, 2013	12.78	12.91	12.68	12.69
2723	NASDAQ	CVLY	Tue, Sep 17, 2013	12.65	12.79	12.73	12.73
2722	NASDAQ	CVLY	Mon, Sep 16, 2013	12.95	12.95	12.71	12.78
2721	NASDAQ	CVLY	Fri, Sep 13, 2013	12.79	12.84	12.79	12.84
2720	NASDAQ	CVLY	Thu, Sep 12, 2013	12.86	12.89	12.86	12.89
2719	NASDAQ	CVLY	Wed, Sep 11, 2013	12.83	12.90	12.82	12.82
2718	NASDAQ	CVLY	Tue, Sep 10, 2013	12.86	12.86	12.79	12.82
2717	NASDAQ	CVLY	Fri, Sep 6, 2013	12.77	13.03	12.75	12.86
2716	NASDAQ	CVLY	Wed, Sep 4, 2013	12.61	13.15	12.63	12.66
2715	NASDAQ	CVLY	Tue, Sep 3, 2013	12.68	12.93	12.64	12.64
2714	NASDAQ	CVLY	Fri, Aug 30, 2013	12.44	12.65	12.44	12.52
2713	NASDAQ	CVLY	Thu, Aug 29, 2013	12.58	12.74	12.52	12.52
2712	NASDAQ	CVLY	Wed, Aug 28, 2013	12.90	12.93	12.44	12.48
2711	NASDAQ	CVLY	Tue, Aug 27, 2013	12.94	13.08	12.79	12.93
2710	NASDAQ	CVLY	Mon, Aug 26, 2013	12.79	13.07	12.79	13.07
2709	NASDAQ	CVLY	Fri, Aug 23, 2013	12.72	13.11	12.72	12.76
2708	NASDAQ	CVLY	Thu, Aug 22, 2013	12.83	13.15	12.65	12.69
2707	NASDAQ	CVLY	Wed, Aug 21, 2013	12.84	12.90	12.66	12.83
2706	NASDAQ	CVLY	Tue, Aug 20, 2013	13.01	13.03	12.93	12.93
2705	NASDAQ	CVLY	Mon, Aug 19, 2013	12.83	13.08	12.83	13.01
2704	NASDAQ	CVLY	Fri, Aug 16, 2013	12.96	12.81	12.69	12.81
2703	NASDAQ	CVLY	Thu, Aug 15, 2013	12.94	13.01	12.69	12.80
2702	NASDAQ	CVLY	Wed, Aug 14, 2013	12.83	13.10	12.79	12.79
2701	NASDAQ	CVLY	Tue, Aug 13, 2013	12.93	13.07	12.45	12.79
2700	NASDAQ	CVLY	Mon, Aug 12, 2013	12.51	13.07	12.48	12.72
2699	NASDAQ	CVLY	Fri, Aug 9, 2013	12.58	12.74	12.51	12.61
2698	NASDAQ	CVLY	Thu, Aug 8, 2013	12.58	12.96	12.52	12.61
2697	NASDAQ	CVLY	Wed, Aug 7, 2013	12.44	12.44	12.44	12.44
2696	NASDAQ	CVLY	Tue, Aug 6, 2013	12.71	12.71	12.41	12.51
2695	NASDAQ	CVLY	Mon, Aug 5, 2013	12.85	12.85	12.54	12.72
2694	NASDAQ	CVLY	Fri, Aug 2, 2013	13.03	13.03	12.47	12.91
2693	NASDAQ	CVLY	Thu, Aug 1, 2013	13.08	13.57	12.91	12.91
2692	NASDAQ	CVLY	Wed, Jul 31, 2013	12.90	12.97	12.89	12.97
2691	NASDAQ	CVLY	Tue, Jul 30, 2013	12.87	12.93	12.92	12.92
2690	NASDAQ	CVLY	Mon, Jul 29, 2013	12.87	13.14	12.79	12.95
2689	NASDAQ	CVLY	Fri, Jul 26, 2013	12.80	13.15	12.80	12.86
2688	NASDAQ	CVLY	Thu, Jul 25, 2013	12.79	13.37	12.52	12.97
2687	NASDAQ	CVLY	Wed, Jul 24, 2013	12.66	12.79	12.59	12.76
2686	NASDAQ	CVLY	Tue, Jul 23, 2013	12.67	12.67	12.50	12.59
2685	NASDAQ	CVLY	Mon, Jul 22, 2013	12.67	12.71	12.44	12.66
2684	NASDAQ	CVLY	Thu, Jul 18, 2013	12.59	12.79	12.26	12.42
2683	NASDAQ	CVLY	Wed, Jul 17, 2013	12.44	12.50	12.42	12.47
2682	NASDAQ	CVLY	Tue, Jul 16, 2013	12.69	12.76	12.43	12.44
2681	NASDAQ	CVLY	Mon, Jul 15, 2013	12.44	12.44	12.40	12.40
2680	NASDAQ	CVLY	Fri, Jul 12, 2013	12.50	12.51	12.40	12.45
2679	NASDAQ	CVLY	Thu, Jul 11, 2013	12.51	12.51	12.51	12.51
2678	NASDAQ	CVLY	Wed, Jul 10, 2013	12.47	12.49	12.47	12.49
2677	NASDAQ	CVLY	Tue, Jul 9, 2013	12.51	12.57	12.47	12.56
2676	NASDAQ	CVLY	Mon, Jul 8, 2013	12.44	12.54	12.44	12.50
2675	NASDAQ	CVLY	Fri, Jul 5, 2013	12.37	12.40	12.33	12.38
2674	NASDAQ	CVLY	Tue, Jul 2, 2013	12.34	12.44	12.36	12.44
2673	NASDAQ	CVLY	Mon, Jul 1, 2013	12.37	12.37	12.27	12.37
2672	NASDAQ	CVLY	Fri, Jun 28, 2013	12.33	12.37	12.33	12.37
2671	NASDAQ	CVLY	Thu, Jun 27, 2013	12.36	12.37	12.26	12.37
2670	NASDAQ	CVLY	Wed, Jun 26, 2013	12.09	12.36	12.09	12.34
2669	NASDAQ	CVLY	Tue, Jun 25, 2013	12.33	12.40	12.09	12.36
2668	NASDAQ	CVLY	Mon, Jun 24, 2013	12.24	12.26	12.15	12.15
2667	NASDAQ	CVLY	Fri, Jun 21, 2013	12.17	12.37	12.25	12.33
2666	NASDAQ	CVLY	Thu, Jun 20, 2013	12.11	12.22	12.11	12.22
2665	NASDAQ	CVLY	Wed, Jun 19, 2013	12.33	12.33	12.22	12.24
2664	NASDAQ	CVLY	Tue, Jun 18, 2013	12.12	12.35	12.33	12.35
2663	NASDAQ	CVLY	Mon, Jun 17, 2013	12.33	12.40	12.01	12.36
2662	NASDAQ	CVLY	Fri, Jun 14, 2013	12.24	12.33	12.24	12.33
2661	NASDAQ	CVLY	Thu, Jun 13, 2013	12.08	12.26	11.35	12.26
2660	NASDAQ	CVLY	Wed, Jun 12, 2013	12.31	12.31	12.28	12.28
2659	NASDAQ	CVLY	Tue, Jun 11, 2013	12.17	12.22	12.17	12.21
2658	NASDAQ	CVLY	Mon, Jun 10, 2013	12.27	12.33	12.17	12.26
2657	NASDAQ	CVLY	Fri, Jun 7, 2013	12.37	12.40	12.26	12.26
2656	NASDAQ	CVLY	Thu, Jun 6, 2013	12.30	12.37	12.29	12.35
2655	NASDAQ	CVLY	Wed, Jun 5, 2013	12.24	12.24	12.22	12.23
2654	NASDAQ	CVLY	Tue, Jun 4, 2013	12.19	12.33	12.19	12.31
2653	NASDAQ	CVLY	Mon, Jun 3, 2013	12.25	12.29	12.14	12.17
2652	NASDAQ	CVLY	Fri, May 31, 2013	12.17	12.15	12.15	12.15
2651	NASDAQ	CVLY	Thu, May 30, 2013	12.41	12.44	12.37	12.37
2650	NASDAQ	CVLY	Wed, May 29, 2013	12.25	12.40	12.29	12.39
2649	NASDAQ	CVLY	Tue, May 28, 2013	12.29	12.38	12.29	12.29
2648	NASDAQ	CVLY	Fri, May 24, 2013	12.27	12.44	11.97	12.38
2647	NASDAQ	CVLY	Thu, May 23, 2013	12.31	12.31	12.20	12.20
2646	NASDAQ	CVLY	Wed, May 22, 2013	12.30	12.44	11.77	12.32
2645	NASDAQ	CVLY	Tue, May 21, 2013	12.24	12.43	12.24	12.43
2644	NASDAQ	CVLY	Mon, May 20, 2013	12.43	12.44	12.12	12.12
2643	NASDAQ	CVLY	Fri, May 17, 2013	12.42	12.42	12.42	12.42
2642	NASDAQ	CVLY	Thu, May 16, 2013	12.42	12.44	12.41	12.44
2641	NASDAQ	CVLY	Wed, May 15, 2013	12.27	12.27	12.27	12.27
2640	NASDAQ	CVLY	Tue, May 14, 2013	12.29	12.44	12.13	12.15
2639	NASDAQ	CVLY	Mon, May 13, 2013	12.50	12.50	12.15	12.30
2638	NASDAQ	CVLY	Fri, May 10, 2013	12.12	12.44	12.12	12.44
2637	NASDAQ	CVLY	Thu, May 9, 2013	11.95	12.12	11.91	12.10
2636	NASDAQ	CVLY	Wed, May 8, 2013	11.91	12.08	11.91	12.08
2635	NASDAQ	CVLY	Tue, May 7, 2013	11.62	11.93	11.62	11.87
2634	NASDAQ	CVLY	Mon, May 6, 2013	11.65	11.65	11.65	11.65
2633	NASDAQ	CVLY	Fri, May 3, 2013	11.73	11.80	11.61	11.61
2632	NASDAQ	CVLY	Thu, May 2, 2013	11.72	11.72	11.55	11.68
2631	NASDAQ	CVLY	Wed, May 1, 2013	11.63	11.80	11.58	11.66
2630	NASDAQ	CVLY	Tue, Apr 30, 2013	11.58	11.94	11.58	11.60
2629	NASDAQ	CVLY	Mon, Apr 29, 2013	11.68	11.94	11.78	11.78
2628	NASDAQ	CVLY	Fri, Apr 26, 2013	11.94	11.94	11.52	11.62
2627	NASDAQ	CVLY	Thu, Apr 25, 2013	11.62	11.87	11.62	11.87
2626	NASDAQ	CVLY	Wed, Apr 24, 2013	11.93	11.93	11.41	11.91
2625	NASDAQ	CVLY	Tue, Apr 23, 2013	11.80	11.94	11.62	11.94
2624	NASDAQ	CVLY	Mon, Apr 22, 2013	11.64	11.86	11.62	11.66
2623	NASDAQ	CVLY	Fri, Apr 19, 2013	11.30	11.73	11.30	11.66
2622	NASDAQ	CVLY	Thu, Apr 18, 2013	11.37	11.58	11.37	11.45
2621	NASDAQ	CVLY	Wed, Apr 17, 2013	11.51	11.51	11.02	11.02
2620	NASDAQ	CVLY	Tue, Apr 16, 2013	11.06	11.72	10.84	11.48
2619	NASDAQ	CVLY	Mon, Apr 15, 2013	10.99	11.58	10.93	11.28
2618	NASDAQ	CVLY	Fri, Apr 12, 2013	10.91	11.02	10.91	10.94
2617	NASDAQ	CVLY	Thu, Apr 11, 2013	10.97	10.96	10.95	10.95
2616	NASDAQ	CVLY	Wed, Apr 10, 2013	11.02	11.02	10.91	10.91
2615	NASDAQ	CVLY	Tue, Apr 9, 2013	10.95	11.09	10.95	11.02
2614	NASDAQ	CVLY	Mon, Apr 8, 2013	11.14	11.19	10.94	10.95
2613	NASDAQ	CVLY	Fri, Apr 5, 2013	11.35	11.35	10.92	11.19
2612	NASDAQ	CVLY	Thu, Apr 4, 2013	11.43	11.73	11.37	11.37
2611	NASDAQ	CVLY	Wed, Apr 3, 2013	11.58	11.61	11.55	11.55
2610	NASDAQ	CVLY	Tue, Apr 2, 2013	11.42	11.61	11.42	11.61
2609	NASDAQ	CVLY	Mon, Apr 1, 2013	11.59	11.66	11.59	11.63
2608	NASDAQ	CVLY	Thu, Mar 28, 2013	11.61	11.90	11.86	11.86
2607	NASDAQ	CVLY	Wed, Mar 27, 2013	11.80	11.86	9.41	11.46
2606	NASDAQ	CVLY	Tue, Mar 26, 2013	11.77	11.88	11.51	11.88
2605	NASDAQ	CVLY	Mon, Mar 25, 2013	11.70	11.78	11.61	11.63
2604	NASDAQ	CVLY	Fri, Mar 22, 2013	11.83	11.83	11.61	11.73
2603	NASDAQ	CVLY	Thu, Mar 21, 2013	11.84	11.94	11.58	11.88
2602	NASDAQ	CVLY	Wed, Mar 20, 2013	11.55	11.94	11.55	11.94
2601	NASDAQ	CVLY	Mon, Mar 18, 2013	11.63	11.63	11.49	11.49
2600	NASDAQ	CVLY	Fri, Mar 15, 2013	11.72	11.81	11.56	11.64
2599	NASDAQ	CVLY	Wed, Mar 13, 2013	11.93	11.93	11.66	11.66
2598	NASDAQ	CVLY	Tue, Mar 12, 2013	11.93	11.93	11.80	11.80
2597	NASDAQ	CVLY	Mon, Mar 11, 2013	11.67	11.90	11.80	11.80
2596	NASDAQ	CVLY	Fri, Mar 8, 2013	11.56	11.56	11.56	11.56
2595	NASDAQ	CVLY	Thu, Mar 7, 2013	11.48	11.84	11.47	11.47
2594	NASDAQ	CVLY	Wed, Mar 6, 2013	11.92	11.83	11.62	11.63
2593	NASDAQ	CVLY	Tue, Mar 5, 2013	11.73	11.94	11.70	11.73
2592	NASDAQ	CVLY	Mon, Mar 4, 2013	11.99	12.00	11.71	11.71
2591	NASDAQ	CVLY	Thu, Feb 28, 2013	11.59	11.66	11.57	11.66
2590	NASDAQ	CVLY	Wed, Feb 27, 2013	11.61	11.66	11.47	11.63
2589	NASDAQ	CVLY	Tue, Feb 26, 2013	11.45	11.97	11.45	11.70
2588	NASDAQ	CVLY	Mon, Feb 25, 2013	11.76	11.76	11.49	11.49
2587	NASDAQ	CVLY	Fri, Feb 22, 2013	11.85	11.94	11.75	11.75
2586	NASDAQ	CVLY	Thu, Feb 21, 2013	11.75	12.01	11.75	11.75
2585	NASDAQ	CVLY	Wed, Feb 20, 2013	11.90	11.90	11.83	11.83
2584	NASDAQ	CVLY	Tue, Feb 19, 2013	11.93	11.93	11.74	11.90
2583	NASDAQ	CVLY	Fri, Feb 15, 2013	11.97	11.97	11.81	11.81
2582	NASDAQ	CVLY	Thu, Feb 14, 2013	11.83	11.97	11.80	11.87
2581	NASDAQ	CVLY	Wed, Feb 13, 2013	11.87	11.97	11.83	11.83
2580	NASDAQ	CVLY	Tue, Feb 12, 2013	11.88	11.98	11.79	11.82
2579	NASDAQ	CVLY	Mon, Feb 11, 2013	11.61	11.99	11.61	11.81
2578	NASDAQ	CVLY	Fri, Feb 8, 2013	11.52	11.93	11.38	11.80
2577	NASDAQ	CVLY	Thu, Feb 7, 2013	11.53	11.61	11.52	11.52
2576	NASDAQ	CVLY	Wed, Feb 6, 2013	11.86	11.97	11.58	11.58
2575	NASDAQ	CVLY	Tue, Feb 5, 2013	11.53	11.97	11.53	11.75
2574	NASDAQ	CVLY	Mon, Feb 4, 2013	11.37	11.71	11.09	11.53
2573	NASDAQ	CVLY	Fri, Feb 1, 2013	11.16	11.55	11.16	11.34
2572	NASDAQ	CVLY	Thu, Jan 31, 2013	11.11	11.19	10.94	11.17
2571	NASDAQ	CVLY	Wed, Jan 30, 2013	11.09	11.19	10.94	11.02
2570	NASDAQ	CVLY	Tue, Jan 29, 2013	10.96	11.19	10.96	10.99
2569	NASDAQ	CVLY	Mon, Jan 28, 2013	10.90	10.97	10.86	10.86
2568	NASDAQ	CVLY	Fri, Jan 25, 2013	10.70	11.08	10.70	10.93
2567	NASDAQ	CVLY	Thu, Jan 24, 2013	10.84	10.84	10.61	10.77
2566	NASDAQ	CVLY	Wed, Jan 23, 2013	10.83	10.98	10.80	10.80
2565	NASDAQ	CVLY	Tue, Jan 22, 2013	10.80	11.23	10.80	10.96
2564	NASDAQ	CVLY	Fri, Jan 18, 2013	10.67	10.80	10.66	10.80
2563	NASDAQ	CVLY	Thu, Jan 17, 2013	10.94	10.94	10.45	10.70
2562	NASDAQ	CVLY	Wed, Jan 16, 2013	10.81	10.94	10.77	10.77
2561	NASDAQ	CVLY	Tue, Jan 15, 2013	10.78	10.94	10.66	10.76
2560	NASDAQ	CVLY	Mon, Jan 14, 2013	10.76	10.76	10.76	10.76
2559	NASDAQ	CVLY	Fri, Jan 11, 2013	10.65	10.69	10.60	10.69
2558	NASDAQ	CVLY	Thu, Jan 10, 2013	10.78	10.78	10.62	10.75
2557	NASDAQ	CVLY	Wed, Jan 9, 2013	10.74	10.74	10.65	10.72
2556	NASDAQ	CVLY	Tue, Jan 8, 2013	10.60	10.78	10.60	10.78
2555	NASDAQ	CVLY	Mon, Jan 7, 2013	10.65	10.65	10.57	10.61
2554	NASDAQ	CVLY	Fri, Jan 4, 2013	10.55	10.62	10.52	10.59
2553	NASDAQ	CVLY	Thu, Jan 3, 2013	10.55	10.60	10.45	10.59
2552	NASDAQ	CVLY	Wed, Jan 2, 2013	10.75	10.75	10.46	10.62
2551	NASDAQ	CVLY	Mon, Dec 31, 2012	10.74	10.88	10.67	10.70
2550	NASDAQ	CVLY	Fri, Dec 28, 2012	10.45	10.87	10.45	10.84
2549	NASDAQ	CVLY	Thu, Dec 27, 2012	10.43	10.46	10.43	10.45
2548	NASDAQ	CVLY	Wed, Dec 26, 2012	10.49	10.50	10.43	10.45
2547	NASDAQ	CVLY	Mon, Dec 24, 2012	10.49	10.52	10.49	10.50
2546	NASDAQ	CVLY	Fri, Dec 21, 2012	10.54	10.93	10.54	10.63
2545	NASDAQ	CVLY	Thu, Dec 20, 2012	10.55	10.55	10.55	10.55
2544	NASDAQ	CVLY	Wed, Dec 19, 2012	10.84	10.84	10.59	10.59
2543	NASDAQ	CVLY	Tue, Dec 18, 2012	10.58	10.78	10.58	10.78
2542	NASDAQ	CVLY	Mon, Dec 17, 2012	10.73	10.73	10.44	10.71
2541	NASDAQ	CVLY	Fri, Dec 14, 2012	10.65	10.66	10.39	10.44
2540	NASDAQ	CVLY	Thu, Dec 13, 2012	10.69	10.69	10.62	10.65
2539	NASDAQ	CVLY	Wed, Dec 12, 2012	10.43	10.68	10.43	10.68
2538	NASDAQ	CVLY	Tue, Dec 11, 2012	10.44	10.50	10.44	10.50
2537	NASDAQ	CVLY	Mon, Dec 10, 2012	10.36	10.60	10.30	10.30
2536	NASDAQ	CVLY	Fri, Dec 7, 2012	10.64	10.66	10.64	10.66
2535	NASDAQ	CVLY	Thu, Dec 6, 2012	10.40	10.73	10.31	10.66
2534	NASDAQ	CVLY	Wed, Dec 5, 2012	11.12	11.12	10.64	10.64
2533	NASDAQ	CVLY	Tue, Dec 4, 2012	10.66	10.78	10.66	10.78
2532	NASDAQ	CVLY	Mon, Dec 3, 2012	10.53	10.76	10.53	10.66
2531	NASDAQ	CVLY	Fri, Nov 30, 2012	10.67	10.83	10.31	10.45
2530	NASDAQ	CVLY	Thu, Nov 29, 2012	10.80	10.80	10.80	10.80
2529	NASDAQ	CVLY	Wed, Nov 28, 2012	10.66	10.66	10.66	10.66
2528	NASDAQ	CVLY	Tue, Nov 27, 2012	10.66	10.78	10.66	10.66
2527	NASDAQ	CVLY	Mon, Nov 26, 2012	10.70	10.72	10.45	10.69
2526	NASDAQ	CVLY	Fri, Nov 23, 2012	10.81	10.81	10.54	10.66
2525	NASDAQ	CVLY	Wed, Nov 21, 2012	10.70	10.84	10.66	10.68
2524	NASDAQ	CVLY	Tue, Nov 20, 2012	10.72	10.82	10.52	10.78
2523	NASDAQ	CVLY	Mon, Nov 19, 2012	10.60	10.84	10.48	10.80
2522	NASDAQ	CVLY	Fri, Nov 16, 2012	10.48	10.48	10.48	10.48
2521	NASDAQ	CVLY	Wed, Nov 14, 2012	10.66	10.66	10.64	10.64
2520	NASDAQ	CVLY	Tue, Nov 13, 2012	10.66	10.66	10.48	10.48
2519	NASDAQ	CVLY	Mon, Nov 12, 2012	10.43	10.80	10.30	10.57
2518	NASDAQ	CVLY	Fri, Nov 9, 2012	10.73	10.73	10.34	10.40
2517	NASDAQ	CVLY	Thu, Nov 8, 2012	10.70	10.70	10.48	10.50
2516	NASDAQ	CVLY	Wed, Nov 7, 2012	10.80	11.20	10.73	10.73
2515	NASDAQ	CVLY	Tue, Nov 6, 2012	10.82	10.82	10.73	10.80
2514	NASDAQ	CVLY	Mon, Nov 5, 2012	10.84	10.84	10.69	10.83
2513	NASDAQ	CVLY	Fri, Nov 2, 2012	10.84	10.84	10.84	10.84
2512	NASDAQ	CVLY	Thu, Nov 1, 2012	10.94	10.94	10.80	10.87
2511	NASDAQ	CVLY	Wed, Oct 31, 2012	10.91	10.93	10.87	10.87
2510	NASDAQ	CVLY	Fri, Oct 26, 2012	11.00	11.09	10.91	10.91
2509	NASDAQ	CVLY	Thu, Oct 25, 2012	10.94	11.26	10.94	10.96
2508	NASDAQ	CVLY	Wed, Oct 24, 2012	10.99	10.99	10.91	10.91
2507	NASDAQ	CVLY	Tue, Oct 23, 2012	11.32	11.32	10.70	11.00
2506	NASDAQ	CVLY	Mon, Oct 22, 2012	11.37	11.37	10.45	11.33
2505	NASDAQ	CVLY	Fri, Oct 19, 2012	11.09	11.22	11.02	11.02
2504	NASDAQ	CVLY	Thu, Oct 18, 2012	10.78	10.93	10.71	10.83
2503	NASDAQ	CVLY	Wed, Oct 17, 2012	10.83	10.83	10.56	10.76
2502	NASDAQ	CVLY	Tue, Oct 16, 2012	10.63	10.94	10.63	10.89
2501	NASDAQ	CVLY	Mon, Oct 15, 2012	10.49	10.65	10.22	10.65
2500	NASDAQ	CVLY	Fri, Oct 12, 2012	10.32	10.47	10.32	10.34
2499	NASDAQ	CVLY	Thu, Oct 11, 2012	9.66	10.49	9.66	10.16
2498	NASDAQ	CVLY	Wed, Oct 10, 2012	9.61	9.81	9.61	9.65
2497	NASDAQ	CVLY	Tue, Oct 9, 2012	9.61	9.61	9.61	9.61
2496	NASDAQ	CVLY	Mon, Oct 8, 2012	9.75	9.75	9.61	9.61
2495	NASDAQ	CVLY	Fri, Oct 5, 2012	9.68	9.81	9.68	9.81
2494	NASDAQ	CVLY	Thu, Oct 4, 2012	9.71	9.78	9.68	9.74
2493	NASDAQ	CVLY	Wed, Oct 3, 2012	9.75	9.75	9.68	9.71
2492	NASDAQ	CVLY	Tue, Oct 2, 2012	9.69	9.69	9.67	9.68
2491	NASDAQ	CVLY	Mon, Oct 1, 2012	9.69	9.71	9.66	9.71
2490	NASDAQ	CVLY	Fri, Sep 28, 2012	9.80	9.80	9.68	9.71
2489	NASDAQ	CVLY	Thu, Sep 27, 2012	9.77	9.77	9.77	9.77
2488	NASDAQ	CVLY	Wed, Sep 26, 2012	9.80	9.81	9.68	9.81
2487	NASDAQ	CVLY	Tue, Sep 25, 2012	9.68	9.81	9.64	9.81
2486	NASDAQ	CVLY	Mon, Sep 24, 2012	9.63	9.75	9.63	9.75
2485	NASDAQ	CVLY	Fri, Sep 21, 2012	9.71	9.75	9.60	9.64
2484	NASDAQ	CVLY	Thu, Sep 20, 2012	9.77	9.86	9.69	9.80
2483	NASDAQ	CVLY	Wed, Sep 19, 2012	9.72	9.90	9.69	9.81
2482	NASDAQ	CVLY	Tue, Sep 18, 2012	9.90	9.91	9.71	9.81
2481	NASDAQ	CVLY	Mon, Sep 17, 2012	10.04	10.07	9.71	9.90
2480	NASDAQ	CVLY	Fri, Sep 14, 2012	9.99	10.13	9.92	10.07
2479	NASDAQ	CVLY	Thu, Sep 13, 2012	10.11	10.15	9.93	10.14
2478	NASDAQ	CVLY	Wed, Sep 12, 2012	10.08	10.17	9.98	10.15
2477	NASDAQ	CVLY	Tue, Sep 11, 2012	10.14	10.17	9.81	10.17
2476	NASDAQ	CVLY	Mon, Sep 10, 2012	9.99	10.08	9.96	10.02
2475	NASDAQ	CVLY	Fri, Sep 7, 2012	10.15	10.19	9.88	10.13
2474	NASDAQ	CVLY	Thu, Sep 6, 2012	10.21	10.34	10.17	10.22
2473	NASDAQ	CVLY	Wed, Sep 5, 2012	10.34	10.39	10.02	10.28
2472	NASDAQ	CVLY	Tue, Sep 4, 2012	10.48	10.48	10.39	10.39
2471	NASDAQ	CVLY	Fri, Aug 31, 2012	10.25	10.40	10.25	10.40
2470	NASDAQ	CVLY	Thu, Aug 30, 2012	10.38	10.39	10.35	10.36
2469	NASDAQ	CVLY	Wed, Aug 29, 2012	10.15	10.42	10.15	10.37
2468	NASDAQ	CVLY	Tue, Aug 28, 2012	10.32	10.35	10.22	10.35
2467	NASDAQ	CVLY	Mon, Aug 27, 2012	10.26	10.35	10.25	10.25
2466	NASDAQ	CVLY	Fri, Aug 24, 2012	10.26	10.26	10.16	10.26
2465	NASDAQ	CVLY	Thu, Aug 23, 2012	10.19	10.26	10.16	10.26
2464	NASDAQ	CVLY	Wed, Aug 22, 2012	10.23	10.31	10.02	10.17
2463	NASDAQ	CVLY	Tue, Aug 21, 2012	10.52	10.52	10.21	10.34
2462	NASDAQ	CVLY	Mon, Aug 20, 2012	10.32	10.38	10.29	10.38
2461	NASDAQ	CVLY	Fri, Aug 17, 2012	10.36	10.39	10.18	10.28
2460	NASDAQ	CVLY	Thu, Aug 16, 2012	10.40	10.40	10.32	10.40
2459	NASDAQ	CVLY	Wed, Aug 15, 2012	10.49	10.49	10.32	10.48
2458	NASDAQ	CVLY	Tue, Aug 14, 2012	10.46	10.55	10.35	10.49
2457	NASDAQ	CVLY	Mon, Aug 13, 2012	10.48	10.49	10.33	10.49
2456	NASDAQ	CVLY	Fri, Aug 10, 2012	10.39	10.55	10.39	10.44
2455	NASDAQ	CVLY	Thu, Aug 9, 2012	10.55	10.55	10.46	10.55
2454	NASDAQ	CVLY	Wed, Aug 8, 2012	10.46	10.46	10.46	10.46
2453	NASDAQ	CVLY	Tue, Aug 7, 2012	10.52	10.65	10.46	10.46
2452	NASDAQ	CVLY	Mon, Aug 6, 2012	10.64	10.64	10.64	10.64
2451	NASDAQ	CVLY	Fri, Aug 3, 2012	10.47	10.64	10.47	10.64
2450	NASDAQ	CVLY	Thu, Aug 2, 2012	10.41	10.65	10.41	10.59
2449	NASDAQ	CVLY	Wed, Aug 1, 2012	10.50	10.65	10.49	10.59
2448	NASDAQ	CVLY	Tue, Jul 31, 2012	10.32	10.73	10.32	10.65
2447	NASDAQ	CVLY	Mon, Jul 30, 2012	10.23	10.49	10.21	10.49
2446	NASDAQ	CVLY	Fri, Jul 27, 2012	10.65	10.65	10.65	10.65
2445	NASDAQ	CVLY	Thu, Jul 26, 2012	10.73	10.73	10.63	10.72
2444	NASDAQ	CVLY	Wed, Jul 25, 2012	10.40	10.73	10.39	10.63
2443	NASDAQ	CVLY	Tue, Jul 24, 2012	10.49	10.82	10.47	10.47
2442	NASDAQ	CVLY	Mon, Jul 23, 2012	10.67	10.92	10.66	10.82
2441	NASDAQ	CVLY	Fri, Jul 20, 2012	10.66	10.92	10.66	10.92
2440	NASDAQ	CVLY	Thu, Jul 19, 2012	10.49	10.94	10.49	10.94
2439	NASDAQ	CVLY	Wed, Jul 18, 2012	9.77	10.83	9.77	10.83
2438	NASDAQ	CVLY	Tue, Jul 17, 2012	9.64	9.79	9.64	9.79
2437	NASDAQ	CVLY	Mon, Jul 16, 2012	9.51	9.85	9.26	9.81
2436	NASDAQ	CVLY	Fri, Jul 13, 2012	9.42	9.48	9.42	9.48
2435	NASDAQ	CVLY	Thu, Jul 12, 2012	9.42	9.44	9.42	9.44
2434	NASDAQ	CVLY	Tue, Jul 10, 2012	9.14	9.47	9.14	9.47
2433	NASDAQ	CVLY	Mon, Jul 9, 2012	9.35	9.44	9.31	9.44
2432	NASDAQ	CVLY	Fri, Jul 6, 2012	9.27	9.37	9.27	9.37
2431	NASDAQ	CVLY	Thu, Jul 5, 2012	9.35	9.37	8.97	9.37
2430	NASDAQ	CVLY	Tue, Jul 3, 2012	9.37	9.37	9.37	9.37
2429	NASDAQ	CVLY	Mon, Jul 2, 2012	9.37	9.37	9.37	9.37
2428	NASDAQ	CVLY	Fri, Jun 29, 2012	9.20	9.37	9.08	9.37
2427	NASDAQ	CVLY	Thu, Jun 28, 2012	9.24	9.27	9.21	9.27
2426	NASDAQ	CVLY	Wed, Jun 27, 2012	9.25	9.27	9.23	9.27
2425	NASDAQ	CVLY	Tue, Jun 26, 2012	9.15	9.25	8.91	9.24
2424	NASDAQ	CVLY	Mon, Jun 25, 2012	8.89	9.27	8.89	9.21
2423	NASDAQ	CVLY	Fri, Jun 22, 2012	8.49	8.97	8.47	8.97
2422	NASDAQ	CVLY	Tue, Jun 19, 2012	9.21	9.24	9.21	9.24
2421	NASDAQ	CVLY	Mon, Jun 18, 2012	9.18	9.37	8.91	9.27
2420	NASDAQ	CVLY	Fri, Jun 15, 2012	8.87	9.28	8.87	9.28
2419	NASDAQ	CVLY	Thu, Jun 14, 2012	8.83	9.21	8.80	9.14
2418	NASDAQ	CVLY	Wed, Jun 13, 2012	9.21	9.21	9.21	9.21
2417	NASDAQ	CVLY	Fri, Jun 8, 2012	9.16	9.16	9.16	9.16
2416	NASDAQ	CVLY	Thu, Jun 7, 2012	9.14	9.21	9.06	9.18
2415	NASDAQ	CVLY	Wed, Jun 6, 2012	9.18	9.21	9.02	9.20
2414	NASDAQ	CVLY	Tue, Jun 5, 2012	9.16	9.22	9.03	9.18
2413	NASDAQ	CVLY	Mon, Jun 4, 2012	9.19	9.25	8.93	9.23
2412	NASDAQ	CVLY	Fri, Jun 1, 2012	9.18	9.18	9.18	9.18
2411	NASDAQ	CVLY	Thu, May 31, 2012	9.15	9.20	9.15	9.20
2410	NASDAQ	CVLY	Wed, May 30, 2012	8.90	9.27	8.90	9.22
2409	NASDAQ	CVLY	Tue, May 29, 2012	9.31	9.31	8.88	8.93
2408	NASDAQ	CVLY	Fri, May 25, 2012	8.98	9.24	8.98	9.24
2407	NASDAQ	CVLY	Thu, May 24, 2012	9.01	9.29	8.88	9.23
2406	NASDAQ	CVLY	Tue, May 22, 2012	9.06	9.31	8.92	9.31
2405	NASDAQ	CVLY	Mon, May 21, 2012	9.04	9.17	8.87	9.14
2404	NASDAQ	CVLY	Fri, May 18, 2012	9.16	9.16	8.80	9.13
2403	NASDAQ	CVLY	Thu, May 17, 2012	8.85	9.31	8.85	9.20
2402	NASDAQ	CVLY	Wed, May 16, 2012	8.90	9.02	8.81	9.02
2401	NASDAQ	CVLY	Tue, May 15, 2012	8.80	8.90	8.80	8.90
2400	NASDAQ	CVLY	Mon, May 14, 2012	8.99	8.99	8.79	8.79
2399	NASDAQ	CVLY	Fri, May 11, 2012	8.77	8.77	8.77	8.77
2398	NASDAQ	CVLY	Thu, May 10, 2012	9.08	9.21	9.07	9.21
2397	NASDAQ	CVLY	Wed, May 9, 2012	9.11	9.31	8.97	9.17
2396	NASDAQ	CVLY	Tue, May 8, 2012	9.20	9.20	8.96	9.14
2395	NASDAQ	CVLY	Mon, May 7, 2012	9.27	9.27	9.25	9.25
2394	NASDAQ	CVLY	Fri, May 4, 2012	9.00	9.27	9.00	9.18
2393	NASDAQ	CVLY	Thu, May 3, 2012	9.01	9.21	9.01	9.21
2392	NASDAQ	CVLY	Wed, May 2, 2012	9.15	9.21	9.14	9.21
2391	NASDAQ	CVLY	Tue, May 1, 2012	9.29	9.31	9.00	9.22
2390	NASDAQ	CVLY	Mon, Apr 30, 2012	9.25	9.34	9.24	9.28
2389	NASDAQ	CVLY	Fri, Apr 27, 2012	9.10	9.36	9.10	9.27
2388	NASDAQ	CVLY	Thu, Apr 26, 2012	9.37	9.37	9.24	9.37
2387	NASDAQ	CVLY	Wed, Apr 25, 2012	9.37	9.37	9.00	9.00
2386	NASDAQ	CVLY	Tue, Apr 24, 2012	9.37	9.37	9.31	9.34
2385	NASDAQ	CVLY	Mon, Apr 23, 2012	9.24	9.27	9.21	9.27
2384	NASDAQ	CVLY	Fri, Apr 20, 2012	9.29	9.29	9.17	9.27
2383	NASDAQ	CVLY	Thu, Apr 19, 2012	9.37	9.37	8.98	9.34
2382	NASDAQ	CVLY	Wed, Apr 18, 2012	9.13	9.34	9.13	9.34
2381	NASDAQ	CVLY	Tue, Apr 17, 2012	8.80	9.39	8.48	8.93
2380	NASDAQ	CVLY	Mon, Apr 16, 2012	7.57	8.80	7.56	8.79
2379	NASDAQ	CVLY	Fri, Apr 13, 2012	7.52	7.52	7.52	7.52
2378	NASDAQ	CVLY	Thu, Apr 12, 2012	7.51	7.56	7.51	7.56
2377	NASDAQ	CVLY	Tue, Apr 10, 2012	7.34	7.56	7.32	7.56
2376	NASDAQ	CVLY	Mon, Apr 9, 2012	7.40	7.51	7.38	7.51
2375	NASDAQ	CVLY	Thu, Apr 5, 2012	7.30	7.34	7.30	7.34
2374	NASDAQ	CVLY	Wed, Apr 4, 2012	7.38	7.56	7.38	7.56
2373	NASDAQ	CVLY	Tue, Apr 3, 2012	7.49	7.57	7.49	7.57
2372	NASDAQ	CVLY	Mon, Apr 2, 2012	7.38	7.57	7.29	7.57
2371	NASDAQ	CVLY	Fri, Mar 30, 2012	7.28	7.58	7.28	7.58
2370	NASDAQ	CVLY	Thu, Mar 29, 2012	7.41	7.44	7.25	7.44
2369	NASDAQ	CVLY	Wed, Mar 28, 2012	7.45	7.45	7.45	7.45
2368	NASDAQ	CVLY	Tue, Mar 27, 2012	7.42	7.45	7.40	7.45
2367	NASDAQ	CVLY	Mon, Mar 26, 2012	7.45	7.45	7.34	7.43
2366	NASDAQ	CVLY	Fri, Mar 23, 2012	7.45	7.45	7.17	7.45
2365	NASDAQ	CVLY	Wed, Mar 21, 2012	7.11	7.31	7.11	7.31
2364	NASDAQ	CVLY	Tue, Mar 20, 2012	7.33	7.33	7.27	7.32
2363	NASDAQ	CVLY	Mon, Mar 19, 2012	7.33	7.36	7.11	7.33
2362	NASDAQ	CVLY	Fri, Mar 16, 2012	7.45	7.45	7.24	7.24
2361	NASDAQ	CVLY	Thu, Mar 15, 2012	7.46	7.51	7.20	7.41
2360	NASDAQ	CVLY	Wed, Mar 14, 2012	7.36	7.41	7.26	7.41
2359	NASDAQ	CVLY	Tue, Mar 13, 2012	7.36	7.36	7.35	7.35
2358	NASDAQ	CVLY	Mon, Mar 12, 2012	7.36	7.36	7.36	7.36
2357	NASDAQ	CVLY	Fri, Mar 9, 2012	7.36	7.36	7.34	7.34
2356	NASDAQ	CVLY	Thu, Mar 8, 2012	7.38	7.38	7.11	7.34
2355	NASDAQ	CVLY	Wed, Mar 7, 2012	7.28	7.28	7.28	7.28
2354	NASDAQ	CVLY	Tue, Mar 6, 2012	7.21	7.26	6.96	7.26
2353	NASDAQ	CVLY	Mon, Mar 5, 2012	7.21	7.27	7.05	7.27
2352	NASDAQ	CVLY	Fri, Mar 2, 2012	7.24	7.24	7.23	7.23
2351	NASDAQ	CVLY	Thu, Mar 1, 2012	7.28	7.28	6.87	7.27
2350	NASDAQ	CVLY	Wed, Feb 29, 2012	7.26	7.26	7.19	7.19
2349	NASDAQ	CVLY	Tue, Feb 28, 2012	7.28	7.28	7.24	7.24
2348	NASDAQ	CVLY	Mon, Feb 27, 2012	7.00	7.28	6.99	7.28
2347	NASDAQ	CVLY	Fri, Feb 24, 2012	7.24	7.27	7.20	7.20
2346	NASDAQ	CVLY	Thu, Feb 23, 2012	7.28	7.28	7.10	7.28
2345	NASDAQ	CVLY	Tue, Feb 21, 2012	7.26	7.28	7.17	7.28
2344	NASDAQ	CVLY	Fri, Feb 17, 2012	7.06	7.28	7.03	7.28
2343	NASDAQ	CVLY	Thu, Feb 16, 2012	7.05	7.06	6.98	7.06
2342	NASDAQ	CVLY	Wed, Feb 15, 2012	7.04	7.05	6.92	7.05
2341	NASDAQ	CVLY	Tue, Feb 14, 2012	6.97	7.04	6.96	7.04
2340	NASDAQ	CVLY	Mon, Feb 13, 2012	6.91	6.97	6.80	6.97
2339	NASDAQ	CVLY	Fri, Feb 10, 2012	7.01	7.01	6.80	6.84
2338	NASDAQ	CVLY	Thu, Feb 9, 2012	6.90	7.06	6.88	6.98
2337	NASDAQ	CVLY	Wed, Feb 8, 2012	7.04	7.07	6.87	7.05
2336	NASDAQ	CVLY	Tue, Feb 7, 2012	6.97	7.07	6.97	7.01
2335	NASDAQ	CVLY	Mon, Feb 6, 2012	6.96	6.97	6.84	6.97
2334	NASDAQ	CVLY	Fri, Feb 3, 2012	7.00	7.01	6.91	7.01
2333	NASDAQ	CVLY	Thu, Feb 2, 2012	6.94	6.94	6.84	6.94
2332	NASDAQ	CVLY	Wed, Feb 1, 2012	6.77	6.90	6.77	6.90
2331	NASDAQ	CVLY	Tue, Jan 31, 2012	6.92	6.94	6.77	6.94
2330	NASDAQ	CVLY	Mon, Jan 30, 2012	6.88	6.92	6.88	6.92
2329	NASDAQ	CVLY	Fri, Jan 27, 2012	6.94	6.94	6.63	6.92
2328	NASDAQ	CVLY	Thu, Jan 26, 2012	6.73	6.86	6.69	6.86
2327	NASDAQ	CVLY	Wed, Jan 25, 2012	6.63	6.73	6.59	6.73
2326	NASDAQ	CVLY	Tue, Jan 24, 2012	6.50	6.73	6.41	6.73
2325	NASDAQ	CVLY	Mon, Jan 23, 2012	6.73	6.73	6.67	6.73
2324	NASDAQ	CVLY	Fri, Jan 20, 2012	6.63	6.73	6.63	6.73
2323	NASDAQ	CVLY	Thu, Jan 19, 2012	6.63	6.70	6.63	6.70
2322	NASDAQ	CVLY	Wed, Jan 18, 2012	6.46	6.70	6.46	6.70
2321	NASDAQ	CVLY	Tue, Jan 17, 2012	6.13	6.52	6.11	6.52
2320	NASDAQ	CVLY	Fri, Jan 13, 2012	5.96	5.96	5.96	5.96
2319	NASDAQ	CVLY	Wed, Jan 11, 2012	6.06	6.16	5.99	5.99
2318	NASDAQ	CVLY	Tue, Jan 10, 2012	6.33	6.33	6.09	6.09
2317	NASDAQ	CVLY	Mon, Jan 9, 2012	6.01	6.02	6.01	6.02
2316	NASDAQ	CVLY	Fri, Jan 6, 2012	6.36	6.48	6.00	6.00
2315	NASDAQ	CVLY	Thu, Jan 5, 2012	5.69	6.16	5.69	6.16
2314	NASDAQ	CVLY	Tue, Jan 3, 2012	5.75	5.75	5.60	5.71
2313	NASDAQ	CVLY	Fri, Dec 30, 2011	5.71	5.71	5.61	5.62
2312	NASDAQ	CVLY	Thu, Dec 29, 2011	5.61	5.63	5.60	5.63
2311	NASDAQ	CVLY	Wed, Dec 28, 2011	5.59	5.61	5.59	5.60
2310	NASDAQ	CVLY	Tue, Dec 27, 2011	5.68	5.70	5.62	5.62
2309	NASDAQ	CVLY	Fri, Dec 23, 2011	5.63	5.64	5.60	5.62
2308	NASDAQ	CVLY	Thu, Dec 22, 2011	5.62	5.65	5.60	5.60
2307	NASDAQ	CVLY	Wed, Dec 21, 2011	5.61	5.73	5.61	5.62
2306	NASDAQ	CVLY	Tue, Dec 20, 2011	5.74	5.74	5.62	5.62
2305	NASDAQ	CVLY	Mon, Dec 19, 2011	5.60	5.65	5.58	5.65
2304	NASDAQ	CVLY	Fri, Dec 16, 2011	5.71	5.71	5.71	5.71
2303	NASDAQ	CVLY	Tue, Dec 13, 2011	5.58	5.58	5.58	5.58
2302	NASDAQ	CVLY	Mon, Dec 12, 2011	5.66	5.69	5.62	5.69
2301	NASDAQ	CVLY	Thu, Dec 8, 2011	5.65	5.69	5.58	5.66
2300	NASDAQ	CVLY	Wed, Dec 7, 2011	5.66	5.72	5.65	5.72
2299	NASDAQ	CVLY	Tue, Dec 6, 2011	5.66	5.66	5.65	5.65
2298	NASDAQ	CVLY	Mon, Dec 5, 2011	5.69	5.71	5.69	5.69
2297	NASDAQ	CVLY	Fri, Dec 2, 2011	5.75	5.75	5.75	5.75
2296	NASDAQ	CVLY	Thu, Dec 1, 2011	5.70	5.70	5.70	5.70
2295	NASDAQ	CVLY	Wed, Nov 30, 2011	5.88	5.88	5.75	5.75
2294	NASDAQ	CVLY	Tue, Nov 29, 2011	5.67	5.67	5.67	5.67
2293	NASDAQ	CVLY	Mon, Nov 28, 2011	5.73	5.75	5.65	5.70
2292	NASDAQ	CVLY	Fri, Nov 25, 2011	5.69	5.69	5.69	5.69
2291	NASDAQ	CVLY	Wed, Nov 23, 2011	5.66	5.66	5.65	5.65
2290	NASDAQ	CVLY	Tue, Nov 22, 2011	5.69	5.70	5.65	5.65
2289	NASDAQ	CVLY	Mon, Nov 21, 2011	5.78	5.78	5.69	5.69
2288	NASDAQ	CVLY	Fri, Nov 18, 2011	5.75	5.75	5.73	5.73
2287	NASDAQ	CVLY	Wed, Nov 16, 2011	5.65	5.65	5.65	5.65
2286	NASDAQ	CVLY	Mon, Nov 14, 2011	5.66	5.79	5.66	5.79
2285	NASDAQ	CVLY	Fri, Nov 11, 2011	5.73	5.73	5.73	5.73
2284	NASDAQ	CVLY	Thu, Nov 10, 2011	5.90	5.90	5.83	5.83
2283	NASDAQ	CVLY	Wed, Nov 9, 2011	5.93	6.10	5.65	5.98
2282	NASDAQ	CVLY	Tue, Nov 8, 2011	5.99	5.99	5.78	5.81
2281	NASDAQ	CVLY	Mon, Nov 7, 2011	5.69	6.09	5.69	5.75
2280	NASDAQ	CVLY	Fri, Nov 4, 2011	5.73	5.73	5.57	5.69
2279	NASDAQ	CVLY	Thu, Nov 3, 2011	5.77	5.79	5.75	5.79
2278	NASDAQ	CVLY	Wed, Nov 2, 2011	5.78	5.82	5.71	5.71
2277	NASDAQ	CVLY	Tue, Nov 1, 2011	5.86	5.86	5.86	5.86
2276	NASDAQ	CVLY	Mon, Oct 31, 2011	6.09	6.11	6.06	6.06
2275	NASDAQ	CVLY	Fri, Oct 28, 2011	6.17	6.17	6.06	6.06
2274	NASDAQ	CVLY	Thu, Oct 27, 2011	6.23	6.23	6.10	6.15
2273	NASDAQ	CVLY	Wed, Oct 26, 2011	6.06	6.06	6.06	6.06
2272	NASDAQ	CVLY	Tue, Oct 25, 2011	6.16	6.16	5.99	6.05
2271	NASDAQ	CVLY	Mon, Oct 24, 2011	6.17	6.17	6.17	6.17
2270	NASDAQ	CVLY	Fri, Oct 21, 2011	6.02	6.23	6.02	6.16
2269	NASDAQ	CVLY	Thu, Oct 20, 2011	5.95	6.40	5.83	5.86
2268	NASDAQ	CVLY	Wed, Oct 19, 2011	5.95	5.95	5.95	5.95
2267	NASDAQ	CVLY	Tue, Oct 18, 2011	5.86	6.11	5.67	6.11
2266	NASDAQ	CVLY	Mon, Oct 17, 2011	5.70	6.08	5.69	5.69
2265	NASDAQ	CVLY	Fri, Oct 14, 2011	5.78	5.85	5.76	5.76
2264	NASDAQ	CVLY	Tue, Oct 11, 2011	5.99	6.16	5.75	5.99
2263	NASDAQ	CVLY	Mon, Oct 10, 2011	6.32	6.32	5.78	6.00
2262	NASDAQ	CVLY	Fri, Oct 7, 2011	5.94	6.09	5.58	6.05
2261	NASDAQ	CVLY	Thu, Oct 6, 2011	5.85	6.60	5.82	5.89
2260	NASDAQ	CVLY	Mon, Oct 3, 2011	6.23	6.42	6.09	6.09
2259	NASDAQ	CVLY	Fri, Sep 30, 2011	6.47	6.47	6.45	6.45
2258	NASDAQ	CVLY	Thu, Sep 29, 2011	6.74	6.77	6.57	6.57
2257	NASDAQ	CVLY	Wed, Sep 28, 2011	6.43	6.47	6.43	6.46
2256	NASDAQ	CVLY	Tue, Sep 27, 2011	6.63	6.63	6.43	6.46
2255	NASDAQ	CVLY	Mon, Sep 26, 2011	6.67	6.70	6.63	6.64
2254	NASDAQ	CVLY	Thu, Sep 22, 2011	6.56	6.66	6.43	6.66
2253	NASDAQ	CVLY	Mon, Sep 19, 2011	6.63	6.70	6.63	6.70
2252	NASDAQ	CVLY	Thu, Sep 15, 2011	6.43	6.59	6.25	6.55
2251	NASDAQ	CVLY	Wed, Sep 14, 2011	6.29	6.29	5.92	6.26
2250	NASDAQ	CVLY	Mon, Sep 12, 2011	6.53	6.60	6.17	6.17
2249	NASDAQ	CVLY	Fri, Sep 9, 2011	6.79	6.80	6.46	6.46
2248	NASDAQ	CVLY	Thu, Sep 8, 2011	6.53	6.65	6.53	6.65
2247	NASDAQ	CVLY	Wed, Sep 7, 2011	6.56	6.63	6.46	6.46
2246	NASDAQ	CVLY	Tue, Sep 6, 2011	6.50	6.57	6.43	6.44
2245	NASDAQ	CVLY	Fri, Sep 2, 2011	6.60	6.60	6.60	6.60
2244	NASDAQ	CVLY	Wed, Aug 31, 2011	6.77	6.78	6.74	6.77
2243	NASDAQ	CVLY	Tue, Aug 30, 2011	6.74	6.82	6.74	6.82
2242	NASDAQ	CVLY	Mon, Aug 29, 2011	6.73	6.77	6.69	6.74
2241	NASDAQ	CVLY	Fri, Aug 26, 2011	6.74	6.77	6.59	6.71
2240	NASDAQ	CVLY	Thu, Aug 25, 2011	6.68	6.68	6.68	6.68
2239	NASDAQ	CVLY	Wed, Aug 24, 2011	6.63	6.83	6.63	6.80
2238	NASDAQ	CVLY	Tue, Aug 23, 2011	6.77	6.77	6.57	6.72
2237	NASDAQ	CVLY	Mon, Aug 22, 2011	6.77	6.77	6.63	6.70
2236	NASDAQ	CVLY	Fri, Aug 19, 2011	6.80	6.80	6.80	6.80
2235	NASDAQ	CVLY	Thu, Aug 18, 2011	6.80	6.80	6.80	6.80
2234	NASDAQ	CVLY	Wed, Aug 17, 2011	6.87	6.87	6.80	6.80
2233	NASDAQ	CVLY	Tue, Aug 16, 2011	6.95	6.95	6.95	6.95
2232	NASDAQ	CVLY	Mon, Aug 15, 2011	7.04	7.14	6.80	6.80
2231	NASDAQ	CVLY	Fri, Aug 12, 2011	6.98	6.98	6.98	6.98
2230	NASDAQ	CVLY	Thu, Aug 11, 2011	7.01	7.04	6.78	6.80
2229	NASDAQ	CVLY	Wed, Aug 10, 2011	7.18	7.18	6.26	6.68
2228	NASDAQ	CVLY	Tue, Aug 9, 2011	6.15	6.26	6.10	6.26
2227	NASDAQ	CVLY	Mon, Aug 8, 2011	6.17	6.21	6.09	6.09
2226	NASDAQ	CVLY	Fri, Aug 5, 2011	6.73	6.73	6.17	6.44
2225	NASDAQ	CVLY	Thu, Aug 4, 2011	6.85	6.92	6.71	6.92
2224	NASDAQ	CVLY	Fri, Jul 29, 2011	6.95	6.95	6.84	6.90
2223	NASDAQ	CVLY	Thu, Jul 28, 2011	6.97	6.97	6.95	6.95
2222	NASDAQ	CVLY	Wed, Jul 27, 2011	7.07	7.07	7.03	7.03
2221	NASDAQ	CVLY	Mon, Jul 25, 2011	7.11	7.11	7.01	7.01
2220	NASDAQ	CVLY	Fri, Jul 22, 2011	7.09	7.09	7.09	7.09
2219	NASDAQ	CVLY	Thu, Jul 21, 2011	7.17	7.17	7.13	7.13
2218	NASDAQ	CVLY	Wed, Jul 20, 2011	7.11	7.33	7.11	7.19
2217	NASDAQ	CVLY	Tue, Jul 19, 2011	7.01	7.17	7.01	7.02
2216	NASDAQ	CVLY	Mon, Jul 18, 2011	6.97	6.97	6.97	6.97
2215	NASDAQ	CVLY	Fri, Jul 15, 2011	6.95	6.95	6.95	6.95
2214	NASDAQ	CVLY	Thu, Jul 14, 2011	7.19	7.37	7.19	7.37
2213	NASDAQ	CVLY	Wed, Jul 13, 2011	7.28	7.37	7.03	7.37
2212	NASDAQ	CVLY	Tue, Jul 12, 2011	7.11	7.24	7.11	7.24
2211	NASDAQ	CVLY	Mon, Jul 11, 2011	7.34	7.34	7.05	7.19
2210	NASDAQ	CVLY	Fri, Jul 8, 2011	7.24	7.32	7.24	7.32
2209	NASDAQ	CVLY	Thu, Jul 7, 2011	7.40	7.42	7.40	7.42
2208	NASDAQ	CVLY	Wed, Jul 6, 2011	7.40	7.45	7.13	7.42
2207	NASDAQ	CVLY	Tue, Jul 5, 2011	7.42	7.45	7.17	7.39
2206	NASDAQ	CVLY	Fri, Jul 1, 2011	7.22	7.45	7.07	7.45
2205	NASDAQ	CVLY	Thu, Jun 30, 2011	7.18	7.30	7.07	7.11
2204	NASDAQ	CVLY	Wed, Jun 29, 2011	7.20	7.22	7.20	7.21
2203	NASDAQ	CVLY	Tue, Jun 28, 2011	7.26	7.41	7.26	7.26
2202	NASDAQ	CVLY	Mon, Jun 27, 2011	7.12	7.35	7.12	7.28
2201	NASDAQ	CVLY	Fri, Jun 24, 2011	6.96	7.11	6.92	7.11
2200	NASDAQ	CVLY	Thu, Jun 23, 2011	7.02	7.02	6.93	6.93
2199	NASDAQ	CVLY	Wed, Jun 22, 2011	7.01	7.06	7.01	7.01
2198	NASDAQ	CVLY	Tue, Jun 21, 2011	7.11	7.11	7.01	7.01
2197	NASDAQ	CVLY	Fri, Jun 17, 2011	6.98	7.14	6.98	7.14
2196	NASDAQ	CVLY	Thu, Jun 16, 2011	7.01	7.01	7.01	7.01
2195	NASDAQ	CVLY	Wed, Jun 15, 2011	7.07	7.14	6.95	7.02
2194	NASDAQ	CVLY	Tue, Jun 14, 2011	6.93	7.11	6.82	7.05
2193	NASDAQ	CVLY	Mon, Jun 13, 2011	6.98	7.01	6.88	6.94
2192	NASDAQ	CVLY	Fri, Jun 10, 2011	6.91	6.91	6.91	6.91
2191	NASDAQ	CVLY	Thu, Jun 9, 2011	7.09	7.17	7.03	7.14
2190	NASDAQ	CVLY	Wed, Jun 8, 2011	6.98	7.11	6.80	7.11
2189	NASDAQ	CVLY	Tue, Jun 7, 2011	7.08	7.11	7.04	7.11
2188	NASDAQ	CVLY	Mon, Jun 6, 2011	7.01	7.06	7.01	7.02
2187	NASDAQ	CVLY	Thu, Jun 2, 2011	7.11	7.15	6.90	7.06
2186	NASDAQ	CVLY	Wed, Jun 1, 2011	7.11	7.11	7.11	7.11
2185	NASDAQ	CVLY	Tue, May 31, 2011	7.16	7.28	7.11	7.11
2184	NASDAQ	CVLY	Fri, May 27, 2011	7.13	7.30	7.11	7.19
2183	NASDAQ	CVLY	Thu, May 26, 2011	7.33	7.34	6.86	7.04
2182	NASDAQ	CVLY	Wed, May 25, 2011	7.12	7.32	6.78	6.87
2181	NASDAQ	CVLY	Tue, May 24, 2011	7.01	7.24	7.01	7.07
2180	NASDAQ	CVLY	Mon, May 23, 2011	6.92	7.31	6.90	7.01
2179	NASDAQ	CVLY	Fri, May 20, 2011	7.17	7.17	6.93	6.98
2178	NASDAQ	CVLY	Thu, May 19, 2011	7.07	7.31	6.92	6.97
2177	NASDAQ	CVLY	Wed, May 18, 2011	7.00	7.04	6.91	7.01
2176	NASDAQ	CVLY	Mon, May 16, 2011	6.95	6.99	6.90	6.94
2175	NASDAQ	CVLY	Fri, May 13, 2011	7.17	7.17	7.07	7.11
2174	NASDAQ	CVLY	Thu, May 12, 2011	7.16	7.16	6.90	7.16
2173	NASDAQ	CVLY	Wed, May 11, 2011	7.22	7.31	7.15	7.21
2172	NASDAQ	CVLY	Tue, May 10, 2011	7.24	7.27	7.14	7.15
2171	NASDAQ	CVLY	Mon, May 9, 2011	7.26	7.31	7.14	7.25
2170	NASDAQ	CVLY	Fri, May 6, 2011	7.19	7.38	7.17	7.27
2169	NASDAQ	CVLY	Thu, May 5, 2011	7.23	7.30	7.15	7.15
2168	NASDAQ	CVLY	Wed, May 4, 2011	7.31	7.35	7.19	7.19
2167	NASDAQ	CVLY	Tue, May 3, 2011	7.23	7.37	7.19	7.19
2166	NASDAQ	CVLY	Mon, May 2, 2011	7.23	7.36	7.21	7.24
2165	NASDAQ	CVLY	Fri, Apr 29, 2011	7.29	7.36	7.29	7.36
2164	NASDAQ	CVLY	Thu, Apr 28, 2011	7.38	7.38	7.09	7.09
2163	NASDAQ	CVLY	Wed, Apr 27, 2011	7.34	7.34	7.26	7.34
2162	NASDAQ	CVLY	Tue, Apr 26, 2011	7.34	7.34	7.24	7.30
2161	NASDAQ	CVLY	Mon, Apr 25, 2011	7.37	7.37	7.22	7.33
2160	NASDAQ	CVLY	Thu, Apr 21, 2011	7.18	7.47	7.18	7.32
2159	NASDAQ	CVLY	Wed, Apr 20, 2011	7.34	7.34	7.30	7.30
2158	NASDAQ	CVLY	Tue, Apr 19, 2011	7.15	7.61	7.15	7.61
2157	NASDAQ	CVLY	Mon, Apr 18, 2011	6.90	7.30	6.90	7.30
2156	NASDAQ	CVLY	Fri, Apr 15, 2011	7.37	7.38	7.05	7.11
2155	NASDAQ	CVLY	Thu, Apr 14, 2011	7.26	7.26	6.88	6.88
2154	NASDAQ	CVLY	Wed, Apr 13, 2011	7.46	7.49	7.24	7.24
2153	NASDAQ	CVLY	Tue, Apr 12, 2011	7.38	7.61	7.38	7.45
2152	NASDAQ	CVLY	Mon, Apr 11, 2011	7.38	7.38	7.34	7.34
2151	NASDAQ	CVLY	Thu, Apr 7, 2011	7.28	7.39	7.14	7.31
2150	NASDAQ	CVLY	Wed, Apr 6, 2011	7.39	7.33	7.28	7.32
2149	NASDAQ	CVLY	Tue, Apr 5, 2011	7.46	7.46	7.18	7.38
2148	NASDAQ	CVLY	Mon, Apr 4, 2011	7.38	7.40	7.38	7.40
2147	NASDAQ	CVLY	Fri, Apr 1, 2011	7.33	7.38	7.33	7.38
2146	NASDAQ	CVLY	Thu, Mar 31, 2011	7.38	7.38	7.17	7.33
2145	NASDAQ	CVLY	Wed, Mar 30, 2011	7.25	7.41	7.24	7.38
2144	NASDAQ	CVLY	Tue, Mar 29, 2011	7.07	7.29	7.07	7.29
2143	NASDAQ	CVLY	Mon, Mar 28, 2011	6.84	7.11	6.84	7.01
2142	NASDAQ	CVLY	Fri, Mar 25, 2011	7.11	7.11	6.79	6.79
2141	NASDAQ	CVLY	Wed, Mar 23, 2011	7.07	7.07	7.03	7.03
2140	NASDAQ	CVLY	Tue, Mar 22, 2011	6.98	7.14	6.84	7.09
2139	NASDAQ	CVLY	Mon, Mar 21, 2011	7.01	7.04	6.84	7.03
2138	NASDAQ	CVLY	Fri, Mar 18, 2011	7.01	7.06	6.99	6.99
2137	NASDAQ	CVLY	Thu, Mar 17, 2011	7.37	7.40	6.81	7.01
2136	NASDAQ	CVLY	Tue, Mar 15, 2011	7.27	7.39	7.06	7.39
2135	NASDAQ	CVLY	Mon, Mar 14, 2011	7.34	7.56	7.11	7.41
2134	NASDAQ	CVLY	Fri, Mar 11, 2011	7.28	7.32	7.28	7.32
2133	NASDAQ	CVLY	Thu, Mar 10, 2011	7.11	7.13	6.97	6.98
2132	NASDAQ	CVLY	Wed, Mar 9, 2011	7.14	7.15	7.11	7.11
2131	NASDAQ	CVLY	Mon, Mar 7, 2011	7.15	7.45	7.04	7.24
2130	NASDAQ	CVLY	Fri, Mar 4, 2011	6.86	7.18	6.84	7.08
2129	NASDAQ	CVLY	Thu, Mar 3, 2011	7.24	7.36	6.97	6.97
2128	NASDAQ	CVLY	Tue, Mar 1, 2011	7.26	7.26	7.12	7.22
2127	NASDAQ	CVLY	Mon, Feb 28, 2011	7.11	7.24	7.09	7.24
2126	NASDAQ	CVLY	Fri, Feb 25, 2011	7.10	7.20	7.10	7.20
2125	NASDAQ	CVLY	Thu, Feb 24, 2011	6.82	7.11	6.81	7.11
2124	NASDAQ	CVLY	Wed, Feb 23, 2011	6.97	6.97	6.94	6.97
2123	NASDAQ	CVLY	Tue, Feb 22, 2011	7.01	7.01	6.78	6.98
2122	NASDAQ	CVLY	Fri, Feb 18, 2011	7.11	7.28	6.90	7.01
2121	NASDAQ	CVLY	Thu, Feb 17, 2011	7.24	7.24	7.21	7.21
2120	NASDAQ	CVLY	Wed, Feb 16, 2011	7.35	7.36	7.08	7.24
2119	NASDAQ	CVLY	Tue, Feb 15, 2011	6.99	7.36	6.99	7.09
2118	NASDAQ	CVLY	Mon, Feb 14, 2011	7.10	7.10	6.99	7.01
2117	NASDAQ	CVLY	Fri, Feb 11, 2011	7.10	7.10	7.01	7.01
2116	NASDAQ	CVLY	Thu, Feb 10, 2011	6.97	7.10	6.97	7.10
2115	NASDAQ	CVLY	Wed, Feb 9, 2011	7.09	7.09	6.90	7.01
2114	NASDAQ	CVLY	Tue, Feb 8, 2011	7.06	7.08	6.99	7.00
2113	NASDAQ	CVLY	Mon, Feb 7, 2011	6.88	7.10	6.87	6.94
2112	NASDAQ	CVLY	Fri, Feb 4, 2011	6.87	6.87	6.87	6.87
2111	NASDAQ	CVLY	Thu, Feb 3, 2011	6.87	6.87	6.87	6.87
2110	NASDAQ	CVLY	Tue, Feb 1, 2011	6.88	7.04	6.86	6.87
2109	NASDAQ	CVLY	Mon, Jan 31, 2011	6.87	6.98	6.86	6.86
2108	NASDAQ	CVLY	Fri, Jan 28, 2011	7.04	7.07	7.03	7.03
2107	NASDAQ	CVLY	Thu, Jan 27, 2011	6.94	7.04	6.94	7.03
2106	NASDAQ	CVLY	Wed, Jan 26, 2011	6.89	7.07	6.89	7.07
2105	NASDAQ	CVLY	Tue, Jan 25, 2011	6.92	6.92	6.92	6.92
2104	NASDAQ	CVLY	Mon, Jan 24, 2011	6.98	7.02	6.82	6.84
2103	NASDAQ	CVLY	Fri, Jan 21, 2011	6.88	7.04	6.64	6.97
2102	NASDAQ	CVLY	Thu, Jan 20, 2011	7.11	7.11	6.77	7.03
2101	NASDAQ	CVLY	Wed, Jan 19, 2011	7.17	7.60	6.96	7.33
2100	NASDAQ	CVLY	Tue, Jan 18, 2011	6.85	7.33	6.85	7.33
2099	NASDAQ	CVLY	Fri, Jan 14, 2011	6.76	6.94	6.76	6.91
2098	NASDAQ	CVLY	Thu, Jan 13, 2011	6.73	6.73	6.66	6.72
2097	NASDAQ	CVLY	Wed, Jan 12, 2011	6.63	6.69	6.61	6.63
2096	NASDAQ	CVLY	Tue, Jan 11, 2011	6.63	6.63	6.46	6.46
2095	NASDAQ	CVLY	Mon, Jan 10, 2011	6.63	6.63	6.48	6.57
2094	NASDAQ	CVLY	Fri, Jan 7, 2011	6.52	6.63	6.43	6.45
2093	NASDAQ	CVLY	Thu, Jan 6, 2011	6.37	6.52	6.37	6.52
2092	NASDAQ	CVLY	Wed, Jan 5, 2011	6.44	6.46	6.43	6.43
2091	NASDAQ	CVLY	Tue, Jan 4, 2011	6.41	6.63	6.33	6.42
2090	NASDAQ	CVLY	Mon, Jan 3, 2011	6.36	6.57	6.29	6.31
2089	NASDAQ	CVLY	Fri, Dec 31, 2010	6.43	6.43	6.43	6.43
2088	NASDAQ	CVLY	Thu, Dec 30, 2010	6.29	6.29	6.29	6.29
2087	NASDAQ	CVLY	Wed, Dec 29, 2010	6.26	6.26	6.23	6.26
2086	NASDAQ	CVLY	Tue, Dec 28, 2010	6.16	6.16	6.16	6.16
2085	NASDAQ	CVLY	Mon, Dec 27, 2010	6.07	6.26	6.06	6.17
2084	NASDAQ	CVLY	Thu, Dec 23, 2010	5.82	6.07	5.82	5.85
2083	NASDAQ	CVLY	Wed, Dec 22, 2010	5.83	5.83	5.83	5.83
2082	NASDAQ	CVLY	Mon, Dec 20, 2010	6.02	6.02	5.75	5.80
2081	NASDAQ	CVLY	Fri, Dec 17, 2010	6.02	6.02	5.87	5.87
2080	NASDAQ	CVLY	Thu, Dec 16, 2010	5.90	6.02	5.85	6.02
2079	NASDAQ	CVLY	Wed, Dec 15, 2010	6.02	6.02	6.01	6.02
2078	NASDAQ	CVLY	Mon, Dec 13, 2010	6.01	6.08	6.01	6.06
2077	NASDAQ	CVLY	Fri, Dec 10, 2010	6.02	6.02	5.87	6.01
2076	NASDAQ	CVLY	Thu, Dec 9, 2010	6.02	6.09	6.01	6.01
2075	NASDAQ	CVLY	Wed, Dec 8, 2010	6.00	6.09	6.00	6.09
2074	NASDAQ	CVLY	Tue, Dec 7, 2010	6.00	6.01	5.97	6.00
2073	NASDAQ	CVLY	Mon, Dec 6, 2010	6.15	6.39	5.90	5.92
2072	NASDAQ	CVLY	Fri, Dec 3, 2010	6.06	6.08	6.02	6.08
2071	NASDAQ	CVLY	Thu, Dec 2, 2010	6.25	6.25	5.92	5.99
2070	NASDAQ	CVLY	Wed, Dec 1, 2010	5.96	6.09	5.92	6.09
2069	NASDAQ	CVLY	Tue, Nov 30, 2010	6.00	6.00	5.99	5.99
2068	NASDAQ	CVLY	Mon, Nov 29, 2010	5.99	5.99	5.99	5.99
2067	NASDAQ	CVLY	Fri, Nov 26, 2010	6.02	6.02	6.02	6.02
2066	NASDAQ	CVLY	Wed, Nov 24, 2010	6.18	6.18	5.99	6.06
2065	NASDAQ	CVLY	Tue, Nov 23, 2010	6.09	6.09	5.99	5.99
2064	NASDAQ	CVLY	Mon, Nov 22, 2010	6.00	6.00	6.00	6.00
2063	NASDAQ	CVLY	Fri, Nov 19, 2010	6.26	6.26	5.96	5.99
2062	NASDAQ	CVLY	Thu, Nov 18, 2010	6.22	6.22	6.15	6.22
2061	NASDAQ	CVLY	Wed, Nov 17, 2010	6.08	6.08	6.08	6.08
2060	NASDAQ	CVLY	Tue, Nov 16, 2010	6.16	6.25	5.94	6.22
2059	NASDAQ	CVLY	Mon, Nov 15, 2010	6.16	6.16	6.16	6.16
2058	NASDAQ	CVLY	Fri, Nov 12, 2010	6.26	6.26	6.09	6.09
2057	NASDAQ	CVLY	Thu, Nov 11, 2010	6.11	6.11	6.11	6.11
2056	NASDAQ	CVLY	Wed, Nov 10, 2010	6.25	6.25	6.09	6.09
2055	NASDAQ	CVLY	Tue, Nov 9, 2010	6.26	6.26	6.13	6.13
2054	NASDAQ	CVLY	Mon, Nov 8, 2010	6.10	6.26	6.10	6.26
2053	NASDAQ	CVLY	Fri, Nov 5, 2010	6.18	6.26	5.92	6.23
2052	NASDAQ	CVLY	Thu, Nov 4, 2010	6.16	6.26	6.16	6.26
2051	NASDAQ	CVLY	Tue, Nov 2, 2010	6.16	6.16	6.16	6.16
2050	NASDAQ	CVLY	Mon, Nov 1, 2010	6.11	6.11	6.09	6.10
2049	NASDAQ	CVLY	Fri, Oct 29, 2010	6.12	6.42	6.12	6.30
2048	NASDAQ	CVLY	Thu, Oct 28, 2010	6.09	6.19	6.09	6.18
2047	NASDAQ	CVLY	Wed, Oct 27, 2010	6.17	6.27	6.16	6.16
2046	NASDAQ	CVLY	Tue, Oct 26, 2010	6.09	6.16	6.09	6.13
2045	NASDAQ	CVLY	Mon, Oct 25, 2010	5.69	6.13	5.64	6.13
2044	NASDAQ	CVLY	Fri, Oct 22, 2010	5.55	5.87	5.55	5.83
2043	NASDAQ	CVLY	Thu, Oct 21, 2010	5.72	5.92	5.72	5.92
2042	NASDAQ	CVLY	Wed, Oct 20, 2010	5.75	5.75	5.72	5.72
2041	NASDAQ	CVLY	Tue, Oct 19, 2010	5.67	5.74	5.67	5.72
2040	NASDAQ	CVLY	Mon, Oct 18, 2010	5.64	5.67	5.64	5.67
2039	NASDAQ	CVLY	Fri, Oct 15, 2010	5.62	5.67	5.62	5.67
2038	NASDAQ	CVLY	Thu, Oct 14, 2010	5.54	5.67	5.53	5.60
2037	NASDAQ	CVLY	Wed, Oct 13, 2010	5.52	5.75	5.52	5.52
2036	NASDAQ	CVLY	Mon, Oct 11, 2010	5.50	5.60	5.50	5.60
2035	NASDAQ	CVLY	Fri, Oct 8, 2010	5.62	5.62	5.44	5.55
2034	NASDAQ	CVLY	Wed, Oct 6, 2010	5.66	5.75	5.62	5.62
2033	NASDAQ	CVLY	Tue, Oct 5, 2010	5.65	5.66	5.65	5.66
2032	NASDAQ	CVLY	Mon, Oct 4, 2010	5.64	5.64	5.64	5.64
2031	NASDAQ	CVLY	Fri, Oct 1, 2010	5.64	5.75	5.64	5.64
2030	NASDAQ	CVLY	Thu, Sep 30, 2010	5.64	5.64	5.54	5.64
2029	NASDAQ	CVLY	Wed, Sep 29, 2010	5.69	5.75	5.58	5.58
2028	NASDAQ	CVLY	Tue, Sep 28, 2010	5.52	5.58	5.52	5.58
2027	NASDAQ	CVLY	Fri, Sep 24, 2010	5.45	5.58	5.45	5.58
2026	NASDAQ	CVLY	Thu, Sep 23, 2010	5.44	5.44	5.44	5.44
2025	NASDAQ	CVLY	Wed, Sep 22, 2010	5.44	5.46	5.44	5.46
2024	NASDAQ	CVLY	Tue, Sep 21, 2010	5.48	5.58	5.48	5.58
2023	NASDAQ	CVLY	Mon, Sep 20, 2010	5.42	5.58	5.42	5.58
2022	NASDAQ	CVLY	Fri, Sep 17, 2010	5.41	5.58	5.41	5.58
2021	NASDAQ	CVLY	Thu, Sep 16, 2010	5.33	5.41	5.33	5.41
2020	NASDAQ	CVLY	Wed, Sep 15, 2010	5.41	5.41	5.10	5.19
2019	NASDAQ	CVLY	Tue, Sep 14, 2010	5.41	5.41	5.41	5.41
2018	NASDAQ	CVLY	Fri, Sep 10, 2010	5.61	5.62	5.35	5.36
2017	NASDAQ	CVLY	Thu, Sep 9, 2010	5.61	5.61	5.59	5.59
2016	NASDAQ	CVLY	Wed, Sep 8, 2010	5.31	5.31	5.31	5.31
2015	NASDAQ	CVLY	Tue, Sep 7, 2010	5.62	5.62	5.35	5.42
2014	NASDAQ	CVLY	Fri, Sep 3, 2010	5.35	5.35	5.35	5.35
2013	NASDAQ	CVLY	Thu, Sep 2, 2010	5.28	5.28	5.28	5.28
2012	NASDAQ	CVLY	Wed, Sep 1, 2010	5.29	5.29	5.29	5.29
2011	NASDAQ	CVLY	Fri, Aug 27, 2010	5.41	5.41	5.28	5.31
2010	NASDAQ	CVLY	Thu, Aug 26, 2010	5.42	5.42	5.42	5.42
2009	NASDAQ	CVLY	Wed, Aug 25, 2010	5.42	5.42	5.42	5.42
2008	NASDAQ	CVLY	Tue, Aug 24, 2010	5.48	5.48	5.48	5.48
2007	NASDAQ	CVLY	Fri, Aug 20, 2010	5.62	5.62	5.41	5.61
2006	NASDAQ	CVLY	Thu, Aug 19, 2010	5.44	5.60	5.41	5.46
2005	NASDAQ	CVLY	Wed, Aug 18, 2010	5.56	5.56	5.41	5.41
2004	NASDAQ	CVLY	Tue, Aug 17, 2010	5.55	5.56	5.55	5.56
2003	NASDAQ	CVLY	Mon, Aug 16, 2010	5.55	5.58	5.55	5.58
2002	NASDAQ	CVLY	Fri, Aug 13, 2010	5.57	5.57	5.57	5.57
2001	NASDAQ	CVLY	Thu, Aug 12, 2010	5.55	5.69	5.55	5.55
2000	NASDAQ	CVLY	Wed, Aug 11, 2010	5.70	5.72	5.69	5.69
1999	NASDAQ	CVLY	Tue, Aug 10, 2010	5.68	5.75	5.67	5.75
1998	NASDAQ	CVLY	Mon, Aug 9, 2010	5.45	5.46	5.45	5.46
1997	NASDAQ	CVLY	Thu, Aug 5, 2010	5.60	5.60	5.48	5.48
1996	NASDAQ	CVLY	Wed, Aug 4, 2010	5.71	5.71	5.41	5.48
1995	NASDAQ	CVLY	Tue, Aug 3, 2010	5.58	5.58	5.44	5.48
1994	NASDAQ	CVLY	Mon, Aug 2, 2010	5.76	5.76	5.64	5.64
1993	NASDAQ	CVLY	Fri, Jul 30, 2010	5.62	5.62	5.62	5.62
1992	NASDAQ	CVLY	Thu, Jul 29, 2010	5.59	5.59	5.58	5.58
1991	NASDAQ	CVLY	Wed, Jul 28, 2010	5.58	5.68	5.58	5.68
1990	NASDAQ	CVLY	Tue, Jul 27, 2010	5.69	5.69	5.69	5.69
1989	NASDAQ	CVLY	Mon, Jul 26, 2010	5.58	5.69	5.58	5.63
1988	NASDAQ	CVLY	Fri, Jul 23, 2010	5.55	5.59	5.55	5.58
1987	NASDAQ	CVLY	Thu, Jul 22, 2010	5.63	5.63	5.41	5.58
1986	NASDAQ	CVLY	Wed, Jul 21, 2010	5.58	5.63	5.47	5.63
1985	NASDAQ	CVLY	Tue, Jul 20, 2010	5.31	5.47	5.30	5.41
1984	NASDAQ	CVLY	Mon, Jul 19, 2010	4.97	5.31	4.97	5.31
1983	NASDAQ	CVLY	Fri, Jul 16, 2010	5.00	5.14	5.00	5.14
1982	NASDAQ	CVLY	Thu, Jul 15, 2010	4.79	4.99	4.79	4.99
1981	NASDAQ	CVLY	Wed, Jul 14, 2010	4.90	4.97	4.82	4.82
1980	NASDAQ	CVLY	Tue, Jul 13, 2010	5.05	5.06	4.86	4.91
1979	NASDAQ	CVLY	Mon, Jul 12, 2010	4.94	4.94	4.94	4.94
1978	NASDAQ	CVLY	Fri, Jul 9, 2010	5.07	5.07	4.94	4.94
1977	NASDAQ	CVLY	Thu, Jul 8, 2010	4.84	4.88	4.77	4.87
1976	NASDAQ	CVLY	Wed, Jul 7, 2010	4.83	4.84	4.81	4.84
1975	NASDAQ	CVLY	Tue, Jul 6, 2010	4.81	4.81	4.81	4.81
1974	NASDAQ	CVLY	Fri, Jul 2, 2010	4.89	4.89	4.81	4.81
1973	NASDAQ	CVLY	Thu, Jul 1, 2010	4.81	4.81	4.81	4.81
1972	NASDAQ	CVLY	Tue, Jun 29, 2010	4.83	4.89	4.81	4.81
1971	NASDAQ	CVLY	Mon, Jun 28, 2010	5.04	5.04	4.94	4.94
1970	NASDAQ	CVLY	Fri, Jun 25, 2010	4.87	5.04	4.87	5.04
1969	NASDAQ	CVLY	Thu, Jun 24, 2010	4.87	4.96	4.85	4.85
1968	NASDAQ	CVLY	Wed, Jun 23, 2010	4.96	4.98	4.87	4.87
1967	NASDAQ	CVLY	Tue, Jun 22, 2010	4.84	4.87	4.81	4.87
1966	NASDAQ	CVLY	Mon, Jun 21, 2010	5.08	5.08	4.81	4.91
1965	NASDAQ	CVLY	Fri, Jun 18, 2010	5.12	5.12	4.81	5.03
1964	NASDAQ	CVLY	Thu, Jun 17, 2010	4.78	4.84	4.78	4.81
1963	NASDAQ	CVLY	Wed, Jun 16, 2010	5.01	5.01	4.85	4.87
1962	NASDAQ	CVLY	Tue, Jun 15, 2010	4.91	4.91	4.91	4.91
1961	NASDAQ	CVLY	Mon, Jun 14, 2010	4.94	4.94	4.94	4.94
1960	NASDAQ	CVLY	Fri, Jun 11, 2010	5.17	5.17	4.85	4.90
1959	NASDAQ	CVLY	Wed, Jun 9, 2010	5.08	5.08	5.08	5.08
1958	NASDAQ	CVLY	Mon, Jun 7, 2010	4.91	4.97	4.91	4.97
1957	NASDAQ	CVLY	Fri, Jun 4, 2010	4.94	4.97	4.94	4.94
1956	NASDAQ	CVLY	Thu, Jun 3, 2010	5.25	5.25	5.14	5.14
1955	NASDAQ	CVLY	Wed, Jun 2, 2010	5.41	5.41	4.87	4.97
1954	NASDAQ	CVLY	Tue, Jun 1, 2010	5.52	5.52	5.52	5.52
1953	NASDAQ	CVLY	Fri, May 28, 2010	5.85	5.85	5.52	5.52
1952	NASDAQ	CVLY	Wed, May 26, 2010	5.43	5.48	5.41	5.41
1951	NASDAQ	CVLY	Tue, May 25, 2010	5.52	5.52	5.43	5.43
1950	NASDAQ	CVLY	Mon, May 24, 2010	5.48	5.48	5.43	5.44
1949	NASDAQ	CVLY	Fri, May 21, 2010	5.48	5.48	5.48	5.48
1948	NASDAQ	CVLY	Thu, May 20, 2010	5.63	5.72	5.48	5.48
1947	NASDAQ	CVLY	Wed, May 19, 2010	5.65	5.77	5.64	5.75
1946	NASDAQ	CVLY	Tue, May 18, 2010	5.58	5.78	5.58	5.61
1945	NASDAQ	CVLY	Mon, May 17, 2010	5.53	5.64	5.49	5.54
1944	NASDAQ	CVLY	Fri, May 14, 2010	5.75	5.75	5.67	5.67
1943	NASDAQ	CVLY	Thu, May 13, 2010	5.47	5.48	5.47	5.47
1942	NASDAQ	CVLY	Wed, May 12, 2010	5.96	6.00	5.46	5.46
1941	NASDAQ	CVLY	Tue, May 11, 2010	5.61	5.61	5.50	5.50
1940	NASDAQ	CVLY	Mon, May 10, 2010	5.69	5.69	5.46	5.46
1939	NASDAQ	CVLY	Fri, May 7, 2010	5.55	5.55	5.43	5.54
1938	NASDAQ	CVLY	Thu, May 6, 2010	5.41	5.55	5.41	5.54
1937	NASDAQ	CVLY	Wed, May 5, 2010	5.44	5.67	5.42	5.42
1936	NASDAQ	CVLY	Tue, May 4, 2010	5.79	5.79	5.72	5.72
1935	NASDAQ	CVLY	Mon, May 3, 2010	5.82	5.82	5.82	5.82
1934	NASDAQ	CVLY	Fri, Apr 30, 2010	5.82	5.97	5.79	5.79
1933	NASDAQ	CVLY	Thu, Apr 29, 2010	5.81	5.81	5.80	5.80
1932	NASDAQ	CVLY	Wed, Apr 28, 2010	5.84	5.84	5.79	5.80
1931	NASDAQ	CVLY	Tue, Apr 27, 2010	5.83	5.87	5.83	5.87
1930	NASDAQ	CVLY	Mon, Apr 26, 2010	6.00	6.00	5.81	5.94
1929	NASDAQ	CVLY	Fri, Apr 23, 2010	5.98	5.99	5.94	5.99
1928	NASDAQ	CVLY	Thu, Apr 22, 2010	5.99	6.00	5.92	5.99
1927	NASDAQ	CVLY	Wed, Apr 21, 2010	6.19	6.19	5.82	6.02
1926	NASDAQ	CVLY	Tue, Apr 20, 2010	5.93	6.19	5.93	6.16
1925	NASDAQ	CVLY	Mon, Apr 19, 2010	5.87	5.93	5.76	5.93
1924	NASDAQ	CVLY	Fri, Apr 16, 2010	5.89	6.09	5.75	5.87
1923	NASDAQ	CVLY	Thu, Apr 15, 2010	4.72	5.82	4.61	5.81
1922	NASDAQ	CVLY	Wed, Apr 14, 2010	4.62	4.86	4.62	4.84
1921	NASDAQ	CVLY	Tue, Apr 13, 2010	4.86	4.87	4.74	4.87
1920	NASDAQ	CVLY	Mon, Apr 12, 2010	4.84	4.87	4.54	4.87
1919	NASDAQ	CVLY	Fri, Apr 9, 2010	4.83	4.84	4.79	4.79
1918	NASDAQ	CVLY	Thu, Apr 8, 2010	4.82	4.84	4.64	4.81
1917	NASDAQ	CVLY	Wed, Apr 7, 2010	4.74	4.86	4.57	4.86
1916	NASDAQ	CVLY	Tue, Apr 6, 2010	4.86	4.86	4.81	4.81
1915	NASDAQ	CVLY	Mon, Apr 5, 2010	4.87	4.87	4.54	4.85
1914	NASDAQ	CVLY	Thu, Apr 1, 2010	4.91	5.14	4.81	4.91
1913	NASDAQ	CVLY	Wed, Mar 31, 2010	4.81	5.01	4.81	5.00
1912	NASDAQ	CVLY	Tue, Mar 30, 2010	4.77	4.97	4.77	4.81
1911	NASDAQ	CVLY	Mon, Mar 29, 2010	4.55	4.87	4.55	4.82
1910	NASDAQ	CVLY	Fri, Mar 26, 2010	4.56	4.56	4.56	4.56
1909	NASDAQ	CVLY	Thu, Mar 25, 2010	4.28	4.47	4.28	4.47
1908	NASDAQ	CVLY	Wed, Mar 24, 2010	4.08	4.29	4.07	4.28
1907	NASDAQ	CVLY	Tue, Mar 23, 2010	4.20	4.20	4.20	4.20
1906	NASDAQ	CVLY	Mon, Mar 22, 2010	4.11	4.13	4.11	4.13
1905	NASDAQ	CVLY	Wed, Mar 17, 2010	4.06	4.06	3.91	4.06
1904	NASDAQ	CVLY	Tue, Mar 16, 2010	4.06	4.12	3.99	4.06
1903	NASDAQ	CVLY	Mon, Mar 15, 2010	4.02	4.03	4.02	4.02
1902	NASDAQ	CVLY	Fri, Mar 12, 2010	3.90	4.03	3.90	4.03
1901	NASDAQ	CVLY	Thu, Mar 11, 2010	4.06	4.06	3.93	3.93
1900	NASDAQ	CVLY	Wed, Mar 10, 2010	3.86	3.87	3.86	3.87
1899	NASDAQ	CVLY	Tue, Mar 9, 2010	3.84	3.88	3.84	3.88
1898	NASDAQ	CVLY	Fri, Mar 5, 2010	3.82	4.06	3.82	4.03
1897	NASDAQ	CVLY	Tue, Mar 2, 2010	4.05	4.06	4.05	4.05
1896	NASDAQ	CVLY	Mon, Mar 1, 2010	3.99	3.99	3.84	3.96
1895	NASDAQ	CVLY	Thu, Feb 25, 2010	3.82	3.99	3.82	3.82
1894	NASDAQ	CVLY	Wed, Feb 24, 2010	3.66	3.99	3.66	3.93
1893	NASDAQ	CVLY	Tue, Feb 23, 2010	3.97	3.97	3.97	3.97
1892	NASDAQ	CVLY	Mon, Feb 22, 2010	3.99	3.99	3.83	3.97
1891	NASDAQ	CVLY	Fri, Feb 19, 2010	3.99	3.99	3.79	3.99
1890	NASDAQ	CVLY	Thu, Feb 18, 2010	3.76	3.79	3.74	3.79
1889	NASDAQ	CVLY	Tue, Feb 16, 2010	3.89	3.89	3.74	3.76
1888	NASDAQ	CVLY	Fri, Feb 12, 2010	3.72	3.86	3.72	3.72
1887	NASDAQ	CVLY	Thu, Feb 11, 2010	3.82	3.82	3.82	3.82
1886	NASDAQ	CVLY	Wed, Feb 10, 2010	3.82	3.82	3.68	3.74
1885	NASDAQ	CVLY	Tue, Feb 9, 2010	3.72	3.82	3.72	3.77
1884	NASDAQ	CVLY	Mon, Feb 8, 2010	3.76	3.77	3.75	3.76
1883	NASDAQ	CVLY	Fri, Feb 5, 2010	3.71	3.71	3.71	3.71
1882	NASDAQ	CVLY	Thu, Feb 4, 2010	3.72	3.72	3.72	3.72
1881	NASDAQ	CVLY	Wed, Feb 3, 2010	3.82	3.82	3.76	3.81
1880	NASDAQ	CVLY	Tue, Feb 2, 2010	3.66	3.82	3.66	3.81
1879	NASDAQ	CVLY	Mon, Feb 1, 2010	3.72	3.82	3.61	3.82
1878	NASDAQ	CVLY	Fri, Jan 29, 2010	3.84	3.84	3.79	3.84
1877	NASDAQ	CVLY	Thu, Jan 28, 2010	3.72	3.86	3.72	3.84
1876	NASDAQ	CVLY	Wed, Jan 27, 2010	3.72	3.86	3.72	3.86
1875	NASDAQ	CVLY	Tue, Jan 26, 2010	3.71	3.82	3.71	3.81
1874	NASDAQ	CVLY	Mon, Jan 25, 2010	3.72	3.72	3.61	3.72
1873	NASDAQ	CVLY	Fri, Jan 22, 2010	3.71	3.71	3.67	3.67
1872	NASDAQ	CVLY	Wed, Jan 20, 2010	3.76	3.76	3.65	3.66
1871	NASDAQ	CVLY	Tue, Jan 19, 2010	3.70	3.72	3.54	3.68
1870	NASDAQ	CVLY	Fri, Jan 15, 2010	3.60	3.82	3.60	3.72
1869	NASDAQ	CVLY	Thu, Jan 14, 2010	3.89	3.89	3.76	3.76
1868	NASDAQ	CVLY	Wed, Jan 13, 2010	3.88	3.88	3.84	3.84
1867	NASDAQ	CVLY	Tue, Jan 12, 2010	3.57	3.57	3.38	3.55
1866	NASDAQ	CVLY	Fri, Jan 8, 2010	3.52	3.71	3.52	3.71
1865	NASDAQ	CVLY	Thu, Jan 7, 2010	3.55	3.60	3.52	3.55
1864	NASDAQ	CVLY	Wed, Jan 6, 2010	3.53	3.57	3.45	3.57
1863	NASDAQ	CVLY	Mon, Jan 4, 2010	3.59	3.71	3.59	3.66
1862	NASDAQ	CVLY	Thu, Dec 31, 2009	3.55	3.57	3.47	3.57
1861	NASDAQ	CVLY	Wed, Dec 30, 2009	3.57	3.57	3.52	3.52
1860	NASDAQ	CVLY	Tue, Dec 29, 2009	3.57	3.57	3.52	3.57
1859	NASDAQ	CVLY	Thu, Dec 24, 2009	3.57	3.57	3.47	3.57
1858	NASDAQ	CVLY	Wed, Dec 23, 2009	3.57	3.57	3.47	3.47
1857	NASDAQ	CVLY	Tue, Dec 22, 2009	3.58	3.58	3.52	3.52
1856	NASDAQ	CVLY	Mon, Dec 21, 2009	3.56	3.58	3.52	3.52
1855	NASDAQ	CVLY	Fri, Dec 18, 2009	3.78	3.78	3.57	3.57
1854	NASDAQ	CVLY	Thu, Dec 17, 2009	3.72	3.86	3.69	3.79
1853	NASDAQ	CVLY	Wed, Dec 16, 2009	3.58	3.58	3.54	3.55
1852	NASDAQ	CVLY	Tue, Dec 15, 2009	3.86	3.86	3.86	3.86
1851	NASDAQ	CVLY	Mon, Dec 14, 2009	3.93	3.96	3.89	3.92
1850	NASDAQ	CVLY	Thu, Dec 10, 2009	3.93	3.93	3.93	3.93
1849	NASDAQ	CVLY	Wed, Dec 9, 2009	3.91	3.99	3.91	3.93
1848	NASDAQ	CVLY	Tue, Dec 8, 2009	3.99	3.99	3.99	3.99
1847	NASDAQ	CVLY	Fri, Dec 4, 2009	3.93	3.93	3.93	3.93
1846	NASDAQ	CVLY	Wed, Dec 2, 2009	3.93	4.06	3.93	4.06
1845	NASDAQ	CVLY	Tue, Dec 1, 2009	3.93	3.95	3.93	3.95
1844	NASDAQ	CVLY	Mon, Nov 30, 2009	4.12	4.12	4.12	4.12
1843	NASDAQ	CVLY	Wed, Nov 25, 2009	4.06	4.06	3.91	4.06
1842	NASDAQ	CVLY	Tue, Nov 24, 2009	3.99	3.99	3.99	3.99
1841	NASDAQ	CVLY	Mon, Nov 23, 2009	4.00	4.06	4.00	4.06
1840	NASDAQ	CVLY	Fri, Nov 20, 2009	3.99	3.99	3.99	3.99
1839	NASDAQ	CVLY	Thu, Nov 19, 2009	4.00	4.00	3.99	3.99
1838	NASDAQ	CVLY	Wed, Nov 18, 2009	4.03	4.06	4.03	4.06
1837	NASDAQ	CVLY	Tue, Nov 17, 2009	4.03	4.03	3.99	4.01
1836	NASDAQ	CVLY	Mon, Nov 16, 2009	4.03	4.03	4.03	4.03
1835	NASDAQ	CVLY	Fri, Nov 13, 2009	4.03	4.06	4.03	4.06
1834	NASDAQ	CVLY	Thu, Nov 12, 2009	4.06	4.06	4.06	4.06
1833	NASDAQ	CVLY	Wed, Nov 11, 2009	4.06	4.06	4.06	4.06
1832	NASDAQ	CVLY	Tue, Nov 10, 2009	4.06	4.06	3.99	4.06
1831	NASDAQ	CVLY	Mon, Nov 9, 2009	4.03	4.03	3.99	3.99
1830	NASDAQ	CVLY	Thu, Nov 5, 2009	4.05	4.06	3.99	4.06
1829	NASDAQ	CVLY	Wed, Nov 4, 2009	4.06	4.06	4.03	4.03
1828	NASDAQ	CVLY	Tue, Nov 3, 2009	4.00	4.00	3.99	4.00
1827	NASDAQ	CVLY	Mon, Nov 2, 2009	4.03	4.03	4.03	4.03
1826	NASDAQ	CVLY	Fri, Oct 30, 2009	3.99	3.99	3.99	3.99
1825	NASDAQ	CVLY	Tue, Oct 27, 2009	3.99	4.06	3.95	4.06
1824	NASDAQ	CVLY	Mon, Oct 26, 2009	3.95	4.13	3.95	4.06
1823	NASDAQ	CVLY	Wed, Oct 21, 2009	4.06	4.06	4.06	4.06
1822	NASDAQ	CVLY	Tue, Oct 20, 2009	3.95	4.03	3.94	4.03
1821	NASDAQ	CVLY	Mon, Oct 19, 2009	4.06	4.06	3.95	3.95
1820	NASDAQ	CVLY	Fri, Oct 16, 2009	3.96	4.06	3.93	4.06
1819	NASDAQ	CVLY	Thu, Oct 15, 2009	3.70	3.93	3.70	3.93
1818	NASDAQ	CVLY	Wed, Oct 14, 2009	3.76	3.92	3.58	3.92
1817	NASDAQ	CVLY	Tue, Oct 13, 2009	3.90	3.90	3.55	3.79
1816	NASDAQ	CVLY	Mon, Oct 12, 2009	3.92	3.93	3.92	3.93
1815	NASDAQ	CVLY	Fri, Oct 9, 2009	3.95	3.95	3.86	3.86
1814	NASDAQ	CVLY	Tue, Oct 6, 2009	4.22	4.22	3.89	3.93
1813	NASDAQ	CVLY	Mon, Oct 5, 2009	4.22	4.22	4.20	4.20
1812	NASDAQ	CVLY	Fri, Oct 2, 2009	3.89	3.91	3.87	3.89
1811	NASDAQ	CVLY	Wed, Sep 30, 2009	3.89	3.89	3.89	3.89
1810	NASDAQ	CVLY	Tue, Sep 29, 2009	3.89	3.89	3.89	3.89
1809	NASDAQ	CVLY	Mon, Sep 28, 2009	3.90	4.17	3.90	4.06
1808	NASDAQ	CVLY	Fri, Sep 25, 2009	3.97	3.97	3.96	3.96
1807	NASDAQ	CVLY	Thu, Sep 24, 2009	3.99	3.99	3.99	3.99
1806	NASDAQ	CVLY	Wed, Sep 23, 2009	3.96	4.06	3.96	3.99
1805	NASDAQ	CVLY	Tue, Sep 22, 2009	3.96	3.97	3.96	3.97
1804	NASDAQ	CVLY	Mon, Sep 21, 2009	3.92	3.92	3.92	3.92
1803	NASDAQ	CVLY	Fri, Sep 18, 2009	4.05	4.08	4.04	4.04
1802	NASDAQ	CVLY	Thu, Sep 17, 2009	4.06	4.30	4.06	4.30
1801	NASDAQ	CVLY	Wed, Sep 16, 2009	4.23	4.26	4.12	4.18
1800	NASDAQ	CVLY	Mon, Sep 14, 2009	4.33	4.33	4.33	4.33
1799	NASDAQ	CVLY	Fri, Sep 11, 2009	4.33	4.33	4.33	4.33
1798	NASDAQ	CVLY	Thu, Sep 10, 2009	4.24	4.24	4.23	4.23
1797	NASDAQ	CVLY	Wed, Sep 9, 2009	4.23	4.25	4.23	4.25
1796	NASDAQ	CVLY	Tue, Sep 8, 2009	4.30	4.30	4.30	4.30
1795	NASDAQ	CVLY	Fri, Sep 4, 2009	4.33	4.33	4.23	4.33
1794	NASDAQ	CVLY	Thu, Sep 3, 2009	4.23	4.33	4.23	4.33
1793	NASDAQ	CVLY	Wed, Sep 2, 2009	4.23	4.23	4.23	4.23
1792	NASDAQ	CVLY	Tue, Sep 1, 2009	4.30	4.30	4.30	4.30
1791	NASDAQ	CVLY	Fri, Aug 28, 2009	4.47	4.47	4.47	4.47
1790	NASDAQ	CVLY	Thu, Aug 27, 2009	4.64	4.64	4.64	4.64
1789	NASDAQ	CVLY	Wed, Aug 26, 2009	4.40	4.70	4.37	4.70
1788	NASDAQ	CVLY	Tue, Aug 25, 2009	4.40	4.40	4.30	4.30
1787	NASDAQ	CVLY	Mon, Aug 24, 2009	4.40	4.44	4.40	4.40
1786	NASDAQ	CVLY	Fri, Aug 21, 2009	4.50	4.50	4.40	4.40
1785	NASDAQ	CVLY	Thu, Aug 20, 2009	4.47	4.47	4.47	4.47
1784	NASDAQ	CVLY	Wed, Aug 19, 2009	4.66	4.67	4.39	4.40
1783	NASDAQ	CVLY	Tue, Aug 18, 2009	4.66	4.67	4.47	4.60
1782	NASDAQ	CVLY	Fri, Aug 14, 2009	4.42	4.42	4.09	4.40
1781	NASDAQ	CVLY	Wed, Aug 12, 2009	4.74	4.74	4.74	4.74
1780	NASDAQ	CVLY	Tue, Aug 11, 2009	4.40	4.40	4.40	4.40
1779	NASDAQ	CVLY	Wed, Aug 5, 2009	4.64	4.64	4.64	4.64
1778	NASDAQ	CVLY	Tue, Aug 4, 2009	4.41	4.64	4.30	4.64
1777	NASDAQ	CVLY	Fri, Jul 31, 2009	4.47	4.53	4.25	4.51
1776	NASDAQ	CVLY	Thu, Jul 30, 2009	4.22	4.22	4.22	4.22
1775	NASDAQ	CVLY	Wed, Jul 29, 2009	4.23	4.47	4.20	4.47
1774	NASDAQ	CVLY	Mon, Jul 27, 2009	4.41	4.41	4.40	4.40
1773	NASDAQ	CVLY	Fri, Jul 24, 2009	4.49	4.49	4.49	4.49
1772	NASDAQ	CVLY	Thu, Jul 23, 2009	4.31	4.53	4.31	4.53
1771	NASDAQ	CVLY	Wed, Jul 22, 2009	4.53	4.55	4.40	4.53
1770	NASDAQ	CVLY	Tue, Jul 21, 2009	4.56	4.56	4.56	4.56
1769	NASDAQ	CVLY	Mon, Jul 20, 2009	4.52	4.52	4.52	4.52
1768	NASDAQ	CVLY	Fri, Jul 17, 2009	4.55	4.55	4.41	4.51
1767	NASDAQ	CVLY	Thu, Jul 16, 2009	4.40	4.40	4.40	4.40
1766	NASDAQ	CVLY	Wed, Jul 15, 2009	4.64	4.64	4.57	4.57
1765	NASDAQ	CVLY	Tue, Jul 14, 2009	4.72	4.72	4.72	4.72
1764	NASDAQ	CVLY	Fri, Jul 10, 2009	4.40	4.45	4.40	4.40
1763	NASDAQ	CVLY	Thu, Jul 9, 2009	5.01	5.08	5.01	5.08
1762	NASDAQ	CVLY	Tue, Jul 7, 2009	4.20	4.40	4.20	4.40
1761	NASDAQ	CVLY	Mon, Jul 6, 2009	4.40	4.40	4.20	4.20
1760	NASDAQ	CVLY	Tue, Jun 30, 2009	4.26	4.26	4.26	4.26
1759	NASDAQ	CVLY	Mon, Jun 29, 2009	5.12	5.12	4.26	4.26
1758	NASDAQ	CVLY	Thu, Jun 25, 2009	4.29	4.60	4.20	4.30
1757	NASDAQ	CVLY	Wed, Jun 24, 2009	4.40	5.32	4.40	5.32
1756	NASDAQ	CVLY	Tue, Jun 23, 2009	4.72	4.74	4.40	4.40
1755	NASDAQ	CVLY	Mon, Jun 22, 2009	4.40	4.40	4.40	4.40
1754	NASDAQ	CVLY	Fri, Jun 19, 2009	4.47	4.57	4.40	4.40
1753	NASDAQ	CVLY	Thu, Jun 18, 2009	4.74	4.74	4.40	4.40
1752	NASDAQ	CVLY	Wed, Jun 17, 2009	4.84	4.84	4.40	4.40
1751	NASDAQ	CVLY	Tue, Jun 16, 2009	4.43	4.95	4.43	4.95
1750	NASDAQ	CVLY	Mon, Jun 15, 2009	4.65	4.67	4.41	4.43
1749	NASDAQ	CVLY	Fri, Jun 12, 2009	4.54	4.54	4.54	4.54
1748	NASDAQ	CVLY	Thu, Jun 11, 2009	5.01	5.01	4.79	4.80
1747	NASDAQ	CVLY	Wed, Jun 10, 2009	5.28	5.28	4.43	4.46
1746	NASDAQ	CVLY	Tue, Jun 9, 2009	5.24	5.25	4.85	4.85
1745	NASDAQ	CVLY	Mon, Jun 8, 2009	4.65	5.00	4.64	4.91
1744	NASDAQ	CVLY	Fri, Jun 5, 2009	4.80	5.35	4.57	5.08
1743	NASDAQ	CVLY	Thu, Jun 4, 2009	5.41	5.58	4.74	5.35
1742	NASDAQ	CVLY	Wed, Jun 3, 2009	4.91	5.41	4.74	5.41
1741	NASDAQ	CVLY	Tue, Jun 2, 2009	4.64	4.91	4.64	4.87
1740	NASDAQ	CVLY	Mon, Jun 1, 2009	4.57	4.57	4.57	4.57
1739	NASDAQ	CVLY	Fri, May 29, 2009	4.92	4.92	4.37	4.47
1738	NASDAQ	CVLY	Thu, May 28, 2009	4.72	4.72	4.25	4.41
1737	NASDAQ	CVLY	Wed, May 27, 2009	4.40	4.40	4.39	4.39
1736	NASDAQ	CVLY	Tue, May 26, 2009	4.40	4.42	4.09	4.09
1735	NASDAQ	CVLY	Fri, May 22, 2009	4.60	4.74	4.33	4.33
1734	NASDAQ	CVLY	Thu, May 21, 2009	4.74	4.74	4.53	4.53
1733	NASDAQ	CVLY	Wed, May 20, 2009	4.91	4.91	4.74	4.74
1732	NASDAQ	CVLY	Tue, May 19, 2009	5.31	5.31	4.91	4.91
1731	NASDAQ	CVLY	Mon, May 18, 2009	5.62	5.62	5.27	5.27
1730	NASDAQ	CVLY	Fri, May 15, 2009	5.45	5.50	5.35	5.35
1729	NASDAQ	CVLY	Thu, May 14, 2009	5.62	5.62	5.48	5.58
1728	NASDAQ	CVLY	Wed, May 13, 2009	5.99	6.09	5.62	5.88
1727	NASDAQ	CVLY	Tue, May 12, 2009	5.99	5.99	5.88	5.88
1726	NASDAQ	CVLY	Mon, May 11, 2009	5.75	5.75	5.71	5.71
1725	NASDAQ	CVLY	Fri, May 8, 2009	5.87	5.88	5.87	5.88
1724	NASDAQ	CVLY	Thu, May 7, 2009	5.87	5.87	5.87	5.87
1723	NASDAQ	CVLY	Tue, May 5, 2009	5.52	5.89	5.49	5.85
1722	NASDAQ	CVLY	Mon, May 4, 2009	5.41	5.41	4.99	5.41
1721	NASDAQ	CVLY	Fri, May 1, 2009	5.83	5.83	5.52	5.55
1720	NASDAQ	CVLY	Thu, Apr 30, 2009	5.93	6.02	5.92	6.02
1719	NASDAQ	CVLY	Tue, Apr 28, 2009	6.09	6.09	6.09	6.09
1718	NASDAQ	CVLY	Fri, Apr 24, 2009	5.99	5.99	5.99	5.99
1717	NASDAQ	CVLY	Thu, Apr 23, 2009	6.67	6.67	6.09	6.43
1716	NASDAQ	CVLY	Wed, Apr 22, 2009	6.13	6.13	6.08	6.09
1715	NASDAQ	CVLY	Tue, Apr 21, 2009	5.92	5.92	5.58	5.58
1714	NASDAQ	CVLY	Mon, Apr 20, 2009	5.82	5.82	5.58	5.58
1713	NASDAQ	CVLY	Fri, Apr 17, 2009	5.98	6.29	5.98	6.09
1712	NASDAQ	CVLY	Thu, Apr 16, 2009	5.99	5.99	5.79	5.99
1711	NASDAQ	CVLY	Wed, Apr 15, 2009	5.96	5.99	5.92	5.99
1710	NASDAQ	CVLY	Tue, Apr 14, 2009	5.93	5.99	5.93	5.99
1709	NASDAQ	CVLY	Mon, Apr 13, 2009	5.96	5.96	5.79	5.79
1708	NASDAQ	CVLY	Thu, Apr 9, 2009	5.97	5.98	5.97	5.98
1707	NASDAQ	CVLY	Wed, Apr 8, 2009	5.85	5.95	5.85	5.95
1706	NASDAQ	CVLY	Tue, Apr 7, 2009	5.75	5.82	5.75	5.82
1705	NASDAQ	CVLY	Mon, Apr 6, 2009	5.75	5.75	5.75	5.75
1704	NASDAQ	CVLY	Fri, Apr 3, 2009	5.64	5.64	5.64	5.64
1703	NASDAQ	CVLY	Thu, Apr 2, 2009	5.52	5.52	5.52	5.52
1702	NASDAQ	CVLY	Tue, Mar 31, 2009	5.46	5.48	5.46	5.46
1701	NASDAQ	CVLY	Mon, Mar 30, 2009	5.45	5.45	5.45	5.45
1700	NASDAQ	CVLY	Fri, Mar 27, 2009	5.58	5.92	5.45	5.45
1699	NASDAQ	CVLY	Fri, Mar 20, 2009	5.91	5.91	5.38	5.38
1698	NASDAQ	CVLY	Tue, Mar 17, 2009	5.28	5.35	5.28	5.31
1697	NASDAQ	CVLY	Mon, Mar 16, 2009	5.75	5.75	5.75	5.75
1696	NASDAQ	CVLY	Fri, Mar 13, 2009	4.72	5.41	4.72	5.41
1695	NASDAQ	CVLY	Thu, Mar 12, 2009	5.40	5.75	5.08	5.75
1694	NASDAQ	CVLY	Wed, Mar 11, 2009	4.59	4.59	4.40	4.57
1693	NASDAQ	CVLY	Mon, Mar 9, 2009	4.91	4.91	4.47	4.47
1692	NASDAQ	CVLY	Fri, Mar 6, 2009	4.84	5.21	4.49	4.49
1691	NASDAQ	CVLY	Thu, Mar 5, 2009	5.41	5.55	5.41	5.52
1690	NASDAQ	CVLY	Tue, Mar 3, 2009	5.02	5.55	4.77	5.26
1689	NASDAQ	CVLY	Fri, Feb 27, 2009	5.38	5.38	5.37	5.37
1688	NASDAQ	CVLY	Thu, Feb 26, 2009	5.39	5.39	5.38	5.38
1687	NASDAQ	CVLY	Mon, Feb 23, 2009	5.40	5.58	5.37	5.37
1686	NASDAQ	CVLY	Wed, Feb 18, 2009	5.69	5.69	5.67	5.67
1685	NASDAQ	CVLY	Wed, Feb 11, 2009	5.50	5.56	5.04	5.35
1684	NASDAQ	CVLY	Tue, Feb 10, 2009	5.35	5.35	4.81	5.03
1683	NASDAQ	CVLY	Mon, Feb 9, 2009	6.00	6.02	4.76	4.81
1682	NASDAQ	CVLY	Thu, Feb 5, 2009	6.00	6.00	5.41	5.41
1681	NASDAQ	CVLY	Tue, Feb 3, 2009	4.91	5.38	4.41	5.29
1680	NASDAQ	CVLY	Mon, Feb 2, 2009	6.02	6.02	4.91	4.91
1679	NASDAQ	CVLY	Fri, Jan 30, 2009	6.02	6.09	5.08	5.08
1678	NASDAQ	CVLY	Mon, Jan 26, 2009	5.41	6.02	5.41	6.02
1677	NASDAQ	CVLY	Fri, Jan 23, 2009	5.35	5.35	5.33	5.33
1676	NASDAQ	CVLY	Thu, Jan 22, 2009	6.02	6.02	6.02	6.02
1675	NASDAQ	CVLY	Fri, Jan 16, 2009	5.92	5.92	5.90	5.92
1674	NASDAQ	CVLY	Thu, Jan 15, 2009	6.00	6.00	5.58	5.58
1673	NASDAQ	CVLY	Wed, Jan 14, 2009	5.79	5.79	5.79	5.79
1672	NASDAQ	CVLY	Tue, Jan 13, 2009	6.09	6.09	6.09	6.09
1671	NASDAQ	CVLY	Fri, Jan 9, 2009	6.09	6.09	6.09	6.09
1670	NASDAQ	CVLY	Thu, Jan 8, 2009	6.09	6.09	6.09	6.09
1669	NASDAQ	CVLY	Wed, Jan 7, 2009	6.09	6.09	6.09	6.09
1668	NASDAQ	CVLY	Tue, Jan 6, 2009	5.74	6.09	5.74	6.09
1667	NASDAQ	CVLY	Mon, Jan 5, 2009	6.06	6.06	5.77	5.80
1666	NASDAQ	CVLY	Fri, Jan 2, 2009	6.00	6.13	5.48	6.03
1665	NASDAQ	CVLY	Wed, Dec 31, 2008	5.32	5.41	5.28	5.41
1664	NASDAQ	CVLY	Tue, Dec 30, 2008	5.75	5.75	5.25	5.41
1663	NASDAQ	CVLY	Mon, Dec 29, 2008	5.75	5.75	5.58	5.75
1662	NASDAQ	CVLY	Tue, Dec 23, 2008	5.92	5.92	5.92	5.92
1661	NASDAQ	CVLY	Mon, Dec 22, 2008	6.05	6.05	5.77	5.89
1660	NASDAQ	CVLY	Fri, Dec 19, 2008	6.08	6.09	5.77	5.77
1659	NASDAQ	CVLY	Wed, Dec 17, 2008	5.77	5.77	5.77	5.77
1658	NASDAQ	CVLY	Tue, Dec 16, 2008	5.46	5.76	5.25	5.76
1657	NASDAQ	CVLY	Mon, Dec 15, 2008	5.41	5.58	5.41	5.41
1656	NASDAQ	CVLY	Fri, Dec 12, 2008	5.58	5.58	5.58	5.58
1655	NASDAQ	CVLY	Thu, Dec 11, 2008	5.67	5.67	5.48	5.48
1654	NASDAQ	CVLY	Tue, Dec 9, 2008	5.78	6.09	5.77	6.09
1653	NASDAQ	CVLY	Mon, Dec 8, 2008	5.79	6.13	5.79	6.13
1652	NASDAQ	CVLY	Thu, Dec 4, 2008	6.24	6.24	6.24	6.24
1651	NASDAQ	CVLY	Wed, Dec 3, 2008	5.62	5.88	5.62	5.88
1650	NASDAQ	CVLY	Tue, Dec 2, 2008	5.62	5.62	5.62	5.62
1649	NASDAQ	CVLY	Mon, Dec 1, 2008	5.73	6.06	5.59	6.06
1648	NASDAQ	CVLY	Wed, Nov 26, 2008	5.43	5.75	5.43	5.75
1647	NASDAQ	CVLY	Tue, Nov 25, 2008	5.93	5.93	5.41	5.75
1646	NASDAQ	CVLY	Mon, Nov 24, 2008	5.73	6.09	5.73	6.09
1645	NASDAQ	CVLY	Fri, Nov 21, 2008	6.60	6.60	5.46	5.51
1644	NASDAQ	CVLY	Thu, Nov 20, 2008	6.61	6.61	6.60	6.60
1643	NASDAQ	CVLY	Tue, Nov 18, 2008	6.63	7.07	6.61	6.62
1642	NASDAQ	CVLY	Mon, Nov 17, 2008	6.61	6.77	6.61	6.77
1641	NASDAQ	CVLY	Fri, Nov 14, 2008	6.75	6.76	6.75	6.76
1640	NASDAQ	CVLY	Thu, Nov 13, 2008	6.76	6.77	6.61	6.61
1639	NASDAQ	CVLY	Wed, Nov 12, 2008	6.77	6.77	6.76	6.76
1638	NASDAQ	CVLY	Tue, Nov 11, 2008	6.77	6.77	6.77	6.77
1637	NASDAQ	CVLY	Mon, Nov 10, 2008	6.61	6.61	6.61	6.61
1636	NASDAQ	CVLY	Fri, Nov 7, 2008	6.80	6.80	6.60	6.60
1635	NASDAQ	CVLY	Thu, Nov 6, 2008	6.80	6.80	6.80	6.80
1634	NASDAQ	CVLY	Tue, Nov 4, 2008	7.05	7.05	7.05	7.05
1633	NASDAQ	CVLY	Thu, Oct 30, 2008	7.09	7.09	6.91	6.91
1632	NASDAQ	CVLY	Wed, Oct 29, 2008	7.03	7.42	7.02	7.42
1631	NASDAQ	CVLY	Tue, Oct 28, 2008	6.43	7.02	6.43	7.02
1630	NASDAQ	CVLY	Fri, Oct 24, 2008	7.11	7.14	7.08	7.08
1629	NASDAQ	CVLY	Thu, Oct 23, 2008	7.11	7.11	7.00	7.00
1628	NASDAQ	CVLY	Tue, Oct 21, 2008	7.13	7.14	6.96	6.96
1627	NASDAQ	CVLY	Mon, Oct 20, 2008	7.95	8.03	7.95	8.03
1626	NASDAQ	CVLY	Fri, Oct 17, 2008	7.85	7.85	7.85	7.85
1625	NASDAQ	CVLY	Tue, Oct 14, 2008	7.28	7.95	7.11	7.91
1624	NASDAQ	CVLY	Mon, Oct 13, 2008	7.72	7.79	7.64	7.64
1623	NASDAQ	CVLY	Fri, Oct 10, 2008	7.89	7.89	7.89	7.89
1622	NASDAQ	CVLY	Tue, Oct 7, 2008	7.89	7.89	7.89	7.89
1621	NASDAQ	CVLY	Mon, Oct 6, 2008	7.80	7.80	7.80	7.80
1620	NASDAQ	CVLY	Tue, Sep 30, 2008	7.31	8.61	7.31	8.61
1619	NASDAQ	CVLY	Mon, Sep 29, 2008	8.12	8.12	7.95	7.95
1618	NASDAQ	CVLY	Fri, Sep 26, 2008	8.29	8.29	8.12	8.12
1617	NASDAQ	CVLY	Wed, Sep 24, 2008	8.45	8.46	7.75	7.95
1616	NASDAQ	CVLY	Tue, Sep 23, 2008	7.86	7.86	7.65	7.72
1615	NASDAQ	CVLY	Mon, Sep 22, 2008	8.19	8.19	7.86	7.86
1614	NASDAQ	CVLY	Fri, Sep 19, 2008	8.16	8.61	7.95	8.61
1613	NASDAQ	CVLY	Thu, Sep 18, 2008	8.00	8.18	7.99	8.05
1612	NASDAQ	CVLY	Wed, Sep 17, 2008	8.46	8.62	7.99	8.62
1611	NASDAQ	CVLY	Tue, Sep 16, 2008	8.07	8.42	8.07	8.07
1610	NASDAQ	CVLY	Mon, Sep 15, 2008	8.59	8.59	8.59	8.59
1609	NASDAQ	CVLY	Fri, Sep 12, 2008	8.09	8.18	8.06	8.06
1608	NASDAQ	CVLY	Thu, Sep 11, 2008	8.06	8.06	8.06	8.06
1607	NASDAQ	CVLY	Wed, Sep 10, 2008	8.29	8.29	8.06	8.06
1606	NASDAQ	CVLY	Mon, Sep 8, 2008	8.62	8.62	8.30	8.30
1605	NASDAQ	CVLY	Tue, Sep 2, 2008	8.39	8.86	8.31	8.49
1604	NASDAQ	CVLY	Fri, Aug 29, 2008	8.67	9.14	8.67	8.73
1603	NASDAQ	CVLY	Thu, Aug 28, 2008	8.73	8.73	8.47	8.60
1602	NASDAQ	CVLY	Wed, Aug 27, 2008	8.11	8.12	8.09	8.12
1601	NASDAQ	CVLY	Mon, Aug 25, 2008	8.22	8.25	8.19	8.23
1600	NASDAQ	CVLY	Thu, Aug 21, 2008	8.48	8.48	8.47	8.47
1599	NASDAQ	CVLY	Wed, Aug 20, 2008	8.16	8.76	8.12	8.76
1598	NASDAQ	CVLY	Fri, Aug 15, 2008	8.79	8.79	8.43	8.43
1597	NASDAQ	CVLY	Thu, Aug 14, 2008	8.72	8.72	8.72	8.72
1596	NASDAQ	CVLY	Wed, Aug 13, 2008	8.79	8.81	8.79	8.81
1595	NASDAQ	CVLY	Tue, Aug 12, 2008	8.36	8.36	8.12	8.15
1594	NASDAQ	CVLY	Mon, Aug 11, 2008	8.70	8.70	8.67	8.68
1593	NASDAQ	CVLY	Fri, Aug 8, 2008	9.12	9.12	8.81	8.87
1592	NASDAQ	CVLY	Thu, Aug 7, 2008	8.45	8.98	8.45	8.98
1591	NASDAQ	CVLY	Wed, Aug 6, 2008	8.18	8.35	8.18	8.24
1590	NASDAQ	CVLY	Mon, Aug 4, 2008	8.12	8.12	8.12	8.12
1589	NASDAQ	CVLY	Thu, Jul 31, 2008	8.36	8.36	8.19	8.19
1588	NASDAQ	CVLY	Wed, Jul 30, 2008	8.43	8.43	8.39	8.39
1587	NASDAQ	CVLY	Tue, Jul 29, 2008	8.92	8.92	8.39	8.39
1586	NASDAQ	CVLY	Mon, Jul 28, 2008	8.39	8.39	8.39	8.39
1585	NASDAQ	CVLY	Fri, Jul 25, 2008	8.93	8.93	8.33	8.39
1584	NASDAQ	CVLY	Thu, Jul 24, 2008	8.93	8.93	8.93	8.93
1583	NASDAQ	CVLY	Wed, Jul 23, 2008	8.57	8.80	8.33	8.80
1582	NASDAQ	CVLY	Tue, Jul 22, 2008	8.39	8.46	8.26	8.26
1581	NASDAQ	CVLY	Fri, Jul 18, 2008	8.12	8.12	7.97	8.10
1580	NASDAQ	CVLY	Thu, Jul 17, 2008	8.12	8.12	7.82	7.82
1579	NASDAQ	CVLY	Wed, Jul 16, 2008	8.12	8.46	8.05	8.05
1578	NASDAQ	CVLY	Tue, Jul 15, 2008	8.12	8.12	7.82	7.92
1577	NASDAQ	CVLY	Mon, Jul 14, 2008	7.82	8.12	7.82	8.12
1576	NASDAQ	CVLY	Fri, Jul 11, 2008	7.98	8.05	7.82	7.82
1575	NASDAQ	CVLY	Wed, Jul 9, 2008	8.42	8.43	8.32	8.33
1574	NASDAQ	CVLY	Tue, Jul 8, 2008	7.95	8.12	7.48	7.82
1573	NASDAQ	CVLY	Mon, Jul 7, 2008	8.36	8.80	7.99	7.99
1572	NASDAQ	CVLY	Wed, Jul 2, 2008	9.64	9.64	8.29	8.29
1571	NASDAQ	CVLY	Tue, Jul 1, 2008	9.24	9.24	9.24	9.24
1570	NASDAQ	CVLY	Mon, Jun 30, 2008	9.62	9.62	9.22	9.22
1569	NASDAQ	CVLY	Fri, Jun 27, 2008	9.62	9.86	9.62	9.62
1568	NASDAQ	CVLY	Thu, Jun 26, 2008	9.62	9.80	9.62	9.62
1567	NASDAQ	CVLY	Tue, Jun 24, 2008	9.81	10.15	9.41	9.73
1566	NASDAQ	CVLY	Mon, Jun 23, 2008	9.78	9.78	9.78	9.78
1565	NASDAQ	CVLY	Fri, Jun 20, 2008	9.61	9.81	9.29	9.29
1564	NASDAQ	CVLY	Thu, Jun 19, 2008	9.82	10.23	9.81	9.81
1563	NASDAQ	CVLY	Wed, Jun 18, 2008	9.98	10.15	9.98	10.15
1562	NASDAQ	CVLY	Tue, Jun 17, 2008	10.15	10.15	9.81	9.81
1561	NASDAQ	CVLY	Mon, Jun 16, 2008	10.19	10.19	9.61	9.61
1560	NASDAQ	CVLY	Fri, Jun 13, 2008	10.01	10.15	10.01	10.15
1559	NASDAQ	CVLY	Thu, Jun 12, 2008	10.18	10.18	10.16	10.16
1558	NASDAQ	CVLY	Wed, Jun 11, 2008	10.29	10.29	10.29	10.29
1557	NASDAQ	CVLY	Tue, Jun 10, 2008	10.75	10.79	10.17	10.29
1556	NASDAQ	CVLY	Mon, Jun 9, 2008	10.75	10.76	10.75	10.76
1555	NASDAQ	CVLY	Thu, Jun 5, 2008	10.69	10.69	10.69	10.69
1554	NASDAQ	CVLY	Fri, May 30, 2008	10.97	10.97	10.67	10.67
1553	NASDAQ	CVLY	Thu, May 29, 2008	11.03	11.03	11.03	11.03
1552	NASDAQ	CVLY	Tue, May 27, 2008	11.03	11.03	11.03	11.03
1551	NASDAQ	CVLY	Fri, May 23, 2008	10.86	10.86	10.86	10.86
1550	NASDAQ	CVLY	Thu, May 22, 2008	10.75	11.07	10.75	10.83
1549	NASDAQ	CVLY	Wed, May 21, 2008	11.24	11.27	10.82	10.82
1548	NASDAQ	CVLY	Tue, May 20, 2008	11.17	11.34	10.73	10.83
1547	NASDAQ	CVLY	Fri, May 16, 2008	11.02	11.02	11.00	11.00
1546	NASDAQ	CVLY	Thu, May 15, 2008	11.27	11.47	11.16	11.16
1545	NASDAQ	CVLY	Wed, May 14, 2008	11.27	11.27	11.16	11.16
1544	NASDAQ	CVLY	Tue, May 13, 2008	11.47	11.47	11.03	11.03
1543	NASDAQ	CVLY	Mon, May 12, 2008	10.90	10.90	10.90	10.90
1542	NASDAQ	CVLY	Fri, May 9, 2008	10.90	10.90	10.90	10.90
1541	NASDAQ	CVLY	Thu, May 8, 2008	11.51	11.57	11.51	11.51
1540	NASDAQ	CVLY	Wed, May 7, 2008	11.51	11.51	11.51	11.51
1539	NASDAQ	CVLY	Tue, May 6, 2008	11.52	11.78	10.86	11.77
1538	NASDAQ	CVLY	Mon, May 5, 2008	10.73	10.73	10.73	10.73
1537	NASDAQ	CVLY	Fri, May 2, 2008	10.96	10.96	10.76	10.76
1536	NASDAQ	CVLY	Thu, May 1, 2008	10.94	10.94	10.76	10.76
1535	NASDAQ	CVLY	Wed, Apr 30, 2008	10.69	10.83	10.69	10.83
1534	NASDAQ	CVLY	Tue, Apr 29, 2008	10.82	10.82	10.69	10.69
1533	NASDAQ	CVLY	Mon, Apr 28, 2008	10.81	10.81	10.81	10.81
1532	NASDAQ	CVLY	Fri, Apr 25, 2008	10.79	10.82	10.77	10.81
1531	NASDAQ	CVLY	Thu, Apr 24, 2008	10.46	10.59	10.46	10.49
1530	NASDAQ	CVLY	Wed, Apr 23, 2008	10.85	10.85	10.10	10.38
1529	NASDAQ	CVLY	Tue, Apr 22, 2008	11.51	11.51	10.85	10.85
1528	NASDAQ	CVLY	Mon, Apr 21, 2008	11.19	11.36	11.00	11.11
1527	NASDAQ	CVLY	Fri, Apr 18, 2008	11.27	11.51	10.85	11.51
1526	NASDAQ	CVLY	Thu, Apr 17, 2008	11.27	11.84	11.24	11.51
1525	NASDAQ	CVLY	Wed, Apr 16, 2008	10.82	11.27	10.82	11.27
1524	NASDAQ	CVLY	Tue, Apr 15, 2008	10.83	11.25	10.83	11.25
1523	NASDAQ	CVLY	Mon, Apr 14, 2008	10.66	10.83	10.60	10.83
1522	NASDAQ	CVLY	Fri, Apr 11, 2008	10.83	10.83	10.60	10.60
1521	NASDAQ	CVLY	Thu, Apr 10, 2008	10.83	11.30	10.83	11.30
1520	NASDAQ	CVLY	Wed, Apr 9, 2008	10.77	10.77	10.77	10.77
1519	NASDAQ	CVLY	Tue, Apr 8, 2008	10.69	10.83	10.69	10.69
1518	NASDAQ	CVLY	Mon, Apr 7, 2008	11.03	11.03	10.99	10.99
1517	NASDAQ	CVLY	Fri, Apr 4, 2008	11.34	11.34	10.99	10.99
1516	NASDAQ	CVLY	Thu, Apr 3, 2008	11.50	11.50	11.34	11.34
1515	NASDAQ	CVLY	Tue, Apr 1, 2008	11.51	11.51	11.51	11.51
1514	NASDAQ	CVLY	Mon, Mar 31, 2008	10.99	10.99	10.99	10.99
1513	NASDAQ	CVLY	Fri, Mar 28, 2008	11.54	11.54	11.54	11.54
1512	NASDAQ	CVLY	Thu, Mar 27, 2008	11.57	11.57	10.73	10.73
1511	NASDAQ	CVLY	Wed, Mar 26, 2008	11.54	11.54	11.34	11.47
1510	NASDAQ	CVLY	Tue, Mar 25, 2008	10.69	10.69	10.69	10.69
1509	NASDAQ	CVLY	Mon, Mar 24, 2008	11.27	11.27	10.38	10.61
1508	NASDAQ	CVLY	Thu, Mar 20, 2008	11.27	11.27	11.27	11.27
1507	NASDAQ	CVLY	Wed, Mar 19, 2008	11.27	11.27	11.26	11.27
1506	NASDAQ	CVLY	Tue, Mar 18, 2008	11.03	11.03	10.96	10.96
1505	NASDAQ	CVLY	Mon, Mar 17, 2008	10.66	10.83	10.66	10.83
1504	NASDAQ	CVLY	Fri, Mar 14, 2008	10.93	10.96	10.40	10.83
1503	NASDAQ	CVLY	Thu, Mar 13, 2008	10.87	10.87	10.87	10.87
1502	NASDAQ	CVLY	Wed, Mar 12, 2008	11.30	11.30	11.30	11.30
1501	NASDAQ	CVLY	Tue, Mar 11, 2008	11.63	11.63	11.34	11.40
1500	NASDAQ	CVLY	Mon, Mar 10, 2008	11.34	11.34	11.34	11.34
1499	NASDAQ	CVLY	Fri, Mar 7, 2008	11.34	11.34	11.34	11.34
1498	NASDAQ	CVLY	Thu, Mar 6, 2008	11.50	11.50	11.50	11.50
1497	NASDAQ	CVLY	Tue, Mar 4, 2008	11.54	11.80	11.20	11.80
1496	NASDAQ	CVLY	Tue, Feb 26, 2008	11.68	11.77	11.68	11.77
1495	NASDAQ	CVLY	Mon, Feb 25, 2008	11.79	11.79	11.44	11.45
1494	NASDAQ	CVLY	Wed, Feb 20, 2008	11.55	11.84	11.53	11.84
1493	NASDAQ	CVLY	Tue, Feb 19, 2008	11.51	11.98	11.44	11.84
1492	NASDAQ	CVLY	Thu, Feb 14, 2008	11.72	11.72	11.68	11.68
1491	NASDAQ	CVLY	Wed, Feb 13, 2008	11.98	12.01	11.80	12.01
1490	NASDAQ	CVLY	Tue, Feb 12, 2008	11.95	11.95	11.44	11.91
1489	NASDAQ	CVLY	Mon, Feb 11, 2008	11.45	11.75	11.45	11.75
1488	NASDAQ	CVLY	Fri, Feb 8, 2008	11.51	12.01	11.34	12.01
1487	NASDAQ	CVLY	Thu, Feb 7, 2008	11.74	11.74	10.86	11.34
1486	NASDAQ	CVLY	Wed, Feb 6, 2008	11.79	11.79	11.79	11.79
1485	NASDAQ	CVLY	Mon, Feb 4, 2008	11.68	11.68	11.68	11.68
1484	NASDAQ	CVLY	Fri, Feb 1, 2008	11.68	11.68	11.68	11.68
1483	NASDAQ	CVLY	Tue, Jan 29, 2008	11.45	11.51	11.45	11.51
1482	NASDAQ	CVLY	Mon, Jan 28, 2008	11.07	11.11	10.93	11.11
1481	NASDAQ	CVLY	Fri, Jan 25, 2008	12.01	12.01	10.87	10.87
1480	NASDAQ	CVLY	Thu, Jan 24, 2008	10.83	11.64	10.83	11.37
1479	NASDAQ	CVLY	Tue, Jan 22, 2008	10.60	10.78	10.60	10.69
1478	NASDAQ	CVLY	Fri, Jan 18, 2008	10.93	11.75	10.42	11.75
1477	NASDAQ	CVLY	Thu, Jan 17, 2008	11.19	11.66	11.13	11.17
1476	NASDAQ	CVLY	Wed, Jan 16, 2008	11.50	11.57	11.50	11.57
1475	NASDAQ	CVLY	Tue, Jan 15, 2008	11.30	11.30	11.30	11.30
1474	NASDAQ	CVLY	Mon, Jan 14, 2008	11.61	11.68	11.61	11.68
1473	NASDAQ	CVLY	Fri, Jan 11, 2008	11.23	11.53	11.22	11.53
1472	NASDAQ	CVLY	Thu, Jan 10, 2008	11.61	11.61	11.51	11.51
1471	NASDAQ	CVLY	Wed, Jan 9, 2008	11.61	11.68	11.61	11.68
1470	NASDAQ	CVLY	Tue, Jan 8, 2008	11.64	11.95	11.61	11.61
1469	NASDAQ	CVLY	Mon, Jan 7, 2008	12.01	12.01	12.01	12.01
1468	NASDAQ	CVLY	Fri, Jan 4, 2008	11.68	11.80	11.68	11.80
1467	NASDAQ	CVLY	Thu, Jan 3, 2008	11.94	11.94	11.84	11.84
1466	NASDAQ	CVLY	Fri, Dec 28, 2007	11.76	11.76	11.30	11.53
1465	NASDAQ	CVLY	Thu, Dec 27, 2007	11.01	11.30	11.01	11.30
1464	NASDAQ	CVLY	Mon, Dec 24, 2007	11.17	11.17	11.17	11.17
1463	NASDAQ	CVLY	Fri, Dec 21, 2007	11.34	11.34	10.15	11.17
1462	NASDAQ	CVLY	Thu, Dec 20, 2007	11.71	11.71	11.38	11.51
1461	NASDAQ	CVLY	Mon, Dec 17, 2007	11.60	11.60	11.60	11.60
1460	NASDAQ	CVLY	Fri, Dec 14, 2007	11.52	12.01	11.52	11.89
1459	NASDAQ	CVLY	Thu, Dec 13, 2007	11.54	11.58	11.51	11.57
1458	NASDAQ	CVLY	Wed, Dec 12, 2007	11.51	11.68	11.51	11.68
1457	NASDAQ	CVLY	Tue, Dec 11, 2007	12.01	12.01	11.55	11.65
1456	NASDAQ	CVLY	Mon, Dec 10, 2007	11.78	12.01	11.78	12.01
1455	NASDAQ	CVLY	Thu, Dec 6, 2007	11.68	11.84	11.51	11.84
1454	NASDAQ	CVLY	Wed, Dec 5, 2007	11.34	11.51	11.17	11.51
1453	NASDAQ	CVLY	Tue, Dec 4, 2007	12.19	12.19	11.68	11.68
1452	NASDAQ	CVLY	Mon, Dec 3, 2007	12.35	12.47	12.19	12.19
1451	NASDAQ	CVLY	Fri, Nov 30, 2007	11.99	12.24	11.99	12.24
1450	NASDAQ	CVLY	Thu, Nov 29, 2007	12.05	12.51	11.99	11.99
1449	NASDAQ	CVLY	Wed, Nov 28, 2007	11.81	12.45	11.81	12.45
1448	NASDAQ	CVLY	Tue, Nov 27, 2007	12.18	12.18	11.81	11.84
1447	NASDAQ	CVLY	Mon, Nov 26, 2007	12.18	12.18	12.18	12.18
1446	NASDAQ	CVLY	Fri, Nov 23, 2007	11.84	11.84	11.84	11.84
1445	NASDAQ	CVLY	Wed, Nov 21, 2007	11.68	11.71	11.68	11.68
1444	NASDAQ	CVLY	Tue, Nov 20, 2007	11.86	11.86	11.84	11.84
1443	NASDAQ	CVLY	Mon, Nov 19, 2007	11.70	11.76	11.70	11.76
1442	NASDAQ	CVLY	Fri, Nov 16, 2007	11.70	11.82	11.68	11.82
1441	NASDAQ	CVLY	Thu, Nov 15, 2007	11.68	11.68	11.68	11.68
1440	NASDAQ	CVLY	Wed, Nov 14, 2007	12.10	12.10	12.10	12.10
1439	NASDAQ	CVLY	Tue, Nov 13, 2007	12.38	12.38	11.64	12.01
1438	NASDAQ	CVLY	Mon, Nov 12, 2007	12.41	12.41	11.55	11.55
1437	NASDAQ	CVLY	Thu, Nov 8, 2007	12.00	12.01	11.92	12.01
1436	NASDAQ	CVLY	Wed, Nov 7, 2007	11.60	11.64	11.58	11.58
1435	NASDAQ	CVLY	Tue, Nov 6, 2007	11.59	11.59	11.59	11.59
1434	NASDAQ	CVLY	Mon, Nov 5, 2007	11.58	12.16	11.58	12.16
1433	NASDAQ	CVLY	Fri, Nov 2, 2007	11.88	11.88	11.88	11.88
1432	NASDAQ	CVLY	Thu, Nov 1, 2007	11.70	12.42	11.61	12.36
1431	NASDAQ	CVLY	Mon, Oct 29, 2007	12.18	12.37	11.74	11.78
1430	NASDAQ	CVLY	Fri, Oct 26, 2007	11.65	11.73	11.59	11.71
1429	NASDAQ	CVLY	Thu, Oct 25, 2007	11.61	12.18	11.61	12.18
1428	NASDAQ	CVLY	Wed, Oct 24, 2007	11.85	11.93	11.57	11.93
1427	NASDAQ	CVLY	Tue, Oct 23, 2007	12.18	12.45	11.92	11.92
1426	NASDAQ	CVLY	Mon, Oct 22, 2007	11.47	12.47	11.47	12.47
1425	NASDAQ	CVLY	Fri, Oct 19, 2007	11.84	11.97	11.45	11.45
1424	NASDAQ	CVLY	Thu, Oct 18, 2007	11.97	11.97	11.97	11.97
1423	NASDAQ	CVLY	Wed, Oct 17, 2007	12.01	12.01	11.51	11.65
1422	NASDAQ	CVLY	Tue, Oct 16, 2007	11.97	11.97	11.95	11.95
1421	NASDAQ	CVLY	Mon, Oct 15, 2007	11.91	11.91	11.78	11.78
1420	NASDAQ	CVLY	Fri, Oct 12, 2007	12.05	12.22	11.95	12.17
1419	NASDAQ	CVLY	Thu, Oct 11, 2007	12.18	12.28	11.89	11.95
1418	NASDAQ	CVLY	Wed, Oct 10, 2007	12.56	12.86	12.18	12.18
1417	NASDAQ	CVLY	Tue, Oct 9, 2007	12.57	12.57	12.56	12.57
1416	NASDAQ	CVLY	Mon, Oct 8, 2007	12.54	12.54	12.12	12.52
1415	NASDAQ	CVLY	Fri, Oct 5, 2007	12.27	12.35	12.18	12.35
1414	NASDAQ	CVLY	Thu, Oct 4, 2007	12.52	12.52	12.52	12.52
1413	NASDAQ	CVLY	Mon, Oct 1, 2007	11.84	12.53	11.84	12.48
1412	NASDAQ	CVLY	Fri, Sep 28, 2007	12.11	12.31	12.11	12.18
1411	NASDAQ	CVLY	Thu, Sep 27, 2007	12.16	12.16	12.16	12.16
1410	NASDAQ	CVLY	Wed, Sep 26, 2007	12.35	12.35	12.18	12.18
1409	NASDAQ	CVLY	Tue, Sep 25, 2007	12.18	12.22	12.18	12.18
1408	NASDAQ	CVLY	Mon, Sep 24, 2007	12.52	12.86	12.29	12.29
1407	NASDAQ	CVLY	Fri, Sep 21, 2007	12.83	12.83	12.83	12.83
1406	NASDAQ	CVLY	Thu, Sep 20, 2007	12.50	12.83	12.50	12.83
1405	NASDAQ	CVLY	Wed, Sep 19, 2007	12.50	12.82	12.50	12.82
1404	NASDAQ	CVLY	Tue, Sep 18, 2007	12.83	12.83	12.83	12.83
1403	NASDAQ	CVLY	Fri, Sep 14, 2007	12.85	12.85	12.85	12.85
1402	NASDAQ	CVLY	Wed, Sep 12, 2007	12.85	12.85	12.85	12.85
1401	NASDAQ	CVLY	Mon, Sep 10, 2007	12.86	12.86	12.86	12.86
1400	NASDAQ	CVLY	Fri, Sep 7, 2007	12.82	13.03	12.82	13.03
1399	NASDAQ	CVLY	Thu, Sep 6, 2007	12.60	12.82	12.46	12.82
1398	NASDAQ	CVLY	Wed, Sep 5, 2007	12.52	13.00	12.52	13.00
1397	NASDAQ	CVLY	Fri, Aug 31, 2007	12.35	12.35	12.35	12.35
1396	NASDAQ	CVLY	Tue, Aug 28, 2007	12.51	12.51	12.51	12.51
1395	NASDAQ	CVLY	Thu, Aug 23, 2007	12.52	12.52	12.18	12.18
1394	NASDAQ	CVLY	Mon, Aug 20, 2007	12.52	12.52	12.52	12.52
1393	NASDAQ	CVLY	Fri, Aug 17, 2007	12.18	12.18	12.17	12.18
1392	NASDAQ	CVLY	Thu, Aug 16, 2007	11.91	12.18	11.88	12.18
1391	NASDAQ	CVLY	Wed, Aug 15, 2007	12.18	12.49	12.18	12.49
1390	NASDAQ	CVLY	Tue, Aug 14, 2007	11.95	11.95	11.86	11.86
1389	NASDAQ	CVLY	Mon, Aug 13, 2007	12.18	12.39	12.18	12.39
1388	NASDAQ	CVLY	Fri, Aug 10, 2007	11.68	11.93	11.51	11.79
1387	NASDAQ	CVLY	Thu, Aug 9, 2007	12.03	12.03	12.03	12.03
1386	NASDAQ	CVLY	Wed, Aug 8, 2007	12.39	12.39	11.90	11.90
1385	NASDAQ	CVLY	Tue, Aug 7, 2007	12.38	12.38	12.38	12.38
1384	NASDAQ	CVLY	Mon, Aug 6, 2007	11.84	12.36	11.84	12.36
1383	NASDAQ	CVLY	Fri, Aug 3, 2007	11.74	12.25	11.17	11.81
1382	NASDAQ	CVLY	Wed, Aug 1, 2007	12.28	12.28	11.98	11.98
1381	NASDAQ	CVLY	Tue, Jul 31, 2007	12.12	12.24	12.12	12.24
1380	NASDAQ	CVLY	Mon, Jul 30, 2007	12.15	12.15	12.01	12.13
1379	NASDAQ	CVLY	Thu, Jul 26, 2007	12.38	12.39	11.53	12.28
1378	NASDAQ	CVLY	Wed, Jul 25, 2007	12.44	12.79	12.44	12.52
1377	NASDAQ	CVLY	Tue, Jul 24, 2007	13.06	13.06	12.87	12.87
1376	NASDAQ	CVLY	Fri, Jul 20, 2007	12.87	13.13	12.87	13.13
1375	NASDAQ	CVLY	Thu, Jul 19, 2007	13.16	13.18	13.16	13.18
1374	NASDAQ	CVLY	Wed, Jul 18, 2007	13.13	13.16	13.13	13.16
1373	NASDAQ	CVLY	Tue, Jul 17, 2007	12.94	13.07	12.66	13.07
1372	NASDAQ	CVLY	Thu, Jul 12, 2007	13.18	13.18	13.18	13.18
1371	NASDAQ	CVLY	Wed, Jul 11, 2007	12.86	13.18	12.86	13.18
1370	NASDAQ	CVLY	Mon, Jul 9, 2007	13.18	13.19	12.79	12.79
1369	NASDAQ	CVLY	Fri, Jul 6, 2007	13.19	13.19	13.19	13.19
1368	NASDAQ	CVLY	Mon, Jul 2, 2007	13.19	13.19	12.76	13.19
1367	NASDAQ	CVLY	Fri, Jun 29, 2007	12.74	12.74	12.74	12.74
1366	NASDAQ	CVLY	Thu, Jun 28, 2007	13.00	13.00	12.98	12.98
1365	NASDAQ	CVLY	Mon, Jun 25, 2007	12.93	13.21	12.93	13.21
1364	NASDAQ	CVLY	Fri, Jun 22, 2007	12.95	12.95	12.85	12.90
1363	NASDAQ	CVLY	Thu, Jun 21, 2007	12.92	12.94	12.89	12.94
1362	NASDAQ	CVLY	Wed, Jun 20, 2007	13.00	13.00	12.87	12.88
1361	NASDAQ	CVLY	Tue, Jun 19, 2007	13.12	13.16	13.12	13.16
1360	NASDAQ	CVLY	Fri, Jun 15, 2007	12.95	13.14	12.87	13.14
1359	NASDAQ	CVLY	Thu, Jun 14, 2007	12.95	13.13	12.93	13.12
1358	NASDAQ	CVLY	Wed, Jun 13, 2007	12.86	12.86	12.86	12.86
1357	NASDAQ	CVLY	Tue, Jun 12, 2007	12.92	12.92	12.87	12.87
1356	NASDAQ	CVLY	Fri, Jun 8, 2007	12.95	13.26	12.93	13.24
1355	NASDAQ	CVLY	Mon, Jun 4, 2007	13.20	13.20	12.93	12.93
1354	NASDAQ	CVLY	Thu, May 31, 2007	13.31	13.31	13.24	13.24
1353	NASDAQ	CVLY	Tue, May 29, 2007	13.03	13.03	13.03	13.03
1352	NASDAQ	CVLY	Thu, May 24, 2007	13.33	13.33	13.02	13.08
1351	NASDAQ	CVLY	Wed, May 23, 2007	13.37	13.37	13.37	13.37
1350	NASDAQ	CVLY	Tue, May 22, 2007	13.37	13.37	13.29	13.29
1349	NASDAQ	CVLY	Mon, May 21, 2007	12.99	12.99	12.96	12.96
1348	NASDAQ	CVLY	Fri, May 18, 2007	13.06	13.06	13.06	13.06
1347	NASDAQ	CVLY	Thu, May 17, 2007	13.06	13.06	13.06	13.06
1346	NASDAQ	CVLY	Wed, May 16, 2007	13.16	13.16	13.10	13.10
1345	NASDAQ	CVLY	Tue, May 15, 2007	13.10	13.10	12.93	12.93
1344	NASDAQ	CVLY	Mon, May 14, 2007	13.00	13.10	13.00	13.10
1343	NASDAQ	CVLY	Fri, May 11, 2007	13.20	13.20	13.20	13.20
1342	NASDAQ	CVLY	Thu, May 10, 2007	13.03	13.14	13.01	13.01
1341	NASDAQ	CVLY	Wed, May 9, 2007	13.16	13.16	13.16	13.16
1340	NASDAQ	CVLY	Tue, May 8, 2007	13.16	13.16	13.14	13.15
1339	NASDAQ	CVLY	Mon, May 7, 2007	13.18	13.18	13.18	13.18
1338	NASDAQ	CVLY	Fri, May 4, 2007	13.16	13.20	13.16	13.16
1337	NASDAQ	CVLY	Thu, May 3, 2007	13.00	13.25	13.00	13.25
1336	NASDAQ	CVLY	Wed, May 2, 2007	13.27	13.33	13.10	13.33
1335	NASDAQ	CVLY	Tue, May 1, 2007	13.50	13.50	13.00	13.07
1334	NASDAQ	CVLY	Fri, Apr 27, 2007	12.83	13.03	12.83	13.03
1333	NASDAQ	CVLY	Thu, Apr 26, 2007	12.93	13.13	12.93	13.00
1332	NASDAQ	CVLY	Wed, Apr 25, 2007	13.29	13.29	13.18	13.18
1331	NASDAQ	CVLY	Tue, Apr 24, 2007	12.89	13.20	12.89	13.20
1330	NASDAQ	CVLY	Mon, Apr 23, 2007	12.93	13.23	12.93	13.23
1329	NASDAQ	CVLY	Fri, Apr 20, 2007	12.98	12.98	11.75	12.79
1328	NASDAQ	CVLY	Thu, Apr 19, 2007	13.54	13.54	13.54	13.54
1327	NASDAQ	CVLY	Wed, Apr 18, 2007	13.37	13.50	13.37	13.50
1326	NASDAQ	CVLY	Tue, Apr 17, 2007	13.19	13.49	13.13	13.49
1325	NASDAQ	CVLY	Mon, Apr 16, 2007	13.20	13.20	13.20	13.20
1324	NASDAQ	CVLY	Fri, Apr 13, 2007	13.20	13.20	13.03	13.03
1323	NASDAQ	CVLY	Tue, Apr 10, 2007	13.05	13.35	13.03	13.06
1322	NASDAQ	CVLY	Mon, Apr 9, 2007	13.20	13.20	13.20	13.20
1321	NASDAQ	CVLY	Thu, Apr 5, 2007	12.96	13.20	12.96	13.20
1320	NASDAQ	CVLY	Wed, Apr 4, 2007	13.37	13.37	13.37	13.37
1319	NASDAQ	CVLY	Tue, Apr 3, 2007	13.37	13.37	13.19	13.19
1318	NASDAQ	CVLY	Mon, Apr 2, 2007	12.86	13.60	12.32	13.21
1317	NASDAQ	CVLY	Fri, Mar 30, 2007	13.54	13.54	12.88	12.88
1316	NASDAQ	CVLY	Thu, Mar 29, 2007	13.37	13.37	13.37	13.37
1315	NASDAQ	CVLY	Tue, Mar 27, 2007	13.25	13.25	13.23	13.23
1314	NASDAQ	CVLY	Mon, Mar 26, 2007	13.53	13.54	13.53	13.54
1313	NASDAQ	CVLY	Fri, Mar 23, 2007	13.48	13.48	13.47	13.47
1312	NASDAQ	CVLY	Wed, Mar 21, 2007	13.48	13.60	13.48	13.54
1311	NASDAQ	CVLY	Tue, Mar 20, 2007	13.27	13.27	13.23	13.23
1310	NASDAQ	CVLY	Mon, Mar 19, 2007	13.23	13.48	13.23	13.47
1309	NASDAQ	CVLY	Thu, Mar 15, 2007	13.60	13.60	13.60	13.60
1308	NASDAQ	CVLY	Wed, Mar 14, 2007	13.54	13.54	13.54	13.54
1307	NASDAQ	CVLY	Mon, Mar 12, 2007	13.67	13.67	13.67	13.67
1306	NASDAQ	CVLY	Tue, Mar 6, 2007	13.54	13.63	13.41	13.57
1305	NASDAQ	CVLY	Mon, Mar 5, 2007	13.67	13.67	13.54	13.54
1304	NASDAQ	CVLY	Thu, Mar 1, 2007	13.54	13.54	13.40	13.54
1303	NASDAQ	CVLY	Tue, Feb 27, 2007	13.44	13.44	13.44	13.44
1302	NASDAQ	CVLY	Mon, Feb 26, 2007	13.44	13.78	13.44	13.78
1301	NASDAQ	CVLY	Fri, Feb 23, 2007	13.52	13.54	13.52	13.54
1300	NASDAQ	CVLY	Thu, Feb 22, 2007	13.41	13.54	13.41	13.45
1299	NASDAQ	CVLY	Wed, Feb 21, 2007	13.41	13.50	13.41	13.41
1298	NASDAQ	CVLY	Tue, Feb 20, 2007	13.40	13.44	13.40	13.44
1297	NASDAQ	CVLY	Fri, Feb 16, 2007	13.40	13.40	13.40	13.40
1296	NASDAQ	CVLY	Thu, Feb 15, 2007	13.51	13.51	13.51	13.51
1295	NASDAQ	CVLY	Wed, Feb 14, 2007	13.51	13.51	13.51	13.51
1294	NASDAQ	CVLY	Tue, Feb 13, 2007	13.36	13.37	13.36	13.37
1293	NASDAQ	CVLY	Fri, Feb 9, 2007	13.37	13.37	13.37	13.37
1292	NASDAQ	CVLY	Thu, Feb 8, 2007	13.36	13.36	13.36	13.36
1291	NASDAQ	CVLY	Wed, Feb 7, 2007	13.27	13.30	13.20	13.30
1290	NASDAQ	CVLY	Tue, Feb 6, 2007	13.22	13.37	13.22	13.36
1289	NASDAQ	CVLY	Mon, Feb 5, 2007	13.23	13.33	13.23	13.33
1288	NASDAQ	CVLY	Fri, Feb 2, 2007	13.54	13.54	13.40	13.40
1287	NASDAQ	CVLY	Thu, Feb 1, 2007	13.30	13.30	13.23	13.23
1286	NASDAQ	CVLY	Tue, Jan 30, 2007	13.18	13.52	13.18	13.52
1285	NASDAQ	CVLY	Mon, Jan 29, 2007	13.20	13.20	13.20	13.20
1284	NASDAQ	CVLY	Thu, Jan 25, 2007	13.35	13.35	13.18	13.18
1283	NASDAQ	CVLY	Tue, Jan 23, 2007	13.20	13.25	13.18	13.25
1282	NASDAQ	CVLY	Mon, Jan 22, 2007	13.21	13.21	13.18	13.18
1281	NASDAQ	CVLY	Fri, Jan 19, 2007	13.12	13.12	13.10	13.10
1280	NASDAQ	CVLY	Thu, Jan 18, 2007	13.33	13.44	13.30	13.44
1279	NASDAQ	CVLY	Wed, Jan 17, 2007	13.30	13.44	13.30	13.44
1278	NASDAQ	CVLY	Tue, Jan 16, 2007	13.31	13.31	13.31	13.31
1277	NASDAQ	CVLY	Thu, Jan 11, 2007	13.37	13.37	13.37	13.37
1276	NASDAQ	CVLY	Tue, Jan 9, 2007	13.20	13.20	13.10	13.20
1275	NASDAQ	CVLY	Mon, Jan 8, 2007	13.37	13.37	13.37	13.37
1274	NASDAQ	CVLY	Thu, Jan 4, 2007	13.27	13.65	13.27	13.63
1273	NASDAQ	CVLY	Wed, Jan 3, 2007	13.72	13.86	13.25	13.63
1272	NASDAQ	CVLY	Thu, Dec 28, 2006	13.64	13.74	13.60	13.74
1271	NASDAQ	CVLY	Wed, Dec 27, 2006	13.52	13.82	13.37	13.83
1270	NASDAQ	CVLY	Fri, Dec 22, 2006	13.53	13.53	13.53	13.53
1269	NASDAQ	CVLY	Thu, Dec 21, 2006	13.20	13.81	13.20	13.31
1268	NASDAQ	CVLY	Wed, Dec 20, 2006	13.27	13.27	13.13	13.13
1267	NASDAQ	CVLY	Mon, Dec 18, 2006	13.44	13.44	13.27	13.27
1266	NASDAQ	CVLY	Thu, Dec 14, 2006	13.54	13.54	13.48	13.48
1265	NASDAQ	CVLY	Wed, Dec 13, 2006	13.43	13.71	13.43	13.71
1264	NASDAQ	CVLY	Tue, Dec 12, 2006	13.30	13.37	13.30	13.37
1263	NASDAQ	CVLY	Mon, Dec 11, 2006	13.43	13.77	13.43	13.46
1262	NASDAQ	CVLY	Fri, Dec 8, 2006	13.53	13.53	13.53	13.53
1261	NASDAQ	CVLY	Thu, Dec 7, 2006	13.52	13.53	13.52	13.53
1260	NASDAQ	CVLY	Wed, Dec 6, 2006	13.30	13.30	13.30	13.30
1259	NASDAQ	CVLY	Tue, Dec 5, 2006	13.71	13.71	13.70	13.71
1258	NASDAQ	CVLY	Mon, Dec 4, 2006	13.54	13.54	13.54	13.54
1257	NASDAQ	CVLY	Fri, Dec 1, 2006	13.54	13.54	13.54	13.54
1256	NASDAQ	CVLY	Thu, Nov 30, 2006	13.54	13.54	13.54	13.54
1255	NASDAQ	CVLY	Wed, Nov 29, 2006	13.53	13.54	13.53	13.54
1254	NASDAQ	CVLY	Fri, Nov 24, 2006	13.54	13.54	13.54	13.54
1253	NASDAQ	CVLY	Tue, Nov 21, 2006	13.11	13.11	13.11	13.11
1252	NASDAQ	CVLY	Mon, Nov 20, 2006	13.88	13.88	13.05	13.33
1251	NASDAQ	CVLY	Fri, Nov 17, 2006	13.64	13.64	13.64	13.64
1250	NASDAQ	CVLY	Thu, Nov 16, 2006	13.54	13.54	13.54	13.54
1249	NASDAQ	CVLY	Wed, Nov 15, 2006	13.64	13.64	13.64	13.64
1248	NASDAQ	CVLY	Tue, Nov 14, 2006	13.50	13.50	13.50	13.50
1247	NASDAQ	CVLY	Fri, Nov 10, 2006	13.74	13.74	13.21	13.21
1246	NASDAQ	CVLY	Wed, Nov 8, 2006	13.92	13.92	13.74	13.74
1245	NASDAQ	CVLY	Tue, Nov 7, 2006	14.38	14.38	14.38	14.38
1244	NASDAQ	CVLY	Mon, Nov 6, 2006	14.13	14.13	14.13	14.13
1243	NASDAQ	CVLY	Fri, Nov 3, 2006	14.19	14.19	13.89	13.89
1242	NASDAQ	CVLY	Thu, Nov 2, 2006	14.16	14.16	14.16	14.16
1241	NASDAQ	CVLY	Wed, Nov 1, 2006	13.71	13.72	13.71	13.71
1240	NASDAQ	CVLY	Tue, Oct 31, 2006	13.70	13.70	13.64	13.64
1239	NASDAQ	CVLY	Mon, Oct 30, 2006	13.67	14.02	13.67	14.02
1238	NASDAQ	CVLY	Thu, Oct 26, 2006	13.96	13.96	13.29	13.29
1237	NASDAQ	CVLY	Wed, Oct 25, 2006	13.31	13.31	13.31	13.31
1236	NASDAQ	CVLY	Tue, Oct 24, 2006	13.26	13.81	12.93	13.19
1235	NASDAQ	CVLY	Fri, Oct 20, 2006	13.64	13.64	12.94	13.20
1234	NASDAQ	CVLY	Thu, Oct 19, 2006	13.54	13.54	13.16	13.16
1233	NASDAQ	CVLY	Wed, Oct 18, 2006	13.05	13.47	13.05	13.14
1232	NASDAQ	CVLY	Tue, Oct 17, 2006	13.21	13.54	13.05	13.54
1231	NASDAQ	CVLY	Mon, Oct 16, 2006	13.21	13.21	12.86	13.16
1230	NASDAQ	CVLY	Fri, Oct 13, 2006	12.80	12.85	12.80	12.80
1229	NASDAQ	CVLY	Mon, Oct 9, 2006	12.81	12.89	12.81	12.89
1228	NASDAQ	CVLY	Tue, Oct 3, 2006	12.44	12.89	12.44	12.89
1227	NASDAQ	CVLY	Fri, Sep 29, 2006	12.63	12.63	12.63	12.63
1226	NASDAQ	CVLY	Thu, Sep 28, 2006	12.63	12.63	12.63	12.63
1225	NASDAQ	CVLY	Mon, Sep 25, 2006	12.89	12.89	12.89	12.89
1224	NASDAQ	CVLY	Fri, Sep 22, 2006	12.63	12.63	12.63	12.63
1223	NASDAQ	CVLY	Thu, Sep 21, 2006	12.86	12.88	12.65	12.65
1222	NASDAQ	CVLY	Tue, Sep 19, 2006	12.70	12.70	12.57	12.57
1221	NASDAQ	CVLY	Mon, Sep 18, 2006	12.57	12.57	12.57	12.57
1220	NASDAQ	CVLY	Fri, Sep 15, 2006	12.70	12.70	12.70	12.70
1219	NASDAQ	CVLY	Thu, Sep 14, 2006	12.70	12.70	12.57	12.57
1218	NASDAQ	CVLY	Wed, Sep 13, 2006	12.51	12.51	12.51	12.51
1217	NASDAQ	CVLY	Tue, Sep 12, 2006	12.47	12.47	12.47	12.47
1216	NASDAQ	CVLY	Mon, Sep 11, 2006	12.47	12.47	12.47	12.47
1215	NASDAQ	CVLY	Fri, Sep 8, 2006	12.47	12.57	12.47	12.57
1214	NASDAQ	CVLY	Tue, Sep 5, 2006	12.57	12.57	12.57	12.57
1213	NASDAQ	CVLY	Tue, Aug 29, 2006	12.25	12.25	12.25	12.25
1212	NASDAQ	CVLY	Fri, Aug 25, 2006	12.41	12.41	12.41	12.41
1211	NASDAQ	CVLY	Tue, Aug 22, 2006	12.51	12.51	12.51	12.51
1210	NASDAQ	CVLY	Fri, Aug 18, 2006	12.25	12.25	12.25	12.25
1209	NASDAQ	CVLY	Thu, Aug 17, 2006	12.57	12.57	12.54	12.54
1208	NASDAQ	CVLY	Tue, Aug 15, 2006	12.12	12.12	12.12	12.12
1207	NASDAQ	CVLY	Mon, Aug 14, 2006	12.12	12.31	12.12	12.12
1206	NASDAQ	CVLY	Fri, Aug 11, 2006	12.12	12.12	12.12	12.12
1205	NASDAQ	CVLY	Thu, Aug 10, 2006	12.25	12.25	12.25	12.25
1204	NASDAQ	CVLY	Wed, Aug 9, 2006	12.31	12.31	12.31	12.31
1203	NASDAQ	CVLY	Fri, Aug 4, 2006	12.31	12.31	12.31	12.31
1202	NASDAQ	CVLY	Thu, Aug 3, 2006	12.25	12.31	12.25	12.31
1201	NASDAQ	CVLY	Mon, Jul 31, 2006	12.32	12.32	12.32	12.32
1200	NASDAQ	CVLY	Fri, Jul 28, 2006	12.41	12.86	12.31	12.86
1199	NASDAQ	CVLY	Tue, Jul 25, 2006	12.09	12.09	12.09	12.09
1198	NASDAQ	CVLY	Fri, Jul 21, 2006	12.09	12.09	12.09	12.09
1197	NASDAQ	CVLY	Thu, Jul 20, 2006	12.19	12.41	12.19	12.41
1196	NASDAQ	CVLY	Wed, Jul 12, 2006	12.28	12.28	12.28	12.28
1195	NASDAQ	CVLY	Mon, Jul 10, 2006	12.23	12.32	12.18	12.18
1194	NASDAQ	CVLY	Wed, Jul 5, 2006	12.25	12.25	12.25	12.25
1193	NASDAQ	CVLY	Mon, Jul 3, 2006	12.25	12.25	12.25	12.25
1192	NASDAQ	CVLY	Thu, Jun 29, 2006	12.49	12.49	12.49	12.49
1191	NASDAQ	CVLY	Tue, Jun 27, 2006	12.18	12.18	12.18	12.18
1190	NASDAQ	CVLY	Wed, Jun 21, 2006	12.34	12.34	12.34	12.34
1189	NASDAQ	CVLY	Tue, Jun 20, 2006	12.15	12.15	12.15	12.15
1188	NASDAQ	CVLY	Mon, Jun 19, 2006	12.15	12.15	12.15	12.15
1187	NASDAQ	CVLY	Thu, Jun 15, 2006	12.25	12.25	12.25	12.25
1186	NASDAQ	CVLY	Wed, Jun 14, 2006	12.25	12.25	12.25	12.25
1185	NASDAQ	CVLY	Tue, Jun 6, 2006	12.15	12.67	12.15	12.15
1184	NASDAQ	CVLY	Fri, Jun 2, 2006	12.15	12.15	12.15	12.15
1183	NASDAQ	CVLY	Thu, Jun 1, 2006	12.15	12.15	12.15	12.15
1182	NASDAQ	CVLY	Wed, May 31, 2006	12.15	12.15	12.15	12.15
1181	NASDAQ	CVLY	Mon, May 22, 2006	12.12	12.25	12.12	12.12
1180	NASDAQ	CVLY	Fri, May 19, 2006	12.57	12.73	12.12	12.12
1179	NASDAQ	CVLY	Thu, May 18, 2006	12.25	12.63	12.25	12.32
1178	NASDAQ	CVLY	Tue, May 16, 2006	12.63	12.63	12.63	12.63
1177	NASDAQ	CVLY	Mon, May 15, 2006	13.21	13.21	13.21	13.21
1176	NASDAQ	CVLY	Fri, May 12, 2006	12.62	12.62	12.62	12.62
1175	NASDAQ	CVLY	Tue, May 9, 2006	12.62	12.62	12.62	12.62
1174	NASDAQ	CVLY	Mon, May 8, 2006	12.87	12.87	12.87	12.87
1173	NASDAQ	CVLY	Mon, May 1, 2006	12.47	12.47	12.47	12.47
1172	NASDAQ	CVLY	Thu, Apr 27, 2006	12.60	12.60	12.60	12.60
1171	NASDAQ	CVLY	Wed, Apr 26, 2006	12.89	12.89	12.89	12.89
1170	NASDAQ	CVLY	Tue, Apr 25, 2006	12.89	12.89	12.86	12.89
1169	NASDAQ	CVLY	Mon, Apr 24, 2006	12.47	12.47	12.47	12.47
1168	NASDAQ	CVLY	Fri, Apr 21, 2006	12.89	12.89	12.83	12.83
1167	NASDAQ	CVLY	Thu, Apr 20, 2006	12.89	12.89	12.52	12.52
1166	NASDAQ	CVLY	Wed, Apr 19, 2006	12.38	12.43	12.06	12.43
1165	NASDAQ	CVLY	Mon, Apr 17, 2006	12.28	12.28	12.28	12.28
1164	NASDAQ	CVLY	Thu, Apr 13, 2006	12.07	12.78	12.07	12.38
1163	NASDAQ	CVLY	Tue, Apr 11, 2006	11.92	11.92	11.92	11.92
1162	NASDAQ	CVLY	Wed, Apr 5, 2006	11.97	11.98	11.92	11.92
1161	NASDAQ	CVLY	Tue, Apr 4, 2006	12.31	12.31	12.31	12.31
1160	NASDAQ	CVLY	Fri, Mar 31, 2006	12.59	12.59	12.59	12.59
1159	NASDAQ	CVLY	Thu, Mar 30, 2006	12.27	12.67	12.27	12.67
1158	NASDAQ	CVLY	Wed, Mar 29, 2006	12.62	12.62	12.27	12.54
1157	NASDAQ	CVLY	Tue, Mar 28, 2006	12.43	12.43	12.08	12.08
1156	NASDAQ	CVLY	Mon, Mar 27, 2006	12.16	12.16	12.16	12.16
1155	NASDAQ	CVLY	Fri, Mar 24, 2006	12.12	12.43	12.12	12.43
1154	NASDAQ	CVLY	Wed, Mar 22, 2006	12.28	12.28	12.28	12.28
1153	NASDAQ	CVLY	Tue, Mar 21, 2006	12.28	12.28	12.28	12.28
1152	NASDAQ	CVLY	Wed, Mar 15, 2006	12.62	12.62	12.28	12.28
1151	NASDAQ	CVLY	Tue, Mar 14, 2006	12.37	12.37	12.37	12.37
1150	NASDAQ	CVLY	Fri, Mar 10, 2006	12.30	12.30	12.28	12.28
1149	NASDAQ	CVLY	Wed, Mar 8, 2006	12.44	12.44	12.44	12.44
1148	NASDAQ	CVLY	Mon, Mar 6, 2006	12.49	12.49	12.44	12.44
1147	NASDAQ	CVLY	Fri, Mar 3, 2006	12.30	12.30	12.30	12.30
1146	NASDAQ	CVLY	Thu, Mar 2, 2006	12.28	12.28	12.28	12.28
1145	NASDAQ	CVLY	Tue, Feb 28, 2006	12.38	12.46	12.38	12.46
1144	NASDAQ	CVLY	Mon, Feb 27, 2006	12.60	12.86	12.60	12.76
1143	NASDAQ	CVLY	Fri, Feb 24, 2006	13.00	13.03	12.01	12.66
1142	NASDAQ	CVLY	Wed, Feb 22, 2006	13.17	13.17	12.94	12.95
1141	NASDAQ	CVLY	Tue, Feb 21, 2006	13.20	13.20	13.20	13.20
1140	NASDAQ	CVLY	Fri, Feb 17, 2006	12.68	12.89	12.68	12.89
1139	NASDAQ	CVLY	Thu, Feb 16, 2006	12.43	13.05	12.43	12.82
1138	NASDAQ	CVLY	Wed, Feb 15, 2006	12.28	12.28	12.28	12.28
1137	NASDAQ	CVLY	Mon, Feb 13, 2006	12.22	12.22	11.97	12.12
1136	NASDAQ	CVLY	Fri, Feb 10, 2006	11.97	11.97	11.97	11.97
1135	NASDAQ	CVLY	Thu, Feb 9, 2006	12.04	12.04	12.04	12.04
1134	NASDAQ	CVLY	Wed, Feb 8, 2006	12.27	12.28	12.27	12.28
1133	NASDAQ	CVLY	Tue, Feb 7, 2006	11.97	11.97	11.97	11.97
1132	NASDAQ	CVLY	Thu, Feb 2, 2006	12.12	12.12	12.12	12.12
1131	NASDAQ	CVLY	Wed, Feb 1, 2006	12.09	12.09	11.97	11.97
1130	NASDAQ	CVLY	Mon, Jan 30, 2006	12.11	12.11	12.10	12.10
1129	NASDAQ	CVLY	Thu, Jan 26, 2006	11.97	11.97	11.97	11.97
1128	NASDAQ	CVLY	Tue, Jan 24, 2006	12.09	12.09	12.09	12.09
1127	NASDAQ	CVLY	Mon, Jan 23, 2006	11.79	11.79	11.79	11.79
1126	NASDAQ	CVLY	Thu, Jan 19, 2006	11.93	11.93	11.93	11.93
1125	NASDAQ	CVLY	Wed, Jan 18, 2006	11.68	11.68	11.68	11.68
1124	NASDAQ	CVLY	Tue, Jan 17, 2006	12.28	12.28	12.28	12.28
1123	NASDAQ	CVLY	Fri, Jan 13, 2006	12.24	12.28	12.22	12.28
1122	NASDAQ	CVLY	Thu, Jan 12, 2006	12.08	12.08	11.97	11.97
1121	NASDAQ	CVLY	Tue, Jan 10, 2006	12.18	12.18	12.18	12.18
1120	NASDAQ	CVLY	Mon, Jan 9, 2006	11.97	11.97	11.97	11.97
1119	NASDAQ	CVLY	Fri, Jan 6, 2006	12.25	12.25	12.25	12.25
1118	NASDAQ	CVLY	Wed, Jan 4, 2006	11.82	11.82	11.82	11.82
1117	NASDAQ	CVLY	Fri, Dec 30, 2005	11.85	11.89	11.85	11.89
1116	NASDAQ	CVLY	Wed, Dec 28, 2005	12.03	12.03	12.03	12.03
1115	NASDAQ	CVLY	Tue, Dec 27, 2005	12.22	12.22	12.22	12.22
1114	NASDAQ	CVLY	Thu, Dec 22, 2005	12.22	12.22	12.22	12.22
1113	NASDAQ	CVLY	Wed, Dec 21, 2005	12.22	12.22	12.22	12.22
1112	NASDAQ	CVLY	Tue, Dec 20, 2005	11.79	12.03	11.79	12.03
1111	NASDAQ	CVLY	Thu, Dec 15, 2005	11.76	11.88	11.76	11.88
1110	NASDAQ	CVLY	Tue, Dec 13, 2005	11.54	11.54	11.49	11.49
1109	NASDAQ	CVLY	Mon, Dec 12, 2005	11.79	11.79	11.79	11.79
1108	NASDAQ	CVLY	Fri, Dec 9, 2005	11.77	12.25	11.77	11.89
1107	NASDAQ	CVLY	Wed, Dec 7, 2005	12.26	12.26	12.26	12.26
1106	NASDAQ	CVLY	Tue, Dec 6, 2005	12.26	12.26	12.26	12.26
1105	NASDAQ	CVLY	Fri, Dec 2, 2005	11.70	11.70	11.70	11.70
1104	NASDAQ	CVLY	Thu, Dec 1, 2005	12.09	12.23	11.89	11.97
1103	NASDAQ	CVLY	Wed, Nov 30, 2005	12.15	12.15	12.15	12.15
1102	NASDAQ	CVLY	Fri, Nov 25, 2005	11.52	11.69	11.52	11.69
1101	NASDAQ	CVLY	Tue, Nov 22, 2005	12.00	12.00	11.66	11.66
1100	NASDAQ	CVLY	Fri, Nov 18, 2005	11.79	12.09	11.79	12.09
1099	NASDAQ	CVLY	Thu, Nov 17, 2005	11.79	11.79	11.79	11.79
1098	NASDAQ	CVLY	Fri, Nov 11, 2005	12.00	12.00	11.85	11.85
1097	NASDAQ	CVLY	Thu, Nov 10, 2005	11.88	12.00	11.88	12.00
1096	NASDAQ	CVLY	Tue, Nov 8, 2005	11.97	11.97	11.97	11.97
1095	NASDAQ	CVLY	Mon, Nov 7, 2005	11.47	11.87	11.47	11.87
1094	NASDAQ	CVLY	Wed, Nov 2, 2005	11.66	11.66	11.46	11.46
1093	NASDAQ	CVLY	Tue, Nov 1, 2005	11.42	11.42	11.42	11.42
1092	NASDAQ	CVLY	Mon, Oct 31, 2005	11.36	11.36	11.36	11.36
1091	NASDAQ	CVLY	Fri, Oct 28, 2005	11.91	11.91	11.66	11.66
1090	NASDAQ	CVLY	Thu, Oct 27, 2005	11.91	11.91	11.91	11.91
1089	NASDAQ	CVLY	Wed, Oct 26, 2005	11.36	11.36	11.36	11.36
1088	NASDAQ	CVLY	Tue, Oct 25, 2005	11.11	11.11	11.11	11.11
1087	NASDAQ	CVLY	Mon, Oct 24, 2005	11.20	11.27	11.20	11.27
1086	NASDAQ	CVLY	Fri, Oct 21, 2005	11.36	11.36	11.36	11.36
1085	NASDAQ	CVLY	Thu, Oct 13, 2005	11.17	11.17	11.17	11.17
1084	NASDAQ	CVLY	Wed, Oct 12, 2005	11.05	11.05	11.05	11.05
1083	NASDAQ	CVLY	Mon, Oct 10, 2005	11.14	11.14	11.14	11.14
1082	NASDAQ	CVLY	Fri, Oct 7, 2005	11.17	11.36	11.17	11.36
1081	NASDAQ	CVLY	Wed, Oct 5, 2005	11.11	11.11	11.11	11.11
1080	NASDAQ	CVLY	Tue, Oct 4, 2005	11.36	11.36	11.36	11.36
1079	NASDAQ	CVLY	Mon, Oct 3, 2005	11.17	11.17	11.17	11.17
1078	NASDAQ	CVLY	Fri, Sep 30, 2005	11.17	11.17	11.17	11.17
1077	NASDAQ	CVLY	Fri, Sep 23, 2005	11.30	11.30	11.11	11.11
1076	NASDAQ	CVLY	Wed, Sep 21, 2005	11.33	11.37	11.05	11.05
1075	NASDAQ	CVLY	Mon, Sep 19, 2005	11.05	11.05	11.05	11.05
1074	NASDAQ	CVLY	Fri, Sep 16, 2005	11.36	11.36	11.05	11.35
1073	NASDAQ	CVLY	Mon, Sep 12, 2005	11.05	11.05	11.05	11.05
1072	NASDAQ	CVLY	Thu, Sep 8, 2005	11.42	11.42	10.96	10.96
1071	NASDAQ	CVLY	Tue, Sep 6, 2005	10.90	11.36	10.90	11.36
1070	NASDAQ	CVLY	Fri, Sep 2, 2005	11.05	11.11	11.05	11.11
1069	NASDAQ	CVLY	Thu, Sep 1, 2005	10.90	10.92	10.87	10.89
1068	NASDAQ	CVLY	Tue, Aug 30, 2005	10.90	11.11	10.90	11.11
1067	NASDAQ	CVLY	Mon, Aug 29, 2005	10.92	11.27	10.92	11.02
1066	NASDAQ	CVLY	Fri, Aug 26, 2005	11.05	11.37	11.05	11.37
1065	NASDAQ	CVLY	Thu, Aug 25, 2005	11.46	11.46	11.46	11.46
1064	NASDAQ	CVLY	Wed, Aug 24, 2005	11.47	11.47	11.47	11.47
1063	NASDAQ	CVLY	Wed, Aug 17, 2005	11.66	11.66	11.66	11.66
1062	NASDAQ	CVLY	Tue, Aug 16, 2005	11.66	11.66	11.66	11.66
1061	NASDAQ	CVLY	Mon, Aug 15, 2005	11.71	11.72	11.71	11.72
1060	NASDAQ	CVLY	Thu, Aug 11, 2005	11.81	12.73	11.66	11.82
1059	NASDAQ	CVLY	Wed, Aug 10, 2005	11.66	11.69	11.11	11.14
1058	NASDAQ	CVLY	Tue, Aug 9, 2005	11.36	11.36	11.05	11.05
1057	NASDAQ	CVLY	Mon, Aug 8, 2005	11.36	11.36	11.36	11.36
1056	NASDAQ	CVLY	Fri, Aug 5, 2005	11.05	11.05	11.05	11.05
1055	NASDAQ	CVLY	Thu, Aug 4, 2005	11.20	11.20	11.07	11.07
1054	NASDAQ	CVLY	Tue, Aug 2, 2005	11.11	11.11	11.11	11.11
1053	NASDAQ	CVLY	Mon, Aug 1, 2005	11.05	11.20	11.05	11.17
1052	NASDAQ	CVLY	Thu, Jul 28, 2005	11.16	11.16	11.08	11.08
1051	NASDAQ	CVLY	Wed, Jul 27, 2005	10.87	11.31	10.87	11.02
1050	NASDAQ	CVLY	Tue, Jul 26, 2005	11.36	11.36	11.36	11.36
1049	NASDAQ	CVLY	Mon, Jul 25, 2005	11.02	11.02	10.91	10.91
1048	NASDAQ	CVLY	Fri, Jul 22, 2005	11.35	11.35	11.35	11.35
1047	NASDAQ	CVLY	Wed, Jul 20, 2005	11.09	11.09	11.05	11.05
1046	NASDAQ	CVLY	Tue, Jul 19, 2005	10.91	11.48	10.91	11.48
1045	NASDAQ	CVLY	Mon, Jul 18, 2005	10.90	11.48	10.90	11.48
1044	NASDAQ	CVLY	Fri, Jul 15, 2005	10.87	11.05	10.87	11.05
1043	NASDAQ	CVLY	Wed, Jul 13, 2005	10.93	11.36	10.93	11.36
1042	NASDAQ	CVLY	Tue, Jul 12, 2005	11.05	11.05	11.05	11.05
1041	NASDAQ	CVLY	Mon, Jul 11, 2005	10.90	11.04	10.44	10.96
1040	NASDAQ	CVLY	Tue, Jul 5, 2005	11.32	11.32	11.32	11.32
1039	NASDAQ	CVLY	Wed, Jun 29, 2005	11.14	11.14	10.80	10.80
1038	NASDAQ	CVLY	Thu, Jun 23, 2005	11.14	11.14	11.14	11.14
1037	NASDAQ	CVLY	Tue, Jun 21, 2005	11.08	11.08	11.08	11.08
1036	NASDAQ	CVLY	Mon, Jun 20, 2005	11.32	11.32	11.02	11.02
1035	NASDAQ	CVLY	Fri, Jun 17, 2005	11.12	11.12	11.12	11.12
1034	NASDAQ	CVLY	Thu, Jun 16, 2005	11.06	11.07	11.05	11.05
1033	NASDAQ	CVLY	Wed, Jun 15, 2005	11.48	11.48	11.48	11.48
1032	NASDAQ	CVLY	Mon, Jun 13, 2005	11.02	11.20	11.02	11.20
1031	NASDAQ	CVLY	Fri, Jun 10, 2005	11.48	11.48	11.01	11.01
1030	NASDAQ	CVLY	Mon, Jun 6, 2005	11.54	11.54	11.21	11.21
1029	NASDAQ	CVLY	Fri, Jun 3, 2005	11.54	11.54	11.54	11.54
1028	NASDAQ	CVLY	Wed, Jun 1, 2005	11.58	11.63	11.58	11.63
1027	NASDAQ	CVLY	Tue, May 31, 2005	11.58	11.58	11.58	11.58
1026	NASDAQ	CVLY	Fri, May 27, 2005	11.63	11.63	11.57	11.57
1025	NASDAQ	CVLY	Thu, May 26, 2005	11.97	11.97	11.07	11.07
1024	NASDAQ	CVLY	Wed, May 25, 2005	11.80	11.80	11.25	11.25
1023	NASDAQ	CVLY	Tue, May 24, 2005	11.66	11.66	11.01	11.01
1022	NASDAQ	CVLY	Mon, May 23, 2005	11.70	11.70	11.68	11.68
1021	NASDAQ	CVLY	Fri, May 20, 2005	11.89	11.89	11.87	11.87
1020	NASDAQ	CVLY	Thu, May 19, 2005	11.90	12.09	11.90	12.09
1019	NASDAQ	CVLY	Wed, May 18, 2005	11.66	11.69	11.65	11.66
1018	NASDAQ	CVLY	Fri, May 13, 2005	13.66	13.66	11.58	11.58
1017	NASDAQ	CVLY	Wed, May 11, 2005	11.42	11.42	11.42	11.42
1016	NASDAQ	CVLY	Tue, May 10, 2005	11.66	12.12	11.66	11.66
1015	NASDAQ	CVLY	Mon, May 9, 2005	12.12	12.12	11.67	11.67
1014	NASDAQ	CVLY	Fri, May 6, 2005	11.36	11.36	11.36	11.36
1013	NASDAQ	CVLY	Tue, May 3, 2005	11.38	11.38	11.38	11.38
1012	NASDAQ	CVLY	Mon, May 2, 2005	11.36	11.87	11.36	11.87
1011	NASDAQ	CVLY	Fri, Apr 29, 2005	11.76	12.12	11.36	11.36
1010	NASDAQ	CVLY	Thu, Apr 28, 2005	11.76	11.76	11.76	11.76
1009	NASDAQ	CVLY	Tue, Apr 26, 2005	11.36	11.36	11.32	11.32
1008	NASDAQ	CVLY	Mon, Apr 25, 2005	11.70	11.70	11.20	11.20
1007	NASDAQ	CVLY	Thu, Apr 21, 2005	11.43	11.43	11.29	11.37
1006	NASDAQ	CVLY	Wed, Apr 20, 2005	11.28	11.42	11.23	11.23
1005	NASDAQ	CVLY	Tue, Apr 19, 2005	11.37	11.37	11.03	11.03
1004	NASDAQ	CVLY	Fri, Apr 15, 2005	11.35	11.35	11.35	11.35
1003	NASDAQ	CVLY	Thu, Apr 14, 2005	11.26	11.40	11.02	11.02
1002	NASDAQ	CVLY	Thu, Apr 7, 2005	11.14	11.17	11.11	11.13
1001	NASDAQ	CVLY	Tue, Apr 5, 2005	11.40	11.40	11.33	11.40
1000	NASDAQ	CVLY	Fri, Apr 1, 2005	11.57	11.57	11.17	11.33
999	NASDAQ	CVLY	Thu, Mar 31, 2005	11.25	11.25	11.25	11.25
998	NASDAQ	CVLY	Wed, Mar 30, 2005	11.34	11.34	11.34	11.34
997	NASDAQ	CVLY	Tue, Mar 29, 2005	11.55	11.60	11.34	11.43
996	NASDAQ	CVLY	Mon, Mar 28, 2005	11.34	11.35	11.34	11.35
995	NASDAQ	CVLY	Tue, Mar 22, 2005	11.68	11.68	11.35	11.59
994	NASDAQ	CVLY	Mon, Mar 21, 2005	11.34	11.55	11.34	11.52
993	NASDAQ	CVLY	Thu, Mar 17, 2005	11.66	11.66	11.64	11.64
992	NASDAQ	CVLY	Tue, Mar 15, 2005	11.69	11.69	11.64	11.64
991	NASDAQ	CVLY	Fri, Mar 11, 2005	11.40	11.55	11.40	11.55
990	NASDAQ	CVLY	Tue, Mar 8, 2005	11.48	11.51	11.46	11.51
989	NASDAQ	CVLY	Mon, Mar 7, 2005	11.52	11.52	10.82	11.52
988	NASDAQ	CVLY	Fri, Mar 4, 2005	11.55	11.55	11.55	11.55
987	NASDAQ	CVLY	Thu, Mar 3, 2005	11.69	11.69	11.69	11.69
986	NASDAQ	CVLY	Wed, Mar 2, 2005	11.59	11.59	11.56	11.56
985	NASDAQ	CVLY	Tue, Mar 1, 2005	11.40	11.69	11.40	11.54
984	NASDAQ	CVLY	Mon, Feb 28, 2005	11.69	11.69	11.50	11.53
983	NASDAQ	CVLY	Thu, Feb 24, 2005	11.57	11.59	11.55	11.55
982	NASDAQ	CVLY	Tue, Feb 22, 2005	11.55	11.55	11.55	11.55
981	NASDAQ	CVLY	Wed, Feb 16, 2005	11.73	11.73	11.69	11.70
980	NASDAQ	CVLY	Tue, Feb 15, 2005	11.53	11.98	11.53	11.86
979	NASDAQ	CVLY	Mon, Feb 14, 2005	11.58	11.64	11.47	11.51
978	NASDAQ	CVLY	Fri, Feb 11, 2005	11.35	11.83	11.35	11.83
977	NASDAQ	CVLY	Thu, Feb 10, 2005	11.78	11.78	11.41	11.69
976	NASDAQ	CVLY	Wed, Feb 9, 2005	11.54	11.84	11.52	11.65
975	NASDAQ	CVLY	Tue, Feb 8, 2005	11.84	11.84	11.34	11.37
974	NASDAQ	CVLY	Mon, Feb 7, 2005	11.69	11.69	11.69	11.69
973	NASDAQ	CVLY	Thu, Feb 3, 2005	11.84	11.86	11.84	11.86
972	NASDAQ	CVLY	Wed, Feb 2, 2005	11.35	11.84	11.35	11.84
971	NASDAQ	CVLY	Fri, Jan 28, 2005	11.55	11.84	11.34	11.58
970	NASDAQ	CVLY	Thu, Jan 27, 2005	11.55	11.55	11.23	11.24
969	NASDAQ	CVLY	Wed, Jan 26, 2005	11.23	11.23	11.23	11.23
968	NASDAQ	CVLY	Tue, Jan 25, 2005	11.55	11.58	11.55	11.58
967	NASDAQ	CVLY	Mon, Jan 24, 2005	11.58	11.58	11.58	11.58
966	NASDAQ	CVLY	Fri, Jan 21, 2005	11.40	11.40	11.40	11.40
965	NASDAQ	CVLY	Thu, Jan 20, 2005	11.55	11.55	11.50	11.50
964	NASDAQ	CVLY	Wed, Jan 19, 2005	11.54	11.83	11.46	11.83
963	NASDAQ	CVLY	Tue, Jan 18, 2005	11.54	11.54	11.54	11.54
962	NASDAQ	CVLY	Thu, Jan 13, 2005	11.66	11.66	11.66	11.66
961	NASDAQ	CVLY	Wed, Jan 12, 2005	11.46	11.54	11.46	11.54
960	NASDAQ	CVLY	Fri, Jan 7, 2005	11.46	11.46	11.46	11.46
959	NASDAQ	CVLY	Thu, Jan 6, 2005	11.26	11.66	11.26	11.40
958	NASDAQ	CVLY	Wed, Jan 5, 2005	11.26	11.31	11.26	11.31
957	NASDAQ	CVLY	Tue, Jan 4, 2005	11.11	11.11	11.05	11.05
956	NASDAQ	CVLY	Mon, Jan 3, 2005	11.01	11.01	11.01	11.01
955	NASDAQ	CVLY	Thu, Dec 30, 2004	11.26	11.26	11.26	11.26
954	NASDAQ	CVLY	Wed, Dec 29, 2004	11.35	11.35	11.34	11.34
953	NASDAQ	CVLY	Mon, Dec 27, 2004	11.46	11.47	11.46	11.47
952	NASDAQ	CVLY	Thu, Dec 23, 2004	11.11	11.11	11.11	11.11
951	NASDAQ	CVLY	Wed, Dec 22, 2004	11.31	11.31	11.31	11.31
950	NASDAQ	CVLY	Mon, Dec 20, 2004	11.69	11.69	11.40	11.40
949	NASDAQ	CVLY	Fri, Dec 17, 2004	11.11	11.11	11.11	11.11
948	NASDAQ	CVLY	Thu, Dec 16, 2004	11.26	11.26	11.14	11.14
947	NASDAQ	CVLY	Tue, Dec 14, 2004	11.37	11.37	11.26	11.26
946	NASDAQ	CVLY	Mon, Dec 13, 2004	11.62	11.62	11.49	11.56
945	NASDAQ	CVLY	Fri, Dec 10, 2004	11.55	11.62	11.52	11.62
944	NASDAQ	CVLY	Thu, Dec 9, 2004	11.55	11.55	11.51	11.51
943	NASDAQ	CVLY	Wed, Dec 8, 2004	11.55	11.55	11.55	11.55
942	NASDAQ	CVLY	Tue, Dec 7, 2004	11.54	11.55	11.16	11.43
941	NASDAQ	CVLY	Fri, Dec 3, 2004	11.55	11.55	11.20	11.37
940	NASDAQ	CVLY	Thu, Dec 2, 2004	11.55	11.55	11.14	11.30
939	NASDAQ	CVLY	Wed, Dec 1, 2004	11.06	11.06	11.06	11.06
938	NASDAQ	CVLY	Tue, Nov 30, 2004	11.14	11.14	11.14	11.14
937	NASDAQ	CVLY	Fri, Nov 26, 2004	11.06	11.06	11.06	11.06
936	NASDAQ	CVLY	Wed, Nov 24, 2004	11.06	11.06	11.06	11.06
935	NASDAQ	CVLY	Tue, Nov 23, 2004	11.55	11.55	11.06	11.06
934	NASDAQ	CVLY	Fri, Nov 19, 2004	11.51	11.53	11.26	11.26
933	NASDAQ	CVLY	Thu, Nov 18, 2004	11.46	11.49	11.05	11.05
932	NASDAQ	CVLY	Wed, Nov 17, 2004	11.40	11.40	11.07	11.07
931	NASDAQ	CVLY	Mon, Nov 15, 2004	11.06	11.06	11.06	11.06
930	NASDAQ	CVLY	Fri, Nov 12, 2004	11.40	11.43	11.20	11.30
929	NASDAQ	CVLY	Thu, Nov 11, 2004	11.39	11.40	11.33	11.40
928	NASDAQ	CVLY	Tue, Nov 9, 2004	11.06	11.32	11.06	11.32
927	NASDAQ	CVLY	Mon, Nov 8, 2004	11.00	11.40	11.00	11.28
926	NASDAQ	CVLY	Thu, Nov 4, 2004	11.40	11.40	11.40	11.40
925	NASDAQ	CVLY	Wed, Nov 3, 2004	11.17	11.17	11.17	11.17
924	NASDAQ	CVLY	Fri, Oct 29, 2004	11.17	11.23	10.97	10.99
923	NASDAQ	CVLY	Thu, Oct 28, 2004	11.40	11.40	11.29	11.29
922	NASDAQ	CVLY	Wed, Oct 27, 2004	11.39	11.39	11.39	11.39
921	NASDAQ	CVLY	Tue, Oct 26, 2004	11.40	11.40	10.96	10.96
920	NASDAQ	CVLY	Fri, Oct 22, 2004	11.03	11.26	10.96	10.98
919	NASDAQ	CVLY	Thu, Oct 21, 2004	11.22	11.23	11.22	11.23
918	NASDAQ	CVLY	Wed, Oct 20, 2004	11.11	11.11	11.11	11.11
917	NASDAQ	CVLY	Thu, Oct 14, 2004	11.11	11.11	11.11	11.11
916	NASDAQ	CVLY	Wed, Oct 13, 2004	11.11	11.11	11.11	11.11
915	NASDAQ	CVLY	Tue, Oct 12, 2004	11.11	11.11	11.11	11.11
914	NASDAQ	CVLY	Thu, Oct 7, 2004	10.89	11.11	10.85	10.85
913	NASDAQ	CVLY	Wed, Oct 6, 2004	10.89	10.89	10.89	10.89
912	NASDAQ	CVLY	Tue, Oct 5, 2004	10.89	10.89	10.82	10.89
911	NASDAQ	CVLY	Mon, Oct 4, 2004	10.76	10.89	10.71	10.89
910	NASDAQ	CVLY	Thu, Sep 30, 2004	10.56	10.89	10.56	10.89
909	NASDAQ	CVLY	Tue, Sep 28, 2004	10.89	10.89	10.89	10.89
908	NASDAQ	CVLY	Mon, Sep 27, 2004	10.89	10.89	10.57	10.57
907	NASDAQ	CVLY	Fri, Sep 24, 2004	10.88	10.89	10.59	10.59
906	NASDAQ	CVLY	Thu, Sep 23, 2004	10.89	10.89	10.82	10.88
905	NASDAQ	CVLY	Wed, Sep 22, 2004	10.89	10.89	10.82	10.82
904	NASDAQ	CVLY	Tue, Sep 21, 2004	10.89	10.89	10.82	10.82
903	NASDAQ	CVLY	Mon, Sep 20, 2004	10.89	10.89	10.82	10.82
902	NASDAQ	CVLY	Fri, Sep 17, 2004	10.89	10.89	10.54	10.54
901	NASDAQ	CVLY	Thu, Sep 16, 2004	10.88	10.88	10.87	10.88
900	NASDAQ	CVLY	Wed, Sep 15, 2004	10.59	10.59	10.58	10.59
899	NASDAQ	CVLY	Tue, Sep 14, 2004	10.82	10.88	10.66	10.66
898	NASDAQ	CVLY	Mon, Sep 13, 2004	10.82	10.82	10.82	10.82
897	NASDAQ	CVLY	Fri, Sep 10, 2004	10.82	10.82	10.82	10.82
896	NASDAQ	CVLY	Thu, Sep 9, 2004	10.85	10.92	10.85	10.92
895	NASDAQ	CVLY	Wed, Sep 8, 2004	10.85	10.85	10.85	10.85
894	NASDAQ	CVLY	Tue, Sep 7, 2004	10.35	10.84	9.97	10.83
893	NASDAQ	CVLY	Fri, Sep 3, 2004	10.58	10.84	10.35	10.35
892	NASDAQ	CVLY	Tue, Aug 31, 2004	10.52	10.52	10.35	10.35
891	NASDAQ	CVLY	Mon, Aug 30, 2004	10.52	10.53	10.52	10.53
890	NASDAQ	CVLY	Fri, Aug 27, 2004	10.55	10.55	10.46	10.52
889	NASDAQ	CVLY	Wed, Aug 25, 2004	10.38	10.63	10.38	10.55
888	NASDAQ	CVLY	Tue, Aug 24, 2004	9.95	10.42	9.95	10.42
887	NASDAQ	CVLY	Mon, Aug 23, 2004	9.95	9.95	9.94	9.94
886	NASDAQ	CVLY	Wed, Aug 18, 2004	9.94	9.95	9.85	9.85
885	NASDAQ	CVLY	Mon, Aug 16, 2004	10.06	10.06	9.94	9.94
884	NASDAQ	CVLY	Wed, Aug 11, 2004	10.30	10.42	10.14	10.14
883	NASDAQ	CVLY	Tue, Aug 10, 2004	10.92	10.93	10.44	10.44
882	NASDAQ	CVLY	Wed, Aug 4, 2004	10.54	10.54	10.54	10.54
881	NASDAQ	CVLY	Tue, Aug 3, 2004	10.78	10.78	10.73	10.75
880	NASDAQ	CVLY	Mon, Aug 2, 2004	10.57	10.71	10.55	10.57
879	NASDAQ	CVLY	Fri, Jul 30, 2004	10.91	10.92	10.82	10.92
878	NASDAQ	CVLY	Tue, Jul 27, 2004	10.90	10.90	10.89	10.90
877	NASDAQ	CVLY	Fri, Jul 23, 2004	11.09	11.09	10.92	10.93
876	NASDAQ	CVLY	Tue, Jul 20, 2004	11.21	11.21	11.09	11.09
875	NASDAQ	CVLY	Mon, Jul 19, 2004	10.96	10.96	10.71	10.74
874	NASDAQ	CVLY	Thu, Jul 15, 2004	10.52	10.85	10.52	10.85
873	NASDAQ	CVLY	Wed, Jul 14, 2004	11.21	11.21	11.16	11.21
872	NASDAQ	CVLY	Tue, Jul 13, 2004	10.88	11.05	10.84	10.86
871	NASDAQ	CVLY	Mon, Jul 12, 2004	10.80	10.80	10.67	10.70
870	NASDAQ	CVLY	Fri, Jul 9, 2004	10.82	10.82	10.55	10.58
869	NASDAQ	CVLY	Thu, Jul 8, 2004	11.26	11.26	11.26	11.26
868	NASDAQ	CVLY	Wed, Jul 7, 2004	10.56	11.26	10.56	10.97
867	NASDAQ	CVLY	Tue, Jul 6, 2004	10.76	10.76	10.76	10.76
866	NASDAQ	CVLY	Fri, Jul 2, 2004	10.56	10.60	10.56	10.60
865	NASDAQ	CVLY	Wed, Jun 30, 2004	10.96	11.11	10.71	10.83
864	NASDAQ	CVLY	Tue, Jun 29, 2004	10.71	10.96	10.67	10.92
863	NASDAQ	CVLY	Mon, Jun 28, 2004	11.11	11.28	11.11	11.28
862	NASDAQ	CVLY	Fri, Jun 25, 2004	11.11	11.26	11.11	11.18
861	NASDAQ	CVLY	Thu, Jun 24, 2004	11.52	11.52	11.52	11.52
860	NASDAQ	CVLY	Wed, Jun 23, 2004	11.69	11.93	11.64	11.64
859	NASDAQ	CVLY	Tue, Jun 22, 2004	11.84	11.84	11.55	11.55
858	NASDAQ	CVLY	Mon, Jun 21, 2004	11.69	11.89	11.68	11.89
857	NASDAQ	CVLY	Thu, Jun 17, 2004	11.26	11.91	11.26	11.91
856	NASDAQ	CVLY	Wed, Jun 16, 2004	11.60	11.60	11.27	11.49
855	NASDAQ	CVLY	Tue, Jun 15, 2004	11.83	11.83	11.83	11.83
854	NASDAQ	CVLY	Mon, Jun 14, 2004	11.69	11.69	11.42	11.42
853	NASDAQ	CVLY	Thu, Jun 10, 2004	10.85	11.67	10.85	11.67
852	NASDAQ	CVLY	Wed, Jun 9, 2004	11.11	11.11	10.73	10.74
851	NASDAQ	CVLY	Tue, Jun 8, 2004	11.23	11.23	11.02	11.02
850	NASDAQ	CVLY	Mon, Jun 7, 2004	10.84	10.93	10.67	10.93
849	NASDAQ	CVLY	Fri, Jun 4, 2004	10.58	10.98	10.58	10.84
848	NASDAQ	CVLY	Thu, Jun 3, 2004	10.92	11.18	10.88	10.88
847	NASDAQ	CVLY	Wed, Jun 2, 2004	10.82	10.93	10.82	10.92
846	NASDAQ	CVLY	Tue, Jun 1, 2004	11.05	11.05	11.05	11.05
845	NASDAQ	CVLY	Fri, May 28, 2004	11.25	11.25	11.14	11.14
844	NASDAQ	CVLY	Thu, May 27, 2004	11.61	11.61	11.05	11.06
843	NASDAQ	CVLY	Wed, May 26, 2004	11.24	11.24	10.93	10.93
842	NASDAQ	CVLY	Tue, May 25, 2004	11.17	11.18	11.17	11.17
841	NASDAQ	CVLY	Mon, May 24, 2004	11.11	11.69	11.11	11.69
840	NASDAQ	CVLY	Fri, May 21, 2004	11.52	11.66	11.28	11.66
839	NASDAQ	CVLY	Thu, May 20, 2004	11.55	11.68	11.55	11.68
838	NASDAQ	CVLY	Wed, May 19, 2004	11.90	11.90	11.69	11.69
837	NASDAQ	CVLY	Tue, May 18, 2004	12.62	12.62	11.78	11.78
836	NASDAQ	CVLY	Mon, May 17, 2004	11.72	12.57	11.72	12.57
835	NASDAQ	CVLY	Thu, May 13, 2004	11.89	11.89	11.72	11.75
834	NASDAQ	CVLY	Wed, May 12, 2004	11.49	11.69	11.49	11.69
833	NASDAQ	CVLY	Tue, May 11, 2004	11.59	11.68	11.26	11.61
832	NASDAQ	CVLY	Mon, May 10, 2004	10.82	10.82	10.82	10.82
831	NASDAQ	CVLY	Fri, May 7, 2004	11.37	11.37	11.37	11.37
830	NASDAQ	CVLY	Thu, May 6, 2004	10.96	11.68	10.96	11.25
829	NASDAQ	CVLY	Wed, May 5, 2004	10.67	10.85	10.67	10.85
828	NASDAQ	CVLY	Wed, Apr 28, 2004	11.26	11.26	10.56	10.71
827	NASDAQ	CVLY	Tue, Apr 27, 2004	11.55	11.55	11.31	11.31
826	NASDAQ	CVLY	Mon, Apr 26, 2004	11.36	11.62	11.27	11.27
825	NASDAQ	CVLY	Fri, Apr 23, 2004	11.11	11.23	11.11	11.23
824	NASDAQ	CVLY	Thu, Apr 22, 2004	10.42	10.89	10.22	10.89
823	NASDAQ	CVLY	Wed, Apr 21, 2004	10.86	10.86	10.45	10.80
822	NASDAQ	CVLY	Tue, Apr 20, 2004	11.23	11.24	10.66	10.91
821	NASDAQ	CVLY	Mon, Apr 19, 2004	11.69	11.69	11.22	11.68
820	NASDAQ	CVLY	Fri, Apr 16, 2004	11.87	12.17	11.87	11.98
819	NASDAQ	CVLY	Thu, Apr 15, 2004	11.97	11.97	11.42	11.87
818	NASDAQ	CVLY	Wed, Apr 14, 2004	11.88	11.88	11.54	11.83
817	NASDAQ	CVLY	Tue, Apr 13, 2004	11.51	11.83	11.51	11.83
816	NASDAQ	CVLY	Mon, Apr 12, 2004	11.70	11.70	11.70	11.70
815	NASDAQ	CVLY	Thu, Apr 8, 2004	12.21	12.22	12.11	12.11
814	NASDAQ	CVLY	Tue, Apr 6, 2004	11.83	12.11	11.83	12.11
813	NASDAQ	CVLY	Mon, Apr 5, 2004	11.51	11.52	11.50	11.50
812	NASDAQ	CVLY	Fri, Apr 2, 2004	12.11	12.11	11.52	12.11
811	NASDAQ	CVLY	Wed, Mar 31, 2004	12.11	12.11	11.84	11.84
810	NASDAQ	CVLY	Fri, Mar 26, 2004	12.11	12.11	11.70	11.70
809	NASDAQ	CVLY	Tue, Mar 23, 2004	11.70	11.70	11.70	11.70
808	NASDAQ	CVLY	Mon, Mar 22, 2004	12.11	12.11	12.11	12.11
807	NASDAQ	CVLY	Tue, Mar 16, 2004	11.92	11.92	11.92	11.92
806	NASDAQ	CVLY	Mon, Mar 15, 2004	11.90	11.92	11.35	11.35
805	NASDAQ	CVLY	Thu, Mar 11, 2004	11.97	11.97	11.16	11.16
804	NASDAQ	CVLY	Wed, Mar 10, 2004	11.75	11.97	11.57	11.97
803	NASDAQ	CVLY	Tue, Mar 9, 2004	11.55	11.75	11.55	11.75
802	NASDAQ	CVLY	Mon, Mar 8, 2004	11.52	11.52	11.14	11.14
801	NASDAQ	CVLY	Thu, Mar 4, 2004	11.68	11.83	11.68	11.69
800	NASDAQ	CVLY	Tue, Mar 2, 2004	11.53	11.53	11.53	11.53
799	NASDAQ	CVLY	Fri, Feb 27, 2004	11.53	11.53	11.53	11.53
798	NASDAQ	CVLY	Thu, Feb 26, 2004	11.53	11.69	11.53	11.69
797	NASDAQ	CVLY	Mon, Feb 23, 2004	11.69	11.88	11.59	11.88
796	NASDAQ	CVLY	Fri, Feb 20, 2004	11.68	11.76	11.63	11.76
795	NASDAQ	CVLY	Thu, Feb 19, 2004	11.89	11.89	11.88	11.89
794	NASDAQ	CVLY	Wed, Feb 18, 2004	11.86	11.91	11.86	11.89
793	NASDAQ	CVLY	Tue, Feb 17, 2004	11.86	11.86	11.86	11.86
792	NASDAQ	CVLY	Fri, Feb 13, 2004	11.86	11.86	11.86	11.86
791	NASDAQ	CVLY	Thu, Feb 12, 2004	11.55	11.86	11.55	11.86
790	NASDAQ	CVLY	Wed, Feb 11, 2004	11.43	11.69	11.42	11.69
789	NASDAQ	CVLY	Tue, Feb 10, 2004	11.28	11.55	11.28	11.55
788	NASDAQ	CVLY	Mon, Feb 9, 2004	11.19	11.28	11.19	11.28
787	NASDAQ	CVLY	Fri, Feb 6, 2004	11.17	11.17	11.17	11.17
786	NASDAQ	CVLY	Thu, Feb 5, 2004	11.62	11.69	11.62	11.69
785	NASDAQ	CVLY	Wed, Feb 4, 2004	11.42	11.42	11.42	11.42
784	NASDAQ	CVLY	Tue, Feb 3, 2004	11.41	11.42	11.41	11.42
783	NASDAQ	CVLY	Mon, Feb 2, 2004	11.38	11.42	11.38	11.40
782	NASDAQ	CVLY	Fri, Jan 30, 2004	11.37	11.37	11.09	11.14
781	NASDAQ	CVLY	Wed, Jan 28, 2004	11.83	11.83	10.97	11.40
780	NASDAQ	CVLY	Tue, Jan 27, 2004	11.71	11.82	11.64	11.80
779	NASDAQ	CVLY	Mon, Jan 26, 2004	11.91	11.91	11.83	11.86
778	NASDAQ	CVLY	Fri, Jan 23, 2004	11.77	11.77	11.77	11.77
777	NASDAQ	CVLY	Thu, Jan 22, 2004	11.71	11.71	11.71	11.71
776	NASDAQ	CVLY	Wed, Jan 21, 2004	11.91	11.91	11.91	11.91
775	NASDAQ	CVLY	Tue, Jan 20, 2004	11.84	11.84	11.56	11.56
774	NASDAQ	CVLY	Fri, Jan 16, 2004	11.69	11.92	11.55	11.92
773	NASDAQ	CVLY	Thu, Jan 15, 2004	11.81	11.81	11.69	11.69
772	NASDAQ	CVLY	Tue, Jan 13, 2004	11.25	11.68	11.25	11.68
771	NASDAQ	CVLY	Mon, Jan 12, 2004	11.08	11.09	11.08	11.09
770	NASDAQ	CVLY	Fri, Jan 9, 2004	11.05	11.18	10.83	10.94
769	NASDAQ	CVLY	Thu, Jan 8, 2004	11.55	11.55	11.09	11.09
768	NASDAQ	CVLY	Wed, Jan 7, 2004	11.64	11.69	11.54	11.69
767	NASDAQ	CVLY	Tue, Jan 6, 2004	11.56	11.69	11.22	11.36
766	NASDAQ	CVLY	Mon, Jan 5, 2004	11.30	11.62	11.03	11.30
765	NASDAQ	CVLY	Fri, Jan 2, 2004	11.64	11.64	11.64	11.64
764	NASDAQ	CVLY	Wed, Dec 31, 2003	11.48	11.64	11.48	11.64
763	NASDAQ	CVLY	Tue, Dec 30, 2003	11.23	11.40	11.23	11.40
762	NASDAQ	CVLY	Tue, Dec 23, 2003	10.89	11.14	10.88	10.89
761	NASDAQ	CVLY	Fri, Dec 19, 2003	11.14	11.14	11.14	11.14
760	NASDAQ	CVLY	Thu, Dec 18, 2003	10.88	11.16	10.88	11.04
759	NASDAQ	CVLY	Wed, Dec 17, 2003	10.91	11.08	10.66	11.08
758	NASDAQ	CVLY	Tue, Dec 16, 2003	11.05	11.14	10.64	10.86
757	NASDAQ	CVLY	Mon, Dec 15, 2003	10.94	11.28	10.74	11.19
756	NASDAQ	CVLY	Fri, Dec 12, 2003	11.00	11.20	10.91	11.20
755	NASDAQ	CVLY	Thu, Dec 11, 2003	10.94	10.94	10.94	10.94
754	NASDAQ	CVLY	Wed, Dec 10, 2003	10.94	10.94	10.94	10.94
753	NASDAQ	CVLY	Tue, Dec 9, 2003	10.84	10.84	10.78	10.78
752	NASDAQ	CVLY	Mon, Dec 8, 2003	10.97	10.97	10.88	10.88
751	NASDAQ	CVLY	Fri, Dec 5, 2003	10.93	10.97	10.78	10.97
750	NASDAQ	CVLY	Thu, Dec 4, 2003	11.10	11.10	10.97	10.97
749	NASDAQ	CVLY	Wed, Dec 3, 2003	10.98	10.98	10.98	10.98
748	NASDAQ	CVLY	Fri, Nov 28, 2003	11.15	11.15	11.03	11.03
747	NASDAQ	CVLY	Wed, Nov 26, 2003	11.32	11.32	11.32	11.32
746	NASDAQ	CVLY	Tue, Nov 25, 2003	11.28	11.33	11.28	11.33
745	NASDAQ	CVLY	Mon, Nov 24, 2003	11.18	11.18	11.18	11.18
744	NASDAQ	CVLY	Fri, Nov 21, 2003	11.32	11.32	11.30	11.30
743	NASDAQ	CVLY	Wed, Nov 19, 2003	11.34	11.34	11.34	11.34
742	NASDAQ	CVLY	Mon, Nov 17, 2003	11.42	11.55	11.42	11.55
741	NASDAQ	CVLY	Thu, Nov 13, 2003	11.50	11.50	11.19	11.19
740	NASDAQ	CVLY	Wed, Nov 12, 2003	11.63	11.63	11.63	11.63
739	NASDAQ	CVLY	Tue, Nov 11, 2003	11.63	11.95	11.62	11.75
738	NASDAQ	CVLY	Mon, Nov 10, 2003	11.33	11.44	11.29	11.42
737	NASDAQ	CVLY	Fri, Nov 7, 2003	11.33	11.33	11.33	11.33
736	NASDAQ	CVLY	Wed, Nov 5, 2003	11.28	11.30	11.28	11.30
735	NASDAQ	CVLY	Tue, Nov 4, 2003	11.30	11.31	11.20	11.31
734	NASDAQ	CVLY	Mon, Nov 3, 2003	11.14	11.25	11.14	11.25
733	NASDAQ	CVLY	Fri, Oct 31, 2003	10.86	11.14	10.86	11.14
732	NASDAQ	CVLY	Wed, Oct 29, 2003	10.89	10.89	10.89	10.89
731	NASDAQ	CVLY	Tue, Oct 28, 2003	11.10	11.14	11.10	11.14
730	NASDAQ	CVLY	Fri, Oct 24, 2003	10.62	10.64	10.62	10.64
729	NASDAQ	CVLY	Fri, Oct 17, 2003	11.08	11.08	10.61	10.61
728	NASDAQ	CVLY	Thu, Oct 16, 2003	10.74	11.08	10.74	11.08
727	NASDAQ	CVLY	Wed, Oct 15, 2003	10.77	11.02	10.73	11.02
726	NASDAQ	CVLY	Tue, Oct 14, 2003	11.14	11.14	11.14	11.14
725	NASDAQ	CVLY	Mon, Oct 13, 2003	10.86	11.14	10.86	11.14
724	NASDAQ	CVLY	Fri, Oct 10, 2003	11.11	11.14	11.11	11.14
723	NASDAQ	CVLY	Thu, Oct 9, 2003	10.18	11.14	10.18	11.14
722	NASDAQ	CVLY	Wed, Oct 8, 2003	10.11	10.11	10.05	10.07
721	NASDAQ	CVLY	Tue, Oct 7, 2003	10.02	10.57	9.95	10.39
720	NASDAQ	CVLY	Mon, Oct 6, 2003	9.96	10.02	9.96	9.97
719	NASDAQ	CVLY	Fri, Oct 3, 2003	10.02	10.02	10.02	10.02
718	NASDAQ	CVLY	Thu, Oct 2, 2003	9.92	9.92	9.92	9.92
717	NASDAQ	CVLY	Wed, Oct 1, 2003	10.02	10.02	10.02	10.02
716	NASDAQ	CVLY	Tue, Sep 30, 2003	9.88	10.02	9.88	10.02
715	NASDAQ	CVLY	Mon, Sep 29, 2003	9.88	9.94	9.88	9.94
714	NASDAQ	CVLY	Thu, Sep 25, 2003	10.02	10.05	10.02	10.02
713	NASDAQ	CVLY	Wed, Sep 24, 2003	9.91	9.91	9.88	9.88
712	NASDAQ	CVLY	Tue, Sep 23, 2003	10.02	10.02	9.90	9.90
711	NASDAQ	CVLY	Fri, Sep 19, 2003	10.01	10.02	10.00	10.02
710	NASDAQ	CVLY	Thu, Sep 18, 2003	9.97	9.97	9.97	9.97
709	NASDAQ	CVLY	Wed, Sep 17, 2003	9.77	9.77	9.77	9.77
708	NASDAQ	CVLY	Tue, Sep 16, 2003	9.88	9.88	9.88	9.88
707	NASDAQ	CVLY	Mon, Sep 15, 2003	9.88	9.88	9.88	9.88
706	NASDAQ	CVLY	Fri, Sep 12, 2003	9.75	9.75	9.75	9.75
705	NASDAQ	CVLY	Wed, Sep 10, 2003	9.48	9.83	9.48	9.81
704	NASDAQ	CVLY	Tue, Sep 9, 2003	9.83	9.83	9.51	9.51
703	NASDAQ	CVLY	Mon, Sep 8, 2003	9.51	9.88	9.51	9.88
702	NASDAQ	CVLY	Thu, Sep 4, 2003	9.94	9.94	9.73	9.88
701	NASDAQ	CVLY	Wed, Sep 3, 2003	9.88	9.88	9.88	9.88
700	NASDAQ	CVLY	Tue, Sep 2, 2003	9.85	9.88	9.65	9.86
699	NASDAQ	CVLY	Fri, Aug 29, 2003	9.25	9.27	9.25	9.27
698	NASDAQ	CVLY	Thu, Aug 28, 2003	9.58	9.61	9.33	9.61
697	NASDAQ	CVLY	Wed, Aug 27, 2003	9.58	9.58	9.58	9.58
696	NASDAQ	CVLY	Tue, Aug 26, 2003	9.61	9.72	9.61	9.61
695	NASDAQ	CVLY	Mon, Aug 25, 2003	9.17	9.66	9.16	9.66
694	NASDAQ	CVLY	Fri, Aug 22, 2003	9.47	9.47	9.30	9.31
693	NASDAQ	CVLY	Thu, Aug 21, 2003	9.47	9.47	9.33	9.33
692	NASDAQ	CVLY	Wed, Aug 20, 2003	9.38	9.38	9.33	9.33
691	NASDAQ	CVLY	Tue, Aug 19, 2003	8.95	8.95	8.95	8.95
690	NASDAQ	CVLY	Thu, Aug 14, 2003	9.37	9.37	9.37	9.37
689	NASDAQ	CVLY	Wed, Aug 13, 2003	9.33	9.44	9.19	9.24
688	NASDAQ	CVLY	Tue, Aug 12, 2003	9.18	9.33	9.18	9.33
687	NASDAQ	CVLY	Mon, Aug 11, 2003	9.10	9.10	9.10	9.10
686	NASDAQ	CVLY	Fri, Aug 8, 2003	8.97	8.97	8.97	8.97
685	NASDAQ	CVLY	Wed, Aug 6, 2003	8.97	8.97	8.97	8.97
684	NASDAQ	CVLY	Mon, Aug 4, 2003	8.97	9.18	8.94	8.94
683	NASDAQ	CVLY	Fri, Aug 1, 2003	8.83	8.96	8.83	8.96
682	NASDAQ	CVLY	Thu, Jul 31, 2003	8.97	8.97	8.97	8.97
681	NASDAQ	CVLY	Mon, Jul 28, 2003	8.91	9.24	8.91	9.02
680	NASDAQ	CVLY	Thu, Jul 24, 2003	8.79	8.81	8.79	8.81
679	NASDAQ	CVLY	Wed, Jul 23, 2003	8.88	8.88	8.65	8.65
678	NASDAQ	CVLY	Tue, Jul 22, 2003	8.85	8.85	8.85	8.85
677	NASDAQ	CVLY	Mon, Jul 21, 2003	8.80	8.80	8.80	8.80
676	NASDAQ	CVLY	Wed, Jul 16, 2003	8.80	8.80	8.71	8.71
675	NASDAQ	CVLY	Tue, Jul 15, 2003	8.71	8.71	8.71	8.71
674	NASDAQ	CVLY	Mon, Jul 14, 2003	8.84	8.84	8.77	8.77
673	NASDAQ	CVLY	Fri, Jul 11, 2003	8.97	8.97	8.97	8.97
672	NASDAQ	CVLY	Wed, Jul 9, 2003	8.78	8.92	8.78	8.92
671	NASDAQ	CVLY	Wed, Jul 2, 2003	8.69	8.69	8.69	8.69
670	NASDAQ	CVLY	Tue, Jul 1, 2003	8.65	8.78	8.65	8.78
669	NASDAQ	CVLY	Fri, Jun 27, 2003	8.65	8.74	8.65	8.74
668	NASDAQ	CVLY	Thu, Jun 26, 2003	8.74	8.74	8.58	8.58
667	NASDAQ	CVLY	Wed, Jun 25, 2003	8.76	8.76	8.74	8.74
666	NASDAQ	CVLY	Tue, Jun 24, 2003	8.83	8.83	8.83	8.83
665	NASDAQ	CVLY	Mon, Jun 23, 2003	8.77	8.93	8.77	8.93
664	NASDAQ	CVLY	Fri, Jun 20, 2003	8.74	8.74	8.74	8.74
663	NASDAQ	CVLY	Fri, Jun 13, 2003	8.58	8.69	8.58	8.69
662	NASDAQ	CVLY	Wed, Jun 11, 2003	8.64	8.64	8.64	8.64
661	NASDAQ	CVLY	Tue, Jun 10, 2003	8.80	8.80	8.58	8.58
660	NASDAQ	CVLY	Mon, Jun 9, 2003	8.81	8.81	8.81	8.81
659	NASDAQ	CVLY	Fri, Jun 6, 2003	9.05	9.05	8.94	8.94
658	NASDAQ	CVLY	Thu, Jun 5, 2003	8.80	8.90	8.80	8.90
657	NASDAQ	CVLY	Mon, Jun 2, 2003	8.98	8.98	8.83	8.83
656	NASDAQ	CVLY	Fri, May 30, 2003	8.98	8.98	8.98	8.98
655	NASDAQ	CVLY	Fri, May 23, 2003	9.05	9.05	9.05	9.05
654	NASDAQ	CVLY	Wed, May 21, 2003	9.09	9.11	8.97	9.11
653	NASDAQ	CVLY	Mon, May 19, 2003	9.10	9.19	9.10	9.12
652	NASDAQ	CVLY	Thu, May 15, 2003	9.10	9.10	8.98	8.98
651	NASDAQ	CVLY	Wed, May 14, 2003	9.19	9.19	9.13	9.13
650	NASDAQ	CVLY	Tue, May 13, 2003	9.10	9.18	9.08	9.18
649	NASDAQ	CVLY	Mon, May 12, 2003	8.91	9.06	8.91	9.06
648	NASDAQ	CVLY	Fri, May 9, 2003	8.71	8.89	8.69	8.89
647	NASDAQ	CVLY	Thu, May 8, 2003	8.71	8.71	8.71	8.71
646	NASDAQ	CVLY	Tue, May 6, 2003	8.69	8.69	8.69	8.69
645	NASDAQ	CVLY	Mon, May 5, 2003	8.66	8.83	8.66	8.79
644	NASDAQ	CVLY	Fri, May 2, 2003	8.92	8.92	8.64	8.64
643	NASDAQ	CVLY	Thu, May 1, 2003	8.94	8.94	8.92	8.92
642	NASDAQ	CVLY	Wed, Apr 30, 2003	8.94	8.94	8.94	8.94
641	NASDAQ	CVLY	Mon, Apr 28, 2003	8.99	9.00	8.99	9.00
640	NASDAQ	CVLY	Wed, Apr 23, 2003	8.88	8.94	8.88	8.94
639	NASDAQ	CVLY	Tue, Apr 22, 2003	8.80	8.85	8.80	8.85
638	NASDAQ	CVLY	Mon, Apr 21, 2003	8.81	8.81	8.76	8.76
637	NASDAQ	CVLY	Thu, Apr 17, 2003	8.83	8.83	8.83	8.83
636	NASDAQ	CVLY	Wed, Apr 16, 2003	8.35	8.72	8.35	8.59
635	NASDAQ	CVLY	Tue, Apr 15, 2003	8.19	8.62	8.19	8.62
634	NASDAQ	CVLY	Mon, Apr 14, 2003	8.62	8.62	8.62	8.62
633	NASDAQ	CVLY	Wed, Apr 9, 2003	8.49	8.54	8.49	8.54
632	NASDAQ	CVLY	Tue, Apr 8, 2003	8.49	8.49	8.49	8.49
631	NASDAQ	CVLY	Thu, Apr 3, 2003	8.33	8.33	8.33	8.33
630	NASDAQ	CVLY	Tue, Apr 1, 2003	8.64	8.64	8.34	8.34
629	NASDAQ	CVLY	Fri, Mar 28, 2003	8.67	8.67	8.67	8.67
628	NASDAQ	CVLY	Thu, Mar 27, 2003	8.64	8.64	8.64	8.64
627	NASDAQ	CVLY	Mon, Mar 24, 2003	8.32	8.58	8.32	8.53
626	NASDAQ	CVLY	Fri, Mar 21, 2003	8.34	8.38	8.34	8.38
625	NASDAQ	CVLY	Thu, Mar 20, 2003	8.32	8.32	8.32	8.32
624	NASDAQ	CVLY	Wed, Mar 19, 2003	8.27	8.27	8.27	8.27
623	NASDAQ	CVLY	Mon, Mar 17, 2003	8.25	8.25	8.25	8.25
622	NASDAQ	CVLY	Wed, Mar 12, 2003	8.23	8.23	8.19	8.19
621	NASDAQ	CVLY	Tue, Mar 11, 2003	8.19	8.23	8.19	8.23
620	NASDAQ	CVLY	Mon, Mar 10, 2003	8.20	8.27	8.20	8.27
619	NASDAQ	CVLY	Fri, Mar 7, 2003	8.17	8.17	8.17	8.17
618	NASDAQ	CVLY	Thu, Mar 6, 2003	8.14	8.27	8.09	8.14
617	NASDAQ	CVLY	Fri, Feb 28, 2003	8.14	8.14	8.14	8.14
616	NASDAQ	CVLY	Thu, Feb 27, 2003	8.14	8.14	8.14	8.14
615	NASDAQ	CVLY	Mon, Feb 24, 2003	8.01	8.04	8.00	8.00
614	NASDAQ	CVLY	Fri, Feb 21, 2003	8.01	8.14	7.96	7.96
613	NASDAQ	CVLY	Thu, Feb 20, 2003	8.14	8.14	8.14	8.14
612	NASDAQ	CVLY	Wed, Feb 19, 2003	8.01	8.14	8.01	8.01
611	NASDAQ	CVLY	Tue, Feb 11, 2003	8.14	8.14	8.09	8.09
610	NASDAQ	CVLY	Thu, Feb 6, 2003	8.14	8.14	8.09	8.09
609	NASDAQ	CVLY	Wed, Feb 5, 2003	8.14	8.14	8.03	8.11
608	NASDAQ	CVLY	Mon, Feb 3, 2003	7.96	8.12	7.96	8.11
607	NASDAQ	CVLY	Fri, Jan 31, 2003	8.09	8.09	8.03	8.03
606	NASDAQ	CVLY	Wed, Jan 29, 2003	8.12	8.12	8.01	8.01
605	NASDAQ	CVLY	Mon, Jan 27, 2003	7.96	7.97	7.96	7.97
604	NASDAQ	CVLY	Fri, Jan 17, 2003	8.00	8.06	8.00	8.06
603	NASDAQ	CVLY	Thu, Jan 16, 2003	7.74	7.74	7.74	7.74
602	NASDAQ	CVLY	Fri, Jan 10, 2003	7.93	7.93	7.93	7.93
601	NASDAQ	CVLY	Thu, Jan 9, 2003	7.96	7.96	7.96	7.96
600	NASDAQ	CVLY	Mon, Jan 6, 2003	8.03	8.21	7.96	8.03
599	NASDAQ	CVLY	Fri, Jan 3, 2003	8.19	8.19	8.19	8.19
598	NASDAQ	CVLY	Thu, Jan 2, 2003	8.16	8.16	8.16	8.16
597	NASDAQ	CVLY	Tue, Dec 31, 2002	8.09	8.09	8.08	8.08
596	NASDAQ	CVLY	Mon, Dec 30, 2002	8.17	8.17	8.17	8.17
595	NASDAQ	CVLY	Fri, Dec 27, 2002	8.22	8.22	8.09	8.09
594	NASDAQ	CVLY	Mon, Dec 23, 2002	8.14	8.14	8.14	8.14
593	NASDAQ	CVLY	Fri, Dec 20, 2002	8.14	8.14	8.10	8.10
592	NASDAQ	CVLY	Thu, Dec 19, 2002	8.14	8.14	8.14	8.14
591	NASDAQ	CVLY	Wed, Dec 18, 2002	8.14	8.14	8.14	8.14
590	NASDAQ	CVLY	Tue, Dec 17, 2002	8.12	8.12	8.12	8.12
589	NASDAQ	CVLY	Fri, Dec 13, 2002	8.17	8.17	8.17	8.17
588	NASDAQ	CVLY	Tue, Dec 10, 2002	8.22	8.28	8.22	8.28
587	NASDAQ	CVLY	Mon, Dec 9, 2002	8.14	8.15	8.14	8.14
586	NASDAQ	CVLY	Fri, Dec 6, 2002	8.19	8.19	8.19	8.19
585	NASDAQ	CVLY	Wed, Dec 4, 2002	8.14	8.14	8.14	8.14
584	NASDAQ	CVLY	Tue, Dec 3, 2002	8.22	8.22	8.22	8.22
583	NASDAQ	CVLY	Mon, Dec 2, 2002	8.32	8.33	8.32	8.33
582	NASDAQ	CVLY	Fri, Nov 29, 2002	8.27	8.27	8.27	8.27
581	NASDAQ	CVLY	Wed, Nov 27, 2002	7.98	7.98	7.98	7.98
580	NASDAQ	CVLY	Thu, Nov 21, 2002	8.33	8.33	8.33	8.33
579	NASDAQ	CVLY	Wed, Nov 20, 2002	8.22	8.43	8.22	8.33
578	NASDAQ	CVLY	Tue, Nov 19, 2002	7.88	8.43	7.85	8.43
577	NASDAQ	CVLY	Fri, Nov 15, 2002	7.82	8.43	7.69	8.41
576	NASDAQ	CVLY	Thu, Nov 14, 2002	7.86	8.35	7.86	7.86
575	NASDAQ	CVLY	Tue, Nov 12, 2002	8.19	8.41	8.09	8.11
574	NASDAQ	CVLY	Mon, Nov 11, 2002	7.78	7.78	7.78	7.78
573	NASDAQ	CVLY	Thu, Nov 7, 2002	8.08	8.09	8.01	8.01
572	NASDAQ	CVLY	Mon, Nov 4, 2002	7.96	8.01	7.48	7.48
571	NASDAQ	CVLY	Fri, Nov 1, 2002	7.80	7.80	7.74	7.74
570	NASDAQ	CVLY	Thu, Oct 31, 2002	8.15	8.15	8.03	8.03
569	NASDAQ	CVLY	Wed, Oct 30, 2002	8.15	8.15	8.15	8.15
568	NASDAQ	CVLY	Tue, Oct 29, 2002	8.35	8.36	8.25	8.25
567	NASDAQ	CVLY	Mon, Oct 28, 2002	8.46	8.46	8.35	8.35
566	NASDAQ	CVLY	Thu, Oct 24, 2002	8.46	8.46	8.46	8.46
565	NASDAQ	CVLY	Mon, Oct 21, 2002	8.53	8.54	8.53	8.54
564	NASDAQ	CVLY	Thu, Oct 17, 2002	8.47	8.47	8.43	8.43
563	NASDAQ	CVLY	Wed, Oct 16, 2002	8.59	8.61	8.59	8.61
562	NASDAQ	CVLY	Wed, Oct 9, 2002	8.62	8.62	8.61	8.61
561	NASDAQ	CVLY	Tue, Oct 8, 2002	8.46	8.46	8.46	8.46
560	NASDAQ	CVLY	Fri, Oct 4, 2002	8.51	8.51	8.46	8.46
559	NASDAQ	CVLY	Tue, Oct 1, 2002	8.62	8.62	8.62	8.62
558	NASDAQ	CVLY	Mon, Sep 30, 2002	8.54	8.59	8.54	8.59
557	NASDAQ	CVLY	Tue, Sep 24, 2002	8.67	8.67	8.59	8.59
556	NASDAQ	CVLY	Mon, Sep 23, 2002	8.68	8.68	8.49	8.49
555	NASDAQ	CVLY	Thu, Sep 19, 2002	8.83	8.83	8.67	8.67
554	NASDAQ	CVLY	Wed, Sep 18, 2002	8.88	8.88	8.75	8.75
553	NASDAQ	CVLY	Mon, Sep 16, 2002	8.83	8.91	8.83	8.91
552	NASDAQ	CVLY	Fri, Sep 13, 2002	8.65	8.80	8.64	8.80
551	NASDAQ	CVLY	Thu, Sep 12, 2002	8.59	8.64	8.59	8.64
550	NASDAQ	CVLY	Tue, Sep 10, 2002	8.55	8.55	8.55	8.55
549	NASDAQ	CVLY	Thu, Sep 5, 2002	8.49	8.49	8.49	8.49
548	NASDAQ	CVLY	Wed, Sep 4, 2002	8.46	8.54	8.46	8.54
547	NASDAQ	CVLY	Tue, Sep 3, 2002	8.45	8.45	8.38	8.38
546	NASDAQ	CVLY	Fri, Aug 30, 2002	8.35	8.35	8.35	8.35
545	NASDAQ	CVLY	Wed, Aug 21, 2002	8.49	8.49	8.49	8.49
544	NASDAQ	CVLY	Tue, Aug 20, 2002	8.49	8.49	8.49	8.49
543	NASDAQ	CVLY	Mon, Aug 19, 2002	8.19	8.30	8.19	8.27
542	NASDAQ	CVLY	Fri, Aug 16, 2002	8.18	8.18	8.18	8.18
541	NASDAQ	CVLY	Thu, Aug 15, 2002	8.43	8.51	8.43	8.51
540	NASDAQ	CVLY	Tue, Aug 13, 2002	8.04	8.04	8.04	8.04
539	NASDAQ	CVLY	Fri, Aug 9, 2002	8.03	8.03	8.03	8.03
538	NASDAQ	CVLY	Wed, Aug 7, 2002	8.49	8.49	8.49	8.49
537	NASDAQ	CVLY	Fri, Aug 2, 2002	8.13	8.40	8.13	8.15
536	NASDAQ	CVLY	Thu, Aug 1, 2002	8.34	8.35	8.34	8.35
535	NASDAQ	CVLY	Wed, Jul 31, 2002	8.01	8.35	8.00	8.00
534	NASDAQ	CVLY	Tue, Jul 30, 2002	8.22	8.22	8.22	8.22
533	NASDAQ	CVLY	Mon, Jul 29, 2002	8.48	8.48	8.35	8.35
532	NASDAQ	CVLY	Fri, Jul 26, 2002	8.41	8.49	8.41	8.48
531	NASDAQ	CVLY	Mon, Jul 22, 2002	8.02	8.02	8.01	8.01
530	NASDAQ	CVLY	Fri, Jul 19, 2002	8.09	8.09	8.09	8.09
529	NASDAQ	CVLY	Thu, Jul 18, 2002	8.06	8.30	8.06	8.09
528	NASDAQ	CVLY	Mon, Jul 15, 2002	8.09	8.09	8.09	8.09
527	NASDAQ	CVLY	Fri, Jul 12, 2002	8.28	8.28	8.28	8.28
526	NASDAQ	CVLY	Thu, Jul 11, 2002	8.28	8.28	8.09	8.09
525	NASDAQ	CVLY	Wed, Jul 10, 2002	8.11	8.11	8.01	8.01
524	NASDAQ	CVLY	Tue, Jul 9, 2002	8.14	8.14	8.14	8.14
523	NASDAQ	CVLY	Mon, Jul 1, 2002	8.11	8.11	8.11	8.11
522	NASDAQ	CVLY	Fri, Jun 28, 2002	8.46	8.46	8.45	8.45
521	NASDAQ	CVLY	Mon, Jun 24, 2002	8.43	8.49	8.43	8.49
520	NASDAQ	CVLY	Thu, Jun 20, 2002	8.09	8.35	8.09	8.35
519	NASDAQ	CVLY	Tue, Jun 18, 2002	8.09	8.11	8.09	8.09
518	NASDAQ	CVLY	Fri, Jun 14, 2002	8.01	8.03	8.01	8.01
517	NASDAQ	CVLY	Wed, Jun 12, 2002	8.12	8.12	8.12	8.12
516	NASDAQ	CVLY	Tue, Jun 11, 2002	8.09	8.35	8.09	8.35
515	NASDAQ	CVLY	Fri, Jun 7, 2002	8.25	8.25	8.03	8.20
514	NASDAQ	CVLY	Thu, Jun 6, 2002	8.09	8.09	8.09	8.09
513	NASDAQ	CVLY	Mon, Jun 3, 2002	8.35	8.35	8.35	8.35
512	NASDAQ	CVLY	Fri, May 31, 2002	8.22	8.22	8.22	8.22
511	NASDAQ	CVLY	Fri, May 24, 2002	8.09	8.09	8.09	8.09
510	NASDAQ	CVLY	Tue, May 21, 2002	8.22	8.49	8.22	8.22
509	NASDAQ	CVLY	Thu, May 16, 2002	7.72	7.72	7.72	7.72
508	NASDAQ	CVLY	Wed, May 15, 2002	8.43	8.49	7.72	7.72
507	NASDAQ	CVLY	Tue, May 14, 2002	8.27	8.35	8.27	8.35
506	NASDAQ	CVLY	Wed, May 8, 2002	8.01	8.01	8.01	8.01
505	NASDAQ	CVLY	Mon, May 6, 2002	8.11	8.15	7.96	7.96
504	NASDAQ	CVLY	Fri, May 3, 2002	7.85	8.09	7.85	8.09
503	NASDAQ	CVLY	Thu, May 2, 2002	7.96	7.96	7.96	7.96
502	NASDAQ	CVLY	Tue, Apr 30, 2002	7.82	7.96	7.58	7.96
501	NASDAQ	CVLY	Mon, Apr 29, 2002	7.56	7.56	7.56	7.56
500	NASDAQ	CVLY	Fri, Apr 26, 2002	7.42	7.42	7.42	7.42
499	NASDAQ	CVLY	Thu, Apr 25, 2002	7.42	7.42	7.42	7.42
498	NASDAQ	CVLY	Mon, Apr 22, 2002	7.37	7.37	7.37	7.37
497	NASDAQ	CVLY	Fri, Apr 19, 2002	7.31	7.31	6.89	6.89
496	NASDAQ	CVLY	Thu, Apr 18, 2002	7.20	7.25	7.20	7.25
495	NASDAQ	CVLY	Wed, Apr 17, 2002	7.20	7.20	7.20	7.20
494	NASDAQ	CVLY	Tue, Apr 16, 2002	7.20	7.20	7.19	7.19
493	NASDAQ	CVLY	Wed, Apr 10, 2002	7.25	7.25	7.02	7.02
492	NASDAQ	CVLY	Mon, Apr 8, 2002	7.02	7.15	7.02	7.15
491	NASDAQ	CVLY	Fri, Apr 5, 2002	7.00	7.02	7.00	7.02
490	NASDAQ	CVLY	Thu, Apr 4, 2002	7.20	7.20	7.03	7.03
489	NASDAQ	CVLY	Tue, Apr 2, 2002	7.07	7.19	7.07	7.19
488	NASDAQ	CVLY	Fri, Mar 22, 2002	7.30	7.30	7.30	7.30
487	NASDAQ	CVLY	Thu, Mar 21, 2002	7.30	7.30	7.30	7.30
486	NASDAQ	CVLY	Wed, Mar 20, 2002	7.30	7.30	7.30	7.30
485	NASDAQ	CVLY	Fri, Mar 15, 2002	7.32	7.32	7.10	7.10
484	NASDAQ	CVLY	Thu, Mar 14, 2002	7.07	7.58	7.07	7.32
483	NASDAQ	CVLY	Wed, Mar 13, 2002	7.07	7.07	7.07	7.07
482	NASDAQ	CVLY	Tue, Mar 12, 2002	6.92	6.93	6.57	6.93
481	NASDAQ	CVLY	Wed, Mar 6, 2002	6.92	7.07	6.92	7.07
480	NASDAQ	CVLY	Thu, Feb 28, 2002	6.95	6.95	6.82	6.82
479	NASDAQ	CVLY	Wed, Feb 27, 2002	7.20	7.20	7.20	7.20
478	NASDAQ	CVLY	Tue, Feb 26, 2002	6.95	6.95	6.95	6.95
477	NASDAQ	CVLY	Wed, Feb 20, 2002	7.12	7.12	6.82	6.82
476	NASDAQ	CVLY	Tue, Feb 19, 2002	7.42	7.42	7.42	7.42
475	NASDAQ	CVLY	Fri, Feb 15, 2002	6.86	7.20	6.84	6.86
474	NASDAQ	CVLY	Thu, Feb 14, 2002	7.07	7.07	6.87	6.87
473	NASDAQ	CVLY	Wed, Feb 13, 2002	7.02	7.12	6.86	7.12
472	NASDAQ	CVLY	Fri, Feb 8, 2002	7.58	7.58	6.82	6.82
471	NASDAQ	CVLY	Thu, Feb 7, 2002	7.58	7.58	7.58	7.58
470	NASDAQ	CVLY	Wed, Feb 6, 2002	7.58	7.58	7.58	7.58
469	NASDAQ	CVLY	Mon, Feb 4, 2002	7.93	7.93	7.93	7.93
468	NASDAQ	CVLY	Fri, Feb 1, 2002	7.70	7.70	7.53	7.53
467	NASDAQ	CVLY	Wed, Jan 30, 2002	7.70	7.70	7.70	7.70
466	NASDAQ	CVLY	Tue, Jan 29, 2002	7.93	7.93	7.93	7.93
465	NASDAQ	CVLY	Fri, Jan 25, 2002	7.70	7.70	7.70	7.70
464	NASDAQ	CVLY	Tue, Jan 15, 2002	7.83	7.83	7.83	7.83
463	NASDAQ	CVLY	Fri, Jan 11, 2002	7.98	8.01	7.60	7.60
462	NASDAQ	CVLY	Thu, Jan 10, 2002	7.83	7.98	7.58	7.58
461	NASDAQ	CVLY	Wed, Jan 9, 2002	7.83	7.83	7.45	7.45
460	NASDAQ	CVLY	Tue, Jan 8, 2002	7.32	7.58	7.32	7.58
459	NASDAQ	CVLY	Thu, Jan 3, 2002	7.15	7.15	7.15	7.15
458	NASDAQ	CVLY	Wed, Jan 2, 2002	7.15	7.15	7.15	7.15
457	NASDAQ	CVLY	Mon, Dec 24, 2001	6.87	6.87	6.87	6.87
456	NASDAQ	CVLY	Tue, Dec 18, 2001	6.82	7.27	6.82	7.27
455	NASDAQ	CVLY	Fri, Dec 14, 2001	6.87	6.87	6.87	6.87
454	NASDAQ	CVLY	Thu, Dec 13, 2001	7.07	7.07	6.92	6.92
453	NASDAQ	CVLY	Wed, Dec 5, 2001	7.45	7.45	7.17	7.17
452	NASDAQ	CVLY	Fri, Nov 30, 2001	7.52	7.52	7.30	7.30
451	NASDAQ	CVLY	Thu, Nov 29, 2001	7.61	7.61	7.53	7.53
450	NASDAQ	CVLY	Wed, Nov 28, 2001	7.68	7.68	7.58	7.58
449	NASDAQ	CVLY	Mon, Nov 26, 2001	7.89	7.95	7.83	7.95
448	NASDAQ	CVLY	Fri, Nov 23, 2001	7.59	7.59	7.59	7.59
447	NASDAQ	CVLY	Wed, Nov 21, 2001	7.91	7.96	7.91	7.96
446	NASDAQ	CVLY	Tue, Nov 20, 2001	7.44	7.85	7.44	7.70
445	NASDAQ	CVLY	Mon, Nov 19, 2001	7.40	7.44	7.40	7.44
444	NASDAQ	CVLY	Fri, Nov 16, 2001	7.05	7.34	6.87	7.34
443	NASDAQ	CVLY	Thu, Nov 15, 2001	6.89	6.89	6.89	6.89
442	NASDAQ	CVLY	Wed, Nov 14, 2001	7.32	7.32	6.92	6.92
441	NASDAQ	CVLY	Tue, Nov 13, 2001	6.97	7.13	6.97	7.13
440	NASDAQ	CVLY	Thu, Nov 8, 2001	6.89	6.89	6.89	6.89
439	NASDAQ	CVLY	Wed, Nov 7, 2001	7.12	7.12	7.12	7.12
438	NASDAQ	CVLY	Tue, Nov 6, 2001	7.10	7.10	7.10	7.10
437	NASDAQ	CVLY	Wed, Oct 31, 2001	7.12	7.12	7.12	7.12
436	NASDAQ	CVLY	Mon, Oct 29, 2001	6.87	6.87	6.87	6.87
435	NASDAQ	CVLY	Thu, Oct 25, 2001	7.07	7.07	6.84	6.84
434	NASDAQ	CVLY	Wed, Oct 24, 2001	7.22	7.22	7.22	7.22
433	NASDAQ	CVLY	Mon, Oct 22, 2001	7.08	7.08	7.07	7.07
432	NASDAQ	CVLY	Wed, Oct 17, 2001	7.15	7.15	7.15	7.15
431	NASDAQ	CVLY	Tue, Oct 16, 2001	6.89	6.89	6.89	6.89
430	NASDAQ	CVLY	Mon, Oct 15, 2001	7.15	7.15	7.15	7.15
429	NASDAQ	CVLY	Fri, Oct 12, 2001	7.20	7.20	6.84	6.84
428	NASDAQ	CVLY	Mon, Oct 8, 2001	7.25	7.25	7.25	7.25
427	NASDAQ	CVLY	Fri, Oct 5, 2001	7.25	7.25	7.25	7.25
426	NASDAQ	CVLY	Thu, Oct 4, 2001	7.22	7.22	7.07	7.07
425	NASDAQ	CVLY	Wed, Oct 3, 2001	7.25	7.25	7.20	7.20
424	NASDAQ	CVLY	Fri, Sep 28, 2001	7.32	7.38	7.07	7.07
423	NASDAQ	CVLY	Thu, Sep 27, 2001	7.20	7.20	7.12	7.12
422	NASDAQ	CVLY	Wed, Sep 26, 2001	7.20	7.20	7.20	7.20
421	NASDAQ	CVLY	Mon, Sep 24, 2001	6.84	7.01	6.72	6.95
420	NASDAQ	CVLY	Fri, Sep 21, 2001	7.08	7.18	6.85	7.18
419	NASDAQ	CVLY	Thu, Sep 20, 2001	7.08	7.08	7.08	7.08
418	NASDAQ	CVLY	Wed, Sep 19, 2001	7.08	7.08	7.08	7.08
417	NASDAQ	CVLY	Tue, Sep 18, 2001	6.95	7.20	6.88	7.20
416	NASDAQ	CVLY	Mon, Sep 17, 2001	8.07	8.07	6.82	7.07
415	NASDAQ	CVLY	Fri, Sep 7, 2001	7.78	7.78	7.78	7.78
414	NASDAQ	CVLY	Thu, Aug 30, 2001	7.78	7.78	7.78	7.78
413	NASDAQ	CVLY	Wed, Aug 29, 2001	7.78	7.78	7.78	7.78
412	NASDAQ	CVLY	Tue, Aug 28, 2001	8.08	8.08	7.78	7.78
411	NASDAQ	CVLY	Fri, Aug 24, 2001	8.08	8.08	8.08	8.08
410	NASDAQ	CVLY	Thu, Aug 23, 2001	8.08	8.14	7.83	8.08
409	NASDAQ	CVLY	Wed, Aug 22, 2001	7.78	7.78	7.78	7.78
408	NASDAQ	CVLY	Tue, Aug 21, 2001	7.85	7.85	7.78	7.78
407	NASDAQ	CVLY	Thu, Aug 16, 2001	8.03	8.16	7.96	7.98
406	NASDAQ	CVLY	Wed, Aug 15, 2001	7.88	8.56	7.88	8.09
405	NASDAQ	CVLY	Tue, Aug 14, 2001	7.80	7.83	7.63	7.83
404	NASDAQ	CVLY	Mon, Aug 13, 2001	7.53	7.78	7.53	7.78
403	NASDAQ	CVLY	Mon, Aug 6, 2001	7.58	7.58	7.53	7.53
402	NASDAQ	CVLY	Fri, Aug 3, 2001	7.73	7.73	7.73	7.73
401	NASDAQ	CVLY	Wed, Aug 1, 2001	7.73	7.73	7.73	7.73
400	NASDAQ	CVLY	Fri, Jul 27, 2001	7.88	7.88	7.88	7.88
399	NASDAQ	CVLY	Thu, Jul 26, 2001	7.70	7.96	7.70	7.96
398	NASDAQ	CVLY	Tue, Jul 24, 2001	7.93	7.93	7.58	7.58
397	NASDAQ	CVLY	Mon, Jul 23, 2001	7.65	7.96	7.58	7.58
396	NASDAQ	CVLY	Thu, Jul 19, 2001	7.53	7.53	7.53	7.53
395	NASDAQ	CVLY	Wed, Jul 18, 2001	7.67	7.68	7.53	7.53
394	NASDAQ	CVLY	Fri, Jul 13, 2001	7.60	7.60	7.60	7.60
393	NASDAQ	CVLY	Thu, Jul 12, 2001	7.60	7.60	7.60	7.60
392	NASDAQ	CVLY	Wed, Jul 11, 2001	7.67	7.67	7.67	7.67
391	NASDAQ	CVLY	Tue, Jul 10, 2001	7.68	7.68	7.68	7.68
390	NASDAQ	CVLY	Mon, Jul 9, 2001	7.53	7.53	7.53	7.53
389	NASDAQ	CVLY	Thu, Jul 5, 2001	7.53	7.67	7.53	7.58
388	NASDAQ	CVLY	Tue, Jul 3, 2001	7.58	7.68	7.53	7.53
387	NASDAQ	CVLY	Mon, Jul 2, 2001	7.68	7.68	7.68	7.68
386	NASDAQ	CVLY	Thu, Jun 28, 2001	7.58	7.70	7.53	7.70
385	NASDAQ	CVLY	Thu, Jun 21, 2001	7.75	7.83	7.75	7.83
384	NASDAQ	CVLY	Wed, Jun 20, 2001	7.70	7.70	7.70	7.70
383	NASDAQ	CVLY	Tue, Jun 19, 2001	7.58	7.75	7.58	7.75
382	NASDAQ	CVLY	Fri, Jun 15, 2001	7.52	7.52	7.52	7.52
381	NASDAQ	CVLY	Thu, Jun 14, 2001	7.60	7.60	7.48	7.48
380	NASDAQ	CVLY	Tue, Jun 12, 2001	7.45	7.60	7.32	7.60
379	NASDAQ	CVLY	Thu, Jun 7, 2001	7.53	7.70	7.32	7.70
378	NASDAQ	CVLY	Wed, Jun 6, 2001	7.37	7.37	7.37	7.37
377	NASDAQ	CVLY	Fri, Jun 1, 2001	7.37	7.37	7.37	7.37
376	NASDAQ	CVLY	Tue, May 22, 2001	7.70	7.70	7.70	7.70
375	NASDAQ	CVLY	Wed, May 16, 2001	7.70	7.80	7.32	7.32
374	NASDAQ	CVLY	Tue, May 15, 2001	7.70	7.70	7.32	7.48
373	NASDAQ	CVLY	Mon, May 14, 2001	7.60	7.60	7.60	7.60
372	NASDAQ	CVLY	Fri, May 11, 2001	7.45	7.70	7.45	7.70
371	NASDAQ	CVLY	Thu, May 10, 2001	7.32	7.32	7.32	7.32
370	NASDAQ	CVLY	Fri, May 4, 2001	7.45	7.45	7.07	7.07
369	NASDAQ	CVLY	Thu, May 3, 2001	7.58	7.58	7.58	7.58
368	NASDAQ	CVLY	Wed, May 2, 2001	7.58	7.58	7.58	7.58
367	NASDAQ	CVLY	Fri, Apr 27, 2001	7.61	7.61	7.61	7.61
366	NASDAQ	CVLY	Wed, Apr 25, 2001	7.58	7.58	7.58	7.58
365	NASDAQ	CVLY	Mon, Apr 23, 2001	7.80	7.80	7.80	7.80
364	NASDAQ	CVLY	Wed, Apr 18, 2001	7.70	7.70	7.22	7.22
363	NASDAQ	CVLY	Mon, Apr 16, 2001	7.22	7.70	7.22	7.70
362	NASDAQ	CVLY	Wed, Apr 11, 2001	7.72	7.72	7.70	7.70
361	NASDAQ	CVLY	Thu, Apr 5, 2001	7.76	7.76	7.73	7.73
360	NASDAQ	CVLY	Wed, Mar 28, 2001	7.76	7.76	7.76	7.76
359	NASDAQ	CVLY	Thu, Mar 22, 2001	8.00	8.00	8.00	8.00
358	NASDAQ	CVLY	Wed, Mar 21, 2001	8.00	8.00	8.00	8.00
357	NASDAQ	CVLY	Tue, Mar 20, 2001	8.06	8.06	8.06	8.06
356	NASDAQ	CVLY	Mon, Mar 19, 2001	8.24	8.42	8.24	8.42
355	NASDAQ	CVLY	Thu, Mar 15, 2001	7.94	7.94	7.94	7.94
354	NASDAQ	CVLY	Wed, Mar 14, 2001	8.60	8.60	8.18	8.18
353	NASDAQ	CVLY	Tue, Mar 13, 2001	8.48	8.48	8.42	8.42
352	NASDAQ	CVLY	Mon, Mar 12, 2001	8.18	8.18	8.18	8.18
351	NASDAQ	CVLY	Wed, Mar 7, 2001	8.72	8.72	8.66	8.66
350	NASDAQ	CVLY	Tue, Mar 6, 2001	8.66	8.66	8.66	8.66
349	NASDAQ	CVLY	Mon, Mar 5, 2001	8.18	8.18	8.18	8.18
348	NASDAQ	CVLY	Fri, Mar 2, 2001	8.66	8.66	8.18	8.18
347	NASDAQ	CVLY	Thu, Mar 1, 2001	9.14	9.14	8.66	8.66
346	NASDAQ	CVLY	Wed, Feb 28, 2001	8.42	9.14	8.42	9.14
345	NASDAQ	CVLY	Tue, Feb 27, 2001	7.94	7.94	7.94	7.94
344	NASDAQ	CVLY	Mon, Feb 26, 2001	8.06	8.06	8.06	8.06
343	NASDAQ	CVLY	Fri, Feb 23, 2001	8.06	8.06	8.06	8.06
342	NASDAQ	CVLY	Wed, Feb 21, 2001	7.94	7.94	7.94	7.94
341	NASDAQ	CVLY	Tue, Feb 13, 2001	8.06	8.06	8.06	8.06
340	NASDAQ	CVLY	Wed, Jan 31, 2001	7.94	7.94	7.94	7.94
339	NASDAQ	CVLY	Wed, Jan 24, 2001	7.94	7.94	7.94	7.94
338	NASDAQ	CVLY	Tue, Jan 23, 2001	8.12	8.12	8.12	8.12
337	NASDAQ	CVLY	Mon, Jan 22, 2001	7.94	7.94	7.94	7.94
336	NASDAQ	CVLY	Fri, Jan 19, 2001	7.94	7.94	7.46	7.46
335	NASDAQ	CVLY	Tue, Jan 16, 2001	8.18	8.18	8.18	8.18
334	NASDAQ	CVLY	Fri, Jan 12, 2001	7.94	7.94	7.82	7.82
333	NASDAQ	CVLY	Thu, Jan 4, 2001	7.46	7.76	7.46	7.76
332	NASDAQ	CVLY	Wed, Jan 3, 2001	7.22	7.46	7.22	7.22
331	NASDAQ	CVLY	Tue, Jan 2, 2001	7.70	7.70	7.70	7.70
330	NASDAQ	CVLY	Fri, Dec 29, 2000	7.46	7.64	7.46	7.64
329	NASDAQ	CVLY	Thu, Dec 28, 2000	6.25	7.22	6.25	7.22
328	NASDAQ	CVLY	Wed, Dec 20, 2000	6.49	6.49	6.07	6.07
327	NASDAQ	CVLY	Thu, Dec 14, 2000	6.49	6.49	6.07	6.07
326	NASDAQ	CVLY	Wed, Dec 13, 2000	6.13	6.49	6.13	6.49
325	NASDAQ	CVLY	Mon, Dec 11, 2000	6.01	6.13	6.01	6.13
324	NASDAQ	CVLY	Fri, Dec 8, 2000	5.89	5.89	5.89	5.89
323	NASDAQ	CVLY	Thu, Dec 7, 2000	5.77	5.77	5.71	5.71
322	NASDAQ	CVLY	Wed, Nov 29, 2000	5.53	5.71	5.53	5.71
321	NASDAQ	CVLY	Mon, Nov 20, 2000	5.71	5.71	5.71	5.71
320	NASDAQ	CVLY	Thu, Nov 16, 2000	5.47	5.47	5.47	5.47
319	NASDAQ	CVLY	Wed, Nov 15, 2000	5.65	5.71	5.59	5.71
318	NASDAQ	CVLY	Tue, Nov 14, 2000	5.47	5.47	5.47	5.47
317	NASDAQ	CVLY	Fri, Nov 10, 2000	5.38	5.38	5.29	5.29
316	NASDAQ	CVLY	Fri, Nov 3, 2000	5.47	5.47	5.47	5.47
315	NASDAQ	CVLY	Thu, Nov 2, 2000	5.47	5.47	5.47	5.47
314	NASDAQ	CVLY	Tue, Oct 31, 2000	5.41	5.41	5.41	5.41
313	NASDAQ	CVLY	Wed, Oct 25, 2000	5.29	5.29	5.29	5.29
312	NASDAQ	CVLY	Tue, Oct 24, 2000	5.35	5.35	5.29	5.29
311	NASDAQ	CVLY	Mon, Oct 23, 2000	5.41	5.41	5.41	5.41
310	NASDAQ	CVLY	Fri, Oct 20, 2000	5.44	5.44	5.44	5.44
309	NASDAQ	CVLY	Thu, Oct 19, 2000	5.47	5.47	5.32	5.32
308	NASDAQ	CVLY	Tue, Oct 10, 2000	5.47	5.47	5.47	5.47
307	NASDAQ	CVLY	Fri, Oct 6, 2000	5.29	5.29	5.29	5.29
306	NASDAQ	CVLY	Thu, Oct 5, 2000	5.47	5.47	5.47	5.47
305	NASDAQ	CVLY	Wed, Oct 4, 2000	5.29	5.41	5.29	5.41
304	NASDAQ	CVLY	Thu, Sep 28, 2000	5.29	5.41	5.23	5.41
303	NASDAQ	CVLY	Wed, Sep 27, 2000	5.29	5.29	5.29	5.29
302	NASDAQ	CVLY	Mon, Sep 25, 2000	5.35	5.35	5.35	5.35
301	NASDAQ	CVLY	Fri, Sep 22, 2000	5.53	5.53	5.53	5.53
300	NASDAQ	CVLY	Wed, Sep 20, 2000	5.53	5.53	5.29	5.35
299	NASDAQ	CVLY	Tue, Sep 19, 2000	5.59	5.59	5.59	5.59
298	NASDAQ	CVLY	Wed, Sep 13, 2000	5.59	5.59	5.59	5.59
297	NASDAQ	CVLY	Thu, Sep 7, 2000	5.80	5.80	5.80	5.80
296	NASDAQ	CVLY	Tue, Aug 22, 2000	5.77	5.83	5.59	5.59
295	NASDAQ	CVLY	Mon, Aug 21, 2000	5.77	5.77	5.77	5.77
294	NASDAQ	CVLY	Fri, Aug 18, 2000	5.77	5.77	5.77	5.77
293	NASDAQ	CVLY	Thu, Aug 17, 2000	5.71	5.71	5.59	5.59
292	NASDAQ	CVLY	Wed, Aug 9, 2000	5.77	5.77	5.77	5.77
291	NASDAQ	CVLY	Mon, Aug 7, 2000	5.41	5.41	5.41	5.41
290	NASDAQ	CVLY	Fri, Aug 4, 2000	5.53	5.59	5.47	5.59
289	NASDAQ	CVLY	Fri, Jul 28, 2000	5.59	5.65	5.59	5.65
288	NASDAQ	CVLY	Thu, Jul 27, 2000	5.59	5.65	5.29	5.29
287	NASDAQ	CVLY	Fri, Jul 21, 2000	5.59	5.59	5.59	5.59
286	NASDAQ	CVLY	Wed, Jul 19, 2000	5.53	5.53	5.53	5.53
285	NASDAQ	CVLY	Fri, Jul 7, 2000	5.35	5.35	5.35	5.35
284	NASDAQ	CVLY	Thu, Jul 6, 2000	5.23	5.29	5.23	5.29
283	NASDAQ	CVLY	Fri, Jun 30, 2000	5.29	5.35	5.23	5.35
282	NASDAQ	CVLY	Wed, Jun 28, 2000	5.35	5.71	5.35	5.35
281	NASDAQ	CVLY	Tue, Jun 27, 2000	5.35	5.35	5.35	5.35
280	NASDAQ	CVLY	Mon, Jun 26, 2000	5.35	5.35	5.35	5.35
279	NASDAQ	CVLY	Tue, Jun 20, 2000	5.89	5.89	5.77	5.89
278	NASDAQ	CVLY	Fri, Jun 9, 2000	6.13	6.13	6.13	6.13
277	NASDAQ	CVLY	Tue, May 30, 2000	5.95	5.95	5.95	5.95
276	NASDAQ	CVLY	Wed, May 24, 2000	6.01	6.01	6.01	6.01
275	NASDAQ	CVLY	Tue, May 23, 2000	6.13	6.13	5.95	6.13
274	NASDAQ	CVLY	Tue, May 16, 2000	5.77	5.77	5.77	5.77
273	NASDAQ	CVLY	Thu, May 11, 2000	5.77	5.77	5.77	5.77
272	NASDAQ	CVLY	Thu, May 4, 2000	5.56	5.61	5.56	5.61
271	NASDAQ	CVLY	Tue, May 2, 2000	5.84	5.84	5.84	5.84
270	NASDAQ	CVLY	Wed, Apr 26, 2000	5.50	5.61	5.50	5.61
269	NASDAQ	CVLY	Tue, Apr 25, 2000	5.70	5.70	5.70	5.70
268	NASDAQ	CVLY	Thu, Apr 20, 2000	5.90	5.90	5.90	5.90
267	NASDAQ	CVLY	Tue, Apr 18, 2000	5.67	5.67	5.50	5.56
266	NASDAQ	CVLY	Fri, Apr 14, 2000	5.90	5.90	5.90	5.90
265	NASDAQ	CVLY	Thu, Apr 13, 2000	5.78	5.78	5.78	5.78
264	NASDAQ	CVLY	Mon, Apr 10, 2000	5.96	5.96	5.96	5.96
263	NASDAQ	CVLY	Wed, Apr 5, 2000	5.78	5.78	5.78	5.78
262	NASDAQ	CVLY	Wed, Mar 29, 2000	5.90	5.90	5.87	5.87
261	NASDAQ	CVLY	Tue, Mar 28, 2000	5.96	5.96	5.96	5.96
260	NASDAQ	CVLY	Wed, Mar 22, 2000	5.78	5.78	5.78	5.78
259	NASDAQ	CVLY	Tue, Mar 21, 2000	5.84	5.84	5.84	5.84
258	NASDAQ	CVLY	Fri, Mar 17, 2000	5.73	5.73	5.61	5.61
257	NASDAQ	CVLY	Tue, Mar 14, 2000	5.84	5.84	5.84	5.84
256	NASDAQ	CVLY	Tue, Mar 7, 2000	6.30	6.30	6.19	6.19
255	NASDAQ	CVLY	Wed, Mar 1, 2000	6.87	6.87	6.87	6.87
254	NASDAQ	CVLY	Mon, Feb 28, 2000	6.30	6.30	6.30	6.30
253	NASDAQ	CVLY	Wed, Feb 23, 2000	6.64	6.64	6.30	6.30
252	NASDAQ	CVLY	Fri, Feb 18, 2000	6.41	6.41	6.41	6.41
251	NASDAQ	CVLY	Thu, Feb 17, 2000	6.41	6.41	6.41	6.41
250	NASDAQ	CVLY	Wed, Feb 16, 2000	6.47	6.47	6.41	6.41
249	NASDAQ	CVLY	Tue, Feb 15, 2000	6.47	6.47	6.47	6.47
248	NASDAQ	CVLY	Fri, Feb 11, 2000	6.47	6.47	6.47	6.47
247	NASDAQ	CVLY	Wed, Feb 9, 2000	6.53	6.53	6.53	6.53
246	NASDAQ	CVLY	Tue, Feb 8, 2000	7.30	7.33	6.76	6.76
245	NASDAQ	CVLY	Fri, Feb 4, 2000	6.87	6.87	6.87	6.87
244	NASDAQ	CVLY	Wed, Feb 2, 2000	7.33	7.33	6.87	6.87
243	NASDAQ	CVLY	Fri, Jan 28, 2000	7.85	7.85	7.33	7.33
242	NASDAQ	CVLY	Mon, Jan 24, 2000	7.33	7.33	7.33	7.33
241	NASDAQ	CVLY	Thu, Jan 20, 2000	6.87	6.87	6.87	6.87
240	NASDAQ	CVLY	Wed, Jan 19, 2000	6.99	6.99	6.93	6.93
239	NASDAQ	CVLY	Fri, Jan 14, 2000	7.90	7.90	7.33	7.33
238	NASDAQ	CVLY	Thu, Jan 13, 2000	7.90	7.90	7.90	7.90
237	NASDAQ	CVLY	Wed, Jan 12, 2000	7.96	7.96	7.90	7.90
236	NASDAQ	CVLY	Tue, Jan 11, 2000	7.96	7.96	7.96	7.96
235	NASDAQ	CVLY	Fri, Jan 7, 2000	7.96	7.96	7.96	7.96
234	NASDAQ	CVLY	Wed, Dec 29, 1999	7.96	8.13	7.96	8.13
233	NASDAQ	CVLY	Mon, Dec 27, 1999	7.90	8.13	7.90	8.13
232	NASDAQ	CVLY	Thu, Dec 23, 1999	7.90	7.90	7.90	7.90
231	NASDAQ	CVLY	Wed, Dec 22, 1999	7.90	7.90	7.90	7.90
230	NASDAQ	CVLY	Tue, Dec 21, 1999	8.02	8.02	8.02	8.02
229	NASDAQ	CVLY	Mon, Dec 20, 1999	8.08	8.08	8.08	8.08
228	NASDAQ	CVLY	Thu, Dec 16, 1999	7.90	7.90	7.90	7.90
227	NASDAQ	CVLY	Tue, Dec 14, 1999	8.02	8.02	7.96	7.96
226	NASDAQ	CVLY	Mon, Dec 13, 1999	7.96	7.96	7.96	7.96
225	NASDAQ	CVLY	Fri, Dec 10, 1999	8.02	8.02	7.96	7.96
224	NASDAQ	CVLY	Tue, Dec 7, 1999	8.25	8.25	7.73	8.10
223	NASDAQ	CVLY	Mon, Dec 6, 1999	8.59	8.59	8.59	8.59
222	NASDAQ	CVLY	Fri, Dec 3, 1999	8.59	8.59	8.25	8.25
221	NASDAQ	CVLY	Thu, Dec 2, 1999	8.82	8.82	8.82	8.82
220	NASDAQ	CVLY	Wed, Dec 1, 1999	8.70	8.93	8.25	8.70
219	NASDAQ	CVLY	Tue, Nov 30, 1999	8.68	9.05	8.68	8.88
218	NASDAQ	CVLY	Mon, Nov 29, 1999	8.68	8.68	8.68	8.68
217	NASDAQ	CVLY	Mon, Nov 22, 1999	8.59	8.59	8.59	8.59
216	NASDAQ	CVLY	Fri, Nov 12, 1999	8.42	8.42	8.42	8.42
215	NASDAQ	CVLY	Tue, Nov 9, 1999	7.70	8.25	7.70	8.25
214	NASDAQ	CVLY	Fri, Nov 5, 1999	8.13	8.13	7.76	7.85
213	NASDAQ	CVLY	Mon, Nov 1, 1999	8.02	8.02	8.02	8.02
212	NASDAQ	CVLY	Fri, Oct 29, 1999	8.02	8.02	8.02	8.02
211	NASDAQ	CVLY	Thu, Oct 28, 1999	8.02	8.02	8.02	8.02
210	NASDAQ	CVLY	Wed, Oct 27, 1999	8.25	8.25	8.02	8.02
209	NASDAQ	CVLY	Fri, Oct 22, 1999	8.02	8.02	8.02	8.02
208	NASDAQ	CVLY	Mon, Oct 4, 1999	8.02	8.02	8.02	8.02
207	NASDAQ	CVLY	Fri, Oct 1, 1999	8.02	8.02	8.02	8.02
206	NASDAQ	CVLY	Thu, Sep 30, 1999	8.13	8.48	8.13	8.48
205	NASDAQ	CVLY	Tue, Sep 28, 1999	8.25	8.25	7.90	8.25
204	NASDAQ	CVLY	Mon, Sep 27, 1999	8.25	8.25	7.79	8.25
203	NASDAQ	CVLY	Tue, Sep 21, 1999	8.25	8.25	8.25	8.25
202	NASDAQ	CVLY	Fri, Sep 17, 1999	8.36	8.36	8.36	8.36
201	NASDAQ	CVLY	Wed, Sep 15, 1999	8.48	8.48	8.48	8.48
200	NASDAQ	CVLY	Tue, Sep 14, 1999	8.36	8.36	8.36	8.36
199	NASDAQ	CVLY	Wed, Sep 1, 1999	8.36	8.36	8.36	8.36
198	NASDAQ	CVLY	Fri, Aug 27, 1999	8.36	8.36	8.36	8.36
197	NASDAQ	CVLY	Wed, Aug 25, 1999	8.36	8.36	8.36	8.36
196	NASDAQ	CVLY	Tue, Aug 24, 1999	8.36	8.36	8.36	8.36
195	NASDAQ	CVLY	Mon, Aug 23, 1999	8.59	8.70	8.59	8.70
194	NASDAQ	CVLY	Mon, Aug 16, 1999	8.59	8.59	8.48	8.48
193	NASDAQ	CVLY	Thu, Aug 12, 1999	8.59	8.59	8.59	8.59
192	NASDAQ	CVLY	Wed, Aug 11, 1999	8.59	8.59	8.59	8.59
191	NASDAQ	CVLY	Tue, Aug 10, 1999	8.65	8.93	8.65	8.88
190	NASDAQ	CVLY	Wed, Aug 4, 1999	8.36	8.36	8.30	8.36
189	NASDAQ	CVLY	Mon, Aug 2, 1999	8.30	8.36	8.19	8.19
188	NASDAQ	CVLY	Fri, Jul 30, 1999	8.48	8.48	8.25	8.25
187	NASDAQ	CVLY	Mon, Jul 26, 1999	8.48	8.48	8.25	8.25
186	NASDAQ	CVLY	Thu, Jul 15, 1999	8.48	8.48	8.48	8.48
185	NASDAQ	CVLY	Wed, Jul 14, 1999	8.30	8.30	8.30	8.30
184	NASDAQ	CVLY	Wed, Jul 7, 1999	8.13	8.13	8.13	8.13
183	NASDAQ	CVLY	Fri, Jul 2, 1999	8.13	8.13	8.13	8.13
182	NASDAQ	CVLY	Mon, Jun 21, 1999	8.13	8.13	8.13	8.13
181	NASDAQ	CVLY	Fri, Jun 18, 1999	8.13	8.13	8.13	8.13
180	NASDAQ	CVLY	Thu, Jun 10, 1999	8.25	8.25	8.25	8.25
179	NASDAQ	CVLY	Wed, Jun 9, 1999	8.36	8.36	8.36	8.36
178	NASDAQ	CVLY	Thu, May 27, 1999	8.48	8.48	8.36	8.36
177	NASDAQ	CVLY	Mon, May 17, 1999	8.70	8.70	8.36	8.36
176	NASDAQ	CVLY	Fri, May 7, 1999	8.30	8.30	8.25	8.25
175	NASDAQ	CVLY	Wed, May 5, 1999	8.05	8.25	8.05	8.25
174	NASDAQ	CVLY	Fri, Apr 30, 1999	7.90	8.05	7.90	8.05
173	NASDAQ	CVLY	Tue, Apr 27, 1999	8.25	8.25	8.25	8.25
172	NASDAQ	CVLY	Mon, Apr 26, 1999	8.25	8.25	8.25	8.25
171	NASDAQ	CVLY	Fri, Apr 23, 1999	8.36	8.36	7.79	7.79
170	NASDAQ	CVLY	Thu, Apr 22, 1999	8.35	8.67	8.35	8.67
169	NASDAQ	CVLY	Wed, Apr 21, 1999	8.29	8.51	8.07	8.51
168	NASDAQ	CVLY	Tue, Apr 20, 1999	8.29	8.29	8.29	8.29
167	NASDAQ	CVLY	Thu, Apr 15, 1999	8.35	8.35	8.35	8.35
166	NASDAQ	CVLY	Mon, Apr 12, 1999	8.24	8.24	8.24	8.24
165	NASDAQ	CVLY	Fri, Apr 9, 1999	8.24	8.24	8.24	8.24
164	NASDAQ	CVLY	Thu, Apr 8, 1999	8.13	8.40	8.13	8.35
163	NASDAQ	CVLY	Wed, Apr 7, 1999	8.07	8.07	8.07	8.07
162	NASDAQ	CVLY	Tue, Apr 6, 1999	8.29	8.29	8.29	8.29
161	NASDAQ	CVLY	Thu, Apr 1, 1999	8.18	8.18	8.18	8.18
160	NASDAQ	CVLY	Wed, Mar 31, 1999	8.18	8.37	8.18	8.37
159	NASDAQ	CVLY	Fri, Mar 26, 1999	8.18	8.18	8.07	8.07
158	NASDAQ	CVLY	Tue, Mar 23, 1999	8.18	8.18	7.85	7.96
157	NASDAQ	CVLY	Wed, Mar 17, 1999	7.99	7.99	7.99	7.99
156	NASDAQ	CVLY	Tue, Mar 16, 1999	7.85	7.85	7.85	7.85
155	NASDAQ	CVLY	Mon, Mar 8, 1999	7.85	8.18	7.85	7.85
154	NASDAQ	CVLY	Fri, Feb 26, 1999	8.51	8.51	8.51	8.51
153	NASDAQ	CVLY	Thu, Feb 25, 1999	7.85	8.07	7.85	8.07
152	NASDAQ	CVLY	Tue, Feb 23, 1999	8.02	8.29	8.02	8.29
151	NASDAQ	CVLY	Mon, Feb 22, 1999	7.64	7.96	7.64	7.85
150	NASDAQ	CVLY	Fri, Feb 19, 1999	7.96	7.96	7.96	7.96
149	NASDAQ	CVLY	Tue, Feb 16, 1999	8.02	8.02	8.02	8.02
148	NASDAQ	CVLY	Thu, Feb 11, 1999	8.02	8.02	7.85	7.85
147	NASDAQ	CVLY	Tue, Feb 9, 1999	7.91	7.91	7.69	7.91
146	NASDAQ	CVLY	Fri, Feb 5, 1999	7.69	7.69	7.53	7.53
145	NASDAQ	CVLY	Thu, Feb 4, 1999	7.85	7.85	7.85	7.85
144	NASDAQ	CVLY	Mon, Feb 1, 1999	7.64	7.64	7.42	7.42
143	NASDAQ	CVLY	Fri, Jan 29, 1999	7.75	7.75	7.75	7.75
142	NASDAQ	CVLY	Thu, Jan 28, 1999	7.75	7.75	7.75	7.75
141	NASDAQ	CVLY	Fri, Jan 22, 1999	7.96	7.96	7.69	7.69
140	NASDAQ	CVLY	Fri, Jan 15, 1999	7.96	7.96	7.96	7.96
139	NASDAQ	CVLY	Thu, Jan 14, 1999	7.69	7.85	7.69	7.85
138	NASDAQ	CVLY	Wed, Jan 13, 1999	7.58	7.58	7.42	7.42
137	NASDAQ	CVLY	Tue, Jan 12, 1999	7.85	7.85	7.85	7.85
136	NASDAQ	CVLY	Mon, Jan 11, 1999	8.18	8.18	7.64	7.64
135	NASDAQ	CVLY	Fri, Jan 8, 1999	7.75	7.75	7.75	7.75
134	NASDAQ	CVLY	Thu, Jan 7, 1999	8.24	8.24	7.85	7.85
133	NASDAQ	CVLY	Wed, Jan 6, 1999	7.96	7.96	7.96	7.96
132	NASDAQ	CVLY	Tue, Jan 5, 1999	8.13	8.13	8.13	8.13
131	NASDAQ	CVLY	Mon, Jan 4, 1999	7.96	8.13	7.96	8.13
130	NASDAQ	CVLY	Thu, Dec 31, 1998	7.96	7.96	7.96	7.96
129	NASDAQ	CVLY	Wed, Dec 30, 1998	8.07	8.07	8.07	8.07
128	NASDAQ	CVLY	Wed, Dec 23, 1998	8.40	8.40	8.40	8.40
127	NASDAQ	CVLY	Mon, Dec 14, 1998	8.29	8.29	8.29	8.29
126	NASDAQ	CVLY	Fri, Dec 11, 1998	8.51	8.51	8.37	8.37
125	NASDAQ	CVLY	Wed, Dec 9, 1998	8.51	8.51	8.51	8.51
124	NASDAQ	CVLY	Fri, Dec 4, 1998	8.18	8.18	8.18	8.18
123	NASDAQ	CVLY	Tue, Dec 1, 1998	8.18	8.18	8.18	8.18
122	NASDAQ	CVLY	Fri, Nov 20, 1998	8.18	8.18	8.18	8.18
121	NASDAQ	CVLY	Fri, Nov 13, 1998	8.51	8.51	8.24	8.24
120	NASDAQ	CVLY	Tue, Nov 10, 1998	8.95	8.95	8.95	8.95
119	NASDAQ	CVLY	Mon, Nov 9, 1998	8.29	8.29	8.18	8.18
118	NASDAQ	CVLY	Wed, Nov 4, 1998	8.40	8.56	8.40	8.56
117	NASDAQ	CVLY	Wed, Oct 28, 1998	8.67	8.67	8.67	8.67
116	NASDAQ	CVLY	Mon, Oct 26, 1998	8.07	8.07	8.07	8.07
115	NASDAQ	CVLY	Fri, Oct 23, 1998	8.07	8.07	8.07	8.07
114	NASDAQ	CVLY	Tue, Oct 20, 1998	8.07	8.07	8.07	8.07
113	NASDAQ	CVLY	Fri, Oct 16, 1998	8.95	8.95	8.95	8.95
112	NASDAQ	CVLY	Thu, Oct 15, 1998	8.29	8.84	8.29	8.84
111	NASDAQ	CVLY	Tue, Oct 6, 1998	8.51	8.51	8.51	8.51
110	NASDAQ	CVLY	Mon, Oct 5, 1998	8.51	8.51	8.51	8.51
109	NASDAQ	CVLY	Fri, Sep 25, 1998	8.51	8.51	8.51	8.51
108	NASDAQ	CVLY	Tue, Sep 22, 1998	8.95	8.95	8.73	8.73
107	NASDAQ	CVLY	Fri, Sep 18, 1998	9.05	9.05	9.05	9.05
106	NASDAQ	CVLY	Wed, Sep 16, 1998	9.38	9.38	9.16	9.38
105	NASDAQ	CVLY	Mon, Sep 14, 1998	9.38	9.82	9.38	9.82
104	NASDAQ	CVLY	Fri, Sep 11, 1998	9.49	9.49	9.49	9.49
103	NASDAQ	CVLY	Tue, Sep 8, 1998	9.60	9.60	9.60	9.60
102	NASDAQ	CVLY	Tue, Sep 1, 1998	9.44	9.44	9.38	9.38
101	NASDAQ	CVLY	Fri, Aug 28, 1998	9.38	9.82	9.38	9.82
100	NASDAQ	CVLY	Wed, Aug 26, 1998	9.82	9.82	9.82	9.82
99	NASDAQ	CVLY	Fri, Aug 21, 1998	9.55	9.55	9.55	9.55
98	NASDAQ	CVLY	Thu, Jul 30, 1998	9.82	9.82	9.82	9.82
97	NASDAQ	CVLY	Mon, Jul 27, 1998	9.33	9.33	9.33	9.33
96	NASDAQ	CVLY	Fri, Jul 24, 1998	9.82	9.82	9.71	9.71
95	NASDAQ	CVLY	Wed, Jul 22, 1998	9.38	9.38	9.38	9.38
94	NASDAQ	CVLY	Mon, Jul 20, 1998	10.04	10.04	9.38	9.38
93	NASDAQ	CVLY	Wed, Jul 15, 1998	9.38	9.38	9.38	9.38
92	NASDAQ	CVLY	Wed, Jul 8, 1998	9.60	9.60	9.60	9.60
91	NASDAQ	CVLY	Wed, Jun 24, 1998	10.04	10.04	10.04	10.04
90	NASDAQ	CVLY	Wed, Jun 17, 1998	9.55	9.55	9.55	9.55
89	NASDAQ	CVLY	Fri, Jun 12, 1998	9.38	9.38	9.38	9.38
88	NASDAQ	CVLY	Thu, Jun 11, 1998	9.82	9.82	9.82	9.82
87	NASDAQ	CVLY	Wed, Jun 10, 1998	9.82	9.82	9.82	9.82
86	NASDAQ	CVLY	Wed, Jun 3, 1998	9.82	9.82	9.82	9.82
85	NASDAQ	CVLY	Mon, Jun 1, 1998	9.82	9.82	9.38	9.38
84	NASDAQ	CVLY	Fri, May 29, 1998	9.82	9.82	9.82	9.82
83	NASDAQ	CVLY	Thu, May 28, 1998	9.82	9.82	9.38	9.82
82	NASDAQ	CVLY	Wed, May 27, 1998	9.38	9.38	9.38	9.38
81	NASDAQ	CVLY	Tue, May 26, 1998	9.65	9.82	9.65	9.82
80	NASDAQ	CVLY	Fri, May 22, 1998	9.38	9.38	9.38	9.38
79	NASDAQ	CVLY	Thu, May 21, 1998	9.82	9.82	9.82	9.82
78	NASDAQ	CVLY	Mon, May 11, 1998	9.49	9.49	9.49	9.49
77	NASDAQ	CVLY	Fri, May 1, 1998	9.82	9.82	9.71	9.71
76	NASDAQ	CVLY	Wed, Apr 29, 1998	9.38	9.38	9.38	9.38
75	NASDAQ	CVLY	Mon, Apr 27, 1998	9.44	9.44	9.44	9.44
74	NASDAQ	CVLY	Thu, Apr 23, 1998	9.35	9.35	9.35	9.35
73	NASDAQ	CVLY	Wed, Apr 22, 1998	9.66	9.66	9.66	9.66
72	NASDAQ	CVLY	Tue, Apr 21, 1998	9.35	9.35	9.35	9.35
71	NASDAQ	CVLY	Mon, Apr 20, 1998	9.58	9.58	9.58	9.58
70	NASDAQ	CVLY	Fri, Apr 17, 1998	9.35	9.35	9.35	9.35
69	NASDAQ	CVLY	Wed, Apr 15, 1998	9.35	9.35	9.35	9.35
68	NASDAQ	CVLY	Tue, Apr 14, 1998	9.45	9.45	9.35	9.35
67	NASDAQ	CVLY	Mon, Apr 13, 1998	9.45	9.45	9.35	9.35
66	NASDAQ	CVLY	Wed, Apr 8, 1998	9.35	9.35	9.35	9.35
65	NASDAQ	CVLY	Mon, Apr 6, 1998	9.35	9.56	9.35	9.56
64	NASDAQ	CVLY	Mon, Mar 30, 1998	9.56	9.56	9.56	9.56
63	NASDAQ	CVLY	Wed, Mar 25, 1998	9.56	9.56	9.56	9.56
62	NASDAQ	CVLY	Tue, Mar 24, 1998	9.40	9.45	9.35	9.35
61	NASDAQ	CVLY	Mon, Mar 23, 1998	9.45	9.45	9.45	9.45
60	NASDAQ	CVLY	Thu, Mar 19, 1998	9.25	9.35	9.25	9.35
59	NASDAQ	CVLY	Wed, Mar 18, 1998	9.35	9.35	9.35	9.35
58	NASDAQ	CVLY	Tue, Mar 17, 1998	9.25	9.35	9.25	9.35
57	NASDAQ	CVLY	Mon, Mar 16, 1998	9.25	9.25	9.25	9.25
56	NASDAQ	CVLY	Mon, Mar 9, 1998	9.25	9.35	9.25	9.25
55	NASDAQ	CVLY	Fri, Mar 6, 1998	9.45	9.45	9.45	9.45
54	NASDAQ	CVLY	Wed, Mar 4, 1998	9.25	9.25	9.25	9.25
53	NASDAQ	CVLY	Tue, Mar 3, 1998	9.56	9.56	9.56	9.56
52	NASDAQ	CVLY	Fri, Feb 27, 1998	9.56	9.56	9.56	9.56
51	NASDAQ	CVLY	Fri, Feb 20, 1998	9.66	9.66	9.66	9.66
50	NASDAQ	CVLY	Tue, Feb 17, 1998	9.66	9.66	9.66	9.66
49	NASDAQ	CVLY	Fri, Feb 13, 1998	9.45	9.45	9.45	9.45
48	NASDAQ	CVLY	Thu, Feb 12, 1998	9.45	9.56	9.25	9.56
47	NASDAQ	CVLY	Wed, Feb 11, 1998	9.66	9.66	9.14	9.14
46	NASDAQ	CVLY	Mon, Feb 9, 1998	9.45	9.45	9.14	9.45
45	NASDAQ	CVLY	Fri, Feb 6, 1998	9.56	9.56	9.14	9.14
44	NASDAQ	CVLY	Mon, Feb 2, 1998	9.77	9.77	9.14	9.14
43	NASDAQ	CVLY	Fri, Jan 30, 1998	9.77	9.77	9.35	9.66
42	NASDAQ	CVLY	Thu, Jan 29, 1998	9.35	9.35	9.35	9.35
41	NASDAQ	CVLY	Mon, Dec 22, 1997	9.25	9.25	9.25	9.25
40	NASDAQ	CVLY	Fri, Dec 19, 1997	8.88	8.93	8.88	8.93
39	NASDAQ	CVLY	Tue, Dec 16, 1997	8.93	8.93	8.93	8.93
38	NASDAQ	CVLY	Thu, Dec 11, 1997	8.93	9.09	8.93	9.09
37	NASDAQ	CVLY	Wed, Dec 10, 1997	9.35	9.45	9.35	9.45
36	NASDAQ	CVLY	Tue, Dec 9, 1997	8.78	8.78	8.78	8.78
35	NASDAQ	CVLY	Thu, Dec 4, 1997	8.78	8.78	8.78	8.78
34	NASDAQ	CVLY	Wed, Dec 3, 1997	9.61	9.61	9.61	9.61
33	NASDAQ	CVLY	Tue, Dec 2, 1997	8.93	9.04	8.93	8.93
32	NASDAQ	CVLY	Fri, Nov 21, 1997	8.62	8.62	8.62	8.62
31	NASDAQ	CVLY	Thu, Nov 20, 1997	8.42	8.62	8.42	8.62
30	NASDAQ	CVLY	Thu, Nov 6, 1997	7.69	7.69	7.69	7.69
29	NASDAQ	CVLY	Wed, Nov 5, 1997	8.26	8.26	8.26	8.26
28	NASDAQ	CVLY	Fri, Oct 31, 1997	7.90	7.95	7.69	7.69
27	NASDAQ	CVLY	Tue, Oct 28, 1997	7.43	7.43	7.43	7.43
26	NASDAQ	CVLY	Mon, Oct 20, 1997	7.43	7.43	7.43	7.43
25	NASDAQ	CVLY	Fri, Oct 17, 1997	7.90	8.00	7.43	7.43
24	NASDAQ	CVLY	Wed, Oct 15, 1997	7.48	7.48	7.48	7.48
23	NASDAQ	CVLY	Mon, Oct 13, 1997	8.10	8.10	8.10	8.10
22	NASDAQ	CVLY	Thu, Oct 9, 1997	8.10	8.10	8.10	8.10
21	NASDAQ	CVLY	Tue, Oct 7, 1997	8.10	8.10	8.10	8.10
20	NASDAQ	CVLY	Mon, Sep 29, 1997	7.69	7.69	7.69	7.69
19	NASDAQ	CVLY	Fri, Sep 26, 1997	7.43	7.43	7.43	7.43
18	NASDAQ	CVLY	Wed, Sep 17, 1997	7.43	7.43	7.43	7.43
17	NASDAQ	CVLY	Tue, Sep 2, 1997	8.05	8.05	8.05	8.05
16	NASDAQ	CVLY	Tue, Aug 12, 1997	7.38	7.79	7.38	7.79
15	NASDAQ	CVLY	Fri, Aug 8, 1997	7.48	7.48	7.38	7.38
14	NASDAQ	CVLY	Thu, Jul 31, 1997	7.38	8.05	7.38	8.05
13	NASDAQ	CVLY	Fri, Jul 25, 1997	7.38	7.38	7.38	7.38
12	NASDAQ	CVLY	Tue, Jul 22, 1997	8.05	8.05	7.38	7.38
11	NASDAQ	CVLY	Fri, Jul 18, 1997	7.01	7.69	7.01	7.69
10	NASDAQ	CVLY	Wed, Jul 9, 1997	7.01	7.01	7.01	7.01
9	NASDAQ	CVLY	Tue, Jul 1, 1997	7.58	7.58	7.58	7.58
8	NASDAQ	CVLY	Mon, Jun 30, 1997	6.96	6.96	6.96	6.96
7	NASDAQ	CVLY	Fri, Jun 27, 1997	6.96	6.96	6.96	6.96
6	NASDAQ	CVLY	Mon, Jun 23, 1997	7.58	7.58	7.48	7.48
5	NASDAQ	CVLY	Wed, Jun 18, 1997	6.91	7.58	6.91	7.58
4	NASDAQ	CVLY	Wed, Jun 11, 1997	7.48	7.48	7.48	7.48
3	NASDAQ	CVLY	Fri, May 30, 1997	7.38	7.38	7.38	7.38
2	NASDAQ	CVLY	Thu, May 15, 1997	7.06	7.06	7.06	7.06
1	NASDAQ	CVLY	Tue, May 13, 1997	6.60	6.60	6.60	6.60
#	Exchange	Symbol	Date	Open	High	Low	Close

Codorus Valley Bancorp Inc NASDAQ:CVLY 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