Cavco Industries Inc NASDAQ:CVCO Historical Prices

Below are the 5203 trading days of historical prices for CVCO.

#	Exchange	Symbol	Date	Open	High	Low	Close
5203	NASDAQ	CVCO	Mon, Mar 4, 2024	378.35	379.80	365.32	367.56
5202	NASDAQ	CVCO	Fri, Mar 1, 2024	375.37	380.26	369.73	379.09
5201	NASDAQ	CVCO	Thu, Feb 29, 2024	372.00	376.31	368.11	372.57
5200	NASDAQ	CVCO	Wed, Feb 28, 2024	363.99	368.33	361.28	365.50
5199	NASDAQ	CVCO	Tue, Feb 27, 2024	367.47	369.94	365.94	368.19
5198	NASDAQ	CVCO	Mon, Feb 26, 2024	366.67	368.94	364.18	366.17
5197	NASDAQ	CVCO	Fri, Feb 23, 2024	367.65	371.00	365.80	365.80
5196	NASDAQ	CVCO	Thu, Feb 22, 2024	365.80	370.50	363.73	367.09
5195	NASDAQ	CVCO	Wed, Feb 21, 2024	368.93	371.26	362.25	365.22
5194	NASDAQ	CVCO	Tue, Feb 20, 2024	363.71	368.54	358.84	367.81
5193	NASDAQ	CVCO	Fri, Feb 16, 2024	365.64	373.41	365.00	370.00
5192	NASDAQ	CVCO	Thu, Feb 15, 2024	372.82	375.87	365.86	370.78
5191	NASDAQ	CVCO	Wed, Feb 14, 2024	361.68	371.69	354.13	368.50
5190	NASDAQ	CVCO	Tue, Feb 13, 2024	348.96	358.62	347.48	353.75
5189	NASDAQ	CVCO	Mon, Feb 12, 2024	362.54	375.25	362.54	372.83
5188	NASDAQ	CVCO	Fri, Feb 9, 2024	354.36	362.56	352.90	361.60
5187	NASDAQ	CVCO	Thu, Feb 8, 2024	352.01	355.60	351.13	354.00
5186	NASDAQ	CVCO	Wed, Feb 7, 2024	354.68	355.40	348.83	349.13
5185	NASDAQ	CVCO	Tue, Feb 6, 2024	350.97	357.50	343.05	352.89
5184	NASDAQ	CVCO	Mon, Feb 5, 2024	342.39	352.26	335.51	350.60
5183	NASDAQ	CVCO	Fri, Feb 2, 2024	336.77	350.88	325.25	343.05
5182	NASDAQ	CVCO	Thu, Feb 1, 2024	336.43	339.11	328.28	337.15
5181	NASDAQ	CVCO	Wed, Jan 31, 2024	334.59	341.11	330.56	331.92
5180	NASDAQ	CVCO	Tue, Jan 30, 2024	336.36	338.11	332.87	333.90
5179	NASDAQ	CVCO	Mon, Jan 29, 2024	328.73	337.52	324.77	335.87
5178	NASDAQ	CVCO	Fri, Jan 26, 2024	325.00	328.95	325.00	328.51
5177	NASDAQ	CVCO	Thu, Jan 25, 2024	323.19	324.56	319.62	323.63
5176	NASDAQ	CVCO	Wed, Jan 24, 2024	329.84	329.84	313.47	315.49
5175	NASDAQ	CVCO	Tue, Jan 23, 2024	339.15	339.15	320.88	324.01
5174	NASDAQ	CVCO	Mon, Jan 22, 2024	333.63	340.43	333.41	339.18
5173	NASDAQ	CVCO	Fri, Jan 19, 2024	322.88	329.78	315.92	329.29
5172	NASDAQ	CVCO	Thu, Jan 18, 2024	310.71	320.84	310.46	320.71
5171	NASDAQ	CVCO	Wed, Jan 17, 2024	305.65	310.81	304.10	306.54
5170	NASDAQ	CVCO	Tue, Jan 16, 2024	312.25	314.00	308.93	311.71
5169	NASDAQ	CVCO	Fri, Jan 12, 2024	323.32	323.32	314.71	316.05
5168	NASDAQ	CVCO	Thu, Jan 11, 2024	320.92	320.92	314.62	318.27
5167	NASDAQ	CVCO	Wed, Jan 10, 2024	318.72	322.88	318.24	321.53
5166	NASDAQ	CVCO	Tue, Jan 9, 2024	318.31	321.44	317.01	318.72
5165	NASDAQ	CVCO	Mon, Jan 8, 2024	317.18	324.12	315.53	321.98
5164	NASDAQ	CVCO	Fri, Jan 5, 2024	315.89	324.22	313.91	315.99
5163	NASDAQ	CVCO	Thu, Jan 4, 2024	323.44	323.52	317.75	319.59
5162	NASDAQ	CVCO	Wed, Jan 3, 2024	340.78	340.78	322.39	323.28
5161	NASDAQ	CVCO	Tue, Jan 2, 2024	342.33	346.46	338.68	344.42
5160	NASDAQ	CVCO	Fri, Dec 29, 2023	350.01	354.76	345.24	346.62
5159	NASDAQ	CVCO	Thu, Dec 28, 2023	352.35	357.68	351.63	352.48
5158	NASDAQ	CVCO	Wed, Dec 27, 2023	359.91	365.63	353.98	355.21
5157	NASDAQ	CVCO	Tue, Dec 26, 2023	350.95	360.35	348.43	358.20
5156	NASDAQ	CVCO	Fri, Dec 22, 2023	347.24	350.61	347.24	347.96
5155	NASDAQ	CVCO	Thu, Dec 21, 2023	345.80	347.11	339.64	346.57
5154	NASDAQ	CVCO	Wed, Dec 20, 2023	343.04	355.00	339.25	341.08
5153	NASDAQ	CVCO	Tue, Dec 19, 2023	333.18	343.80	333.18	342.36
5152	NASDAQ	CVCO	Mon, Dec 18, 2023	331.06	332.88	327.85	331.40
5151	NASDAQ	CVCO	Fri, Dec 15, 2023	338.63	340.88	327.23	332.15
5150	NASDAQ	CVCO	Thu, Dec 14, 2023	322.49	338.92	322.49	336.85
5149	NASDAQ	CVCO	Wed, Dec 13, 2023	308.80	322.30	301.56	320.59
5148	NASDAQ	CVCO	Tue, Dec 12, 2023	310.50	311.53	302.07	306.21
5147	NASDAQ	CVCO	Mon, Dec 11, 2023	308.06	313.65	301.86	312.87
5146	NASDAQ	CVCO	Fri, Dec 8, 2023	302.00	307.05	301.93	306.82
5145	NASDAQ	CVCO	Thu, Dec 7, 2023	306.76	306.98	301.80	303.75
5144	NASDAQ	CVCO	Wed, Dec 6, 2023	296.05	308.01	296.05	307.51
5143	NASDAQ	CVCO	Tue, Dec 5, 2023	294.95	297.12	292.81	294.69
5142	NASDAQ	CVCO	Mon, Dec 4, 2023	288.57	298.65	288.57	298.27
5141	NASDAQ	CVCO	Fri, Dec 1, 2023	281.75	292.03	281.21	291.49
5140	NASDAQ	CVCO	Thu, Nov 30, 2023	285.49	285.49	279.50	282.78
5139	NASDAQ	CVCO	Wed, Nov 29, 2023	281.53	285.14	271.48	282.79
5138	NASDAQ	CVCO	Tue, Nov 28, 2023	277.95	277.95	273.11	277.12
5137	NASDAQ	CVCO	Mon, Nov 27, 2023	279.00	279.26	274.50	277.34
5136	NASDAQ	CVCO	Fri, Nov 24, 2023	277.30	280.97	277.30	279.99
5135	NASDAQ	CVCO	Wed, Nov 22, 2023	282.22	282.84	277.87	278.44
5134	NASDAQ	CVCO	Tue, Nov 21, 2023	285.73	285.73	278.53	278.71
5133	NASDAQ	CVCO	Mon, Nov 20, 2023	284.61	287.85	279.88	286.85
5132	NASDAQ	CVCO	Fri, Nov 17, 2023	286.14	286.14	280.69	282.83
5131	NASDAQ	CVCO	Thu, Nov 16, 2023	289.40	292.21	280.82	282.52
5130	NASDAQ	CVCO	Wed, Nov 15, 2023	293.00	301.03	289.43	290.00
5129	NASDAQ	CVCO	Tue, Nov 14, 2023	267.84	293.06	264.88	292.99
5128	NASDAQ	CVCO	Mon, Nov 13, 2023	254.11	260.17	254.11	260.00
5127	NASDAQ	CVCO	Fri, Nov 10, 2023	254.15	259.29	251.26	258.72
5126	NASDAQ	CVCO	Thu, Nov 9, 2023	258.98	261.38	250.75	252.08
5125	NASDAQ	CVCO	Wed, Nov 8, 2023	261.41	262.32	255.22	258.00
5124	NASDAQ	CVCO	Tue, Nov 7, 2023	256.43	263.17	252.32	261.90
5123	NASDAQ	CVCO	Mon, Nov 6, 2023	268.29	271.00	257.76	259.12
5122	NASDAQ	CVCO	Fri, Nov 3, 2023	254.89	273.82	254.89	270.56
5121	NASDAQ	CVCO	Thu, Nov 2, 2023	248.84	256.88	248.84	256.09
5120	NASDAQ	CVCO	Wed, Nov 1, 2023	247.25	251.48	233.84	248.21
5119	NASDAQ	CVCO	Tue, Oct 31, 2023	250.28	251.49	245.20	249.51
5118	NASDAQ	CVCO	Mon, Oct 30, 2023	255.88	256.22	247.78	248.21
5117	NASDAQ	CVCO	Fri, Oct 27, 2023	254.54	254.78	250.29	251.78
5116	NASDAQ	CVCO	Thu, Oct 26, 2023	253.51	255.91	251.28	253.29
5115	NASDAQ	CVCO	Wed, Oct 25, 2023	259.15	259.15	251.77	253.23
5114	NASDAQ	CVCO	Tue, Oct 24, 2023	258.55	260.10	255.37	258.89
5113	NASDAQ	CVCO	Mon, Oct 23, 2023	255.74	260.74	253.45	255.33
5112	NASDAQ	CVCO	Fri, Oct 20, 2023	256.71	260.21	254.34	255.86
5111	NASDAQ	CVCO	Thu, Oct 19, 2023	264.26	266.31	254.61	254.76
5110	NASDAQ	CVCO	Wed, Oct 18, 2023	266.66	266.80	262.49	263.60
5109	NASDAQ	CVCO	Tue, Oct 17, 2023	264.61	274.40	264.61	270.16
5108	NASDAQ	CVCO	Mon, Oct 16, 2023	266.29	269.89	262.62	267.83
5107	NASDAQ	CVCO	Fri, Oct 13, 2023	260.02	263.19	260.02	261.94
5106	NASDAQ	CVCO	Thu, Oct 12, 2023	273.50	273.50	262.29	265.00
5105	NASDAQ	CVCO	Wed, Oct 11, 2023	271.99	276.48	269.43	273.39
5104	NASDAQ	CVCO	Tue, Oct 10, 2023	268.57	276.14	268.57	272.42
5103	NASDAQ	CVCO	Mon, Oct 9, 2023	256.30	265.09	254.69	264.82
5102	NASDAQ	CVCO	Fri, Oct 6, 2023	253.45	260.56	253.13	257.67
5101	NASDAQ	CVCO	Thu, Oct 5, 2023	254.11	256.77	252.25	255.66
5100	NASDAQ	CVCO	Wed, Oct 4, 2023	254.08	258.00	253.46	255.44
5099	NASDAQ	CVCO	Tue, Oct 3, 2023	261.88	261.88	251.81	253.97
5098	NASDAQ	CVCO	Mon, Oct 2, 2023	262.90	264.94	259.16	262.65
5097	NASDAQ	CVCO	Fri, Sep 29, 2023	265.58	269.25	263.25	265.66
5096	NASDAQ	CVCO	Thu, Sep 28, 2023	263.16	265.91	260.68	261.85
5095	NASDAQ	CVCO	Wed, Sep 27, 2023	266.70	269.06	260.62	263.04
5094	NASDAQ	CVCO	Tue, Sep 26, 2023	267.72	269.80	263.71	264.43
5093	NASDAQ	CVCO	Mon, Sep 25, 2023	262.08	270.67	262.08	269.45
5092	NASDAQ	CVCO	Fri, Sep 22, 2023	263.56	265.53	262.63	263.44
5091	NASDAQ	CVCO	Thu, Sep 21, 2023	265.89	265.89	260.76	261.00
5090	NASDAQ	CVCO	Wed, Sep 20, 2023	273.10	275.61	269.78	270.12
5089	NASDAQ	CVCO	Tue, Sep 19, 2023	273.64	273.64	268.12	271.79
5088	NASDAQ	CVCO	Mon, Sep 18, 2023	276.56	276.67	272.27	274.72
5087	NASDAQ	CVCO	Fri, Sep 15, 2023	281.55	281.55	272.43	276.31
5086	NASDAQ	CVCO	Thu, Sep 14, 2023	273.76	284.80	271.26	281.98
5085	NASDAQ	CVCO	Wed, Sep 13, 2023	273.28	274.37	265.86	271.07
5084	NASDAQ	CVCO	Tue, Sep 12, 2023	272.00	273.86	268.12	271.35
5083	NASDAQ	CVCO	Mon, Sep 11, 2023	272.45	272.45	272.45	272.45
5082	NASDAQ	CVCO	Fri, Sep 8, 2023	275.10	276.70	272.36	272.45
5081	NASDAQ	CVCO	Thu, Sep 7, 2023	272.06	280.17	270.50	276.52
5080	NASDAQ	CVCO	Wed, Sep 6, 2023	274.54	275.60	268.37	274.62
5079	NASDAQ	CVCO	Tue, Sep 5, 2023	282.28	282.70	268.31	273.38
5078	NASDAQ	CVCO	Fri, Sep 1, 2023	281.27	287.38	281.20	284.37
5077	NASDAQ	CVCO	Thu, Aug 31, 2023	289.78	289.78	279.19	279.52
5076	NASDAQ	CVCO	Wed, Aug 30, 2023	279.31	290.35	277.73	289.32
5075	NASDAQ	CVCO	Tue, Aug 29, 2023	264.23	280.31	264.23	279.51
5074	NASDAQ	CVCO	Mon, Aug 28, 2023	265.97	270.86	265.10	266.75
5073	NASDAQ	CVCO	Fri, Aug 25, 2023	262.84	265.59	255.39	263.10
5072	NASDAQ	CVCO	Thu, Aug 24, 2023	268.48	268.53	260.86	261.94
5071	NASDAQ	CVCO	Wed, Aug 23, 2023	266.49	270.40	265.91	267.00
5070	NASDAQ	CVCO	Tue, Aug 22, 2023	268.50	270.13	265.92	265.96
5069	NASDAQ	CVCO	Mon, Aug 21, 2023	270.47	272.24	267.29	268.27
5068	NASDAQ	CVCO	Fri, Aug 18, 2023	268.77	274.91	266.01	271.18
5067	NASDAQ	CVCO	Thu, Aug 17, 2023	288.89	289.00	270.04	270.40
5066	NASDAQ	CVCO	Wed, Aug 16, 2023	293.60	294.57	286.52	286.73
5065	NASDAQ	CVCO	Tue, Aug 15, 2023	291.13	292.68	288.75	291.70
5064	NASDAQ	CVCO	Mon, Aug 14, 2023	292.79	292.79	286.03	291.03
5063	NASDAQ	CVCO	Fri, Aug 11, 2023	289.14	294.49	289.14	293.43
5062	NASDAQ	CVCO	Thu, Aug 10, 2023	298.68	300.06	285.19	290.24
5061	NASDAQ	CVCO	Wed, Aug 9, 2023	294.68	299.00	289.74	295.50
5060	NASDAQ	CVCO	Tue, Aug 8, 2023	282.92	297.44	282.82	297.20
5059	NASDAQ	CVCO	Mon, Aug 7, 2023	289.53	289.85	279.11	287.26
5058	NASDAQ	CVCO	Fri, Aug 4, 2023	280.00	301.00	280.00	290.01
5057	NASDAQ	CVCO	Thu, Aug 3, 2023	285.64	285.64	274.71	278.76
5056	NASDAQ	CVCO	Wed, Aug 2, 2023	287.54	287.93	275.59	286.18
5055	NASDAQ	CVCO	Tue, Aug 1, 2023	294.65	297.55	290.21	290.84
5054	NASDAQ	CVCO	Mon, Jul 31, 2023	290.50	299.18	290.50	295.65
5053	NASDAQ	CVCO	Fri, Jul 28, 2023	290.34	292.36	288.52	289.44
5052	NASDAQ	CVCO	Thu, Jul 27, 2023	297.61	299.00	284.70	285.82
5051	NASDAQ	CVCO	Wed, Jul 26, 2023	292.98	294.36	289.59	294.35
5050	NASDAQ	CVCO	Tue, Jul 25, 2023	291.28	296.51	291.28	294.02
5049	NASDAQ	CVCO	Mon, Jul 24, 2023	288.16	293.54	287.25	291.93
5048	NASDAQ	CVCO	Fri, Jul 21, 2023	294.97	298.80	287.64	288.14
5047	NASDAQ	CVCO	Thu, Jul 20, 2023	300.24	300.39	290.10	291.71
5046	NASDAQ	CVCO	Wed, Jul 19, 2023	300.59	300.95	292.63	300.56
5045	NASDAQ	CVCO	Tue, Jul 18, 2023	299.05	301.62	297.57	298.62
5044	NASDAQ	CVCO	Mon, Jul 17, 2023	296.45	304.02	296.45	299.05
5043	NASDAQ	CVCO	Fri, Jul 14, 2023	293.42	299.16	289.55	298.73
5042	NASDAQ	CVCO	Thu, Jul 13, 2023	292.10	295.99	289.22	294.10
5041	NASDAQ	CVCO	Wed, Jul 12, 2023	286.64	293.69	286.64	291.08
5040	NASDAQ	CVCO	Tue, Jul 11, 2023	276.71	283.00	276.71	282.84
5039	NASDAQ	CVCO	Mon, Jul 10, 2023	264.96	275.99	264.03	275.99
5038	NASDAQ	CVCO	Fri, Jul 7, 2023	271.80	274.90	265.66	265.67
5037	NASDAQ	CVCO	Thu, Jul 6, 2023	278.88	278.88	271.12	272.13
5036	NASDAQ	CVCO	Wed, Jul 5, 2023	292.05	292.05	281.42	283.47
5035	NASDAQ	CVCO	Mon, Jul 3, 2023	294.39	295.96	290.24	292.25
5034	NASDAQ	CVCO	Fri, Jun 30, 2023	297.00	297.45	294.02	295.00
5033	NASDAQ	CVCO	Thu, Jun 29, 2023	290.00	299.05	290.00	295.63
5032	NASDAQ	CVCO	Wed, Jun 28, 2023	293.90	294.96	288.22	290.44
5031	NASDAQ	CVCO	Tue, Jun 27, 2023	280.02	295.49	280.02	291.90
5030	NASDAQ	CVCO	Mon, Jun 26, 2023	278.08	287.37	275.97	279.40
5029	NASDAQ	CVCO	Fri, Jun 23, 2023	272.87	281.30	272.87	276.50
5028	NASDAQ	CVCO	Thu, Jun 22, 2023	278.14	279.70	273.96	275.50
5027	NASDAQ	CVCO	Wed, Jun 21, 2023	269.90	281.01	269.90	279.35
5026	NASDAQ	CVCO	Tue, Jun 20, 2023	272.35	275.51	270.54	270.79
5025	NASDAQ	CVCO	Fri, Jun 16, 2023	280.03	280.03	272.32	274.14
5024	NASDAQ	CVCO	Thu, Jun 15, 2023	273.09	277.47	270.00	277.47
5023	NASDAQ	CVCO	Wed, Jun 14, 2023	283.86	287.59	273.07	273.98
5022	NASDAQ	CVCO	Tue, Jun 13, 2023	278.55	284.65	278.55	284.20
5021	NASDAQ	CVCO	Mon, Jun 12, 2023	276.97	281.65	276.97	277.87
5020	NASDAQ	CVCO	Fri, Jun 9, 2023	279.80	283.29	276.42	277.25
5019	NASDAQ	CVCO	Thu, Jun 8, 2023	287.15	288.00	281.38	282.05
5018	NASDAQ	CVCO	Wed, Jun 7, 2023	281.77	289.33	281.77	288.54
5017	NASDAQ	CVCO	Tue, Jun 6, 2023	267.06	282.65	267.06	281.77
5016	NASDAQ	CVCO	Mon, Jun 5, 2023	267.64	268.64	262.25	267.06
5015	NASDAQ	CVCO	Fri, Jun 2, 2023	262.57	271.38	261.58	270.95
5014	NASDAQ	CVCO	Thu, Jun 1, 2023	248.52	259.36	248.52	258.52
5013	NASDAQ	CVCO	Wed, May 31, 2023	260.29	260.29	245.87	248.98
5012	NASDAQ	CVCO	Tue, May 30, 2023	271.20	271.20	259.10	261.42
5011	NASDAQ	CVCO	Fri, May 26, 2023	270.39	272.41	264.45	271.08
5010	NASDAQ	CVCO	Thu, May 25, 2023	278.05	278.36	269.68	270.81
5009	NASDAQ	CVCO	Wed, May 24, 2023	281.39	282.00	275.52	277.51
5008	NASDAQ	CVCO	Tue, May 23, 2023	282.39	286.59	278.73	280.88
5007	NASDAQ	CVCO	Mon, May 22, 2023	280.19	285.64	277.63	284.05
5006	NASDAQ	CVCO	Fri, May 19, 2023	287.20	287.20	252.82	275.52
5005	NASDAQ	CVCO	Thu, May 18, 2023	292.87	296.00	288.93	293.39
5004	NASDAQ	CVCO	Wed, May 17, 2023	294.11	295.03	289.30	293.46
5003	NASDAQ	CVCO	Tue, May 16, 2023	291.57	293.17	287.44	293.04
5002	NASDAQ	CVCO	Mon, May 15, 2023	296.00	301.33	292.86	295.00
5001	NASDAQ	CVCO	Fri, May 12, 2023	302.02	303.33	289.68	296.53
5000	NASDAQ	CVCO	Thu, May 11, 2023	297.07	301.03	295.06	300.87
4999	NASDAQ	CVCO	Wed, May 10, 2023	299.44	303.86	289.60	298.13
4998	NASDAQ	CVCO	Tue, May 9, 2023	302.99	302.99	292.00	294.99
4997	NASDAQ	CVCO	Mon, May 8, 2023	300.74	306.80	300.00	305.92
4996	NASDAQ	CVCO	Fri, May 5, 2023	296.53	301.20	291.23	301.20
4995	NASDAQ	CVCO	Thu, May 4, 2023	294.47	294.95	286.55	292.61
4994	NASDAQ	CVCO	Wed, May 3, 2023	296.83	306.34	295.67	295.80
4993	NASDAQ	CVCO	Tue, May 2, 2023	298.45	299.44	290.96	297.42
4992	NASDAQ	CVCO	Mon, May 1, 2023	298.00	305.85	298.00	299.40
4991	NASDAQ	CVCO	Fri, Apr 28, 2023	289.29	301.58	289.26	300.22
4990	NASDAQ	CVCO	Thu, Apr 27, 2023	287.81	292.18	285.88	289.44
4989	NASDAQ	CVCO	Wed, Apr 26, 2023	295.01	297.71	285.97	287.71
4988	NASDAQ	CVCO	Tue, Apr 25, 2023	305.92	306.64	296.44	296.56
4987	NASDAQ	CVCO	Mon, Apr 24, 2023	309.53	311.21	306.18	309.57
4986	NASDAQ	CVCO	Fri, Apr 21, 2023	310.00	310.00	304.93	308.13
4985	NASDAQ	CVCO	Thu, Apr 20, 2023	303.74	310.00	303.74	309.58
4984	NASDAQ	CVCO	Wed, Apr 19, 2023	301.27	305.13	296.94	303.74
4983	NASDAQ	CVCO	Tue, Apr 18, 2023	298.18	303.41	294.49	300.96
4982	NASDAQ	CVCO	Mon, Apr 17, 2023	288.00	294.47	287.71	294.10
4981	NASDAQ	CVCO	Fri, Apr 14, 2023	292.40	295.00	285.21	288.14
4980	NASDAQ	CVCO	Thu, Apr 13, 2023	290.83	294.76	287.45	294.49
4979	NASDAQ	CVCO	Wed, Apr 12, 2023	290.81	291.47	286.32	288.29
4978	NASDAQ	CVCO	Tue, Apr 11, 2023	285.61	288.99	285.04	287.00
4977	NASDAQ	CVCO	Mon, Apr 10, 2023	277.00	286.00	277.00	284.05
4976	NASDAQ	CVCO	Thu, Apr 6, 2023	292.19	292.19	274.12	277.32
4975	NASDAQ	CVCO	Wed, Apr 5, 2023	299.83	299.83	292.48	293.94
4974	NASDAQ	CVCO	Tue, Apr 4, 2023	314.51	314.51	299.69	300.55
4973	NASDAQ	CVCO	Mon, Apr 3, 2023	317.00	318.00	308.72	312.87
4972	NASDAQ	CVCO	Fri, Mar 31, 2023	312.00	317.86	311.89	317.74
4971	NASDAQ	CVCO	Thu, Mar 30, 2023	306.20	312.95	306.20	311.00
4970	NASDAQ	CVCO	Wed, Mar 29, 2023	299.86	304.99	298.00	304.99
4969	NASDAQ	CVCO	Tue, Mar 28, 2023	294.45	299.02	292.35	298.98
4968	NASDAQ	CVCO	Mon, Mar 27, 2023	295.48	296.86	292.26	295.47
4967	NASDAQ	CVCO	Fri, Mar 24, 2023	285.77	293.83	284.25	293.06
4966	NASDAQ	CVCO	Thu, Mar 23, 2023	290.32	298.15	286.55	288.97
4965	NASDAQ	CVCO	Wed, Mar 22, 2023	298.16	300.00	288.36	289.45
4964	NASDAQ	CVCO	Tue, Mar 21, 2023	296.46	300.50	295.09	299.25
4963	NASDAQ	CVCO	Mon, Mar 20, 2023	291.00	296.00	290.83	294.34
4962	NASDAQ	CVCO	Fri, Mar 17, 2023	286.66	291.42	284.94	289.41
4961	NASDAQ	CVCO	Thu, Mar 16, 2023	276.73	289.50	276.73	288.46
4960	NASDAQ	CVCO	Wed, Mar 15, 2023	282.32	285.95	276.52	280.31
4959	NASDAQ	CVCO	Tue, Mar 14, 2023	289.23	289.23	281.49	287.50
4958	NASDAQ	CVCO	Mon, Mar 13, 2023	280.14	287.44	278.65	282.10
4957	NASDAQ	CVCO	Fri, Mar 10, 2023	287.33	290.04	280.57	284.53
4956	NASDAQ	CVCO	Thu, Mar 9, 2023	294.40	296.00	289.57	289.57
4955	NASDAQ	CVCO	Wed, Mar 8, 2023	289.14	294.82	287.44	294.80
4954	NASDAQ	CVCO	Tue, Mar 7, 2023	289.42	293.00	287.09	290.42
4953	NASDAQ	CVCO	Mon, Mar 6, 2023	293.51	294.72	286.67	289.42
4952	NASDAQ	CVCO	Fri, Mar 3, 2023	290.00	293.92	285.88	293.51
4951	NASDAQ	CVCO	Thu, Mar 2, 2023	283.00	290.55	283.00	289.56
4950	NASDAQ	CVCO	Wed, Mar 1, 2023	284.50	286.68	280.10	286.68
4949	NASDAQ	CVCO	Tue, Feb 28, 2023	282.38	285.55	282.33	285.00
4948	NASDAQ	CVCO	Mon, Feb 27, 2023	281.94	284.73	280.00	283.26
4947	NASDAQ	CVCO	Fri, Feb 24, 2023	274.00	283.02	274.00	281.01
4946	NASDAQ	CVCO	Thu, Feb 23, 2023	277.21	280.32	273.82	279.61
4945	NASDAQ	CVCO	Wed, Feb 22, 2023	273.34	277.60	270.42	275.59
4944	NASDAQ	CVCO	Tue, Feb 21, 2023	278.70	283.30	270.34	270.64
4943	NASDAQ	CVCO	Fri, Feb 17, 2023	288.18	288.18	279.70	284.83
4942	NASDAQ	CVCO	Thu, Feb 16, 2023	286.25	290.80	284.00	287.45
4941	NASDAQ	CVCO	Wed, Feb 15, 2023	283.96	291.50	283.96	290.82
4940	NASDAQ	CVCO	Tue, Feb 14, 2023	289.23	290.80	282.01	287.65
4939	NASDAQ	CVCO	Mon, Feb 13, 2023	284.00	291.26	280.77	291.02
4938	NASDAQ	CVCO	Fri, Feb 10, 2023	288.44	290.47	282.70	284.40
4937	NASDAQ	CVCO	Thu, Feb 9, 2023	293.79	299.36	286.41	290.47
4936	NASDAQ	CVCO	Wed, Feb 8, 2023	287.39	291.41	280.00	289.97
4935	NASDAQ	CVCO	Tue, Feb 7, 2023	269.03	290.98	265.52	290.73
4934	NASDAQ	CVCO	Mon, Feb 6, 2023	274.00	281.65	269.06	269.65
4933	NASDAQ	CVCO	Fri, Feb 3, 2023	257.00	290.15	257.00	274.02
4932	NASDAQ	CVCO	Thu, Feb 2, 2023	278.80	286.85	273.56	278.11
4931	NASDAQ	CVCO	Wed, Feb 1, 2023	265.69	275.42	261.34	275.30
4930	NASDAQ	CVCO	Tue, Jan 31, 2023	262.00	266.98	262.00	266.10
4929	NASDAQ	CVCO	Mon, Jan 30, 2023	269.99	272.34	258.73	259.67
4928	NASDAQ	CVCO	Fri, Jan 27, 2023	264.58	271.82	264.58	270.60
4927	NASDAQ	CVCO	Thu, Jan 26, 2023	266.20	271.57	261.77	267.47
4926	NASDAQ	CVCO	Wed, Jan 25, 2023	253.10	263.30	251.35	263.23
4925	NASDAQ	CVCO	Tue, Jan 24, 2023	256.86	263.07	256.86	257.76
4924	NASDAQ	CVCO	Mon, Jan 23, 2023	260.00	262.21	255.36	258.72
4923	NASDAQ	CVCO	Fri, Jan 20, 2023	251.59	258.31	249.00	258.16
4922	NASDAQ	CVCO	Thu, Jan 19, 2023	251.87	254.21	248.52	250.30
4921	NASDAQ	CVCO	Wed, Jan 18, 2023	265.41	269.08	250.33	254.94
4920	NASDAQ	CVCO	Tue, Jan 17, 2023	259.21	263.57	259.21	261.79
4919	NASDAQ	CVCO	Fri, Jan 13, 2023	252.76	263.78	252.43	261.94
4918	NASDAQ	CVCO	Thu, Jan 12, 2023	253.25	256.44	247.64	256.25
4917	NASDAQ	CVCO	Wed, Jan 11, 2023	243.32	251.24	243.32	250.38
4916	NASDAQ	CVCO	Tue, Jan 10, 2023	234.78	243.61	233.81	243.61
4915	NASDAQ	CVCO	Mon, Jan 9, 2023	236.36	240.45	234.92	236.81
4914	NASDAQ	CVCO	Fri, Jan 6, 2023	235.35	237.19	232.15	234.87
4913	NASDAQ	CVCO	Thu, Jan 5, 2023	231.82	235.98	230.31	231.88
4912	NASDAQ	CVCO	Wed, Jan 4, 2023	231.31	236.48	231.22	234.40
4911	NASDAQ	CVCO	Tue, Jan 3, 2023	228.27	230.87	224.62	228.00
4910	NASDAQ	CVCO	Fri, Dec 30, 2022	226.43	227.63	224.05	226.25
4909	NASDAQ	CVCO	Thu, Dec 29, 2022	222.55	229.74	220.66	228.92
4908	NASDAQ	CVCO	Wed, Dec 28, 2022	223.37	225.51	220.05	220.08
4907	NASDAQ	CVCO	Tue, Dec 27, 2022	225.14	227.35	221.58	222.95
4906	NASDAQ	CVCO	Fri, Dec 23, 2022	225.94	228.50	222.15	226.90
4905	NASDAQ	CVCO	Thu, Dec 22, 2022	228.89	228.89	221.03	224.86
4904	NASDAQ	CVCO	Wed, Dec 21, 2022	228.09	234.62	226.92	231.09
4903	NASDAQ	CVCO	Tue, Dec 20, 2022	224.35	226.97	221.95	224.88
4902	NASDAQ	CVCO	Mon, Dec 19, 2022	225.64	226.47	219.92	225.41
4901	NASDAQ	CVCO	Fri, Dec 16, 2022	224.28	231.42	224.16	228.38
4900	NASDAQ	CVCO	Thu, Dec 15, 2022	235.95	238.17	229.91	230.41
4899	NASDAQ	CVCO	Wed, Dec 14, 2022	238.17	243.74	235.88	238.05
4898	NASDAQ	CVCO	Tue, Dec 13, 2022	258.90	261.72	240.49	240.49
4897	NASDAQ	CVCO	Mon, Dec 12, 2022	240.03	248.40	237.73	245.75
4896	NASDAQ	CVCO	Fri, Dec 9, 2022	242.70	245.56	238.24	239.10
4895	NASDAQ	CVCO	Thu, Dec 8, 2022	243.14	248.87	242.62	243.87
4894	NASDAQ	CVCO	Wed, Dec 7, 2022	239.93	246.95	239.93	244.05
4893	NASDAQ	CVCO	Tue, Dec 6, 2022	240.92	242.00	237.14	241.00
4892	NASDAQ	CVCO	Mon, Dec 5, 2022	236.05	241.07	234.67	240.43
4891	NASDAQ	CVCO	Fri, Dec 2, 2022	236.70	241.63	230.34	240.00
4890	NASDAQ	CVCO	Thu, Dec 1, 2022	230.57	241.85	230.57	241.69
4889	NASDAQ	CVCO	Wed, Nov 30, 2022	219.91	230.51	217.39	229.63
4888	NASDAQ	CVCO	Tue, Nov 29, 2022	216.22	221.34	215.47	220.17
4887	NASDAQ	CVCO	Mon, Nov 28, 2022	219.79	220.97	216.44	218.04
4886	NASDAQ	CVCO	Fri, Nov 25, 2022	217.43	221.26	217.43	219.87
4885	NASDAQ	CVCO	Wed, Nov 23, 2022	217.15	221.30	216.18	219.40
4884	NASDAQ	CVCO	Tue, Nov 22, 2022	211.98	219.26	211.98	217.74
4883	NASDAQ	CVCO	Mon, Nov 21, 2022	205.62	209.19	203.30	208.68
4882	NASDAQ	CVCO	Fri, Nov 18, 2022	211.86	211.86	203.13	205.63
4881	NASDAQ	CVCO	Thu, Nov 17, 2022	211.92	211.92	202.38	205.84
4880	NASDAQ	CVCO	Wed, Nov 16, 2022	214.80	215.98	211.65	212.72
4879	NASDAQ	CVCO	Tue, Nov 15, 2022	221.25	223.01	213.50	214.92
4878	NASDAQ	CVCO	Mon, Nov 14, 2022	228.30	229.05	215.16	215.77
4877	NASDAQ	CVCO	Fri, Nov 11, 2022	235.92	239.04	231.27	231.43
4876	NASDAQ	CVCO	Thu, Nov 10, 2022	225.62	244.60	223.32	234.20
4875	NASDAQ	CVCO	Wed, Nov 9, 2022	208.19	215.50	208.19	212.33
4874	NASDAQ	CVCO	Tue, Nov 8, 2022	206.44	214.71	202.87	211.47
4873	NASDAQ	CVCO	Mon, Nov 7, 2022	200.74	206.04	197.93	203.96
4872	NASDAQ	CVCO	Fri, Nov 4, 2022	211.56	213.39	197.23	201.58
4871	NASDAQ	CVCO	Thu, Nov 3, 2022	203.71	206.18	193.91	202.40
4870	NASDAQ	CVCO	Wed, Nov 2, 2022	225.69	226.26	202.49	203.74
4869	NASDAQ	CVCO	Tue, Nov 1, 2022	230.94	230.94	224.55	230.01
4868	NASDAQ	CVCO	Mon, Oct 31, 2022	230.66	231.00	220.91	226.67
4867	NASDAQ	CVCO	Fri, Oct 28, 2022	222.32	234.50	222.32	233.34
4866	NASDAQ	CVCO	Thu, Oct 27, 2022	226.74	231.16	223.10	223.98
4865	NASDAQ	CVCO	Wed, Oct 26, 2022	231.35	236.35	225.17	225.62
4864	NASDAQ	CVCO	Tue, Oct 25, 2022	218.18	233.52	218.18	231.35
4863	NASDAQ	CVCO	Mon, Oct 24, 2022	213.48	216.70	210.96	216.61
4862	NASDAQ	CVCO	Fri, Oct 21, 2022	208.63	214.27	207.72	213.58
4861	NASDAQ	CVCO	Thu, Oct 20, 2022	209.41	212.89	205.68	206.85
4860	NASDAQ	CVCO	Wed, Oct 19, 2022	213.98	214.55	204.75	207.84
4859	NASDAQ	CVCO	Tue, Oct 18, 2022	217.81	219.90	213.57	217.32
4858	NASDAQ	CVCO	Mon, Oct 17, 2022	209.62	213.59	209.47	212.98
4857	NASDAQ	CVCO	Fri, Oct 14, 2022	212.49	212.49	203.72	205.69
4856	NASDAQ	CVCO	Thu, Oct 13, 2022	204.84	213.30	197.04	210.91
4855	NASDAQ	CVCO	Wed, Oct 12, 2022	213.61	213.61	206.30	208.39
4854	NASDAQ	CVCO	Tue, Oct 11, 2022	213.81	216.49	210.75	213.50
4853	NASDAQ	CVCO	Mon, Oct 10, 2022	212.33	216.38	211.03	213.79
4852	NASDAQ	CVCO	Fri, Oct 7, 2022	217.09	217.09	210.62	212.73
4851	NASDAQ	CVCO	Thu, Oct 6, 2022	221.11	223.95	213.97	219.42
4850	NASDAQ	CVCO	Wed, Oct 5, 2022	225.44	226.81	221.75	223.38
4849	NASDAQ	CVCO	Tue, Oct 4, 2022	217.57	228.85	217.57	228.84
4848	NASDAQ	CVCO	Mon, Oct 3, 2022	210.21	216.83	208.98	214.56
4847	NASDAQ	CVCO	Fri, Sep 30, 2022	208.07	214.20	205.42	205.76
4846	NASDAQ	CVCO	Thu, Sep 29, 2022	210.52	210.65	204.86	207.52
4845	NASDAQ	CVCO	Wed, Sep 28, 2022	204.85	216.85	204.85	214.31
4844	NASDAQ	CVCO	Tue, Sep 27, 2022	208.70	211.49	202.01	204.47
4843	NASDAQ	CVCO	Mon, Sep 26, 2022	205.94	211.59	205.94	207.27
4842	NASDAQ	CVCO	Fri, Sep 23, 2022	207.00	210.01	203.72	208.18
4841	NASDAQ	CVCO	Thu, Sep 22, 2022	211.88	212.74	207.54	209.83
4840	NASDAQ	CVCO	Wed, Sep 21, 2022	213.68	217.06	211.01	213.20
4839	NASDAQ	CVCO	Tue, Sep 20, 2022	209.38	211.29	207.12	209.91
4838	NASDAQ	CVCO	Mon, Sep 19, 2022	209.63	214.00	209.63	212.12
4837	NASDAQ	CVCO	Fri, Sep 16, 2022	202.78	210.78	201.57	210.20
4836	NASDAQ	CVCO	Thu, Sep 15, 2022	205.12	210.34	205.05	205.30
4835	NASDAQ	CVCO	Wed, Sep 14, 2022	211.78	211.78	202.91	205.21
4834	NASDAQ	CVCO	Tue, Sep 13, 2022	224.00	224.00	208.50	210.26
4833	NASDAQ	CVCO	Mon, Sep 12, 2022	228.40	231.84	228.40	231.26
4832	NASDAQ	CVCO	Fri, Sep 9, 2022	222.18	228.59	222.18	227.29
4831	NASDAQ	CVCO	Thu, Sep 8, 2022	217.14	221.79	214.78	221.23
4830	NASDAQ	CVCO	Wed, Sep 7, 2022	218.35	219.49	211.59	218.91
4829	NASDAQ	CVCO	Tue, Sep 6, 2022	222.46	222.46	212.90	216.89
4828	NASDAQ	CVCO	Fri, Sep 2, 2022	225.50	226.99	220.57	223.21
4827	NASDAQ	CVCO	Thu, Sep 1, 2022	231.66	234.76	221.09	224.18
4826	NASDAQ	CVCO	Wed, Aug 31, 2022	245.97	246.17	233.05	234.01
4825	NASDAQ	CVCO	Tue, Aug 30, 2022	246.49	247.20	240.77	243.94
4824	NASDAQ	CVCO	Mon, Aug 29, 2022	247.38	249.55	243.46	246.37
4823	NASDAQ	CVCO	Fri, Aug 26, 2022	259.00	259.99	247.00	247.94
4822	NASDAQ	CVCO	Thu, Aug 25, 2022	256.00	263.25	255.91	259.17
4821	NASDAQ	CVCO	Wed, Aug 24, 2022	261.14	263.90	255.97	256.44
4820	NASDAQ	CVCO	Tue, Aug 23, 2022	266.81	268.59	260.67	260.77
4819	NASDAQ	CVCO	Mon, Aug 22, 2022	269.45	271.75	265.14	266.42
4818	NASDAQ	CVCO	Fri, Aug 19, 2022	280.38	282.57	271.09	272.68
4817	NASDAQ	CVCO	Thu, Aug 18, 2022	278.53	284.57	278.53	283.00
4816	NASDAQ	CVCO	Wed, Aug 17, 2022	281.50	284.14	277.25	279.82
4815	NASDAQ	CVCO	Tue, Aug 16, 2022	283.59	290.60	283.00	285.75
4814	NASDAQ	CVCO	Mon, Aug 15, 2022	284.15	287.74	282.60	286.57
4813	NASDAQ	CVCO	Fri, Aug 12, 2022	279.60	285.90	279.60	285.00
4812	NASDAQ	CVCO	Thu, Aug 11, 2022	280.87	280.87	275.27	278.27
4811	NASDAQ	CVCO	Wed, Aug 10, 2022	278.91	286.56	275.54	278.12
4810	NASDAQ	CVCO	Tue, Aug 9, 2022	281.25	281.25	271.49	275.99
4809	NASDAQ	CVCO	Mon, Aug 8, 2022	277.56	282.49	277.56	280.70
4808	NASDAQ	CVCO	Fri, Aug 5, 2022	260.00	298.07	260.00	274.30
4807	NASDAQ	CVCO	Thu, Aug 4, 2022	253.66	258.60	253.66	255.72
4806	NASDAQ	CVCO	Wed, Aug 3, 2022	253.20	257.74	249.50	251.19
4805	NASDAQ	CVCO	Tue, Aug 2, 2022	260.10	260.10	249.67	250.29
4804	NASDAQ	CVCO	Mon, Aug 1, 2022	255.19	269.28	254.00	262.10
4803	NASDAQ	CVCO	Fri, Jul 29, 2022	248.69	258.05	248.66	257.79
4802	NASDAQ	CVCO	Thu, Jul 28, 2022	245.16	250.15	242.25	249.66
4801	NASDAQ	CVCO	Wed, Jul 27, 2022	239.01	245.91	235.60	244.26
4800	NASDAQ	CVCO	Tue, Jul 26, 2022	238.37	238.69	232.84	238.35
4799	NASDAQ	CVCO	Mon, Jul 25, 2022	238.75	238.75	234.67	238.24
4798	NASDAQ	CVCO	Fri, Jul 22, 2022	239.42	242.87	233.55	238.84
4797	NASDAQ	CVCO	Thu, Jul 21, 2022	234.95	240.09	232.66	240.09
4796	NASDAQ	CVCO	Wed, Jul 20, 2022	229.94	234.97	227.14	234.88
4795	NASDAQ	CVCO	Tue, Jul 19, 2022	225.00	229.62	225.00	229.50
4794	NASDAQ	CVCO	Mon, Jul 18, 2022	224.25	224.68	220.71	222.77
4793	NASDAQ	CVCO	Fri, Jul 15, 2022	223.47	223.57	217.54	221.84
4792	NASDAQ	CVCO	Thu, Jul 14, 2022	219.35	219.85	215.54	219.68
4791	NASDAQ	CVCO	Wed, Jul 13, 2022	218.69	222.76	214.58	221.69
4790	NASDAQ	CVCO	Tue, Jul 12, 2022	219.59	225.66	218.53	220.56
4789	NASDAQ	CVCO	Mon, Jul 11, 2022	219.56	224.49	219.56	220.62
4788	NASDAQ	CVCO	Fri, Jul 8, 2022	219.76	223.37	217.94	222.17
4787	NASDAQ	CVCO	Thu, Jul 7, 2022	215.34	219.19	212.45	218.91
4786	NASDAQ	CVCO	Wed, Jul 6, 2022	208.80	212.72	204.85	212.68
4785	NASDAQ	CVCO	Tue, Jul 5, 2022	198.21	210.41	197.37	210.40
4784	NASDAQ	CVCO	Fri, Jul 1, 2022	196.14	202.77	195.99	201.77
4783	NASDAQ	CVCO	Thu, Jun 30, 2022	193.13	198.25	189.42	195.99
4782	NASDAQ	CVCO	Wed, Jun 29, 2022	197.61	197.61	191.00	196.92
4781	NASDAQ	CVCO	Tue, Jun 28, 2022	199.03	203.28	197.49	197.49
4780	NASDAQ	CVCO	Mon, Jun 27, 2022	201.00	203.70	197.41	197.50
4779	NASDAQ	CVCO	Fri, Jun 24, 2022	194.73	198.96	194.12	198.71
4778	NASDAQ	CVCO	Thu, Jun 23, 2022	188.55	195.20	188.55	193.96
4777	NASDAQ	CVCO	Wed, Jun 22, 2022	185.83	192.21	185.83	188.55
4776	NASDAQ	CVCO	Tue, Jun 21, 2022	190.26	192.26	183.45	187.84
4775	NASDAQ	CVCO	Fri, Jun 17, 2022	187.78	192.53	179.47	187.75
4774	NASDAQ	CVCO	Thu, Jun 16, 2022	191.87	191.87	181.16	184.55
4773	NASDAQ	CVCO	Wed, Jun 15, 2022	199.28	202.60	193.92	196.85
4772	NASDAQ	CVCO	Tue, Jun 14, 2022	197.04	197.99	193.36	196.79
4771	NASDAQ	CVCO	Mon, Jun 13, 2022	200.15	202.83	192.79	194.85
4770	NASDAQ	CVCO	Fri, Jun 10, 2022	208.96	211.25	204.05	205.08
4769	NASDAQ	CVCO	Thu, Jun 9, 2022	215.77	215.99	209.77	212.39
4768	NASDAQ	CVCO	Wed, Jun 8, 2022	215.12	217.85	212.63	214.71
4767	NASDAQ	CVCO	Tue, Jun 7, 2022	215.79	217.32	211.54	214.96
4766	NASDAQ	CVCO	Mon, Jun 6, 2022	220.51	220.68	215.64	219.07
4765	NASDAQ	CVCO	Fri, Jun 3, 2022	219.20	221.46	215.51	216.00
4764	NASDAQ	CVCO	Thu, Jun 2, 2022	217.82	224.24	216.71	222.52
4763	NASDAQ	CVCO	Wed, Jun 1, 2022	224.45	224.45	213.41	215.88
4762	NASDAQ	CVCO	Tue, May 31, 2022	220.52	228.11	217.66	222.16
4761	NASDAQ	CVCO	Fri, May 27, 2022	220.18	229.33	218.45	219.20
4760	NASDAQ	CVCO	Thu, May 26, 2022	208.68	219.22	208.68	216.60
4759	NASDAQ	CVCO	Wed, May 25, 2022	195.70	211.52	195.70	209.87
4758	NASDAQ	CVCO	Tue, May 24, 2022	224.95	224.95	196.27	196.63
4757	NASDAQ	CVCO	Mon, May 23, 2022	229.59	229.59	224.05	225.73
4756	NASDAQ	CVCO	Fri, May 20, 2022	230.93	230.93	218.50	225.55
4755	NASDAQ	CVCO	Thu, May 19, 2022	223.06	229.50	223.06	226.07
4754	NASDAQ	CVCO	Wed, May 18, 2022	236.76	236.76	223.22	225.84
4753	NASDAQ	CVCO	Tue, May 17, 2022	238.99	242.34	234.51	241.59
4752	NASDAQ	CVCO	Mon, May 16, 2022	234.12	236.31	228.43	233.54
4751	NASDAQ	CVCO	Fri, May 13, 2022	232.04	236.03	224.41	234.29
4750	NASDAQ	CVCO	Thu, May 12, 2022	218.63	230.39	218.01	228.92
4749	NASDAQ	CVCO	Wed, May 11, 2022	232.19	232.19	216.78	217.89
4748	NASDAQ	CVCO	Tue, May 10, 2022	240.89	241.62	228.74	230.53
4747	NASDAQ	CVCO	Mon, May 9, 2022	238.12	243.52	234.77	238.53
4746	NASDAQ	CVCO	Fri, May 6, 2022	243.46	247.17	236.63	242.47
4745	NASDAQ	CVCO	Thu, May 5, 2022	257.51	257.51	240.74	244.76
4744	NASDAQ	CVCO	Wed, May 4, 2022	248.70	262.54	245.49	261.87
4743	NASDAQ	CVCO	Tue, May 3, 2022	241.76	247.73	240.36	246.58
4742	NASDAQ	CVCO	Mon, May 2, 2022	236.10	243.53	234.33	243.48
4741	NASDAQ	CVCO	Fri, Apr 29, 2022	236.03	242.63	234.90	236.25
4740	NASDAQ	CVCO	Thu, Apr 28, 2022	234.84	241.59	229.93	239.04
4739	NASDAQ	CVCO	Wed, Apr 27, 2022	232.77	235.59	228.77	231.41
4738	NASDAQ	CVCO	Tue, Apr 26, 2022	239.42	240.52	231.90	232.82
4737	NASDAQ	CVCO	Mon, Apr 25, 2022	232.20	243.70	232.20	242.99
4736	NASDAQ	CVCO	Fri, Apr 22, 2022	234.27	235.83	232.93	234.28
4735	NASDAQ	CVCO	Thu, Apr 21, 2022	248.00	248.00	235.33	236.80
4734	NASDAQ	CVCO	Wed, Apr 20, 2022	247.67	250.78	242.92	243.87
4733	NASDAQ	CVCO	Tue, Apr 19, 2022	238.68	249.24	238.68	247.40
4732	NASDAQ	CVCO	Mon, Apr 18, 2022	233.64	239.35	233.42	238.71
4731	NASDAQ	CVCO	Thu, Apr 14, 2022	241.80	243.71	234.94	235.94
4730	NASDAQ	CVCO	Wed, Apr 13, 2022	230.02	242.18	230.02	241.00
4729	NASDAQ	CVCO	Tue, Apr 12, 2022	235.04	241.94	229.33	230.00
4728	NASDAQ	CVCO	Mon, Apr 11, 2022	227.42	234.99	227.42	232.32
4727	NASDAQ	CVCO	Fri, Apr 8, 2022	230.65	236.37	228.38	229.90
4726	NASDAQ	CVCO	Thu, Apr 7, 2022	228.53	231.20	224.13	229.53
4725	NASDAQ	CVCO	Wed, Apr 6, 2022	233.00	233.48	226.69	228.21
4724	NASDAQ	CVCO	Tue, Apr 5, 2022	245.74	246.62	235.12	236.50
4723	NASDAQ	CVCO	Mon, Apr 4, 2022	245.52	251.00	244.34	245.08
4722	NASDAQ	CVCO	Fri, Apr 1, 2022	243.20	245.68	240.11	243.84
4721	NASDAQ	CVCO	Thu, Mar 31, 2022	248.30	255.00	240.27	240.85
4720	NASDAQ	CVCO	Wed, Mar 30, 2022	258.61	258.61	250.50	250.99
4719	NASDAQ	CVCO	Tue, Mar 29, 2022	253.26	259.36	252.06	257.16
4718	NASDAQ	CVCO	Mon, Mar 28, 2022	247.81	251.94	243.20	250.68
4717	NASDAQ	CVCO	Fri, Mar 25, 2022	254.00	257.01	246.21	247.00
4716	NASDAQ	CVCO	Thu, Mar 24, 2022	276.05	276.05	250.68	253.50
4715	NASDAQ	CVCO	Wed, Mar 23, 2022	284.00	284.00	275.20	276.34
4714	NASDAQ	CVCO	Tue, Mar 22, 2022	280.27	288.53	280.27	287.12
4713	NASDAQ	CVCO	Mon, Mar 21, 2022	286.77	286.78	274.69	277.45
4712	NASDAQ	CVCO	Fri, Mar 18, 2022	288.47	290.28	283.18	285.53
4711	NASDAQ	CVCO	Thu, Mar 17, 2022	280.53	289.88	280.06	286.96
4710	NASDAQ	CVCO	Wed, Mar 16, 2022	278.60	286.26	274.70	283.61
4709	NASDAQ	CVCO	Tue, Mar 15, 2022	267.08	277.51	266.40	277.39
4708	NASDAQ	CVCO	Mon, Mar 14, 2022	269.66	269.66	260.83	264.00
4707	NASDAQ	CVCO	Fri, Mar 11, 2022	271.10	273.05	264.03	266.90
4706	NASDAQ	CVCO	Thu, Mar 10, 2022	265.43	273.75	264.93	271.60
4705	NASDAQ	CVCO	Wed, Mar 9, 2022	265.39	275.62	265.39	271.74
4704	NASDAQ	CVCO	Tue, Mar 8, 2022	260.09	268.33	253.05	261.00
4703	NASDAQ	CVCO	Mon, Mar 7, 2022	269.37	274.64	257.92	257.93
4702	NASDAQ	CVCO	Fri, Mar 4, 2022	270.64	270.93	266.70	270.47
4701	NASDAQ	CVCO	Thu, Mar 3, 2022	287.29	287.29	271.75	274.67
4700	NASDAQ	CVCO	Wed, Mar 2, 2022	274.10	285.45	270.20	283.26
4699	NASDAQ	CVCO	Tue, Mar 1, 2022	271.12	275.00	268.44	271.18
4698	NASDAQ	CVCO	Mon, Feb 28, 2022	272.37	276.50	268.25	272.63
4697	NASDAQ	CVCO	Fri, Feb 25, 2022	272.35	277.06	267.95	276.76
4696	NASDAQ	CVCO	Thu, Feb 24, 2022	259.67	271.62	259.67	270.00
4695	NASDAQ	CVCO	Wed, Feb 23, 2022	272.98	272.98	263.60	265.00
4694	NASDAQ	CVCO	Tue, Feb 22, 2022	288.78	289.17	271.45	272.21
4693	NASDAQ	CVCO	Fri, Feb 18, 2022	287.54	293.06	286.90	290.24
4692	NASDAQ	CVCO	Thu, Feb 17, 2022	290.65	294.24	287.82	289.47
4691	NASDAQ	CVCO	Wed, Feb 16, 2022	286.46	294.25	283.35	293.83
4690	NASDAQ	CVCO	Tue, Feb 15, 2022	288.85	288.85	284.53	286.41
4689	NASDAQ	CVCO	Mon, Feb 14, 2022	283.86	289.51	282.21	284.01
4688	NASDAQ	CVCO	Fri, Feb 11, 2022	290.29	290.90	279.21	283.34
4687	NASDAQ	CVCO	Thu, Feb 10, 2022	293.50	303.02	287.41	288.93
4686	NASDAQ	CVCO	Wed, Feb 9, 2022	298.68	305.21	295.33	297.61
4685	NASDAQ	CVCO	Tue, Feb 8, 2022	293.34	303.16	293.34	294.00
4684	NASDAQ	CVCO	Mon, Feb 7, 2022	292.73	296.92	282.24	292.40
4683	NASDAQ	CVCO	Fri, Feb 4, 2022	280.00	297.85	274.80	290.72
4682	NASDAQ	CVCO	Thu, Feb 3, 2022	272.16	293.44	271.23	277.28
4681	NASDAQ	CVCO	Wed, Feb 2, 2022	271.46	275.44	269.01	274.38
4680	NASDAQ	CVCO	Tue, Feb 1, 2022	270.78	270.80	262.27	270.20
4679	NASDAQ	CVCO	Mon, Jan 31, 2022	259.02	270.36	256.56	269.44
4678	NASDAQ	CVCO	Fri, Jan 28, 2022	253.82	261.86	245.58	261.86
4677	NASDAQ	CVCO	Thu, Jan 27, 2022	257.71	262.70	249.96	252.17
4676	NASDAQ	CVCO	Wed, Jan 26, 2022	269.48	273.08	251.48	256.44
4675	NASDAQ	CVCO	Tue, Jan 25, 2022	265.84	268.87	257.90	265.00
4674	NASDAQ	CVCO	Mon, Jan 24, 2022	251.01	268.34	250.01	268.34
4673	NASDAQ	CVCO	Fri, Jan 21, 2022	255.57	264.54	253.60	253.60
4672	NASDAQ	CVCO	Thu, Jan 20, 2022	266.81	270.00	257.31	257.53
4671	NASDAQ	CVCO	Wed, Jan 19, 2022	270.10	272.63	261.98	264.56
4670	NASDAQ	CVCO	Tue, Jan 18, 2022	279.27	279.27	267.13	269.71
4669	NASDAQ	CVCO	Fri, Jan 14, 2022	282.00	284.24	277.79	283.72
4668	NASDAQ	CVCO	Thu, Jan 13, 2022	284.96	293.64	284.96	285.31
4667	NASDAQ	CVCO	Wed, Jan 12, 2022	289.51	292.39	282.19	282.51
4666	NASDAQ	CVCO	Tue, Jan 11, 2022	285.08	292.46	282.70	289.46
4665	NASDAQ	CVCO	Mon, Jan 10, 2022	281.07	284.29	274.76	284.07
4664	NASDAQ	CVCO	Fri, Jan 7, 2022	301.64	301.64	283.05	283.08
4663	NASDAQ	CVCO	Thu, Jan 6, 2022	303.45	306.18	298.60	303.03
4662	NASDAQ	CVCO	Wed, Jan 5, 2022	316.43	320.67	303.88	303.88
4661	NASDAQ	CVCO	Tue, Jan 4, 2022	312.11	319.10	312.03	318.10
4660	NASDAQ	CVCO	Mon, Jan 3, 2022	318.24	324.99	309.25	311.95
4659	NASDAQ	CVCO	Fri, Dec 31, 2021	314.96	319.14	313.61	317.65
4658	NASDAQ	CVCO	Thu, Dec 30, 2021	315.40	317.44	313.34	314.00
4657	NASDAQ	CVCO	Wed, Dec 29, 2021	312.01	317.22	310.00	316.66
4656	NASDAQ	CVCO	Tue, Dec 28, 2021	307.95	313.03	302.32	311.42
4655	NASDAQ	CVCO	Mon, Dec 27, 2021	303.55	309.88	303.02	309.09
4654	NASDAQ	CVCO	Thu, Dec 23, 2021	302.60	305.20	301.27	302.73
4653	NASDAQ	CVCO	Wed, Dec 22, 2021	300.22	304.02	299.19	302.65
4652	NASDAQ	CVCO	Tue, Dec 21, 2021	290.61	300.60	290.51	300.46
4651	NASDAQ	CVCO	Mon, Dec 20, 2021	293.17	293.17	281.58	288.11
4650	NASDAQ	CVCO	Fri, Dec 17, 2021	296.92	302.44	293.31	296.21
4649	NASDAQ	CVCO	Thu, Dec 16, 2021	312.49	312.88	297.05	299.92
4648	NASDAQ	CVCO	Wed, Dec 15, 2021	308.80	312.42	301.99	311.25
4647	NASDAQ	CVCO	Tue, Dec 14, 2021	310.30	313.93	304.25	310.21
4646	NASDAQ	CVCO	Mon, Dec 13, 2021	324.09	325.70	309.86	310.17
4645	NASDAQ	CVCO	Fri, Dec 10, 2021	318.75	323.77	315.50	322.71
4644	NASDAQ	CVCO	Thu, Dec 9, 2021	314.94	323.15	312.06	317.83
4643	NASDAQ	CVCO	Wed, Dec 8, 2021	325.10	327.24	317.66	318.36
4642	NASDAQ	CVCO	Tue, Dec 7, 2021	320.89	326.11	317.92	325.08
4641	NASDAQ	CVCO	Mon, Dec 6, 2021	312.24	319.12	311.30	318.88
4640	NASDAQ	CVCO	Fri, Dec 3, 2021	317.63	319.02	306.94	309.02
4639	NASDAQ	CVCO	Thu, Dec 2, 2021	305.16	318.58	305.16	318.22
4638	NASDAQ	CVCO	Wed, Dec 1, 2021	302.00	316.62	301.50	302.88
4637	NASDAQ	CVCO	Tue, Nov 30, 2021	303.50	309.87	295.70	297.49
4636	NASDAQ	CVCO	Mon, Nov 29, 2021	302.28	307.28	297.20	304.74
4635	NASDAQ	CVCO	Fri, Nov 26, 2021	301.90	308.85	295.87	297.65
4634	NASDAQ	CVCO	Wed, Nov 24, 2021	306.65	315.86	306.58	310.49
4633	NASDAQ	CVCO	Tue, Nov 23, 2021	292.47	310.83	292.47	308.64
4632	NASDAQ	CVCO	Mon, Nov 22, 2021	292.48	300.92	292.48	294.36
4631	NASDAQ	CVCO	Fri, Nov 19, 2021	291.24	298.55	291.24	291.53
4630	NASDAQ	CVCO	Thu, Nov 18, 2021	295.00	296.99	289.65	293.71
4629	NASDAQ	CVCO	Wed, Nov 17, 2021	290.49	295.08	288.59	294.08
4628	NASDAQ	CVCO	Tue, Nov 16, 2021	290.64	295.36	289.92	291.44
4627	NASDAQ	CVCO	Mon, Nov 15, 2021	295.57	295.57	285.84	290.04
4626	NASDAQ	CVCO	Fri, Nov 12, 2021	293.00	297.00	291.17	295.00
4625	NASDAQ	CVCO	Thu, Nov 11, 2021	291.47	295.00	288.75	292.99
4624	NASDAQ	CVCO	Wed, Nov 10, 2021	294.85	296.10	289.15	289.55
4623	NASDAQ	CVCO	Tue, Nov 9, 2021	287.14	294.83	287.14	294.69
4622	NASDAQ	CVCO	Mon, Nov 8, 2021	271.00	286.58	271.00	285.86
4621	NASDAQ	CVCO	Fri, Nov 5, 2021	267.87	272.76	262.23	267.11
4620	NASDAQ	CVCO	Thu, Nov 4, 2021	260.00	265.55	257.49	262.84
4619	NASDAQ	CVCO	Wed, Nov 3, 2021	244.00	263.82	244.00	258.94
4618	NASDAQ	CVCO	Tue, Nov 2, 2021	245.22	245.22	240.95	242.10
4617	NASDAQ	CVCO	Mon, Nov 1, 2021	240.30	247.01	237.97	244.13
4616	NASDAQ	CVCO	Fri, Oct 29, 2021	241.29	242.75	240.38	240.38
4615	NASDAQ	CVCO	Thu, Oct 28, 2021	238.14	243.20	238.14	241.00
4614	NASDAQ	CVCO	Wed, Oct 27, 2021	239.85	244.79	236.76	237.80
4613	NASDAQ	CVCO	Tue, Oct 26, 2021	242.15	243.50	238.22	241.00
4612	NASDAQ	CVCO	Mon, Oct 25, 2021	240.62	243.10	238.80	241.00
4611	NASDAQ	CVCO	Fri, Oct 22, 2021	245.00	249.95	240.52	241.00
4610	NASDAQ	CVCO	Thu, Oct 21, 2021	241.65	246.39	239.28	246.06
4609	NASDAQ	CVCO	Wed, Oct 20, 2021	235.36	243.21	235.36	242.80
4608	NASDAQ	CVCO	Tue, Oct 19, 2021	232.29	234.66	228.91	234.21
4607	NASDAQ	CVCO	Mon, Oct 18, 2021	228.50	232.33	228.50	232.27
4606	NASDAQ	CVCO	Fri, Oct 15, 2021	239.10	239.10	229.14	229.14
4605	NASDAQ	CVCO	Thu, Oct 14, 2021	235.88	239.24	235.45	235.70
4604	NASDAQ	CVCO	Wed, Oct 13, 2021	234.54	235.89	230.99	231.72
4603	NASDAQ	CVCO	Tue, Oct 12, 2021	235.38	235.38	231.16	233.74
4602	NASDAQ	CVCO	Mon, Oct 11, 2021	231.96	235.68	230.97	233.58
4601	NASDAQ	CVCO	Fri, Oct 8, 2021	234.86	234.86	230.62	233.63
4600	NASDAQ	CVCO	Thu, Oct 7, 2021	238.71	241.00	234.71	236.00
4599	NASDAQ	CVCO	Wed, Oct 6, 2021	236.55	239.11	234.95	236.85
4598	NASDAQ	CVCO	Tue, Oct 5, 2021	241.60	242.50	231.29	238.50
4597	NASDAQ	CVCO	Mon, Oct 4, 2021	241.43	249.98	240.95	242.00
4596	NASDAQ	CVCO	Fri, Oct 1, 2021	237.25	242.99	232.00	242.31
4595	NASDAQ	CVCO	Thu, Sep 30, 2021	245.48	245.48	236.32	236.74
4594	NASDAQ	CVCO	Wed, Sep 29, 2021	244.57	247.63	244.48	245.01
4593	NASDAQ	CVCO	Tue, Sep 28, 2021	248.01	248.01	242.30	242.77
4592	NASDAQ	CVCO	Mon, Sep 27, 2021	244.16	249.88	241.54	248.11
4591	NASDAQ	CVCO	Fri, Sep 24, 2021	244.95	248.04	243.42	244.79
4590	NASDAQ	CVCO	Thu, Sep 23, 2021	247.89	248.39	246.54	247.29
4589	NASDAQ	CVCO	Wed, Sep 22, 2021	248.02	248.52	245.80	245.80
4588	NASDAQ	CVCO	Tue, Sep 21, 2021	248.66	248.66	244.72	246.01
4587	NASDAQ	CVCO	Mon, Sep 20, 2021	249.51	254.66	242.43	246.38
4586	NASDAQ	CVCO	Fri, Sep 17, 2021	252.19	256.06	245.40	254.49
4585	NASDAQ	CVCO	Thu, Sep 16, 2021	249.91	256.70	248.16	251.23
4584	NASDAQ	CVCO	Wed, Sep 15, 2021	244.60	251.44	244.47	250.19
4583	NASDAQ	CVCO	Tue, Sep 14, 2021	248.75	252.24	244.65	245.87
4582	NASDAQ	CVCO	Mon, Sep 13, 2021	249.47	249.47	237.86	248.88
4581	NASDAQ	CVCO	Fri, Sep 10, 2021	255.21	256.92	249.01	249.01
4580	NASDAQ	CVCO	Thu, Sep 9, 2021	250.82	256.20	247.99	253.76
4579	NASDAQ	CVCO	Wed, Sep 8, 2021	247.71	251.14	246.00	249.80
4578	NASDAQ	CVCO	Tue, Sep 7, 2021	251.18	252.78	249.24	249.58
4577	NASDAQ	CVCO	Fri, Sep 3, 2021	256.99	257.49	251.01	252.48
4576	NASDAQ	CVCO	Thu, Sep 2, 2021	255.27	259.75	253.34	259.07
4575	NASDAQ	CVCO	Wed, Sep 1, 2021	254.90	258.95	252.49	255.12
4574	NASDAQ	CVCO	Tue, Aug 31, 2021	258.33	260.30	251.22	255.50
4573	NASDAQ	CVCO	Mon, Aug 30, 2021	266.40	266.40	259.84	259.97
4572	NASDAQ	CVCO	Fri, Aug 27, 2021	257.56	265.48	254.26	263.93
4571	NASDAQ	CVCO	Thu, Aug 26, 2021	258.65	260.84	255.12	257.66
4570	NASDAQ	CVCO	Wed, Aug 25, 2021	258.56	260.11	251.25	259.67
4569	NASDAQ	CVCO	Tue, Aug 24, 2021	250.29	258.61	250.29	256.00
4568	NASDAQ	CVCO	Mon, Aug 23, 2021	252.65	252.65	247.11	250.65
4567	NASDAQ	CVCO	Fri, Aug 20, 2021	244.77	251.75	244.23	249.97
4566	NASDAQ	CVCO	Thu, Aug 19, 2021	249.20	250.71	240.03	246.42
4565	NASDAQ	CVCO	Wed, Aug 18, 2021	253.63	257.55	249.76	250.48
4564	NASDAQ	CVCO	Tue, Aug 17, 2021	259.49	259.49	252.67	254.37
4563	NASDAQ	CVCO	Mon, Aug 16, 2021	254.48	261.89	247.10	260.65
4562	NASDAQ	CVCO	Fri, Aug 13, 2021	254.93	256.15	254.52	254.52
4561	NASDAQ	CVCO	Thu, Aug 12, 2021	261.28	261.28	253.57	254.50
4560	NASDAQ	CVCO	Wed, Aug 11, 2021	252.85	259.71	252.62	259.66
4559	NASDAQ	CVCO	Tue, Aug 10, 2021	247.23	254.16	241.90	251.95
4558	NASDAQ	CVCO	Mon, Aug 9, 2021	245.66	247.98	244.96	245.80
4557	NASDAQ	CVCO	Fri, Aug 6, 2021	245.00	250.00	239.59	248.18
4556	NASDAQ	CVCO	Thu, Aug 5, 2021	240.09	241.62	235.35	241.62
4555	NASDAQ	CVCO	Wed, Aug 4, 2021	235.61	240.90	235.61	238.60
4554	NASDAQ	CVCO	Tue, Aug 3, 2021	238.65	238.65	235.00	236.50
4553	NASDAQ	CVCO	Mon, Aug 2, 2021	237.79	243.76	236.69	237.28
4552	NASDAQ	CVCO	Fri, Jul 30, 2021	237.19	240.00	233.38	235.00
4551	NASDAQ	CVCO	Thu, Jul 29, 2021	231.92	240.00	231.92	239.00
4550	NASDAQ	CVCO	Wed, Jul 28, 2021	230.47	231.20	227.99	228.98
4549	NASDAQ	CVCO	Tue, Jul 27, 2021	228.40	231.02	226.80	227.51
4548	NASDAQ	CVCO	Mon, Jul 26, 2021	219.26	230.34	219.26	228.41
4547	NASDAQ	CVCO	Fri, Jul 23, 2021	213.81	218.32	213.21	217.85
4546	NASDAQ	CVCO	Thu, Jul 22, 2021	217.70	219.73	212.58	213.30
4545	NASDAQ	CVCO	Wed, Jul 21, 2021	221.24	221.24	216.33	220.82
4544	NASDAQ	CVCO	Tue, Jul 20, 2021	211.96	223.07	210.05	219.33
4543	NASDAQ	CVCO	Mon, Jul 19, 2021	205.71	213.01	205.00	212.14
4542	NASDAQ	CVCO	Fri, Jul 16, 2021	212.00	215.62	209.86	209.99
4541	NASDAQ	CVCO	Thu, Jul 15, 2021	210.58	212.75	209.19	211.90
4540	NASDAQ	CVCO	Wed, Jul 14, 2021	208.11	213.15	207.17	212.28
4539	NASDAQ	CVCO	Tue, Jul 13, 2021	214.11	214.11	207.41	207.54
4538	NASDAQ	CVCO	Mon, Jul 12, 2021	216.30	218.31	214.60	215.39
4537	NASDAQ	CVCO	Fri, Jul 9, 2021	217.16	218.18	214.82	216.29
4536	NASDAQ	CVCO	Thu, Jul 8, 2021	218.47	221.36	214.17	215.83
4535	NASDAQ	CVCO	Wed, Jul 7, 2021	223.88	227.62	222.21	223.50
4534	NASDAQ	CVCO	Tue, Jul 6, 2021	228.26	228.26	220.70	223.54
4533	NASDAQ	CVCO	Fri, Jul 2, 2021	229.80	233.12	226.37	227.01
4532	NASDAQ	CVCO	Thu, Jul 1, 2021	223.73	230.52	223.00	230.42
4531	NASDAQ	CVCO	Wed, Jun 30, 2021	222.06	224.63	222.00	222.19
4530	NASDAQ	CVCO	Tue, Jun 29, 2021	220.60	226.16	220.60	223.38
4529	NASDAQ	CVCO	Mon, Jun 28, 2021	221.36	222.07	216.56	221.19
4528	NASDAQ	CVCO	Fri, Jun 25, 2021	220.17	222.40	218.48	219.81
4527	NASDAQ	CVCO	Thu, Jun 24, 2021	219.78	220.83	217.63	220.17
4526	NASDAQ	CVCO	Wed, Jun 23, 2021	220.79	220.79	216.60	218.02
4525	NASDAQ	CVCO	Tue, Jun 22, 2021	217.38	220.15	215.98	220.15
4524	NASDAQ	CVCO	Mon, Jun 21, 2021	219.85	219.85	215.45	218.67
4523	NASDAQ	CVCO	Fri, Jun 18, 2021	216.35	221.55	215.25	217.37
4522	NASDAQ	CVCO	Thu, Jun 17, 2021	215.00	220.98	214.52	218.97
4521	NASDAQ	CVCO	Wed, Jun 16, 2021	216.13	217.48	214.00	215.00
4520	NASDAQ	CVCO	Tue, Jun 15, 2021	216.32	219.70	215.96	216.70
4519	NASDAQ	CVCO	Mon, Jun 14, 2021	218.46	224.09	215.03	215.12
4518	NASDAQ	CVCO	Fri, Jun 11, 2021	216.06	219.37	216.06	218.57
4517	NASDAQ	CVCO	Thu, Jun 10, 2021	222.80	223.00	215.39	215.52
4516	NASDAQ	CVCO	Wed, Jun 9, 2021	228.13	228.13	220.56	221.58
4515	NASDAQ	CVCO	Tue, Jun 8, 2021	225.52	229.21	225.52	227.93
4514	NASDAQ	CVCO	Mon, Jun 7, 2021	229.53	230.63	223.86	226.00
4513	NASDAQ	CVCO	Fri, Jun 4, 2021	223.89	229.56	223.62	227.57
4512	NASDAQ	CVCO	Thu, Jun 3, 2021	219.87	223.42	214.82	221.90
4511	NASDAQ	CVCO	Wed, Jun 2, 2021	224.42	225.46	218.61	220.54
4510	NASDAQ	CVCO	Tue, Jun 1, 2021	222.65	226.04	219.60	225.26
4509	NASDAQ	CVCO	Fri, May 28, 2021	226.26	226.26	219.13	221.27
4508	NASDAQ	CVCO	Thu, May 27, 2021	228.06	231.05	218.37	219.20
4507	NASDAQ	CVCO	Wed, May 26, 2021	215.49	223.46	215.07	223.04
4506	NASDAQ	CVCO	Tue, May 25, 2021	211.90	217.10	210.61	210.69
4505	NASDAQ	CVCO	Mon, May 24, 2021	208.56	212.65	208.56	209.94
4504	NASDAQ	CVCO	Fri, May 21, 2021	214.28	215.44	207.61	208.31
4503	NASDAQ	CVCO	Thu, May 20, 2021	209.37	211.50	207.34	211.50
4502	NASDAQ	CVCO	Wed, May 19, 2021	207.71	209.28	205.61	208.44
4501	NASDAQ	CVCO	Tue, May 18, 2021	209.53	211.46	209.53	209.70
4500	NASDAQ	CVCO	Mon, May 17, 2021	207.25	211.11	206.74	210.13
4499	NASDAQ	CVCO	Fri, May 14, 2021	208.61	211.57	206.02	209.77
4498	NASDAQ	CVCO	Thu, May 13, 2021	197.16	209.28	197.16	207.81
4497	NASDAQ	CVCO	Wed, May 12, 2021	203.27	203.96	196.46	196.47
4496	NASDAQ	CVCO	Tue, May 11, 2021	205.52	206.79	201.63	203.40
4495	NASDAQ	CVCO	Mon, May 10, 2021	215.50	217.07	209.42	210.03
4494	NASDAQ	CVCO	Fri, May 7, 2021	207.53	216.32	207.53	215.78
4493	NASDAQ	CVCO	Thu, May 6, 2021	204.69	208.79	204.16	208.18
4492	NASDAQ	CVCO	Wed, May 5, 2021	206.26	206.26	200.12	205.37
4491	NASDAQ	CVCO	Tue, May 4, 2021	212.53	212.53	205.01	205.67
4490	NASDAQ	CVCO	Mon, May 3, 2021	212.11	214.61	209.51	212.78
4489	NASDAQ	CVCO	Fri, Apr 30, 2021	214.54	214.54	208.08	209.43
4488	NASDAQ	CVCO	Thu, Apr 29, 2021	215.87	217.23	213.99	216.85
4487	NASDAQ	CVCO	Wed, Apr 28, 2021	217.58	217.80	211.92	213.37
4486	NASDAQ	CVCO	Tue, Apr 27, 2021	221.08	221.67	215.70	216.49
4485	NASDAQ	CVCO	Mon, Apr 26, 2021	215.90	219.71	215.62	219.71
4484	NASDAQ	CVCO	Fri, Apr 23, 2021	216.39	217.67	213.27	215.87
4483	NASDAQ	CVCO	Thu, Apr 22, 2021	213.70	216.66	212.68	214.40
4482	NASDAQ	CVCO	Wed, Apr 21, 2021	216.60	217.76	213.15	214.26
4481	NASDAQ	CVCO	Tue, Apr 20, 2021	222.20	222.96	214.23	215.37
4480	NASDAQ	CVCO	Mon, Apr 19, 2021	222.79	225.17	220.00	221.30
4479	NASDAQ	CVCO	Fri, Apr 16, 2021	220.38	225.72	218.87	224.02
4478	NASDAQ	CVCO	Thu, Apr 15, 2021	223.14	223.14	216.29	217.50
4477	NASDAQ	CVCO	Wed, Apr 14, 2021	224.59	227.08	222.31	223.10
4476	NASDAQ	CVCO	Tue, Apr 13, 2021	222.37	223.75	220.02	222.78
4475	NASDAQ	CVCO	Mon, Apr 12, 2021	222.16	225.78	222.14	224.32
4474	NASDAQ	CVCO	Fri, Apr 9, 2021	226.73	226.73	222.35	224.62
4473	NASDAQ	CVCO	Thu, Apr 8, 2021	233.39	233.39	224.18	226.43
4472	NASDAQ	CVCO	Wed, Apr 7, 2021	239.00	241.01	232.87	233.17
4471	NASDAQ	CVCO	Tue, Apr 6, 2021	240.38	240.38	236.15	240.36
4470	NASDAQ	CVCO	Mon, Apr 5, 2021	235.31	242.06	229.68	241.90
4469	NASDAQ	CVCO	Thu, Apr 1, 2021	225.52	233.47	225.52	232.41
4468	NASDAQ	CVCO	Wed, Mar 31, 2021	225.08	229.19	220.58	225.61
4467	NASDAQ	CVCO	Tue, Mar 30, 2021	232.32	232.32	223.03	225.04
4466	NASDAQ	CVCO	Mon, Mar 29, 2021	230.36	232.88	225.01	230.81
4465	NASDAQ	CVCO	Fri, Mar 26, 2021	221.62	232.78	221.62	230.84
4464	NASDAQ	CVCO	Thu, Mar 25, 2021	215.00	226.74	212.13	225.89
4463	NASDAQ	CVCO	Wed, Mar 24, 2021	221.49	222.69	216.84	217.17
4462	NASDAQ	CVCO	Tue, Mar 23, 2021	226.43	227.36	218.01	220.64
4461	NASDAQ	CVCO	Mon, Mar 22, 2021	230.43	230.62	226.68	229.15
4460	NASDAQ	CVCO	Fri, Mar 19, 2021	223.56	231.63	220.67	230.62
4459	NASDAQ	CVCO	Thu, Mar 18, 2021	222.29	222.52	214.37	217.00
4458	NASDAQ	CVCO	Wed, Mar 17, 2021	220.41	222.97	214.94	222.85
4457	NASDAQ	CVCO	Tue, Mar 16, 2021	221.75	225.19	218.09	220.92
4456	NASDAQ	CVCO	Mon, Mar 15, 2021	222.01	224.01	218.23	224.01
4455	NASDAQ	CVCO	Fri, Mar 12, 2021	222.78	226.62	219.16	223.93
4454	NASDAQ	CVCO	Thu, Mar 11, 2021	226.33	229.11	223.79	224.70
4453	NASDAQ	CVCO	Wed, Mar 10, 2021	222.48	229.89	222.48	228.00
4452	NASDAQ	CVCO	Tue, Mar 9, 2021	223.54	225.29	220.44	221.52
4451	NASDAQ	CVCO	Mon, Mar 8, 2021	223.77	225.87	219.81	220.62
4450	NASDAQ	CVCO	Fri, Mar 5, 2021	210.77	221.83	208.21	221.67
4449	NASDAQ	CVCO	Thu, Mar 4, 2021	216.00	219.91	207.26	209.09
4448	NASDAQ	CVCO	Wed, Mar 3, 2021	218.44	220.94	215.29	216.00
4447	NASDAQ	CVCO	Tue, Mar 2, 2021	216.00	218.72	214.52	216.50
4446	NASDAQ	CVCO	Mon, Mar 1, 2021	216.74	217.52	211.41	216.48
4445	NASDAQ	CVCO	Fri, Feb 26, 2021	209.69	214.80	208.30	210.91
4444	NASDAQ	CVCO	Thu, Feb 25, 2021	223.09	225.42	208.40	208.61
4443	NASDAQ	CVCO	Wed, Feb 24, 2021	216.44	223.88	213.89	222.93
4442	NASDAQ	CVCO	Tue, Feb 23, 2021	213.76	219.30	211.29	217.55
4441	NASDAQ	CVCO	Mon, Feb 22, 2021	213.88	215.37	209.84	213.64
4440	NASDAQ	CVCO	Fri, Feb 19, 2021	214.14	218.81	214.14	216.38
4439	NASDAQ	CVCO	Thu, Feb 18, 2021	215.82	218.00	214.21	214.43
4438	NASDAQ	CVCO	Wed, Feb 17, 2021	213.29	217.99	210.27	215.48
4437	NASDAQ	CVCO	Tue, Feb 16, 2021	224.52	224.52	214.17	215.00
4436	NASDAQ	CVCO	Fri, Feb 12, 2021	231.29	231.35	224.91	225.20
4435	NASDAQ	CVCO	Thu, Feb 11, 2021	221.62	230.70	220.87	230.58
4434	NASDAQ	CVCO	Wed, Feb 10, 2021	216.30	221.07	212.56	219.01
4433	NASDAQ	CVCO	Tue, Feb 9, 2021	215.00	216.38	210.95	214.00
4432	NASDAQ	CVCO	Mon, Feb 8, 2021	205.14	214.96	204.01	214.96
4431	NASDAQ	CVCO	Fri, Feb 5, 2021	202.73	206.62	201.72	206.28
4430	NASDAQ	CVCO	Thu, Feb 4, 2021	200.69	203.31	199.93	202.36
4429	NASDAQ	CVCO	Wed, Feb 3, 2021	204.00	204.45	200.45	202.00
4428	NASDAQ	CVCO	Tue, Feb 2, 2021	199.30	209.65	198.00	204.00
4427	NASDAQ	CVCO	Mon, Feb 1, 2021	193.65	197.76	192.35	194.00
4426	NASDAQ	CVCO	Fri, Jan 29, 2021	181.45	193.51	181.00	188.66
4425	NASDAQ	CVCO	Thu, Jan 28, 2021	182.57	184.67	179.00	181.58
4424	NASDAQ	CVCO	Wed, Jan 27, 2021	180.73	187.80	179.01	182.05
4423	NASDAQ	CVCO	Tue, Jan 26, 2021	189.20	190.30	184.64	185.30
4422	NASDAQ	CVCO	Mon, Jan 25, 2021	193.82	195.42	187.33	188.37
4421	NASDAQ	CVCO	Fri, Jan 22, 2021	193.25	196.52	189.87	195.10
4420	NASDAQ	CVCO	Thu, Jan 21, 2021	194.00	197.49	193.06	194.48
4419	NASDAQ	CVCO	Wed, Jan 20, 2021	186.70	195.14	186.70	194.07
4418	NASDAQ	CVCO	Tue, Jan 19, 2021	189.19	190.17	185.61	187.26
4417	NASDAQ	CVCO	Fri, Jan 15, 2021	184.83	194.25	184.83	188.30
4416	NASDAQ	CVCO	Thu, Jan 14, 2021	185.35	187.94	183.43	186.73
4415	NASDAQ	CVCO	Wed, Jan 13, 2021	188.70	190.33	182.20	183.14
4414	NASDAQ	CVCO	Tue, Jan 12, 2021	185.31	188.59	183.18	187.70
4413	NASDAQ	CVCO	Mon, Jan 11, 2021	178.00	187.90	178.00	185.80
4412	NASDAQ	CVCO	Fri, Jan 8, 2021	192.78	195.07	179.90	180.14
4411	NASDAQ	CVCO	Thu, Jan 7, 2021	187.66	195.70	187.66	193.15
4410	NASDAQ	CVCO	Wed, Jan 6, 2021	181.89	192.03	177.01	188.42
4409	NASDAQ	CVCO	Tue, Jan 5, 2021	174.98	182.04	174.84	179.00
4408	NASDAQ	CVCO	Mon, Jan 4, 2021	177.39	177.39	170.86	174.36
4407	NASDAQ	CVCO	Thu, Dec 31, 2020	177.95	177.95	172.23	175.45
4406	NASDAQ	CVCO	Wed, Dec 30, 2020	175.15	180.71	175.15	178.71
4405	NASDAQ	CVCO	Tue, Dec 29, 2020	181.16	181.87	175.29	177.85
4404	NASDAQ	CVCO	Mon, Dec 28, 2020	183.96	183.96	179.70	179.70
4403	NASDAQ	CVCO	Thu, Dec 24, 2020	181.18	182.01	179.77	181.45
4402	NASDAQ	CVCO	Wed, Dec 23, 2020	181.78	182.43	179.01	180.22
4401	NASDAQ	CVCO	Tue, Dec 22, 2020	181.00	183.31	181.00	181.84
4400	NASDAQ	CVCO	Mon, Dec 21, 2020	183.75	183.75	178.79	179.78
4399	NASDAQ	CVCO	Fri, Dec 18, 2020	184.88	188.64	183.00	188.00
4398	NASDAQ	CVCO	Thu, Dec 17, 2020	178.92	184.54	178.92	183.87
4397	NASDAQ	CVCO	Wed, Dec 16, 2020	180.48	181.35	177.08	177.51
4396	NASDAQ	CVCO	Tue, Dec 15, 2020	180.00	182.12	178.96	180.41
4395	NASDAQ	CVCO	Mon, Dec 14, 2020	180.34	184.99	178.60	179.30
4394	NASDAQ	CVCO	Fri, Dec 11, 2020	183.30	183.73	177.25	178.28
4393	NASDAQ	CVCO	Thu, Dec 10, 2020	181.00	185.79	181.00	182.74
4392	NASDAQ	CVCO	Wed, Dec 9, 2020	185.87	188.05	183.60	184.67
4391	NASDAQ	CVCO	Tue, Dec 8, 2020	186.48	187.33	181.30	183.59
4390	NASDAQ	CVCO	Mon, Dec 7, 2020	183.50	189.85	179.71	189.30
4389	NASDAQ	CVCO	Fri, Dec 4, 2020	188.56	188.56	181.10	183.68
4388	NASDAQ	CVCO	Thu, Dec 3, 2020	181.16	191.13	179.36	187.11
4387	NASDAQ	CVCO	Wed, Dec 2, 2020	187.00	187.67	181.77	181.99
4386	NASDAQ	CVCO	Tue, Dec 1, 2020	181.74	191.00	181.08	187.19
4385	NASDAQ	CVCO	Mon, Nov 30, 2020	186.04	187.01	178.61	180.01
4384	NASDAQ	CVCO	Fri, Nov 27, 2020	187.92	190.32	186.74	187.52
4383	NASDAQ	CVCO	Wed, Nov 25, 2020	197.50	197.50	189.04	189.21
4382	NASDAQ	CVCO	Tue, Nov 24, 2020	200.91	202.26	197.20	199.61
4381	NASDAQ	CVCO	Mon, Nov 23, 2020	196.59	200.81	193.59	200.14
4380	NASDAQ	CVCO	Fri, Nov 20, 2020	195.26	198.37	194.02	195.52
4379	NASDAQ	CVCO	Thu, Nov 19, 2020	200.69	200.88	196.48	197.66
4378	NASDAQ	CVCO	Wed, Nov 18, 2020	206.04	208.03	199.14	201.40
4377	NASDAQ	CVCO	Tue, Nov 17, 2020	198.37	208.75	198.37	206.12
4376	NASDAQ	CVCO	Mon, Nov 16, 2020	199.32	200.76	195.27	198.77
4375	NASDAQ	CVCO	Fri, Nov 13, 2020	196.30	199.60	193.13	195.83
4374	NASDAQ	CVCO	Thu, Nov 12, 2020	198.86	198.86	191.92	193.73
4373	NASDAQ	CVCO	Wed, Nov 11, 2020	199.48	202.49	197.78	201.71
4372	NASDAQ	CVCO	Tue, Nov 10, 2020	193.28	204.84	193.28	199.97
4371	NASDAQ	CVCO	Mon, Nov 9, 2020	206.67	206.67	189.99	190.05
4370	NASDAQ	CVCO	Fri, Nov 6, 2020	203.45	203.45	194.36	195.00
4369	NASDAQ	CVCO	Thu, Nov 5, 2020	199.33	202.93	199.11	201.39
4368	NASDAQ	CVCO	Wed, Nov 4, 2020	189.78	200.18	186.12	199.40
4367	NASDAQ	CVCO	Tue, Nov 3, 2020	189.04	193.14	184.22	193.14
4366	NASDAQ	CVCO	Mon, Nov 2, 2020	175.71	185.32	175.71	184.98
4365	NASDAQ	CVCO	Fri, Oct 30, 2020	170.27	175.00	169.03	172.14
4364	NASDAQ	CVCO	Thu, Oct 29, 2020	174.82	178.31	170.99	178.00
4363	NASDAQ	CVCO	Wed, Oct 28, 2020	168.06	178.43	162.93	174.83
4362	NASDAQ	CVCO	Tue, Oct 27, 2020	170.10	171.09	165.57	167.57
4361	NASDAQ	CVCO	Mon, Oct 26, 2020	176.02	177.60	170.37	171.03
4360	NASDAQ	CVCO	Fri, Oct 23, 2020	179.23	180.34	175.82	178.77
4359	NASDAQ	CVCO	Thu, Oct 22, 2020	179.82	180.63	177.21	178.34
4358	NASDAQ	CVCO	Wed, Oct 21, 2020	182.50	185.90	177.24	178.00
4357	NASDAQ	CVCO	Tue, Oct 20, 2020	180.89	184.99	178.78	182.38
4356	NASDAQ	CVCO	Mon, Oct 19, 2020	179.01	182.56	177.06	178.94
4355	NASDAQ	CVCO	Fri, Oct 16, 2020	180.59	183.22	179.50	179.61
4354	NASDAQ	CVCO	Thu, Oct 15, 2020	174.32	181.72	173.22	181.22
4353	NASDAQ	CVCO	Wed, Oct 14, 2020	182.42	182.42	176.14	177.77
4352	NASDAQ	CVCO	Tue, Oct 13, 2020	185.82	187.80	180.37	180.72
4351	NASDAQ	CVCO	Mon, Oct 12, 2020	187.27	188.80	185.00	187.67
4350	NASDAQ	CVCO	Fri, Oct 9, 2020	187.26	187.58	182.17	186.11
4349	NASDAQ	CVCO	Thu, Oct 8, 2020	186.86	189.00	181.90	184.25
4348	NASDAQ	CVCO	Wed, Oct 7, 2020	186.06	186.06	180.97	184.00
4347	NASDAQ	CVCO	Tue, Oct 6, 2020	189.07	190.47	183.69	183.81
4346	NASDAQ	CVCO	Mon, Oct 5, 2020	186.26	188.30	181.09	186.69
4345	NASDAQ	CVCO	Fri, Oct 2, 2020	179.00	186.91	178.15	184.53
4344	NASDAQ	CVCO	Thu, Oct 1, 2020	182.17	183.85	180.50	182.93
4343	NASDAQ	CVCO	Wed, Sep 30, 2020	179.68	183.64	179.64	180.31
4342	NASDAQ	CVCO	Tue, Sep 29, 2020	185.25	186.16	178.91	179.06
4341	NASDAQ	CVCO	Mon, Sep 28, 2020	177.72	185.21	174.53	184.54
4340	NASDAQ	CVCO	Fri, Sep 25, 2020	173.86	176.40	169.53	174.20
4339	NASDAQ	CVCO	Thu, Sep 24, 2020	175.48	180.66	174.22	176.50
4338	NASDAQ	CVCO	Wed, Sep 23, 2020	176.69	177.50	174.05	175.00
4337	NASDAQ	CVCO	Tue, Sep 22, 2020	167.10	173.00	166.43	172.35
4336	NASDAQ	CVCO	Mon, Sep 21, 2020	166.28	167.54	162.88	166.22
4335	NASDAQ	CVCO	Fri, Sep 18, 2020	174.99	174.99	168.20	170.30
4334	NASDAQ	CVCO	Thu, Sep 17, 2020	173.11	175.73	171.46	172.21
4333	NASDAQ	CVCO	Wed, Sep 16, 2020	178.53	180.77	175.87	176.90
4332	NASDAQ	CVCO	Tue, Sep 15, 2020	179.23	180.34	176.06	176.70
4331	NASDAQ	CVCO	Mon, Sep 14, 2020	180.67	182.38	173.81	176.75
4330	NASDAQ	CVCO	Fri, Sep 11, 2020	183.11	184.00	176.92	177.74
4329	NASDAQ	CVCO	Thu, Sep 10, 2020	184.01	185.85	182.71	183.80
4328	NASDAQ	CVCO	Wed, Sep 9, 2020	186.29	186.55	183.21	184.57
4327	NASDAQ	CVCO	Tue, Sep 8, 2020	181.91	190.12	179.46	185.04
4326	NASDAQ	CVCO	Fri, Sep 4, 2020	197.81	197.81	183.60	185.19
4325	NASDAQ	CVCO	Thu, Sep 3, 2020	202.20	202.28	194.22	194.75
4324	NASDAQ	CVCO	Wed, Sep 2, 2020	201.51	202.46	197.72	201.90
4323	NASDAQ	CVCO	Tue, Sep 1, 2020	190.22	203.86	189.50	200.50
4322	NASDAQ	CVCO	Mon, Aug 31, 2020	193.00	193.00	188.65	190.91
4321	NASDAQ	CVCO	Fri, Aug 28, 2020	191.25	194.83	190.68	193.96
4320	NASDAQ	CVCO	Thu, Aug 27, 2020	195.00	200.05	192.01	192.44
4319	NASDAQ	CVCO	Wed, Aug 26, 2020	199.46	199.46	191.48	191.86
4318	NASDAQ	CVCO	Tue, Aug 25, 2020	205.00	205.03	196.07	199.52
4317	NASDAQ	CVCO	Mon, Aug 24, 2020	205.00	205.66	202.03	203.34
4316	NASDAQ	CVCO	Fri, Aug 21, 2020	199.20	203.60	198.98	203.40
4315	NASDAQ	CVCO	Thu, Aug 20, 2020	201.96	204.33	199.83	200.43
4314	NASDAQ	CVCO	Wed, Aug 19, 2020	203.72	206.50	200.03	204.28
4313	NASDAQ	CVCO	Tue, Aug 18, 2020	212.87	213.89	202.56	204.52
4312	NASDAQ	CVCO	Mon, Aug 17, 2020	205.77	212.23	205.77	211.39
4311	NASDAQ	CVCO	Fri, Aug 14, 2020	206.96	207.39	203.65	205.68
4310	NASDAQ	CVCO	Thu, Aug 13, 2020	208.85	210.50	205.71	208.15
4309	NASDAQ	CVCO	Wed, Aug 12, 2020	211.65	211.65	205.19	209.05
4308	NASDAQ	CVCO	Tue, Aug 11, 2020	208.00	211.64	204.49	207.51
4307	NASDAQ	CVCO	Mon, Aug 10, 2020	206.56	214.27	201.31	204.99
4306	NASDAQ	CVCO	Fri, Aug 7, 2020	205.00	205.65	201.09	204.69
4305	NASDAQ	CVCO	Thu, Aug 6, 2020	206.98	207.35	202.46	205.19
4304	NASDAQ	CVCO	Wed, Aug 5, 2020	209.12	211.12	205.93	207.66
4303	NASDAQ	CVCO	Tue, Aug 4, 2020	209.33	211.30	203.48	206.36
4302	NASDAQ	CVCO	Mon, Aug 3, 2020	203.11	213.62	202.96	210.99
4301	NASDAQ	CVCO	Fri, Jul 31, 2020	200.50	207.00	191.89	200.33
4300	NASDAQ	CVCO	Thu, Jul 30, 2020	189.11	208.39	189.11	203.00
4299	NASDAQ	CVCO	Wed, Jul 29, 2020	187.45	192.55	184.02	192.55
4298	NASDAQ	CVCO	Tue, Jul 28, 2020	188.73	192.26	183.83	183.83
4297	NASDAQ	CVCO	Mon, Jul 27, 2020	185.96	191.80	185.62	191.23
4296	NASDAQ	CVCO	Fri, Jul 24, 2020	188.11	189.16	180.61	186.09
4295	NASDAQ	CVCO	Thu, Jul 23, 2020	193.52	196.52	183.10	187.55
4294	NASDAQ	CVCO	Wed, Jul 22, 2020	185.32	196.91	182.21	192.95
4293	NASDAQ	CVCO	Tue, Jul 21, 2020	190.40	191.75	188.05	188.05
4292	NASDAQ	CVCO	Mon, Jul 20, 2020	187.30	188.96	183.43	186.92
4291	NASDAQ	CVCO	Fri, Jul 17, 2020	190.15	194.28	188.44	189.14
4290	NASDAQ	CVCO	Thu, Jul 16, 2020	191.39	192.20	185.82	191.70
4289	NASDAQ	CVCO	Wed, Jul 15, 2020	187.67	192.65	185.11	191.21
4288	NASDAQ	CVCO	Tue, Jul 14, 2020	179.03	183.00	176.87	182.64
4287	NASDAQ	CVCO	Mon, Jul 13, 2020	189.02	190.48	180.11	180.11
4286	NASDAQ	CVCO	Fri, Jul 10, 2020	178.30	186.17	178.30	185.47
4285	NASDAQ	CVCO	Thu, Jul 9, 2020	188.20	189.17	177.59	178.79
4284	NASDAQ	CVCO	Wed, Jul 8, 2020	186.12	189.89	185.37	189.18
4283	NASDAQ	CVCO	Tue, Jul 7, 2020	188.79	192.69	184.62	185.33
4282	NASDAQ	CVCO	Mon, Jul 6, 2020	191.65	191.65	187.90	189.94
4281	NASDAQ	CVCO	Thu, Jul 2, 2020	195.34	195.34	185.84	187.21
4280	NASDAQ	CVCO	Wed, Jul 1, 2020	194.17	196.98	186.84	190.32
4279	NASDAQ	CVCO	Tue, Jun 30, 2020	196.00	196.00	190.14	192.85
4278	NASDAQ	CVCO	Mon, Jun 29, 2020	178.14	196.47	175.71	195.98
4277	NASDAQ	CVCO	Fri, Jun 26, 2020	180.76	182.73	174.04	174.33
4276	NASDAQ	CVCO	Thu, Jun 25, 2020	180.11	184.98	180.11	183.74
4275	NASDAQ	CVCO	Wed, Jun 24, 2020	188.13	188.65	178.81	181.99
4274	NASDAQ	CVCO	Tue, Jun 23, 2020	192.56	194.11	187.16	192.23
4273	NASDAQ	CVCO	Mon, Jun 22, 2020	182.16	188.37	179.73	188.25
4272	NASDAQ	CVCO	Fri, Jun 19, 2020	191.22	191.32	183.00	184.75
4271	NASDAQ	CVCO	Thu, Jun 18, 2020	190.95	194.96	186.92	187.29
4270	NASDAQ	CVCO	Wed, Jun 17, 2020	200.86	203.41	193.08	193.81
4269	NASDAQ	CVCO	Tue, Jun 16, 2020	202.89	204.98	197.18	199.46
4268	NASDAQ	CVCO	Mon, Jun 15, 2020	178.66	196.24	178.35	195.13
4267	NASDAQ	CVCO	Fri, Jun 12, 2020	189.46	189.46	179.27	186.21
4266	NASDAQ	CVCO	Thu, Jun 11, 2020	194.77	197.59	178.45	178.46
4265	NASDAQ	CVCO	Wed, Jun 10, 2020	210.71	211.13	200.41	202.84
4264	NASDAQ	CVCO	Tue, Jun 9, 2020	205.00	214.67	204.89	211.62
4263	NASDAQ	CVCO	Mon, Jun 8, 2020	213.19	214.27	207.86	208.22
4262	NASDAQ	CVCO	Fri, Jun 5, 2020	207.28	208.19	202.36	208.16
4261	NASDAQ	CVCO	Thu, Jun 4, 2020	195.37	203.99	195.37	197.29
4260	NASDAQ	CVCO	Wed, Jun 3, 2020	193.17	202.80	190.64	200.17
4259	NASDAQ	CVCO	Tue, Jun 2, 2020	190.82	192.98	186.16	188.70
4258	NASDAQ	CVCO	Mon, Jun 1, 2020	191.00	197.28	186.93	189.07
4257	NASDAQ	CVCO	Fri, May 29, 2020	187.27	191.87	186.18	190.19
4256	NASDAQ	CVCO	Thu, May 28, 2020	208.99	214.07	187.89	189.48
4255	NASDAQ	CVCO	Wed, May 27, 2020	210.00	210.00	183.52	204.98
4254	NASDAQ	CVCO	Tue, May 26, 2020	196.00	202.98	194.24	202.45
4253	NASDAQ	CVCO	Fri, May 22, 2020	180.68	187.23	175.51	186.73
4252	NASDAQ	CVCO	Thu, May 21, 2020	166.76	183.31	164.32	182.58
4251	NASDAQ	CVCO	Wed, May 20, 2020	158.73	167.77	158.73	167.60
4250	NASDAQ	CVCO	Tue, May 19, 2020	159.41	164.46	156.39	156.39
4249	NASDAQ	CVCO	Mon, May 18, 2020	153.46	165.44	153.46	162.18
4248	NASDAQ	CVCO	Fri, May 15, 2020	139.73	152.67	139.73	151.71
4247	NASDAQ	CVCO	Thu, May 14, 2020	136.86	142.08	134.00	140.90
4246	NASDAQ	CVCO	Wed, May 13, 2020	146.93	148.15	139.15	140.97
4245	NASDAQ	CVCO	Tue, May 12, 2020	158.86	158.86	149.32	149.44
4244	NASDAQ	CVCO	Mon, May 11, 2020	157.43	163.00	155.45	160.05
4243	NASDAQ	CVCO	Fri, May 8, 2020	158.32	161.39	156.43	161.39
4242	NASDAQ	CVCO	Thu, May 7, 2020	151.80	155.72	151.62	153.73
4241	NASDAQ	CVCO	Wed, May 6, 2020	152.11	153.70	147.63	148.42
4240	NASDAQ	CVCO	Tue, May 5, 2020	154.65	162.14	148.84	151.09
4239	NASDAQ	CVCO	Mon, May 4, 2020	145.21	150.87	142.22	150.48
4238	NASDAQ	CVCO	Fri, May 1, 2020	148.71	151.64	145.86	149.17
4237	NASDAQ	CVCO	Thu, Apr 30, 2020	164.09	166.78	153.06	154.68
4236	NASDAQ	CVCO	Wed, Apr 29, 2020	163.14	172.42	159.01	170.74
4235	NASDAQ	CVCO	Tue, Apr 28, 2020	148.84	157.37	148.84	155.85
4234	NASDAQ	CVCO	Mon, Apr 27, 2020	139.70	147.71	138.92	146.69
4233	NASDAQ	CVCO	Fri, Apr 24, 2020	131.58	137.58	131.00	137.13
4232	NASDAQ	CVCO	Thu, Apr 23, 2020	127.30	132.93	125.97	130.54
4231	NASDAQ	CVCO	Wed, Apr 22, 2020	126.29	128.16	124.15	126.72
4230	NASDAQ	CVCO	Tue, Apr 21, 2020	117.10	121.97	116.00	121.50
4229	NASDAQ	CVCO	Mon, Apr 20, 2020	124.36	126.50	119.26	120.68
4228	NASDAQ	CVCO	Fri, Apr 17, 2020	130.43	139.69	126.34	128.79
4227	NASDAQ	CVCO	Thu, Apr 16, 2020	123.58	125.63	115.47	125.04
4226	NASDAQ	CVCO	Wed, Apr 15, 2020	127.48	130.27	120.83	122.14
4225	NASDAQ	CVCO	Tue, Apr 14, 2020	137.81	140.55	132.90	134.26
4224	NASDAQ	CVCO	Mon, Apr 13, 2020	138.84	138.84	131.57	135.26
4223	NASDAQ	CVCO	Thu, Apr 9, 2020	138.15	152.13	136.54	140.95
4222	NASDAQ	CVCO	Wed, Apr 8, 2020	126.95	143.98	126.95	141.92
4221	NASDAQ	CVCO	Tue, Apr 7, 2020	125.08	132.19	120.81	123.59
4220	NASDAQ	CVCO	Mon, Apr 6, 2020	113.70	124.99	113.70	120.41
4219	NASDAQ	CVCO	Fri, Apr 3, 2020	115.60	127.16	108.02	108.21
4218	NASDAQ	CVCO	Thu, Apr 2, 2020	117.37	123.03	114.37	117.35
4217	NASDAQ	CVCO	Wed, Apr 1, 2020	136.41	141.69	117.18	117.98
4216	NASDAQ	CVCO	Tue, Mar 31, 2020	150.48	150.48	141.59	144.94
4215	NASDAQ	CVCO	Mon, Mar 30, 2020	150.70	151.81	145.88	151.40
4214	NASDAQ	CVCO	Fri, Mar 27, 2020	156.96	162.00	148.47	148.47
4213	NASDAQ	CVCO	Thu, Mar 26, 2020	144.28	164.52	144.28	164.31
4212	NASDAQ	CVCO	Wed, Mar 25, 2020	133.15	146.31	133.15	142.20
4211	NASDAQ	CVCO	Tue, Mar 24, 2020	128.93	135.28	128.93	133.81
4210	NASDAQ	CVCO	Mon, Mar 23, 2020	119.08	124.20	114.62	122.47
4209	NASDAQ	CVCO	Fri, Mar 20, 2020	123.22	131.08	114.72	118.00
4208	NASDAQ	CVCO	Thu, Mar 19, 2020	112.48	128.41	108.30	125.56
4207	NASDAQ	CVCO	Wed, Mar 18, 2020	114.61	120.44	99.58	111.73
4206	NASDAQ	CVCO	Tue, Mar 17, 2020	125.39	128.28	114.23	122.48
4205	NASDAQ	CVCO	Mon, Mar 16, 2020	128.52	130.21	115.92	123.10
4204	NASDAQ	CVCO	Fri, Mar 13, 2020	145.52	146.25	134.09	146.25
4203	NASDAQ	CVCO	Thu, Mar 12, 2020	163.88	169.92	137.58	137.78
4202	NASDAQ	CVCO	Wed, Mar 11, 2020	183.90	184.16	175.59	175.76
4201	NASDAQ	CVCO	Tue, Mar 10, 2020	192.58	192.58	175.13	189.13
4200	NASDAQ	CVCO	Mon, Mar 9, 2020	203.27	203.27	185.42	189.21
4199	NASDAQ	CVCO	Fri, Mar 6, 2020	207.30	213.71	204.54	213.71
4198	NASDAQ	CVCO	Thu, Mar 5, 2020	213.06	216.65	209.77	213.08
4197	NASDAQ	CVCO	Wed, Mar 4, 2020	210.94	217.63	209.58	216.85
4196	NASDAQ	CVCO	Tue, Mar 3, 2020	206.14	210.63	202.31	208.27
4195	NASDAQ	CVCO	Mon, Mar 2, 2020	201.65	210.16	199.41	205.57
4194	NASDAQ	CVCO	Fri, Feb 28, 2020	203.72	209.47	197.20	201.72
4193	NASDAQ	CVCO	Thu, Feb 27, 2020	210.53	215.98	208.30	208.39
4192	NASDAQ	CVCO	Wed, Feb 26, 2020	209.80	218.78	208.32	215.08
4191	NASDAQ	CVCO	Tue, Feb 25, 2020	224.51	226.39	209.11	209.11
4190	NASDAQ	CVCO	Mon, Feb 24, 2020	222.22	224.68	220.52	223.43
4189	NASDAQ	CVCO	Fri, Feb 21, 2020	228.89	229.66	225.50	228.13
4188	NASDAQ	CVCO	Thu, Feb 20, 2020	227.90	229.62	225.00	228.67
4187	NASDAQ	CVCO	Wed, Feb 19, 2020	231.26	232.86	227.66	228.15
4186	NASDAQ	CVCO	Tue, Feb 18, 2020	229.79	233.26	229.75	230.45
4185	NASDAQ	CVCO	Fri, Feb 14, 2020	231.83	231.83	228.81	229.84
4184	NASDAQ	CVCO	Thu, Feb 13, 2020	228.44	235.00	223.83	231.18
4183	NASDAQ	CVCO	Wed, Feb 12, 2020	229.75	231.39	228.04	228.79
4182	NASDAQ	CVCO	Tue, Feb 11, 2020	235.18	236.10	229.62	229.68
4181	NASDAQ	CVCO	Mon, Feb 10, 2020	229.20	234.99	229.20	233.29
4180	NASDAQ	CVCO	Fri, Feb 7, 2020	229.77	231.73	227.70	228.76
4179	NASDAQ	CVCO	Thu, Feb 6, 2020	232.00	232.00	227.92	229.60
4178	NASDAQ	CVCO	Wed, Feb 5, 2020	226.84	232.53	223.77	230.75
4177	NASDAQ	CVCO	Tue, Feb 4, 2020	233.54	233.54	224.60	224.70
4176	NASDAQ	CVCO	Mon, Feb 3, 2020	225.35	233.25	225.35	230.47
4175	NASDAQ	CVCO	Fri, Jan 31, 2020	235.00	235.00	199.08	224.02
4174	NASDAQ	CVCO	Thu, Jan 30, 2020	217.38	218.22	208.40	210.25
4173	NASDAQ	CVCO	Wed, Jan 29, 2020	225.45	225.45	217.80	218.00
4172	NASDAQ	CVCO	Tue, Jan 28, 2020	225.72	226.73	223.05	225.51
4171	NASDAQ	CVCO	Mon, Jan 27, 2020	221.63	226.36	221.63	223.72
4170	NASDAQ	CVCO	Fri, Jan 24, 2020	225.60	227.97	223.09	224.87
4169	NASDAQ	CVCO	Thu, Jan 23, 2020	214.69	225.20	214.69	224.71
4168	NASDAQ	CVCO	Wed, Jan 22, 2020	215.38	217.27	213.00	214.84
4167	NASDAQ	CVCO	Tue, Jan 21, 2020	212.80	215.00	211.67	214.61
4166	NASDAQ	CVCO	Fri, Jan 17, 2020	212.01	213.43	208.95	213.11
4165	NASDAQ	CVCO	Thu, Jan 16, 2020	210.25	212.40	209.55	211.56
4164	NASDAQ	CVCO	Wed, Jan 15, 2020	206.95	210.12	206.95	209.00
4163	NASDAQ	CVCO	Tue, Jan 14, 2020	204.75	208.91	204.75	207.33
4162	NASDAQ	CVCO	Mon, Jan 13, 2020	202.67	205.14	202.35	205.14
4161	NASDAQ	CVCO	Fri, Jan 10, 2020	198.18	202.54	196.74	202.43
4160	NASDAQ	CVCO	Thu, Jan 9, 2020	197.75	198.40	196.15	197.93
4159	NASDAQ	CVCO	Wed, Jan 8, 2020	196.95	199.11	196.78	197.04
4158	NASDAQ	CVCO	Tue, Jan 7, 2020	198.11	199.70	195.92	196.16
4157	NASDAQ	CVCO	Mon, Jan 6, 2020	197.94	201.86	197.94	199.03
4156	NASDAQ	CVCO	Fri, Jan 3, 2020	194.44	199.46	194.00	199.31
4155	NASDAQ	CVCO	Thu, Jan 2, 2020	196.18	197.48	193.21	196.60
4154	NASDAQ	CVCO	Tue, Dec 31, 2019	192.53	196.76	192.53	195.38
4153	NASDAQ	CVCO	Mon, Dec 30, 2019	194.98	194.98	192.03	192.59
4152	NASDAQ	CVCO	Fri, Dec 27, 2019	194.09	195.23	192.70	194.00
4151	NASDAQ	CVCO	Thu, Dec 26, 2019	192.04	194.61	192.04	194.00
4150	NASDAQ	CVCO	Tue, Dec 24, 2019	193.01	193.60	192.65	193.60
4149	NASDAQ	CVCO	Mon, Dec 23, 2019	196.54	196.77	192.71	193.03
4148	NASDAQ	CVCO	Fri, Dec 20, 2019	196.17	197.48	194.44	195.89
4147	NASDAQ	CVCO	Thu, Dec 19, 2019	196.20	196.80	193.77	195.33
4146	NASDAQ	CVCO	Wed, Dec 18, 2019	197.47	199.05	193.74	196.56
4145	NASDAQ	CVCO	Tue, Dec 17, 2019	199.40	199.99	196.02	196.80
4144	NASDAQ	CVCO	Mon, Dec 16, 2019	201.81	202.45	199.23	199.30
4143	NASDAQ	CVCO	Fri, Dec 13, 2019	201.00	202.24	199.62	200.81
4142	NASDAQ	CVCO	Thu, Dec 12, 2019	201.07	201.98	198.48	201.25
4141	NASDAQ	CVCO	Wed, Dec 11, 2019	201.15	202.15	198.56	201.21
4140	NASDAQ	CVCO	Tue, Dec 10, 2019	199.86	201.41	199.65	200.50
4139	NASDAQ	CVCO	Mon, Dec 9, 2019	202.24	204.72	201.72	202.31
4138	NASDAQ	CVCO	Fri, Dec 6, 2019	205.57	206.32	201.12	202.61
4137	NASDAQ	CVCO	Thu, Dec 5, 2019	202.17	204.68	202.17	204.22
4136	NASDAQ	CVCO	Wed, Dec 4, 2019	199.78	202.40	198.96	201.97
4135	NASDAQ	CVCO	Tue, Dec 3, 2019	192.59	199.31	192.14	199.00
4134	NASDAQ	CVCO	Mon, Dec 2, 2019	197.82	197.82	194.44	194.63
4133	NASDAQ	CVCO	Fri, Nov 29, 2019	201.17	201.99	200.01	200.01
4132	NASDAQ	CVCO	Wed, Nov 27, 2019	201.20	204.07	200.68	201.90
4131	NASDAQ	CVCO	Tue, Nov 26, 2019	197.59	201.49	194.75	201.29
4130	NASDAQ	CVCO	Mon, Nov 25, 2019	193.45	199.97	193.09	197.56
4129	NASDAQ	CVCO	Fri, Nov 22, 2019	194.36	195.03	192.00	192.00
4128	NASDAQ	CVCO	Thu, Nov 21, 2019	195.98	196.10	192.11	193.58
4127	NASDAQ	CVCO	Wed, Nov 20, 2019	192.32	198.98	192.32	195.83
4126	NASDAQ	CVCO	Tue, Nov 19, 2019	192.55	194.86	191.98	193.49
4125	NASDAQ	CVCO	Mon, Nov 18, 2019	191.96	193.49	191.51	192.06
4124	NASDAQ	CVCO	Fri, Nov 15, 2019	196.90	196.90	191.23	191.71
4123	NASDAQ	CVCO	Thu, Nov 14, 2019	194.62	197.51	193.95	195.54
4122	NASDAQ	CVCO	Wed, Nov 13, 2019	194.08	196.49	193.15	195.03
4121	NASDAQ	CVCO	Tue, Nov 12, 2019	194.78	198.75	190.99	194.96
4120	NASDAQ	CVCO	Mon, Nov 11, 2019	190.75	195.38	190.75	194.24
4119	NASDAQ	CVCO	Fri, Nov 8, 2019	192.17	193.93	190.72	191.12
4118	NASDAQ	CVCO	Thu, Nov 7, 2019	198.94	199.09	190.14	191.67
4117	NASDAQ	CVCO	Wed, Nov 6, 2019	194.70	198.09	193.31	196.82
4116	NASDAQ	CVCO	Tue, Nov 5, 2019	196.05	196.10	191.70	193.61
4115	NASDAQ	CVCO	Mon, Nov 4, 2019	200.66	200.66	194.02	195.17
4114	NASDAQ	CVCO	Fri, Nov 1, 2019	193.65	198.29	192.72	198.26
4113	NASDAQ	CVCO	Thu, Oct 31, 2019	195.03	197.55	191.10	191.65
4112	NASDAQ	CVCO	Wed, Oct 30, 2019	197.78	198.20	187.99	195.03
4111	NASDAQ	CVCO	Tue, Oct 29, 2019	210.00	210.00	194.12	196.35
4110	NASDAQ	CVCO	Mon, Oct 28, 2019	206.67	208.00	196.97	202.20
4109	NASDAQ	CVCO	Fri, Oct 25, 2019	198.78	209.75	198.72	206.21
4108	NASDAQ	CVCO	Thu, Oct 24, 2019	198.56	200.47	198.00	200.46
4107	NASDAQ	CVCO	Wed, Oct 23, 2019	197.33	199.60	196.70	198.01
4106	NASDAQ	CVCO	Tue, Oct 22, 2019	200.48	202.25	197.82	198.13
4105	NASDAQ	CVCO	Mon, Oct 21, 2019	200.99	202.60	198.82	200.57
4104	NASDAQ	CVCO	Fri, Oct 18, 2019	198.44	201.13	194.96	198.70
4103	NASDAQ	CVCO	Thu, Oct 17, 2019	200.86	204.21	199.24	200.12
4102	NASDAQ	CVCO	Wed, Oct 16, 2019	195.20	199.99	191.48	199.99
4101	NASDAQ	CVCO	Tue, Oct 15, 2019	188.01	197.73	188.01	195.83
4100	NASDAQ	CVCO	Mon, Oct 14, 2019	190.80	192.56	189.03	190.49
4099	NASDAQ	CVCO	Fri, Oct 11, 2019	190.49	196.22	190.49	191.10
4098	NASDAQ	CVCO	Thu, Oct 10, 2019	189.23	189.35	186.42	188.39
4097	NASDAQ	CVCO	Wed, Oct 9, 2019	189.50	190.89	187.68	188.92
4096	NASDAQ	CVCO	Tue, Oct 8, 2019	188.06	192.12	185.86	188.28
4095	NASDAQ	CVCO	Mon, Oct 7, 2019	192.50	194.50	188.69	189.97
4094	NASDAQ	CVCO	Fri, Oct 4, 2019	188.75	194.88	188.75	192.98
4093	NASDAQ	CVCO	Thu, Oct 3, 2019	189.00	190.40	185.62	188.26
4092	NASDAQ	CVCO	Wed, Oct 2, 2019	190.00	191.90	187.12	189.25
4091	NASDAQ	CVCO	Tue, Oct 1, 2019	192.70	195.00	189.60	191.38
4090	NASDAQ	CVCO	Mon, Sep 30, 2019	182.82	193.24	182.82	192.09
4089	NASDAQ	CVCO	Fri, Sep 27, 2019	188.90	188.90	180.11	183.41
4088	NASDAQ	CVCO	Thu, Sep 26, 2019	191.98	193.57	187.49	188.00
4087	NASDAQ	CVCO	Wed, Sep 25, 2019	191.30	193.37	188.06	192.18
4086	NASDAQ	CVCO	Tue, Sep 24, 2019	195.10	197.13	190.01	190.85
4085	NASDAQ	CVCO	Mon, Sep 23, 2019	191.99	196.61	190.60	194.00
4084	NASDAQ	CVCO	Fri, Sep 20, 2019	195.50	196.66	189.65	191.72
4083	NASDAQ	CVCO	Thu, Sep 19, 2019	197.84	199.84	195.56	195.56
4082	NASDAQ	CVCO	Wed, Sep 18, 2019	199.00	201.24	194.35	197.59
4081	NASDAQ	CVCO	Tue, Sep 17, 2019	199.98	202.55	198.28	198.72
4080	NASDAQ	CVCO	Mon, Sep 16, 2019	199.15	202.12	197.80	200.70
4079	NASDAQ	CVCO	Fri, Sep 13, 2019	201.48	201.48	196.96	200.28
4078	NASDAQ	CVCO	Thu, Sep 12, 2019	200.55	206.17	199.14	200.15
4077	NASDAQ	CVCO	Wed, Sep 11, 2019	190.99	201.53	188.90	201.07
4076	NASDAQ	CVCO	Tue, Sep 10, 2019	190.65	193.60	189.21	190.60
4075	NASDAQ	CVCO	Mon, Sep 9, 2019	187.80	192.80	186.93	191.25
4074	NASDAQ	CVCO	Fri, Sep 6, 2019	186.05	188.17	184.60	187.13
4073	NASDAQ	CVCO	Thu, Sep 5, 2019	185.25	187.84	182.88	185.64
4072	NASDAQ	CVCO	Wed, Sep 4, 2019	180.35	183.89	178.41	183.07
4071	NASDAQ	CVCO	Tue, Sep 3, 2019	181.34	183.62	177.91	178.18
4070	NASDAQ	CVCO	Fri, Aug 30, 2019	181.05	186.08	179.61	183.47
4069	NASDAQ	CVCO	Thu, Aug 29, 2019	183.09	185.76	179.33	179.66
4068	NASDAQ	CVCO	Wed, Aug 28, 2019	174.29	181.70	172.30	181.20
4067	NASDAQ	CVCO	Tue, Aug 27, 2019	182.08	182.17	173.73	174.59
4066	NASDAQ	CVCO	Mon, Aug 26, 2019	177.94	181.26	177.30	180.28
4065	NASDAQ	CVCO	Fri, Aug 23, 2019	183.70	185.99	174.39	175.80
4064	NASDAQ	CVCO	Thu, Aug 22, 2019	191.37	193.01	184.35	184.64
4063	NASDAQ	CVCO	Wed, Aug 21, 2019	186.47	192.58	184.80	191.36
4062	NASDAQ	CVCO	Tue, Aug 20, 2019	182.72	185.72	182.00	184.20
4061	NASDAQ	CVCO	Mon, Aug 19, 2019	187.92	189.32	183.35	183.97
4060	NASDAQ	CVCO	Fri, Aug 16, 2019	181.37	187.71	180.73	185.31
4059	NASDAQ	CVCO	Thu, Aug 15, 2019	177.75	181.13	176.26	179.73
4058	NASDAQ	CVCO	Wed, Aug 14, 2019	181.84	183.37	175.30	177.10
4057	NASDAQ	CVCO	Tue, Aug 13, 2019	182.76	186.57	180.95	184.42
4056	NASDAQ	CVCO	Mon, Aug 12, 2019	181.59	183.50	179.00	182.99
4055	NASDAQ	CVCO	Fri, Aug 9, 2019	182.67	184.75	180.70	182.00
4054	NASDAQ	CVCO	Thu, Aug 8, 2019	182.20	186.33	181.46	184.80
4053	NASDAQ	CVCO	Wed, Aug 7, 2019	178.10	181.18	175.77	180.92
4052	NASDAQ	CVCO	Tue, Aug 6, 2019	174.16	181.41	173.86	180.95
4051	NASDAQ	CVCO	Mon, Aug 5, 2019	172.48	176.18	170.33	172.22
4050	NASDAQ	CVCO	Fri, Aug 2, 2019	176.37	176.91	173.19	176.16
4049	NASDAQ	CVCO	Thu, Aug 1, 2019	178.19	185.98	175.74	177.20
4048	NASDAQ	CVCO	Wed, Jul 31, 2019	176.39	180.37	174.37	177.35
4047	NASDAQ	CVCO	Tue, Jul 30, 2019	167.10	187.90	167.10	176.00
4046	NASDAQ	CVCO	Mon, Jul 29, 2019	162.66	165.27	159.06	161.39
4045	NASDAQ	CVCO	Fri, Jul 26, 2019	163.53	165.29	162.81	162.91
4044	NASDAQ	CVCO	Thu, Jul 25, 2019	161.00	164.36	161.00	163.02
4043	NASDAQ	CVCO	Wed, Jul 24, 2019	155.65	161.55	155.54	161.16
4042	NASDAQ	CVCO	Tue, Jul 23, 2019	157.55	157.96	153.15	155.97
4041	NASDAQ	CVCO	Mon, Jul 22, 2019	158.69	159.27	155.80	156.83
4040	NASDAQ	CVCO	Fri, Jul 19, 2019	159.47	161.63	157.94	158.44
4039	NASDAQ	CVCO	Thu, Jul 18, 2019	157.20	160.28	155.27	159.72
4038	NASDAQ	CVCO	Wed, Jul 17, 2019	156.30	157.31	155.15	156.97
4037	NASDAQ	CVCO	Tue, Jul 16, 2019	156.17	158.82	154.85	156.31
4036	NASDAQ	CVCO	Mon, Jul 15, 2019	160.53	162.70	154.05	156.01
4035	NASDAQ	CVCO	Fri, Jul 12, 2019	157.70	161.40	157.70	160.11
4034	NASDAQ	CVCO	Thu, Jul 11, 2019	157.17	159.22	153.59	157.11
4033	NASDAQ	CVCO	Wed, Jul 10, 2019	154.97	157.37	153.27	156.98
4032	NASDAQ	CVCO	Tue, Jul 9, 2019	152.70	154.36	151.79	153.94
4031	NASDAQ	CVCO	Mon, Jul 8, 2019	155.00	156.20	152.63	153.66
4030	NASDAQ	CVCO	Fri, Jul 5, 2019	160.02	160.02	152.55	155.72
4029	NASDAQ	CVCO	Wed, Jul 3, 2019	155.26	158.57	155.02	157.88
4028	NASDAQ	CVCO	Tue, Jul 2, 2019	157.20	158.65	152.40	154.41
4027	NASDAQ	CVCO	Mon, Jul 1, 2019	159.00	161.00	155.98	157.02
4026	NASDAQ	CVCO	Fri, Jun 28, 2019	156.62	160.00	155.74	157.54
4025	NASDAQ	CVCO	Thu, Jun 27, 2019	148.83	156.63	148.26	156.26
4024	NASDAQ	CVCO	Wed, Jun 26, 2019	147.46	149.47	145.38	148.43
4023	NASDAQ	CVCO	Tue, Jun 25, 2019	150.75	156.99	146.02	146.73
4022	NASDAQ	CVCO	Mon, Jun 24, 2019	157.63	158.07	149.95	150.80
4021	NASDAQ	CVCO	Fri, Jun 21, 2019	161.62	161.72	157.40	158.36
4020	NASDAQ	CVCO	Thu, Jun 20, 2019	156.30	164.50	156.17	163.32
4019	NASDAQ	CVCO	Wed, Jun 19, 2019	154.44	156.97	151.90	155.53
4018	NASDAQ	CVCO	Tue, Jun 18, 2019	154.69	156.71	153.71	154.50
4017	NASDAQ	CVCO	Mon, Jun 17, 2019	155.59	156.47	150.90	153.90
4016	NASDAQ	CVCO	Fri, Jun 14, 2019	154.65	156.57	152.65	155.90
4015	NASDAQ	CVCO	Thu, Jun 13, 2019	152.83	155.74	152.83	155.52
4014	NASDAQ	CVCO	Wed, Jun 12, 2019	153.03	154.53	151.04	152.01
4013	NASDAQ	CVCO	Tue, Jun 11, 2019	156.35	156.40	151.10	153.27
4012	NASDAQ	CVCO	Mon, Jun 10, 2019	153.06	156.18	153.06	154.36
4011	NASDAQ	CVCO	Fri, Jun 7, 2019	151.64	153.37	150.50	152.50
4010	NASDAQ	CVCO	Thu, Jun 6, 2019	152.00	154.99	149.55	151.26
4009	NASDAQ	CVCO	Wed, Jun 5, 2019	150.23	154.06	149.00	152.82
4008	NASDAQ	CVCO	Tue, Jun 4, 2019	147.08	149.58	144.41	149.56
4007	NASDAQ	CVCO	Mon, Jun 3, 2019	143.57	147.19	142.13	145.41
4006	NASDAQ	CVCO	Fri, May 31, 2019	148.71	148.90	143.02	143.60
4005	NASDAQ	CVCO	Thu, May 30, 2019	150.24	152.54	145.17	148.05
4004	NASDAQ	CVCO	Wed, May 29, 2019	150.13	154.14	149.26	150.36
4003	NASDAQ	CVCO	Tue, May 28, 2019	156.48	156.48	150.01	150.94
4002	NASDAQ	CVCO	Fri, May 24, 2019	145.71	161.87	145.71	156.31
4001	NASDAQ	CVCO	Thu, May 23, 2019	131.21	136.83	131.21	136.10
4000	NASDAQ	CVCO	Wed, May 22, 2019	128.36	134.05	128.36	133.00
3999	NASDAQ	CVCO	Tue, May 21, 2019	124.78	130.11	124.11	130.00
3998	NASDAQ	CVCO	Mon, May 20, 2019	120.55	129.00	119.50	123.82
3997	NASDAQ	CVCO	Fri, May 17, 2019	123.86	124.62	121.46	121.69
3996	NASDAQ	CVCO	Thu, May 16, 2019	122.07	126.00	120.82	124.76
3995	NASDAQ	CVCO	Wed, May 15, 2019	119.50	121.50	118.20	121.26
3994	NASDAQ	CVCO	Tue, May 14, 2019	119.32	121.37	116.90	120.54
3993	NASDAQ	CVCO	Mon, May 13, 2019	119.48	120.08	116.46	117.85
3992	NASDAQ	CVCO	Fri, May 10, 2019	121.61	122.04	118.79	121.42
3991	NASDAQ	CVCO	Thu, May 9, 2019	119.50	122.23	117.15	121.83
3990	NASDAQ	CVCO	Wed, May 8, 2019	124.95	125.95	120.48	120.49
3989	NASDAQ	CVCO	Tue, May 7, 2019	123.28	127.42	119.65	126.46
3988	NASDAQ	CVCO	Mon, May 6, 2019	123.36	125.09	122.72	124.51
3987	NASDAQ	CVCO	Fri, May 3, 2019	126.66	127.56	125.01	125.44
3986	NASDAQ	CVCO	Thu, May 2, 2019	126.06	128.35	124.74	125.43
3985	NASDAQ	CVCO	Wed, May 1, 2019	125.39	130.14	124.98	125.86
3984	NASDAQ	CVCO	Tue, Apr 30, 2019	123.39	125.07	122.00	124.77
3983	NASDAQ	CVCO	Mon, Apr 29, 2019	122.94	126.02	122.70	123.63
3982	NASDAQ	CVCO	Fri, Apr 26, 2019	123.12	123.12	120.96	122.64
3981	NASDAQ	CVCO	Thu, Apr 25, 2019	126.48	126.48	121.93	123.05
3980	NASDAQ	CVCO	Wed, Apr 24, 2019	126.52	127.48	125.09	127.08
3979	NASDAQ	CVCO	Tue, Apr 23, 2019	123.71	127.06	123.71	126.72
3978	NASDAQ	CVCO	Mon, Apr 22, 2019	127.37	127.37	123.28	123.55
3977	NASDAQ	CVCO	Thu, Apr 18, 2019	126.41	129.33	125.54	127.99
3976	NASDAQ	CVCO	Wed, Apr 17, 2019	129.35	130.57	124.44	127.10
3975	NASDAQ	CVCO	Tue, Apr 16, 2019	126.38	128.98	126.38	128.55
3974	NASDAQ	CVCO	Mon, Apr 15, 2019	127.11	128.09	124.96	125.69
3973	NASDAQ	CVCO	Fri, Apr 12, 2019	130.31	130.31	126.69	126.86
3972	NASDAQ	CVCO	Thu, Apr 11, 2019	129.44	130.19	128.18	129.30
3971	NASDAQ	CVCO	Wed, Apr 10, 2019	124.18	128.86	124.18	128.72
3970	NASDAQ	CVCO	Tue, Apr 9, 2019	129.39	130.18	124.05	124.19
3969	NASDAQ	CVCO	Mon, Apr 8, 2019	128.39	129.97	127.61	129.71
3968	NASDAQ	CVCO	Fri, Apr 5, 2019	129.51	130.01	127.95	128.71
3967	NASDAQ	CVCO	Thu, Apr 4, 2019	125.12	129.23	125.12	128.98
3966	NASDAQ	CVCO	Wed, Apr 3, 2019	121.05	126.05	120.00	125.40
3965	NASDAQ	CVCO	Tue, Apr 2, 2019	119.26	120.09	118.11	119.43
3964	NASDAQ	CVCO	Mon, Apr 1, 2019	117.83	121.15	117.81	119.75
3963	NASDAQ	CVCO	Fri, Mar 29, 2019	118.15	120.03	116.60	117.53
3962	NASDAQ	CVCO	Thu, Mar 28, 2019	118.36	119.00	115.00	117.25
3961	NASDAQ	CVCO	Wed, Mar 27, 2019	117.30	119.42	116.29	118.34
3960	NASDAQ	CVCO	Tue, Mar 26, 2019	117.40	119.67	115.45	117.21
3959	NASDAQ	CVCO	Mon, Mar 25, 2019	113.56	118.95	113.56	116.52
3958	NASDAQ	CVCO	Fri, Mar 22, 2019	116.00	117.31	112.72	114.30
3957	NASDAQ	CVCO	Thu, Mar 21, 2019	115.30	120.32	115.30	116.68
3956	NASDAQ	CVCO	Wed, Mar 20, 2019	115.63	118.36	112.00	115.47
3955	NASDAQ	CVCO	Tue, Mar 19, 2019	120.85	121.25	115.36	115.75
3954	NASDAQ	CVCO	Mon, Mar 18, 2019	117.35	120.47	116.85	120.35
3953	NASDAQ	CVCO	Fri, Mar 15, 2019	121.52	124.85	117.36	117.37
3952	NASDAQ	CVCO	Thu, Mar 14, 2019	123.38	125.00	120.61	121.16
3951	NASDAQ	CVCO	Wed, Mar 13, 2019	125.66	126.34	123.32	123.37
3950	NASDAQ	CVCO	Tue, Mar 12, 2019	127.29	129.36	123.68	124.00
3949	NASDAQ	CVCO	Mon, Mar 11, 2019	124.06	128.66	124.06	126.83
3948	NASDAQ	CVCO	Fri, Mar 8, 2019	126.07	128.15	123.93	124.57
3947	NASDAQ	CVCO	Thu, Mar 7, 2019	126.47	128.73	126.20	126.81
3946	NASDAQ	CVCO	Wed, Mar 6, 2019	131.24	132.96	126.42	126.42
3945	NASDAQ	CVCO	Tue, Mar 5, 2019	136.84	136.84	130.67	130.89
3944	NASDAQ	CVCO	Mon, Mar 4, 2019	137.87	139.33	136.50	136.75
3943	NASDAQ	CVCO	Fri, Mar 1, 2019	139.93	139.93	134.86	137.75
3942	NASDAQ	CVCO	Thu, Feb 28, 2019	139.74	141.14	138.10	138.43
3941	NASDAQ	CVCO	Wed, Feb 27, 2019	140.62	141.16	138.42	139.80
3940	NASDAQ	CVCO	Tue, Feb 26, 2019	142.87	144.00	138.72	140.85
3939	NASDAQ	CVCO	Mon, Feb 25, 2019	145.33	145.69	143.26	143.33
3938	NASDAQ	CVCO	Fri, Feb 22, 2019	145.37	145.68	143.21	143.50
3937	NASDAQ	CVCO	Thu, Feb 21, 2019	141.43	144.49	141.03	143.89
3936	NASDAQ	CVCO	Wed, Feb 20, 2019	146.25	148.52	140.17	141.64
3935	NASDAQ	CVCO	Tue, Feb 19, 2019	139.79	146.89	139.79	146.21
3934	NASDAQ	CVCO	Fri, Feb 15, 2019	141.00	142.09	139.28	140.12
3933	NASDAQ	CVCO	Thu, Feb 14, 2019	143.13	143.13	139.54	139.55
3932	NASDAQ	CVCO	Wed, Feb 13, 2019	147.27	148.42	142.54	143.90
3931	NASDAQ	CVCO	Tue, Feb 12, 2019	140.12	147.74	140.12	147.07
3930	NASDAQ	CVCO	Mon, Feb 11, 2019	140.22	140.22	137.32	138.12
3929	NASDAQ	CVCO	Fri, Feb 8, 2019	135.00	140.13	130.04	139.56
3928	NASDAQ	CVCO	Thu, Feb 7, 2019	131.41	136.90	130.01	136.21
3927	NASDAQ	CVCO	Wed, Feb 6, 2019	134.00	141.00	131.46	131.46
3926	NASDAQ	CVCO	Tue, Feb 5, 2019	151.32	153.23	132.42	134.37
3925	NASDAQ	CVCO	Mon, Feb 4, 2019	161.78	162.27	158.08	161.29
3924	NASDAQ	CVCO	Fri, Feb 1, 2019	167.68	168.16	158.93	162.00
3923	NASDAQ	CVCO	Thu, Jan 31, 2019	159.99	171.03	159.99	166.29
3922	NASDAQ	CVCO	Wed, Jan 30, 2019	156.45	160.81	154.23	160.07
3921	NASDAQ	CVCO	Tue, Jan 29, 2019	150.91	155.83	150.42	155.07
3920	NASDAQ	CVCO	Mon, Jan 28, 2019	150.57	153.71	149.58	151.41
3919	NASDAQ	CVCO	Fri, Jan 25, 2019	151.26	154.96	147.97	152.64
3918	NASDAQ	CVCO	Thu, Jan 24, 2019	146.47	151.03	144.19	149.61
3917	NASDAQ	CVCO	Wed, Jan 23, 2019	147.22	148.96	143.58	146.48
3916	NASDAQ	CVCO	Tue, Jan 22, 2019	148.30	154.45	145.30	146.42
3915	NASDAQ	CVCO	Fri, Jan 18, 2019	149.08	151.81	148.70	149.25
3914	NASDAQ	CVCO	Thu, Jan 17, 2019	145.07	150.47	144.43	148.80
3913	NASDAQ	CVCO	Wed, Jan 16, 2019	148.02	149.73	144.15	146.00
3912	NASDAQ	CVCO	Tue, Jan 15, 2019	142.58	148.47	140.50	147.90
3911	NASDAQ	CVCO	Mon, Jan 14, 2019	141.74	143.52	140.75	142.80
3910	NASDAQ	CVCO	Fri, Jan 11, 2019	142.71	143.45	140.74	143.27
3909	NASDAQ	CVCO	Thu, Jan 10, 2019	140.04	144.99	139.52	143.72
3908	NASDAQ	CVCO	Wed, Jan 9, 2019	141.23	144.02	137.09	141.35
3907	NASDAQ	CVCO	Tue, Jan 8, 2019	139.41	142.15	137.55	141.16
3906	NASDAQ	CVCO	Mon, Jan 7, 2019	134.51	148.31	134.44	138.32
3905	NASDAQ	CVCO	Fri, Jan 4, 2019	128.81	135.33	125.81	134.01
3904	NASDAQ	CVCO	Thu, Jan 3, 2019	130.30	133.69	126.68	127.42
3903	NASDAQ	CVCO	Wed, Jan 2, 2019	128.30	134.34	128.30	131.39
3902	NASDAQ	CVCO	Mon, Dec 31, 2018	131.70	132.40	127.00	130.38
3901	NASDAQ	CVCO	Fri, Dec 28, 2018	131.33	134.89	127.75	131.45
3900	NASDAQ	CVCO	Thu, Dec 27, 2018	129.37	131.40	123.78	131.40
3899	NASDAQ	CVCO	Wed, Dec 26, 2018	127.14	132.44	123.97	132.25
3898	NASDAQ	CVCO	Mon, Dec 24, 2018	127.39	130.52	121.40	126.94
3897	NASDAQ	CVCO	Fri, Dec 21, 2018	131.33	133.72	126.00	127.46
3896	NASDAQ	CVCO	Thu, Dec 20, 2018	134.05	138.00	130.55	133.72
3895	NASDAQ	CVCO	Wed, Dec 19, 2018	138.60	143.00	135.09	135.44
3894	NASDAQ	CVCO	Tue, Dec 18, 2018	140.21	142.75	136.55	139.06
3893	NASDAQ	CVCO	Mon, Dec 17, 2018	138.98	142.86	135.87	137.90
3892	NASDAQ	CVCO	Fri, Dec 14, 2018	137.71	144.37	137.71	139.90
3891	NASDAQ	CVCO	Thu, Dec 13, 2018	145.11	145.23	140.63	140.71
3890	NASDAQ	CVCO	Wed, Dec 12, 2018	146.98	149.95	142.86	145.20
3889	NASDAQ	CVCO	Tue, Dec 11, 2018	147.20	150.00	143.13	144.74
3888	NASDAQ	CVCO	Mon, Dec 10, 2018	150.21	151.15	142.49	144.70
3887	NASDAQ	CVCO	Fri, Dec 7, 2018	155.05	158.70	148.39	150.26
3886	NASDAQ	CVCO	Thu, Dec 6, 2018	147.98	157.55	147.54	156.05
3885	NASDAQ	CVCO	Tue, Dec 4, 2018	165.37	166.81	149.25	150.65
3884	NASDAQ	CVCO	Mon, Dec 3, 2018	168.23	169.23	158.82	166.25
3883	NASDAQ	CVCO	Fri, Nov 30, 2018	167.33	168.85	163.01	164.56
3882	NASDAQ	CVCO	Thu, Nov 29, 2018	168.78	170.95	165.18	168.09
3881	NASDAQ	CVCO	Wed, Nov 28, 2018	167.21	171.13	159.16	169.87
3880	NASDAQ	CVCO	Tue, Nov 27, 2018	167.72	168.83	165.53	166.24
3879	NASDAQ	CVCO	Mon, Nov 26, 2018	169.13	170.00	159.99	167.71
3878	NASDAQ	CVCO	Fri, Nov 23, 2018	167.44	169.86	164.35	166.63
3877	NASDAQ	CVCO	Wed, Nov 21, 2018	166.58	169.44	166.04	167.44
3876	NASDAQ	CVCO	Tue, Nov 20, 2018	164.34	168.97	160.00	165.80
3875	NASDAQ	CVCO	Mon, Nov 19, 2018	175.28	175.28	167.07	167.58
3874	NASDAQ	CVCO	Fri, Nov 16, 2018	170.08	176.99	170.08	175.30
3873	NASDAQ	CVCO	Thu, Nov 15, 2018	168.65	173.04	164.40	172.01
3872	NASDAQ	CVCO	Wed, Nov 14, 2018	169.43	177.04	166.22	170.24
3871	NASDAQ	CVCO	Tue, Nov 13, 2018	162.01	172.73	159.58	167.88
3870	NASDAQ	CVCO	Mon, Nov 12, 2018	158.11	161.78	154.00	157.02
3869	NASDAQ	CVCO	Fri, Nov 9, 2018	193.50	193.50	161.99	165.20
3868	NASDAQ	CVCO	Thu, Nov 8, 2018	212.06	219.53	205.27	214.68
3867	NASDAQ	CVCO	Wed, Nov 7, 2018	211.86	243.02	199.15	215.83
3866	NASDAQ	CVCO	Tue, Nov 6, 2018	205.77	212.60	205.77	212.00
3865	NASDAQ	CVCO	Mon, Nov 5, 2018	206.97	213.10	204.47	206.12
3864	NASDAQ	CVCO	Fri, Nov 2, 2018	205.49	207.83	201.94	207.00
3863	NASDAQ	CVCO	Thu, Nov 1, 2018	201.01	210.56	200.61	204.39
3862	NASDAQ	CVCO	Wed, Oct 31, 2018	207.69	212.45	197.80	200.61
3861	NASDAQ	CVCO	Tue, Oct 30, 2018	194.27	207.67	191.39	205.65
3860	NASDAQ	CVCO	Mon, Oct 29, 2018	204.28	210.54	191.85	194.97
3859	NASDAQ	CVCO	Fri, Oct 26, 2018	192.53	210.30	192.53	201.68
3858	NASDAQ	CVCO	Thu, Oct 25, 2018	192.78	199.98	190.40	196.80
3857	NASDAQ	CVCO	Wed, Oct 24, 2018	197.48	198.33	190.45	190.70
3856	NASDAQ	CVCO	Tue, Oct 23, 2018	191.38	201.68	191.38	197.86
3855	NASDAQ	CVCO	Mon, Oct 22, 2018	202.25	203.06	194.23	195.28
3854	NASDAQ	CVCO	Fri, Oct 19, 2018	209.92	211.94	197.43	201.80
3853	NASDAQ	CVCO	Thu, Oct 18, 2018	212.40	213.69	208.10	210.02
3852	NASDAQ	CVCO	Wed, Oct 17, 2018	215.36	215.36	209.00	213.50
3851	NASDAQ	CVCO	Tue, Oct 16, 2018	210.47	217.82	207.36	216.73
3850	NASDAQ	CVCO	Mon, Oct 15, 2018	209.37	211.04	203.36	208.68
3849	NASDAQ	CVCO	Fri, Oct 12, 2018	213.90	215.00	206.78	210.76
3848	NASDAQ	CVCO	Thu, Oct 11, 2018	213.76	222.40	210.00	210.02
3847	NASDAQ	CVCO	Wed, Oct 10, 2018	223.11	224.57	215.39	215.39
3846	NASDAQ	CVCO	Tue, Oct 9, 2018	228.80	233.09	224.28	224.83
3845	NASDAQ	CVCO	Mon, Oct 8, 2018	233.86	236.27	229.00	230.31
3844	NASDAQ	CVCO	Fri, Oct 5, 2018	243.90	243.90	229.02	235.63
3843	NASDAQ	CVCO	Thu, Oct 4, 2018	250.62	250.62	243.06	244.88
3842	NASDAQ	CVCO	Wed, Oct 3, 2018	250.25	251.00	246.43	250.49
3841	NASDAQ	CVCO	Tue, Oct 2, 2018	252.52	254.96	247.73	248.54
3840	NASDAQ	CVCO	Mon, Oct 1, 2018	254.86	254.86	250.02	252.94
3839	NASDAQ	CVCO	Fri, Sep 28, 2018	250.30	256.35	248.85	253.00
3838	NASDAQ	CVCO	Thu, Sep 27, 2018	253.30	253.95	249.65	251.85
3837	NASDAQ	CVCO	Wed, Sep 26, 2018	253.60	255.00	250.15	253.50
3836	NASDAQ	CVCO	Tue, Sep 25, 2018	248.65	256.10	247.98	253.60
3835	NASDAQ	CVCO	Mon, Sep 24, 2018	246.60	252.05	246.60	248.85
3834	NASDAQ	CVCO	Fri, Sep 21, 2018	246.60	252.15	244.80	247.85
3833	NASDAQ	CVCO	Thu, Sep 20, 2018	251.15	252.30	244.30	246.60
3832	NASDAQ	CVCO	Wed, Sep 19, 2018	254.90	257.20	246.50	250.20
3831	NASDAQ	CVCO	Tue, Sep 18, 2018	252.55	257.00	252.55	254.90
3830	NASDAQ	CVCO	Mon, Sep 17, 2018	256.50	257.40	250.95	250.95
3829	NASDAQ	CVCO	Fri, Sep 14, 2018	249.95	261.80	248.70	256.95
3828	NASDAQ	CVCO	Thu, Sep 13, 2018	250.00	251.56	246.28	249.95
3827	NASDAQ	CVCO	Wed, Sep 12, 2018	252.25	253.30	247.83	248.85
3826	NASDAQ	CVCO	Tue, Sep 11, 2018	243.35	255.40	243.35	252.65
3825	NASDAQ	CVCO	Mon, Sep 10, 2018	245.35	245.38	240.60	244.35
3824	NASDAQ	CVCO	Fri, Sep 7, 2018	246.00	249.65	242.60	244.45
3823	NASDAQ	CVCO	Thu, Sep 6, 2018	247.35	250.63	246.63	248.05
3822	NASDAQ	CVCO	Wed, Sep 5, 2018	245.00	248.10	243.25	247.70
3821	NASDAQ	CVCO	Tue, Sep 4, 2018	244.75	245.93	241.53	245.10
3820	NASDAQ	CVCO	Fri, Aug 31, 2018	241.75	245.45	239.80	245.40
3819	NASDAQ	CVCO	Thu, Aug 30, 2018	244.90	245.35	240.80	241.70
3818	NASDAQ	CVCO	Wed, Aug 29, 2018	248.58	248.58	241.45	244.90
3817	NASDAQ	CVCO	Tue, Aug 28, 2018	245.60	246.45	241.03	244.35
3816	NASDAQ	CVCO	Mon, Aug 27, 2018	244.85	248.65	243.30	244.85
3815	NASDAQ	CVCO	Fri, Aug 24, 2018	241.40	244.95	241.40	242.80
3814	NASDAQ	CVCO	Thu, Aug 23, 2018	239.60	242.05	234.55	241.10
3813	NASDAQ	CVCO	Wed, Aug 22, 2018	239.80	242.50	237.00	239.85
3812	NASDAQ	CVCO	Tue, Aug 21, 2018	234.85	241.70	234.85	240.00
3811	NASDAQ	CVCO	Mon, Aug 20, 2018	236.00	239.50	232.10	234.15
3810	NASDAQ	CVCO	Fri, Aug 17, 2018	229.80	238.23	229.80	235.90
3809	NASDAQ	CVCO	Thu, Aug 16, 2018	228.70	234.80	228.30	230.15
3808	NASDAQ	CVCO	Wed, Aug 15, 2018	225.60	228.80	222.50	226.80
3807	NASDAQ	CVCO	Tue, Aug 14, 2018	224.90	232.85	224.50	226.60
3806	NASDAQ	CVCO	Mon, Aug 13, 2018	229.15	230.00	223.70	224.15
3805	NASDAQ	CVCO	Fri, Aug 10, 2018	227.80	231.00	222.18	228.20
3804	NASDAQ	CVCO	Thu, Aug 9, 2018	223.90	230.70	223.80	228.20
3803	NASDAQ	CVCO	Wed, Aug 8, 2018	225.70	229.95	219.10	223.45
3802	NASDAQ	CVCO	Tue, Aug 7, 2018	223.80	236.70	222.25	224.35
3801	NASDAQ	CVCO	Mon, Aug 6, 2018	213.60	215.05	208.35	210.50
3800	NASDAQ	CVCO	Fri, Aug 3, 2018	210.10	213.95	209.65	213.60
3799	NASDAQ	CVCO	Thu, Aug 2, 2018	209.00	213.30	209.00	212.00
3798	NASDAQ	CVCO	Wed, Aug 1, 2018	212.40	215.00	206.90	210.60
3797	NASDAQ	CVCO	Tue, Jul 31, 2018	209.30	213.70	207.40	212.45
3796	NASDAQ	CVCO	Mon, Jul 30, 2018	209.20	211.30	206.35	206.50
3795	NASDAQ	CVCO	Fri, Jul 27, 2018	217.40	217.40	207.55	208.80
3794	NASDAQ	CVCO	Thu, Jul 26, 2018	212.40	218.55	209.70	217.10
3793	NASDAQ	CVCO	Wed, Jul 25, 2018	213.25	215.96	208.15	212.50
3792	NASDAQ	CVCO	Tue, Jul 24, 2018	220.95	220.95	210.30	214.00
3791	NASDAQ	CVCO	Mon, Jul 23, 2018	218.65	222.83	217.00	219.80
3790	NASDAQ	CVCO	Fri, Jul 20, 2018	225.00	225.00	220.05	220.10
3789	NASDAQ	CVCO	Thu, Jul 19, 2018	219.50	225.00	219.10	224.90
3788	NASDAQ	CVCO	Wed, Jul 18, 2018	219.70	220.00	217.00	219.20
3787	NASDAQ	CVCO	Tue, Jul 17, 2018	216.20	220.60	215.43	219.50
3786	NASDAQ	CVCO	Mon, Jul 16, 2018	218.35	218.85	215.73	217.45
3785	NASDAQ	CVCO	Fri, Jul 13, 2018	217.15	219.00	216.45	218.35
3784	NASDAQ	CVCO	Thu, Jul 12, 2018	215.95	219.65	212.45	217.05
3783	NASDAQ	CVCO	Wed, Jul 11, 2018	216.15	220.00	213.90	214.30
3782	NASDAQ	CVCO	Tue, Jul 10, 2018	217.60	219.90	213.30	217.15
3781	NASDAQ	CVCO	Mon, Jul 9, 2018	215.90	217.60	214.30	217.60
3780	NASDAQ	CVCO	Fri, Jul 6, 2018	213.30	216.40	212.00	214.55
3779	NASDAQ	CVCO	Thu, Jul 5, 2018	209.80	213.30	206.49	213.05
3778	NASDAQ	CVCO	Tue, Jul 3, 2018	210.15	211.60	207.45	208.80
3777	NASDAQ	CVCO	Mon, Jul 2, 2018	206.05	209.80	205.55	209.55
3776	NASDAQ	CVCO	Fri, Jun 29, 2018	208.15	210.00	206.00	207.65
3775	NASDAQ	CVCO	Thu, Jun 28, 2018	200.90	206.80	199.05	206.15
3774	NASDAQ	CVCO	Wed, Jun 27, 2018	207.70	207.70	198.48	199.80
3773	NASDAQ	CVCO	Tue, Jun 26, 2018	204.85	207.15	203.95	206.10
3772	NASDAQ	CVCO	Mon, Jun 25, 2018	207.20	207.30	201.60	202.40
3771	NASDAQ	CVCO	Fri, Jun 22, 2018	208.95	211.35	200.05	207.70
3770	NASDAQ	CVCO	Thu, Jun 21, 2018	208.80	214.00	203.70	205.95
3769	NASDAQ	CVCO	Wed, Jun 20, 2018	210.35	212.05	207.15	208.30
3768	NASDAQ	CVCO	Tue, Jun 19, 2018	208.80	212.55	206.30	209.65
3767	NASDAQ	CVCO	Mon, Jun 18, 2018	210.50	213.68	207.00	211.20
3766	NASDAQ	CVCO	Fri, Jun 15, 2018	210.55	212.15	209.05	211.90
3765	NASDAQ	CVCO	Thu, Jun 14, 2018	213.60	217.50	211.35	212.25
3764	NASDAQ	CVCO	Wed, Jun 13, 2018	219.25	219.70	212.40	212.75
3763	NASDAQ	CVCO	Tue, Jun 12, 2018	217.60	219.90	216.75	219.40
3762	NASDAQ	CVCO	Mon, Jun 11, 2018	218.10	218.98	215.85	216.95
3761	NASDAQ	CVCO	Fri, Jun 8, 2018	216.40	218.45	215.45	216.85
3760	NASDAQ	CVCO	Thu, Jun 7, 2018	221.70	224.09	213.50	214.30
3759	NASDAQ	CVCO	Wed, Jun 6, 2018	222.35	223.30	219.80	220.80
3758	NASDAQ	CVCO	Tue, Jun 5, 2018	221.20	224.45	219.50	221.40
3757	NASDAQ	CVCO	Mon, Jun 4, 2018	220.25	224.95	219.10	220.90
3756	NASDAQ	CVCO	Fri, Jun 1, 2018	209.90	219.60	208.65	218.95
3755	NASDAQ	CVCO	Thu, May 31, 2018	202.95	209.05	197.55	207.60
3754	NASDAQ	CVCO	Wed, May 30, 2018	193.95	206.00	189.95	202.00
3753	NASDAQ	CVCO	Tue, May 29, 2018	182.10	184.05	178.15	178.45
3752	NASDAQ	CVCO	Fri, May 25, 2018	178.15	184.80	177.65	183.30
3751	NASDAQ	CVCO	Thu, May 24, 2018	180.00	181.20	178.25	178.75
3750	NASDAQ	CVCO	Wed, May 23, 2018	177.00	181.95	177.00	180.00
3749	NASDAQ	CVCO	Tue, May 22, 2018	177.55	178.55	175.70	178.15
3748	NASDAQ	CVCO	Mon, May 21, 2018	177.50	178.60	176.25	177.00
3747	NASDAQ	CVCO	Fri, May 18, 2018	174.15	178.70	173.90	177.20
3746	NASDAQ	CVCO	Thu, May 17, 2018	170.60	174.60	170.60	173.25
3745	NASDAQ	CVCO	Wed, May 16, 2018	168.45	171.90	165.85	170.50
3744	NASDAQ	CVCO	Tue, May 15, 2018	174.80	174.80	166.25	168.75
3743	NASDAQ	CVCO	Mon, May 14, 2018	177.70	179.80	174.70	175.40
3742	NASDAQ	CVCO	Fri, May 11, 2018	174.45	178.25	173.45	177.40
3741	NASDAQ	CVCO	Thu, May 10, 2018	175.60	177.65	172.20	173.80
3740	NASDAQ	CVCO	Wed, May 9, 2018	177.50	177.50	172.50	175.60
3739	NASDAQ	CVCO	Tue, May 8, 2018	174.65	177.35	173.70	177.25
3738	NASDAQ	CVCO	Mon, May 7, 2018	174.70	175.25	173.10	174.95
3737	NASDAQ	CVCO	Fri, May 4, 2018	172.25	175.53	172.25	174.25
3736	NASDAQ	CVCO	Thu, May 3, 2018	170.25	172.95	169.70	172.60
3735	NASDAQ	CVCO	Wed, May 2, 2018	177.80	178.10	172.48	173.30
3734	NASDAQ	CVCO	Tue, May 1, 2018	169.45	176.30	168.35	175.50
3733	NASDAQ	CVCO	Mon, Apr 30, 2018	171.70	173.35	170.25	170.35
3732	NASDAQ	CVCO	Fri, Apr 27, 2018	173.30	173.48	170.20	171.60
3731	NASDAQ	CVCO	Thu, Apr 26, 2018	170.45	174.00	167.25	172.70
3730	NASDAQ	CVCO	Wed, Apr 25, 2018	168.70	170.85	168.00	169.45
3729	NASDAQ	CVCO	Tue, Apr 24, 2018	170.30	172.75	167.15	168.55
3728	NASDAQ	CVCO	Mon, Apr 23, 2018	167.60	171.75	166.70	168.75
3727	NASDAQ	CVCO	Fri, Apr 20, 2018	169.30	175.05	165.70	166.85
3726	NASDAQ	CVCO	Thu, Apr 19, 2018	179.15	179.50	169.30	170.25
3725	NASDAQ	CVCO	Wed, Apr 18, 2018	177.10	180.90	177.10	179.50
3724	NASDAQ	CVCO	Tue, Apr 17, 2018	177.65	178.95	174.95	176.95
3723	NASDAQ	CVCO	Mon, Apr 16, 2018	175.10	179.35	171.20	176.25
3722	NASDAQ	CVCO	Fri, Apr 13, 2018	174.75	176.80	171.97	173.85
3721	NASDAQ	CVCO	Thu, Apr 12, 2018	174.95	176.00	172.10	173.40
3720	NASDAQ	CVCO	Wed, Apr 11, 2018	175.85	178.30	174.10	175.70
3719	NASDAQ	CVCO	Tue, Apr 10, 2018	178.25	179.20	176.50	176.90
3718	NASDAQ	CVCO	Mon, Apr 9, 2018	178.50	182.20	175.85	175.85
3717	NASDAQ	CVCO	Fri, Apr 6, 2018	180.65	182.75	174.80	176.90
3716	NASDAQ	CVCO	Thu, Apr 5, 2018	180.80	183.35	179.40	182.50
3715	NASDAQ	CVCO	Wed, Apr 4, 2018	170.85	179.63	170.48	178.65
3714	NASDAQ	CVCO	Tue, Apr 3, 2018	171.80	174.50	169.40	174.45
3713	NASDAQ	CVCO	Mon, Apr 2, 2018	173.20	173.20	168.45	170.85
3712	NASDAQ	CVCO	Thu, Mar 29, 2018	170.95	175.13	170.95	173.75
3711	NASDAQ	CVCO	Wed, Mar 28, 2018	169.65	172.85	168.45	171.35
3710	NASDAQ	CVCO	Tue, Mar 27, 2018	175.40	175.40	164.55	169.70
3709	NASDAQ	CVCO	Mon, Mar 26, 2018	171.30	175.50	170.00	175.00
3708	NASDAQ	CVCO	Fri, Mar 23, 2018	173.90	177.40	168.90	169.40
3707	NASDAQ	CVCO	Thu, Mar 22, 2018	174.90	178.80	172.60	172.95
3706	NASDAQ	CVCO	Wed, Mar 21, 2018	173.40	178.83	173.40	177.65
3705	NASDAQ	CVCO	Tue, Mar 20, 2018	175.75	176.80	173.85	174.45
3704	NASDAQ	CVCO	Mon, Mar 19, 2018	177.15	177.15	172.05	175.40
3703	NASDAQ	CVCO	Fri, Mar 16, 2018	175.65	180.00	174.70	178.25
3702	NASDAQ	CVCO	Thu, Mar 15, 2018	177.90	181.80	173.55	175.70
3701	NASDAQ	CVCO	Wed, Mar 14, 2018	180.95	180.95	176.25	177.95
3700	NASDAQ	CVCO	Tue, Mar 13, 2018	178.05	182.58	176.45	179.30
3699	NASDAQ	CVCO	Mon, Mar 12, 2018	176.30	177.75	174.38	176.50
3698	NASDAQ	CVCO	Fri, Mar 9, 2018	174.75	176.00	172.05	175.90
3697	NASDAQ	CVCO	Thu, Mar 8, 2018	176.00	176.00	171.90	172.70
3696	NASDAQ	CVCO	Wed, Mar 7, 2018	169.35	176.00	167.60	175.80
3695	NASDAQ	CVCO	Tue, Mar 6, 2018	167.85	172.25	165.50	171.70
3694	NASDAQ	CVCO	Mon, Mar 5, 2018	160.65	168.50	160.10	167.25
3693	NASDAQ	CVCO	Fri, Mar 2, 2018	160.40	166.90	158.35	162.85
3692	NASDAQ	CVCO	Thu, Mar 1, 2018	159.00	163.65	157.10	162.80
3691	NASDAQ	CVCO	Wed, Feb 28, 2018	169.65	171.18	158.80	159.10
3690	NASDAQ	CVCO	Tue, Feb 27, 2018	174.80	175.80	169.00	169.00
3689	NASDAQ	CVCO	Mon, Feb 26, 2018	174.15	176.25	170.35	174.70
3688	NASDAQ	CVCO	Fri, Feb 23, 2018	168.55	174.75	167.23	174.45
3687	NASDAQ	CVCO	Thu, Feb 22, 2018	169.05	169.05	163.10	165.75
3686	NASDAQ	CVCO	Wed, Feb 21, 2018	167.85	171.25	165.25	167.80
3685	NASDAQ	CVCO	Tue, Feb 20, 2018	167.45	170.25	166.00	167.05
3684	NASDAQ	CVCO	Fri, Feb 16, 2018	168.10	170.40	166.15	169.05
3683	NASDAQ	CVCO	Thu, Feb 15, 2018	166.85	171.35	162.25	168.45
3682	NASDAQ	CVCO	Wed, Feb 14, 2018	159.95	166.00	159.95	165.80
3681	NASDAQ	CVCO	Tue, Feb 13, 2018	164.90	165.30	160.90	162.15
3680	NASDAQ	CVCO	Mon, Feb 12, 2018	160.65	166.20	156.50	165.50
3679	NASDAQ	CVCO	Fri, Feb 9, 2018	165.65	165.65	154.90	159.40
3678	NASDAQ	CVCO	Thu, Feb 8, 2018	169.40	169.90	159.35	159.70
3677	NASDAQ	CVCO	Wed, Feb 7, 2018	159.05	170.60	155.95	169.60
3676	NASDAQ	CVCO	Tue, Feb 6, 2018	140.60	151.90	140.60	148.35
3675	NASDAQ	CVCO	Mon, Feb 5, 2018	151.60	153.00	142.90	143.75
3674	NASDAQ	CVCO	Fri, Feb 2, 2018	155.85	156.80	151.35	151.35
3673	NASDAQ	CVCO	Thu, Feb 1, 2018	153.35	157.40	153.20	156.60
3672	NASDAQ	CVCO	Wed, Jan 31, 2018	156.90	156.90	151.15	153.15
3671	NASDAQ	CVCO	Tue, Jan 30, 2018	154.85	156.70	154.30	155.75
3670	NASDAQ	CVCO	Mon, Jan 29, 2018	159.55	159.55	155.40	156.30
3669	NASDAQ	CVCO	Fri, Jan 26, 2018	161.10	167.05	157.35	159.60
3668	NASDAQ	CVCO	Thu, Jan 25, 2018	165.30	165.90	158.95	160.20
3667	NASDAQ	CVCO	Wed, Jan 24, 2018	166.40	167.50	163.70	163.80
3666	NASDAQ	CVCO	Tue, Jan 23, 2018	164.10	167.88	163.20	165.75
3665	NASDAQ	CVCO	Mon, Jan 22, 2018	164.15	165.00	161.85	164.50
3664	NASDAQ	CVCO	Fri, Jan 19, 2018	160.20	164.68	160.20	164.20
3663	NASDAQ	CVCO	Thu, Jan 18, 2018	163.05	164.08	160.05	160.75
3662	NASDAQ	CVCO	Wed, Jan 17, 2018	160.00	163.70	159.30	163.00
3661	NASDAQ	CVCO	Tue, Jan 16, 2018	164.95	166.70	159.30	159.65
3660	NASDAQ	CVCO	Fri, Jan 12, 2018	159.60	164.20	159.60	163.25
3659	NASDAQ	CVCO	Thu, Jan 11, 2018	159.20	163.45	158.85	161.00
3658	NASDAQ	CVCO	Wed, Jan 10, 2018	161.55	162.20	157.40	158.15
3657	NASDAQ	CVCO	Tue, Jan 9, 2018	162.20	169.75	160.20	162.75
3656	NASDAQ	CVCO	Mon, Jan 8, 2018	157.15	162.40	156.65	161.90
3655	NASDAQ	CVCO	Fri, Jan 5, 2018	153.75	157.10	152.90	156.85
3654	NASDAQ	CVCO	Thu, Jan 4, 2018	154.25	155.00	151.68	153.90
3653	NASDAQ	CVCO	Wed, Jan 3, 2018	150.20	153.75	150.15	153.60
3652	NASDAQ	CVCO	Tue, Jan 2, 2018	153.30	156.50	149.80	150.25
3651	NASDAQ	CVCO	Fri, Dec 29, 2017	153.50	153.50	150.35	152.60
3650	NASDAQ	CVCO	Thu, Dec 28, 2017	150.35	154.25	149.30	153.25
3649	NASDAQ	CVCO	Wed, Dec 27, 2017	148.75	152.00	148.10	150.40
3648	NASDAQ	CVCO	Tue, Dec 26, 2017	148.15	148.20	147.00	147.90
3647	NASDAQ	CVCO	Fri, Dec 22, 2017	149.60	149.60	146.00	148.70
3646	NASDAQ	CVCO	Thu, Dec 21, 2017	144.88	151.03	144.88	149.65
3645	NASDAQ	CVCO	Wed, Dec 20, 2017	147.75	148.95	145.25	147.80
3644	NASDAQ	CVCO	Tue, Dec 19, 2017	148.70	149.40	145.35	146.80
3643	NASDAQ	CVCO	Mon, Dec 18, 2017	146.00	151.85	144.45	148.35
3642	NASDAQ	CVCO	Fri, Dec 15, 2017	142.10	145.80	140.40	145.20
3641	NASDAQ	CVCO	Thu, Dec 14, 2017	143.10	144.20	141.75	141.95
3640	NASDAQ	CVCO	Wed, Dec 13, 2017	140.25	143.55	140.00	143.35
3639	NASDAQ	CVCO	Tue, Dec 12, 2017	143.00	143.30	139.50	140.00
3638	NASDAQ	CVCO	Mon, Dec 11, 2017	146.20	146.25	142.20	143.00
3637	NASDAQ	CVCO	Fri, Dec 8, 2017	145.85	149.95	145.20	146.35
3636	NASDAQ	CVCO	Thu, Dec 7, 2017	145.75	149.04	144.30	145.15
3635	NASDAQ	CVCO	Wed, Dec 6, 2017	149.40	149.80	147.00	147.00
3634	NASDAQ	CVCO	Tue, Dec 5, 2017	150.70	151.70	149.70	150.05
3633	NASDAQ	CVCO	Mon, Dec 4, 2017	154.50	155.00	151.70	151.90
3632	NASDAQ	CVCO	Fri, Dec 1, 2017	153.15	153.50	146.95	153.20
3631	NASDAQ	CVCO	Thu, Nov 30, 2017	153.75	153.95	151.00	153.15
3630	NASDAQ	CVCO	Wed, Nov 29, 2017	152.50	153.90	150.95	152.75
3629	NASDAQ	CVCO	Tue, Nov 28, 2017	147.90	153.35	145.35	152.30
3628	NASDAQ	CVCO	Mon, Nov 27, 2017	149.45	150.50	147.00	147.95
3627	NASDAQ	CVCO	Fri, Nov 24, 2017	148.35	151.10	148.35	149.95
3626	NASDAQ	CVCO	Wed, Nov 22, 2017	152.65	152.65	148.40	148.95
3625	NASDAQ	CVCO	Tue, Nov 21, 2017	149.00	153.70	149.00	152.70
3624	NASDAQ	CVCO	Mon, Nov 20, 2017	147.05	149.50	147.05	148.40
3623	NASDAQ	CVCO	Fri, Nov 17, 2017	145.85	149.50	145.85	147.05
3622	NASDAQ	CVCO	Thu, Nov 16, 2017	146.00	148.30	144.60	146.85
3621	NASDAQ	CVCO	Wed, Nov 15, 2017	145.30	146.10	144.05	144.60
3620	NASDAQ	CVCO	Tue, Nov 14, 2017	145.30	146.80	143.90	146.20
3619	NASDAQ	CVCO	Mon, Nov 13, 2017	144.30	147.00	143.75	144.55
3618	NASDAQ	CVCO	Fri, Nov 10, 2017	146.00	147.40	145.25	145.35
3617	NASDAQ	CVCO	Thu, Nov 9, 2017	146.75	148.50	144.48	147.05
3616	NASDAQ	CVCO	Wed, Nov 8, 2017	146.15	149.50	140.05	147.10
3615	NASDAQ	CVCO	Tue, Nov 7, 2017	153.00	153.00	149.00	150.50
3614	NASDAQ	CVCO	Mon, Nov 6, 2017	151.50	154.50	151.50	152.95
3613	NASDAQ	CVCO	Fri, Nov 3, 2017	155.25	155.35	151.30	151.90
3612	NASDAQ	CVCO	Thu, Nov 2, 2017	154.15	157.80	153.00	154.05
3611	NASDAQ	CVCO	Wed, Nov 1, 2017	157.65	157.65	155.30	156.85
3610	NASDAQ	CVCO	Tue, Oct 31, 2017	154.30	157.70	153.80	156.90
3609	NASDAQ	CVCO	Mon, Oct 30, 2017	156.20	157.50	152.75	153.85
3608	NASDAQ	CVCO	Fri, Oct 27, 2017	155.65	156.60	154.35	155.25
3607	NASDAQ	CVCO	Thu, Oct 26, 2017	153.30	156.30	153.15	155.55
3606	NASDAQ	CVCO	Wed, Oct 25, 2017	155.00	155.15	150.25	153.35
3605	NASDAQ	CVCO	Tue, Oct 24, 2017	154.35	155.95	153.45	155.15
3604	NASDAQ	CVCO	Mon, Oct 23, 2017	154.90	155.00	153.40	154.00
3603	NASDAQ	CVCO	Fri, Oct 20, 2017	154.95	156.40	154.05	154.75
3602	NASDAQ	CVCO	Thu, Oct 19, 2017	151.63	154.15	150.50	153.55
3601	NASDAQ	CVCO	Wed, Oct 18, 2017	151.70	153.85	150.80	153.05
3600	NASDAQ	CVCO	Tue, Oct 17, 2017	152.25	152.85	151.05	151.75
3599	NASDAQ	CVCO	Mon, Oct 16, 2017	153.05	154.33	151.25	152.30
3598	NASDAQ	CVCO	Fri, Oct 13, 2017	149.40	152.75	149.00	152.25
3597	NASDAQ	CVCO	Thu, Oct 12, 2017	153.20	153.20	150.40	150.70
3596	NASDAQ	CVCO	Wed, Oct 11, 2017	153.55	154.00	151.95	153.45
3595	NASDAQ	CVCO	Tue, Oct 10, 2017	154.50	154.50	152.20	153.05
3594	NASDAQ	CVCO	Mon, Oct 9, 2017	151.90	153.95	151.60	153.65
3593	NASDAQ	CVCO	Fri, Oct 6, 2017	151.65	151.95	150.53	151.35
3592	NASDAQ	CVCO	Thu, Oct 5, 2017	151.35	151.85	150.60	151.20
3591	NASDAQ	CVCO	Wed, Oct 4, 2017	153.10	153.58	150.50	151.40
3590	NASDAQ	CVCO	Tue, Oct 3, 2017	150.60	153.00	148.85	152.75
3589	NASDAQ	CVCO	Mon, Oct 2, 2017	147.40	150.05	144.60	149.75
3588	NASDAQ	CVCO	Fri, Sep 29, 2017	148.95	150.00	146.25	147.55
3587	NASDAQ	CVCO	Thu, Sep 28, 2017	144.33	148.45	143.00	148.45
3586	NASDAQ	CVCO	Wed, Sep 27, 2017	140.45	143.55	139.95	143.45
3585	NASDAQ	CVCO	Tue, Sep 26, 2017	141.80	142.20	140.45	140.75
3584	NASDAQ	CVCO	Mon, Sep 25, 2017	139.65	140.00	139.00	139.70
3583	NASDAQ	CVCO	Fri, Sep 22, 2017	138.55	140.00	138.55	139.55
3582	NASDAQ	CVCO	Thu, Sep 21, 2017	139.70	139.70	137.15	138.60
3581	NASDAQ	CVCO	Wed, Sep 20, 2017	137.35	140.95	136.20	139.75
3580	NASDAQ	CVCO	Tue, Sep 19, 2017	140.55	140.60	136.80	137.55
3579	NASDAQ	CVCO	Mon, Sep 18, 2017	138.55	141.90	138.20	141.00
3578	NASDAQ	CVCO	Fri, Sep 15, 2017	136.00	138.30	135.05	137.80
3577	NASDAQ	CVCO	Thu, Sep 14, 2017	134.90	136.05	134.90	135.75
3576	NASDAQ	CVCO	Wed, Sep 13, 2017	134.65	136.00	133.75	134.95
3575	NASDAQ	CVCO	Tue, Sep 12, 2017	135.30	136.00	134.85	135.65
3574	NASDAQ	CVCO	Mon, Sep 11, 2017	135.00	135.95	134.25	135.45
3573	NASDAQ	CVCO	Fri, Sep 8, 2017	133.80	135.04	133.36	134.70
3572	NASDAQ	CVCO	Thu, Sep 7, 2017	134.65	134.75	133.80	134.15
3571	NASDAQ	CVCO	Wed, Sep 6, 2017	135.20	135.46	134.00	134.50
3570	NASDAQ	CVCO	Tue, Sep 5, 2017	135.35	135.75	134.00	134.25
3569	NASDAQ	CVCO	Fri, Sep 1, 2017	134.75	135.35	133.30	134.30
3568	NASDAQ	CVCO	Thu, Aug 31, 2017	134.70	135.00	133.15	134.55
3567	NASDAQ	CVCO	Wed, Aug 30, 2017	134.25	134.65	132.40	133.30
3566	NASDAQ	CVCO	Tue, Aug 29, 2017	134.50	134.60	132.85	133.80
3565	NASDAQ	CVCO	Mon, Aug 28, 2017	129.30	134.25	127.70	134.15
3564	NASDAQ	CVCO	Fri, Aug 25, 2017	125.93	129.25	125.35	128.50
3563	NASDAQ	CVCO	Thu, Aug 24, 2017	124.50	126.90	124.50	126.60
3562	NASDAQ	CVCO	Wed, Aug 23, 2017	126.55	127.65	125.15	125.50
3561	NASDAQ	CVCO	Tue, Aug 22, 2017	128.20	129.10	126.20	127.85
3560	NASDAQ	CVCO	Mon, Aug 21, 2017	124.45	128.20	124.05	127.55
3559	NASDAQ	CVCO	Fri, Aug 18, 2017	125.00	125.10	123.10	123.70
3558	NASDAQ	CVCO	Thu, Aug 17, 2017	128.00	128.00	126.00	126.50
3557	NASDAQ	CVCO	Wed, Aug 16, 2017	127.00	128.40	126.90	127.20
3556	NASDAQ	CVCO	Tue, Aug 15, 2017	129.20	130.90	127.35	127.65
3555	NASDAQ	CVCO	Mon, Aug 14, 2017	127.65	128.90	126.35	128.40
3554	NASDAQ	CVCO	Fri, Aug 11, 2017	134.25	134.43	126.05	126.80
3553	NASDAQ	CVCO	Thu, Aug 10, 2017	136.75	138.53	132.95	132.95
3552	NASDAQ	CVCO	Wed, Aug 9, 2017	138.95	139.45	135.50	137.10
3551	NASDAQ	CVCO	Tue, Aug 8, 2017	132.85	143.10	132.85	139.95
3550	NASDAQ	CVCO	Mon, Aug 7, 2017	136.55	139.15	135.60	138.05
3549	NASDAQ	CVCO	Fri, Aug 4, 2017	137.65	138.30	135.70	136.50
3548	NASDAQ	CVCO	Thu, Aug 3, 2017	135.93	137.45	134.80	136.30
3547	NASDAQ	CVCO	Wed, Aug 2, 2017	133.80	137.70	131.95	137.40
3546	NASDAQ	CVCO	Tue, Aug 1, 2017	130.50	134.30	130.05	134.20
3545	NASDAQ	CVCO	Mon, Jul 31, 2017	128.05	131.45	127.95	130.40
3544	NASDAQ	CVCO	Fri, Jul 28, 2017	128.45	130.32	126.50	127.80
3543	NASDAQ	CVCO	Thu, Jul 27, 2017	130.75	131.00	126.96	128.50
3542	NASDAQ	CVCO	Wed, Jul 26, 2017	130.60	131.00	130.35	130.75
3541	NASDAQ	CVCO	Tue, Jul 25, 2017	130.25	132.50	129.95	130.15
3540	NASDAQ	CVCO	Mon, Jul 24, 2017	130.05	130.55	128.90	129.80
3539	NASDAQ	CVCO	Fri, Jul 21, 2017	133.15	133.15	128.80	130.05
3538	NASDAQ	CVCO	Thu, Jul 20, 2017	131.10	132.00	129.65	129.80
3537	NASDAQ	CVCO	Wed, Jul 19, 2017	129.09	131.80	128.95	131.55
3536	NASDAQ	CVCO	Tue, Jul 18, 2017	131.00	131.20	128.55	129.55
3535	NASDAQ	CVCO	Mon, Jul 17, 2017	131.20	131.50	129.70	131.40
3534	NASDAQ	CVCO	Fri, Jul 14, 2017	131.50	132.70	129.80	131.25
3533	NASDAQ	CVCO	Thu, Jul 13, 2017	131.20	131.80	129.65	131.55
3532	NASDAQ	CVCO	Wed, Jul 12, 2017	130.20	131.40	130.20	131.40
3531	NASDAQ	CVCO	Tue, Jul 11, 2017	131.05	136.98	127.60	129.90
3530	NASDAQ	CVCO	Mon, Jul 10, 2017	129.90	130.80	128.80	130.50
3529	NASDAQ	CVCO	Fri, Jul 7, 2017	128.10	130.40	127.95	130.10
3528	NASDAQ	CVCO	Thu, Jul 6, 2017	128.90	129.85	126.15	127.30
3527	NASDAQ	CVCO	Wed, Jul 5, 2017	126.80	130.60	126.80	130.05
3526	NASDAQ	CVCO	Mon, Jul 3, 2017	129.60	129.70	127.45	127.50
3525	NASDAQ	CVCO	Fri, Jun 30, 2017	126.40	130.50	126.40	129.65
3524	NASDAQ	CVCO	Thu, Jun 29, 2017	131.40	131.40	125.90	127.35
3523	NASDAQ	CVCO	Wed, Jun 28, 2017	127.75	130.90	127.75	130.55
3522	NASDAQ	CVCO	Tue, Jun 27, 2017	129.65	130.38	127.40	127.65
3521	NASDAQ	CVCO	Mon, Jun 26, 2017	131.30	131.30	129.95	130.35
3520	NASDAQ	CVCO	Fri, Jun 23, 2017	130.15	132.90	129.45	131.95
3519	NASDAQ	CVCO	Thu, Jun 22, 2017	131.40	132.55	130.05	130.20
3518	NASDAQ	CVCO	Wed, Jun 21, 2017	132.55	134.45	130.75	131.50
3517	NASDAQ	CVCO	Tue, Jun 20, 2017	132.65	133.60	131.95	132.35
3516	NASDAQ	CVCO	Mon, Jun 19, 2017	130.25	132.60	129.50	131.75
3515	NASDAQ	CVCO	Fri, Jun 16, 2017	128.05	133.05	128.05	131.05
3514	NASDAQ	CVCO	Thu, Jun 15, 2017	129.20	132.45	126.85	131.95
3513	NASDAQ	CVCO	Wed, Jun 14, 2017	130.75	132.40	128.00	129.90
3512	NASDAQ	CVCO	Tue, Jun 13, 2017	128.50	134.28	107.05	130.75
3511	NASDAQ	CVCO	Mon, Jun 12, 2017	118.25	121.35	116.45	118.05
3510	NASDAQ	CVCO	Fri, Jun 9, 2017	116.60	119.00	115.90	117.55
3509	NASDAQ	CVCO	Thu, Jun 8, 2017	115.55	117.50	115.30	116.90
3508	NASDAQ	CVCO	Wed, Jun 7, 2017	115.23	115.50	113.10	115.00
3507	NASDAQ	CVCO	Tue, Jun 6, 2017	115.40	115.40	114.05	114.50
3506	NASDAQ	CVCO	Mon, Jun 5, 2017	116.40	116.75	115.05	115.85
3505	NASDAQ	CVCO	Fri, Jun 2, 2017	113.85	119.80	113.85	116.70
3504	NASDAQ	CVCO	Thu, Jun 1, 2017	110.20	112.40	110.15	112.40
3503	NASDAQ	CVCO	Wed, May 31, 2017	112.15	115.15	109.70	110.25
3502	NASDAQ	CVCO	Tue, May 30, 2017	109.60	111.80	108.00	111.45
3501	NASDAQ	CVCO	Fri, May 26, 2017	115.60	116.53	110.95	110.95
3500	NASDAQ	CVCO	Thu, May 25, 2017	116.60	117.90	114.00	117.10
3499	NASDAQ	CVCO	Wed, May 24, 2017	115.70	116.75	114.65	116.60
3498	NASDAQ	CVCO	Tue, May 23, 2017	115.60	116.10	114.15	115.35
3497	NASDAQ	CVCO	Mon, May 22, 2017	110.20	115.70	110.20	115.60
3496	NASDAQ	CVCO	Fri, May 19, 2017	111.70	112.63	110.65	111.70
3495	NASDAQ	CVCO	Thu, May 18, 2017	110.40	117.15	110.40	112.15
3494	NASDAQ	CVCO	Wed, May 17, 2017	115.15	115.55	111.30	111.30
3493	NASDAQ	CVCO	Tue, May 16, 2017	118.50	118.50	116.65	116.85
3492	NASDAQ	CVCO	Mon, May 15, 2017	117.10	118.16	116.90	117.25
3491	NASDAQ	CVCO	Fri, May 12, 2017	120.63	120.63	115.65	116.65
3490	NASDAQ	CVCO	Thu, May 11, 2017	119.65	119.65	115.75	117.85
3489	NASDAQ	CVCO	Wed, May 10, 2017	119.15	121.43	117.05	117.05
3488	NASDAQ	CVCO	Tue, May 9, 2017	118.55	121.00	118.00	120.70
3487	NASDAQ	CVCO	Mon, May 8, 2017	118.75	118.95	117.60	118.15
3486	NASDAQ	CVCO	Fri, May 5, 2017	118.95	119.80	115.95	118.50
3485	NASDAQ	CVCO	Thu, May 4, 2017	116.20	119.85	114.60	118.10
3484	NASDAQ	CVCO	Wed, May 3, 2017	118.80	120.85	117.60	118.40
3483	NASDAQ	CVCO	Tue, May 2, 2017	119.75	120.30	118.75	119.35
3482	NASDAQ	CVCO	Mon, May 1, 2017	119.75	120.25	118.85	120.20
3481	NASDAQ	CVCO	Fri, Apr 28, 2017	120.50	120.53	118.35	118.75
3480	NASDAQ	CVCO	Thu, Apr 27, 2017	120.10	121.10	120.10	120.50
3479	NASDAQ	CVCO	Wed, Apr 26, 2017	117.95	121.30	116.83	120.20
3478	NASDAQ	CVCO	Tue, Apr 25, 2017	119.20	119.95	118.05	118.65
3477	NASDAQ	CVCO	Mon, Apr 24, 2017	118.30	118.90	116.35	118.75
3476	NASDAQ	CVCO	Fri, Apr 21, 2017	115.55	117.60	114.95	116.50
3475	NASDAQ	CVCO	Thu, Apr 20, 2017	115.30	116.00	114.75	115.40
3474	NASDAQ	CVCO	Wed, Apr 19, 2017	114.90	116.35	114.75	115.10
3473	NASDAQ	CVCO	Tue, Apr 18, 2017	115.25	117.33	115.15	116.00
3472	NASDAQ	CVCO	Mon, Apr 17, 2017	115.30	116.00	113.40	115.60
3471	NASDAQ	CVCO	Thu, Apr 13, 2017	115.60	115.70	114.60	114.80
3470	NASDAQ	CVCO	Wed, Apr 12, 2017	116.30	116.70	115.15	115.75
3469	NASDAQ	CVCO	Tue, Apr 11, 2017	114.65	117.00	114.40	116.85
3468	NASDAQ	CVCO	Mon, Apr 10, 2017	116.15	117.00	115.15	115.20
3467	NASDAQ	CVCO	Fri, Apr 7, 2017	115.40	117.95	115.30	116.50
3466	NASDAQ	CVCO	Thu, Apr 6, 2017	114.20	116.30	114.20	116.00
3465	NASDAQ	CVCO	Wed, Apr 5, 2017	115.20	116.25	114.70	115.20
3464	NASDAQ	CVCO	Tue, Apr 4, 2017	115.85	117.95	114.44	114.75
3463	NASDAQ	CVCO	Mon, Apr 3, 2017	116.35	118.25	115.63	116.05
3462	NASDAQ	CVCO	Fri, Mar 31, 2017	116.80	117.93	116.30	116.40
3461	NASDAQ	CVCO	Thu, Mar 30, 2017	116.60	119.25	115.25	116.90
3460	NASDAQ	CVCO	Wed, Mar 29, 2017	117.15	117.72	115.05	116.20
3459	NASDAQ	CVCO	Tue, Mar 28, 2017	116.00	117.20	115.15	117.05
3458	NASDAQ	CVCO	Mon, Mar 27, 2017	115.15	116.05	111.05	115.65
3457	NASDAQ	CVCO	Fri, Mar 24, 2017	117.00	117.10	115.50	115.85
3456	NASDAQ	CVCO	Thu, Mar 23, 2017	115.80	117.40	115.63	116.45
3455	NASDAQ	CVCO	Wed, Mar 22, 2017	115.50	116.00	114.00	115.90
3454	NASDAQ	CVCO	Tue, Mar 21, 2017	118.60	118.70	115.50	116.00
3453	NASDAQ	CVCO	Mon, Mar 20, 2017	116.75	118.40	115.85	117.90
3452	NASDAQ	CVCO	Fri, Mar 17, 2017	118.05	118.65	116.60	116.75
3451	NASDAQ	CVCO	Thu, Mar 16, 2017	117.45	119.40	117.00	118.65
3450	NASDAQ	CVCO	Wed, Mar 15, 2017	116.15	117.50	114.10	116.15
3449	NASDAQ	CVCO	Tue, Mar 14, 2017	114.70	115.75	114.20	115.30
3448	NASDAQ	CVCO	Mon, Mar 13, 2017	115.40	117.88	115.20	116.00
3447	NASDAQ	CVCO	Fri, Mar 10, 2017	115.45	116.45	114.65	116.15
3446	NASDAQ	CVCO	Thu, Mar 9, 2017	116.30	117.50	114.60	114.70
3445	NASDAQ	CVCO	Wed, Mar 8, 2017	119.35	119.35	116.45	116.75
3444	NASDAQ	CVCO	Tue, Mar 7, 2017	119.85	119.85	117.50	118.20
3443	NASDAQ	CVCO	Mon, Mar 6, 2017	118.65	119.95	117.40	118.95
3442	NASDAQ	CVCO	Fri, Mar 3, 2017	118.35	119.40	117.00	119.05
3441	NASDAQ	CVCO	Thu, Mar 2, 2017	119.25	120.45	118.40	118.65
3440	NASDAQ	CVCO	Wed, Mar 1, 2017	120.00	121.70	119.50	120.45
3439	NASDAQ	CVCO	Tue, Feb 28, 2017	119.35	120.60	118.33	119.25
3438	NASDAQ	CVCO	Mon, Feb 27, 2017	115.10	120.00	115.10	119.60
3437	NASDAQ	CVCO	Fri, Feb 24, 2017	114.80	116.05	113.70	115.30
3436	NASDAQ	CVCO	Thu, Feb 23, 2017	113.80	114.90	113.70	114.15
3435	NASDAQ	CVCO	Wed, Feb 22, 2017	115.15	115.25	114.50	115.00
3434	NASDAQ	CVCO	Tue, Feb 21, 2017	114.35	115.50	113.60	115.15
3433	NASDAQ	CVCO	Fri, Feb 17, 2017	116.75	116.75	113.85	114.50
3432	NASDAQ	CVCO	Thu, Feb 16, 2017	116.75	117.99	114.55	116.30
3431	NASDAQ	CVCO	Wed, Feb 15, 2017	111.95	116.00	111.95	115.45
3430	NASDAQ	CVCO	Tue, Feb 14, 2017	113.50	113.50	111.75	112.60
3429	NASDAQ	CVCO	Mon, Feb 13, 2017	112.00	113.45	110.85	113.45
3428	NASDAQ	CVCO	Fri, Feb 10, 2017	110.65	111.20	108.73	111.20
3427	NASDAQ	CVCO	Thu, Feb 9, 2017	109.50	110.00	108.18	109.95
3426	NASDAQ	CVCO	Wed, Feb 8, 2017	107.90	110.50	106.25	108.95
3425	NASDAQ	CVCO	Tue, Feb 7, 2017	106.00	107.75	102.95	107.65
3424	NASDAQ	CVCO	Mon, Feb 6, 2017	96.75	97.50	95.65	97.25
3423	NASDAQ	CVCO	Fri, Feb 3, 2017	96.05	97.45	96.05	97.30
3422	NASDAQ	CVCO	Thu, Feb 2, 2017	95.70	96.55	94.70	95.40
3421	NASDAQ	CVCO	Wed, Feb 1, 2017	97.50	97.55	95.10	95.70
3420	NASDAQ	CVCO	Tue, Jan 31, 2017	97.30	99.20	96.80	98.25
3419	NASDAQ	CVCO	Mon, Jan 30, 2017	96.30	98.15	96.30	97.65
3418	NASDAQ	CVCO	Fri, Jan 27, 2017	99.15	99.35	98.50	99.05
3417	NASDAQ	CVCO	Thu, Jan 26, 2017	100.65	101.25	99.90	100.40
3416	NASDAQ	CVCO	Wed, Jan 25, 2017	98.73	100.85	98.00	100.50
3415	NASDAQ	CVCO	Tue, Jan 24, 2017	95.20	97.70	95.20	97.40
3414	NASDAQ	CVCO	Mon, Jan 23, 2017	95.75	96.00	93.65	95.25
3413	NASDAQ	CVCO	Fri, Jan 20, 2017	94.15	96.00	94.15	95.55
3412	NASDAQ	CVCO	Thu, Jan 19, 2017	95.95	96.00	93.70	94.15
3411	NASDAQ	CVCO	Wed, Jan 18, 2017	96.35	97.35	94.50	95.35
3410	NASDAQ	CVCO	Tue, Jan 17, 2017	97.85	97.85	96.03	96.10
3409	NASDAQ	CVCO	Fri, Jan 13, 2017	99.00	99.00	97.25	97.80
3408	NASDAQ	CVCO	Thu, Jan 12, 2017	96.50	97.65	95.45	96.60
3407	NASDAQ	CVCO	Wed, Jan 11, 2017	96.35	97.85	96.35	97.85
3406	NASDAQ	CVCO	Tue, Jan 10, 2017	93.75	96.40	93.75	95.80
3405	NASDAQ	CVCO	Mon, Jan 9, 2017	96.75	96.75	94.45	94.65
3404	NASDAQ	CVCO	Fri, Jan 6, 2017	99.05	99.05	96.78	97.30
3403	NASDAQ	CVCO	Thu, Jan 5, 2017	99.65	100.43	98.20	98.55
3402	NASDAQ	CVCO	Wed, Jan 4, 2017	99.45	100.48	98.40	100.25
3401	NASDAQ	CVCO	Tue, Jan 3, 2017	100.70	101.23	97.90	98.90
3400	NASDAQ	CVCO	Fri, Dec 30, 2016	99.60	100.73	98.40	99.85
3399	NASDAQ	CVCO	Thu, Dec 29, 2016	99.95	101.80	99.95	100.35
3398	NASDAQ	CVCO	Wed, Dec 28, 2016	102.40	102.80	100.20	100.40
3397	NASDAQ	CVCO	Tue, Dec 27, 2016	102.15	102.80	101.25	101.85
3396	NASDAQ	CVCO	Fri, Dec 23, 2016	101.85	102.20	101.45	102.00
3395	NASDAQ	CVCO	Thu, Dec 22, 2016	101.75	102.55	100.75	102.15
3394	NASDAQ	CVCO	Wed, Dec 21, 2016	102.20	103.00	101.65	102.25
3393	NASDAQ	CVCO	Tue, Dec 20, 2016	101.35	102.60	101.30	102.25
3392	NASDAQ	CVCO	Mon, Dec 19, 2016	101.00	105.75	100.85	101.30
3391	NASDAQ	CVCO	Fri, Dec 16, 2016	100.85	103.85	100.60	100.85
3390	NASDAQ	CVCO	Thu, Dec 15, 2016	102.45	104.10	96.45	100.10
3389	NASDAQ	CVCO	Wed, Dec 14, 2016	102.80	104.15	101.25	102.45
3388	NASDAQ	CVCO	Tue, Dec 13, 2016	101.70	103.15	100.55	102.70
3387	NASDAQ	CVCO	Mon, Dec 12, 2016	102.05	103.18	99.30	101.40
3386	NASDAQ	CVCO	Fri, Dec 9, 2016	101.70	103.30	101.70	102.80
3385	NASDAQ	CVCO	Thu, Dec 8, 2016	101.15	103.20	100.55	102.65
3384	NASDAQ	CVCO	Wed, Dec 7, 2016	97.50	100.50	96.48	100.40
3383	NASDAQ	CVCO	Tue, Dec 6, 2016	95.98	97.55	95.80	97.30
3382	NASDAQ	CVCO	Mon, Dec 5, 2016	94.00	96.00	93.50	95.85
3381	NASDAQ	CVCO	Fri, Dec 2, 2016	93.10	94.50	93.10	93.55
3380	NASDAQ	CVCO	Thu, Dec 1, 2016	94.50	95.93	93.00	93.50
3379	NASDAQ	CVCO	Wed, Nov 30, 2016	96.20	96.20	94.35	94.55
3378	NASDAQ	CVCO	Tue, Nov 29, 2016	95.50	96.40	95.00	95.55
3377	NASDAQ	CVCO	Mon, Nov 28, 2016	95.15	95.40	94.45	95.05
3376	NASDAQ	CVCO	Fri, Nov 25, 2016	95.00	95.45	94.60	95.35
3375	NASDAQ	CVCO	Wed, Nov 23, 2016	93.30	94.95	92.03	94.75
3374	NASDAQ	CVCO	Tue, Nov 22, 2016	91.50	93.80	91.50	93.45
3373	NASDAQ	CVCO	Mon, Nov 21, 2016	90.70	92.60	90.70	91.25
3372	NASDAQ	CVCO	Fri, Nov 18, 2016	90.90	91.45	88.65	91.25
3371	NASDAQ	CVCO	Thu, Nov 17, 2016	90.25	92.55	90.25	90.90
3370	NASDAQ	CVCO	Wed, Nov 16, 2016	92.50	92.50	90.00	90.30
3369	NASDAQ	CVCO	Tue, Nov 15, 2016	92.75	93.20	92.30	92.50
3368	NASDAQ	CVCO	Mon, Nov 14, 2016	96.15	100.00	92.70	92.95
3367	NASDAQ	CVCO	Fri, Nov 11, 2016	94.40	97.70	93.00	95.75
3366	NASDAQ	CVCO	Thu, Nov 10, 2016	95.55	95.55	90.25	94.20
3365	NASDAQ	CVCO	Wed, Nov 9, 2016	91.35	95.90	89.00	94.70
3364	NASDAQ	CVCO	Tue, Nov 8, 2016	90.35	92.38	90.35	91.35
3363	NASDAQ	CVCO	Mon, Nov 7, 2016	92.00	92.15	90.65	91.45
3362	NASDAQ	CVCO	Fri, Nov 4, 2016	89.50	92.55	89.50	90.50
3361	NASDAQ	CVCO	Thu, Nov 3, 2016	89.15	91.50	88.95	89.25
3360	NASDAQ	CVCO	Wed, Nov 2, 2016	89.75	90.40	88.90	89.15
3359	NASDAQ	CVCO	Tue, Nov 1, 2016	92.60	92.60	89.70	90.05
3358	NASDAQ	CVCO	Mon, Oct 31, 2016	91.65	93.40	91.00	92.40
3357	NASDAQ	CVCO	Fri, Oct 28, 2016	90.70	92.55	90.70	91.70
3356	NASDAQ	CVCO	Thu, Oct 27, 2016	92.05	93.78	90.25	91.25
3355	NASDAQ	CVCO	Wed, Oct 26, 2016	92.00	93.90	91.70	92.35
3354	NASDAQ	CVCO	Tue, Oct 25, 2016	94.15	94.25	91.95	92.00
3353	NASDAQ	CVCO	Mon, Oct 24, 2016	93.50	96.80	93.50	94.25
3352	NASDAQ	CVCO	Fri, Oct 21, 2016	91.70	93.10	90.40	92.90
3351	NASDAQ	CVCO	Thu, Oct 20, 2016	94.50	95.50	92.15	92.60
3350	NASDAQ	CVCO	Wed, Oct 19, 2016	94.50	95.10	93.00	94.50
3349	NASDAQ	CVCO	Tue, Oct 18, 2016	97.85	97.85	94.75	94.75
3348	NASDAQ	CVCO	Mon, Oct 17, 2016	97.50	98.10	96.69	96.90
3347	NASDAQ	CVCO	Fri, Oct 14, 2016	98.55	98.83	97.38	97.76
3346	NASDAQ	CVCO	Thu, Oct 13, 2016	98.61	99.75	98.18	98.43
3345	NASDAQ	CVCO	Wed, Oct 12, 2016	99.07	101.97	98.50	99.72
3344	NASDAQ	CVCO	Tue, Oct 11, 2016	99.73	99.83	98.42	99.30
3343	NASDAQ	CVCO	Mon, Oct 10, 2016	99.19	100.17	98.82	99.65
3342	NASDAQ	CVCO	Fri, Oct 7, 2016	99.32	100.58	98.12	98.32
3341	NASDAQ	CVCO	Thu, Oct 6, 2016	98.51	99.45	97.83	99.01
3340	NASDAQ	CVCO	Wed, Oct 5, 2016	98.67	99.85	98.32	99.07
3339	NASDAQ	CVCO	Tue, Oct 4, 2016	97.94	98.92	97.22	98.05
3338	NASDAQ	CVCO	Mon, Oct 3, 2016	98.32	99.02	97.31	98.04
3337	NASDAQ	CVCO	Fri, Sep 30, 2016	97.77	100.28	97.05	99.05
3336	NASDAQ	CVCO	Thu, Sep 29, 2016	99.75	99.80	96.15	97.00
3335	NASDAQ	CVCO	Wed, Sep 28, 2016	96.71	98.36	96.36	98.00
3334	NASDAQ	CVCO	Tue, Sep 27, 2016	96.84	100.50	95.07	96.77
3333	NASDAQ	CVCO	Mon, Sep 26, 2016	94.71	98.18	94.02	97.05
3332	NASDAQ	CVCO	Fri, Sep 23, 2016	95.51	96.49	94.11	94.73
3331	NASDAQ	CVCO	Thu, Sep 22, 2016	95.44	97.18	94.86	95.95
3330	NASDAQ	CVCO	Wed, Sep 21, 2016	96.24	96.77	94.26	94.94
3329	NASDAQ	CVCO	Tue, Sep 20, 2016	95.54	96.60	94.55	95.45
3328	NASDAQ	CVCO	Mon, Sep 19, 2016	99.22	100.96	94.24	95.15
3327	NASDAQ	CVCO	Fri, Sep 16, 2016	99.25	99.84	97.47	98.55
3326	NASDAQ	CVCO	Thu, Sep 15, 2016	99.16	102.25	98.45	99.18
3325	NASDAQ	CVCO	Wed, Sep 14, 2016	99.00	101.90	98.24	99.16
3324	NASDAQ	CVCO	Tue, Sep 13, 2016	100.18	101.40	97.93	99.02
3323	NASDAQ	CVCO	Mon, Sep 12, 2016	100.45	104.72	98.42	101.16
3322	NASDAQ	CVCO	Fri, Sep 9, 2016	103.89	104.01	100.03	101.17
3321	NASDAQ	CVCO	Thu, Sep 8, 2016	107.54	107.54	104.14	104.23
3320	NASDAQ	CVCO	Wed, Sep 7, 2016	106.24	110.67	106.24	108.28
3319	NASDAQ	CVCO	Tue, Sep 6, 2016	108.07	109.43	106.52	106.83
3318	NASDAQ	CVCO	Fri, Sep 2, 2016	104.48	107.06	104.33	107.06
3317	NASDAQ	CVCO	Thu, Sep 1, 2016	104.92	104.92	103.00	104.34
3316	NASDAQ	CVCO	Wed, Aug 31, 2016	105.97	105.98	103.50	104.57
3315	NASDAQ	CVCO	Tue, Aug 30, 2016	105.97	106.52	104.14	105.04
3314	NASDAQ	CVCO	Mon, Aug 29, 2016	104.16	106.97	104.16	104.90
3313	NASDAQ	CVCO	Fri, Aug 26, 2016	105.93	106.98	103.24	104.13
3312	NASDAQ	CVCO	Thu, Aug 25, 2016	103.42	105.74	102.65	105.40
3311	NASDAQ	CVCO	Wed, Aug 24, 2016	103.17	104.29	103.06	103.42
3310	NASDAQ	CVCO	Tue, Aug 23, 2016	102.68	104.00	102.23	103.77
3309	NASDAQ	CVCO	Mon, Aug 22, 2016	101.18	102.85	101.08	102.28
3308	NASDAQ	CVCO	Fri, Aug 19, 2016	101.08	101.99	100.47	101.03
3307	NASDAQ	CVCO	Thu, Aug 18, 2016	98.93	101.53	98.93	100.97
3306	NASDAQ	CVCO	Wed, Aug 17, 2016	101.45	101.45	99.18	99.70
3305	NASDAQ	CVCO	Tue, Aug 16, 2016	100.80	102.40	100.80	100.92
3304	NASDAQ	CVCO	Mon, Aug 15, 2016	100.53	103.38	100.14	100.75
3303	NASDAQ	CVCO	Fri, Aug 12, 2016	99.10	101.23	98.31	100.42
3302	NASDAQ	CVCO	Thu, Aug 11, 2016	97.62	100.30	97.06	99.19
3301	NASDAQ	CVCO	Wed, Aug 10, 2016	97.03	97.92	91.72	97.17
3300	NASDAQ	CVCO	Tue, Aug 9, 2016	97.63	99.30	96.99	97.50
3299	NASDAQ	CVCO	Mon, Aug 8, 2016	98.39	99.04	96.41	97.92
3298	NASDAQ	CVCO	Fri, Aug 5, 2016	97.05	97.91	93.55	97.30
3297	NASDAQ	CVCO	Thu, Aug 4, 2016	97.45	98.57	96.48	96.78
3296	NASDAQ	CVCO	Wed, Aug 3, 2016	96.75	98.55	96.24	97.20
3295	NASDAQ	CVCO	Tue, Aug 2, 2016	99.40	99.67	96.42	96.99
3294	NASDAQ	CVCO	Mon, Aug 1, 2016	99.08	100.53	98.81	99.67
3293	NASDAQ	CVCO	Fri, Jul 29, 2016	100.55	100.55	98.54	99.38
3292	NASDAQ	CVCO	Thu, Jul 28, 2016	101.29	101.55	99.55	100.40
3291	NASDAQ	CVCO	Wed, Jul 27, 2016	100.12	101.27	99.07	100.18
3290	NASDAQ	CVCO	Tue, Jul 26, 2016	100.16	101.28	99.39	100.30
3289	NASDAQ	CVCO	Mon, Jul 25, 2016	101.20	102.36	99.95	100.00
3288	NASDAQ	CVCO	Fri, Jul 22, 2016	100.62	101.88	99.58	101.26
3287	NASDAQ	CVCO	Thu, Jul 21, 2016	101.60	101.60	99.56	100.99
3286	NASDAQ	CVCO	Wed, Jul 20, 2016	100.68	102.53	100.05	101.42
3285	NASDAQ	CVCO	Tue, Jul 19, 2016	101.23	104.61	100.12	100.49
3284	NASDAQ	CVCO	Mon, Jul 18, 2016	98.79	103.10	98.79	102.61
3283	NASDAQ	CVCO	Fri, Jul 15, 2016	99.37	101.81	98.68	98.83
3282	NASDAQ	CVCO	Thu, Jul 14, 2016	100.41	100.42	98.55	98.75
3281	NASDAQ	CVCO	Wed, Jul 13, 2016	100.04	101.03	97.97	99.96
3280	NASDAQ	CVCO	Tue, Jul 12, 2016	100.05	101.58	99.20	99.91
3279	NASDAQ	CVCO	Mon, Jul 11, 2016	97.71	99.81	96.76	99.05
3278	NASDAQ	CVCO	Fri, Jul 8, 2016	94.90	98.52	94.23	96.82
3277	NASDAQ	CVCO	Thu, Jul 7, 2016	94.28	96.19	93.60	95.10
3276	NASDAQ	CVCO	Wed, Jul 6, 2016	91.63	93.81	91.54	93.61
3275	NASDAQ	CVCO	Tue, Jul 5, 2016	92.11	92.97	90.63	92.03
3274	NASDAQ	CVCO	Fri, Jul 1, 2016	93.38	94.97	91.77	92.62
3273	NASDAQ	CVCO	Thu, Jun 30, 2016	90.76	93.80	90.41	93.70
3272	NASDAQ	CVCO	Wed, Jun 29, 2016	89.71	91.87	88.76	91.13
3271	NASDAQ	CVCO	Tue, Jun 28, 2016	88.55	90.93	88.31	88.71
3270	NASDAQ	CVCO	Mon, Jun 27, 2016	88.85	89.10	86.01	87.56
3269	NASDAQ	CVCO	Fri, Jun 24, 2016	88.28	91.76	85.56	89.04
3268	NASDAQ	CVCO	Thu, Jun 23, 2016	92.03	93.00	90.49	92.32
3267	NASDAQ	CVCO	Wed, Jun 22, 2016	90.63	92.48	89.74	91.36
3266	NASDAQ	CVCO	Tue, Jun 21, 2016	90.80	90.86	87.18	90.41
3265	NASDAQ	CVCO	Mon, Jun 20, 2016	92.05	94.34	90.31	90.54
3264	NASDAQ	CVCO	Fri, Jun 17, 2016	92.92	93.21	90.26	90.68
3263	NASDAQ	CVCO	Thu, Jun 16, 2016	93.55	94.29	91.17	93.19
3262	NASDAQ	CVCO	Wed, Jun 15, 2016	94.52	95.62	93.58	94.32
3261	NASDAQ	CVCO	Tue, Jun 14, 2016	94.53	95.00	93.24	94.42
3260	NASDAQ	CVCO	Mon, Jun 13, 2016	96.79	96.79	94.59	94.68
3259	NASDAQ	CVCO	Fri, Jun 10, 2016	99.76	99.76	96.96	97.28
3258	NASDAQ	CVCO	Thu, Jun 9, 2016	101.22	101.57	99.29	99.46
3257	NASDAQ	CVCO	Wed, Jun 8, 2016	99.44	102.04	98.55	101.01
3256	NASDAQ	CVCO	Tue, Jun 7, 2016	98.68	100.01	97.86	99.04
3255	NASDAQ	CVCO	Mon, Jun 6, 2016	98.39	99.49	96.58	98.33
3254	NASDAQ	CVCO	Fri, Jun 3, 2016	98.28	98.69	96.65	97.90
3253	NASDAQ	CVCO	Thu, Jun 2, 2016	98.07	98.98	97.66	98.67
3252	NASDAQ	CVCO	Wed, Jun 1, 2016	98.83	99.57	98.20	98.62
3251	NASDAQ	CVCO	Tue, May 31, 2016	100.22	102.53	97.37	99.32
3250	NASDAQ	CVCO	Fri, May 27, 2016	94.62	101.62	92.17	100.23
3249	NASDAQ	CVCO	Thu, May 26, 2016	94.75	96.01	94.41	95.68
3248	NASDAQ	CVCO	Wed, May 25, 2016	95.40	95.89	94.64	94.90
3247	NASDAQ	CVCO	Tue, May 24, 2016	94.28	97.01	94.28	95.75
3246	NASDAQ	CVCO	Mon, May 23, 2016	93.81	98.21	92.81	93.64
3245	NASDAQ	CVCO	Fri, May 20, 2016	94.08	95.34	93.25	94.25
3244	NASDAQ	CVCO	Thu, May 19, 2016	93.97	94.18	91.65	93.57
3243	NASDAQ	CVCO	Wed, May 18, 2016	93.83	95.35	93.24	94.20
3242	NASDAQ	CVCO	Tue, May 17, 2016	95.01	96.09	93.26	93.95
3241	NASDAQ	CVCO	Mon, May 16, 2016	95.73	96.57	95.13	95.33
3240	NASDAQ	CVCO	Fri, May 13, 2016	96.40	96.40	94.70	95.91
3239	NASDAQ	CVCO	Thu, May 12, 2016	96.98	97.29	94.65	96.45
3238	NASDAQ	CVCO	Wed, May 11, 2016	94.50	97.15	93.06	96.54
3237	NASDAQ	CVCO	Tue, May 10, 2016	88.40	89.00	87.14	88.55
3236	NASDAQ	CVCO	Mon, May 9, 2016	87.30	88.93	87.30	88.02
3235	NASDAQ	CVCO	Fri, May 6, 2016	86.83	88.10	86.50	87.68
3234	NASDAQ	CVCO	Thu, May 5, 2016	86.98	88.17	86.67	86.81
3233	NASDAQ	CVCO	Wed, May 4, 2016	85.57	87.28	85.57	86.72
3232	NASDAQ	CVCO	Tue, May 3, 2016	88.00	89.43	86.05	86.31
3231	NASDAQ	CVCO	Mon, May 2, 2016	88.46	89.71	87.87	88.84
3230	NASDAQ	CVCO	Fri, Apr 29, 2016	86.96	88.87	85.73	87.69
3229	NASDAQ	CVCO	Thu, Apr 28, 2016	90.35	90.35	86.86	87.09
3228	NASDAQ	CVCO	Wed, Apr 27, 2016	90.61	91.15	89.52	90.29
3227	NASDAQ	CVCO	Tue, Apr 26, 2016	89.21	91.19	88.31	90.40
3226	NASDAQ	CVCO	Mon, Apr 25, 2016	89.34	89.42	88.24	88.73
3225	NASDAQ	CVCO	Fri, Apr 22, 2016	89.45	90.00	88.07	89.35
3224	NASDAQ	CVCO	Thu, Apr 21, 2016	89.34	90.69	88.69	88.90
3223	NASDAQ	CVCO	Wed, Apr 20, 2016	87.83	90.78	87.83	89.09
3222	NASDAQ	CVCO	Tue, Apr 19, 2016	91.34	91.42	87.95	88.05
3221	NASDAQ	CVCO	Mon, Apr 18, 2016	90.07	91.48	89.58	91.21
3220	NASDAQ	CVCO	Fri, Apr 15, 2016	89.25	90.92	88.96	90.30
3219	NASDAQ	CVCO	Thu, Apr 14, 2016	90.10	90.99	89.09	89.72
3218	NASDAQ	CVCO	Wed, Apr 13, 2016	88.72	90.23	88.15	89.72
3217	NASDAQ	CVCO	Tue, Apr 12, 2016	88.05	89.90	87.77	88.13
3216	NASDAQ	CVCO	Mon, Apr 11, 2016	87.05	88.93	86.89	87.70
3215	NASDAQ	CVCO	Fri, Apr 8, 2016	89.26	89.26	86.26	86.45
3214	NASDAQ	CVCO	Thu, Apr 7, 2016	90.76	90.93	87.46	88.26
3213	NASDAQ	CVCO	Wed, Apr 6, 2016	90.50	92.55	90.50	91.14
3212	NASDAQ	CVCO	Tue, Apr 5, 2016	91.59	91.59	91.59	90.25
3211	NASDAQ	CVCO	Mon, Apr 4, 2016	93.37	93.37	90.90	91.59
3210	NASDAQ	CVCO	Fri, Apr 1, 2016	92.76	93.83	91.87	93.20
3209	NASDAQ	CVCO	Thu, Mar 31, 2016	91.58	93.85	91.58	91.89
3208	NASDAQ	CVCO	Wed, Mar 30, 2016	95.25	95.25	91.22	91.89
3207	NASDAQ	CVCO	Tue, Mar 29, 2016	90.48	92.93	90.48	90.41
3206	NASDAQ	CVCO	Mon, Mar 28, 2016	89.32	89.36	88.50	88.93
3205	NASDAQ	CVCO	Thu, Mar 24, 2016	87.34	87.34	87.34	89.03
3204	NASDAQ	CVCO	Wed, Mar 23, 2016	87.84	88.04	86.90	87.34
3203	NASDAQ	CVCO	Tue, Mar 22, 2016	87.84	89.36	87.43	87.85
3202	NASDAQ	CVCO	Mon, Mar 21, 2016	89.17	89.47	88.23	88.40
3201	NASDAQ	CVCO	Fri, Mar 18, 2016	90.20	91.16	88.08	89.95
3200	NASDAQ	CVCO	Thu, Mar 17, 2016	88.13	90.28	87.54	89.65
3199	NASDAQ	CVCO	Wed, Mar 16, 2016	86.60	88.80	86.60	88.35
3198	NASDAQ	CVCO	Tue, Mar 15, 2016	88.31	88.31	88.31	86.76
3197	NASDAQ	CVCO	Mon, Mar 14, 2016	90.01	90.01	88.35	88.57
3196	NASDAQ	CVCO	Fri, Mar 11, 2016	87.27	90.38	86.80	90.29
3195	NASDAQ	CVCO	Thu, Mar 10, 2016	88.38	88.38	85.68	88.12
3194	NASDAQ	CVCO	Wed, Mar 9, 2016	86.30	86.30	86.30	88.12
3193	NASDAQ	CVCO	Tue, Mar 8, 2016	87.46	87.71	85.93	88.15
3192	NASDAQ	CVCO	Mon, Mar 7, 2016	87.66	89.59	86.79	88.15
3191	NASDAQ	CVCO	Fri, Mar 4, 2016	85.87	88.57	85.25	87.97
3190	NASDAQ	CVCO	Thu, Mar 3, 2016	83.88	83.88	83.88	86.05
3189	NASDAQ	CVCO	Wed, Mar 2, 2016	83.73	84.00	82.12	83.77
3188	NASDAQ	CVCO	Tue, Mar 1, 2016	81.14	81.14	81.14	83.77
3187	NASDAQ	CVCO	Mon, Feb 29, 2016	81.57	82.91	80.31	81.92
3186	NASDAQ	CVCO	Fri, Feb 26, 2016	81.04	81.04	81.04	81.92
3185	NASDAQ	CVCO	Thu, Feb 25, 2016	80.59	81.23	79.52	81.04
3184	NASDAQ	CVCO	Wed, Feb 24, 2016	78.26	80.68	77.83	80.06
3183	NASDAQ	CVCO	Tue, Feb 23, 2016	79.32	79.95	78.58	78.96
3182	NASDAQ	CVCO	Mon, Feb 22, 2016	79.77	80.00	78.00	79.38
3181	NASDAQ	CVCO	Fri, Feb 19, 2016	77.50	79.93	76.41	79.00
3180	NASDAQ	CVCO	Thu, Feb 18, 2016	79.22	79.73	77.84	77.89
3179	NASDAQ	CVCO	Wed, Feb 17, 2016	79.02	80.15	78.05	79.57
3178	NASDAQ	CVCO	Tue, Feb 16, 2016	77.75	79.13	77.16	78.48
3177	NASDAQ	CVCO	Fri, Feb 12, 2016	73.85	77.02	73.41	76.82
3176	NASDAQ	CVCO	Thu, Feb 11, 2016	72.20	72.89	70.28	71.86
3175	NASDAQ	CVCO	Wed, Feb 10, 2016	73.47	74.39	72.92	73.40
3174	NASDAQ	CVCO	Tue, Feb 9, 2016	72.18	73.91	71.71	73.04
3173	NASDAQ	CVCO	Mon, Feb 8, 2016	74.00	74.79	71.92	73.21
3172	NASDAQ	CVCO	Fri, Feb 5, 2016	78.50	78.50	73.83	74.41
3171	NASDAQ	CVCO	Thu, Feb 4, 2016	79.34	81.22	78.19	78.63
3170	NASDAQ	CVCO	Wed, Feb 3, 2016	79.32	80.79	77.77	79.39
3169	NASDAQ	CVCO	Tue, Feb 2, 2016	81.74	81.74	77.32	78.41
3168	NASDAQ	CVCO	Mon, Feb 1, 2016	80.43	84.08	80.43	82.93
3167	NASDAQ	CVCO	Fri, Jan 29, 2016	86.89	87.73	79.30	83.86
3166	NASDAQ	CVCO	Thu, Jan 28, 2016	80.00	80.40	78.10	79.24
3165	NASDAQ	CVCO	Wed, Jan 27, 2016	80.15	80.45	78.64	79.21
3164	NASDAQ	CVCO	Tue, Jan 26, 2016	78.18	81.42	78.18	80.62
3163	NASDAQ	CVCO	Mon, Jan 25, 2016	81.98	81.98	77.59	78.27
3162	NASDAQ	CVCO	Fri, Jan 22, 2016	79.02	82.00	78.41	80.14
3161	NASDAQ	CVCO	Thu, Jan 21, 2016	78.91	80.20	77.20	77.98
3160	NASDAQ	CVCO	Wed, Jan 20, 2016	77.88	80.15	75.72	78.91
3159	NASDAQ	CVCO	Tue, Jan 19, 2016	79.82	79.82	78.51	78.69
3158	NASDAQ	CVCO	Fri, Jan 15, 2016	77.27	78.83	76.63	78.68
3157	NASDAQ	CVCO	Thu, Jan 14, 2016	81.45	82.31	79.60	79.60
3156	NASDAQ	CVCO	Wed, Jan 13, 2016	82.69	84.61	80.58	81.26
3155	NASDAQ	CVCO	Tue, Jan 12, 2016	79.97	82.76	79.97	82.28
3154	NASDAQ	CVCO	Mon, Jan 11, 2016	78.18	79.98	77.20	79.30
3153	NASDAQ	CVCO	Fri, Jan 8, 2016	78.53	78.53	77.23	77.48
3152	NASDAQ	CVCO	Thu, Jan 7, 2016	79.23	80.34	77.76	78.00
3151	NASDAQ	CVCO	Wed, Jan 6, 2016	80.54	81.41	79.40	80.78
3150	NASDAQ	CVCO	Tue, Jan 5, 2016	81.84	81.99	80.80	81.53
3149	NASDAQ	CVCO	Mon, Jan 4, 2016	82.15	82.47	80.90	81.54
3148	NASDAQ	CVCO	Thu, Dec 31, 2015	84.89	85.68	83.29	83.31
3147	NASDAQ	CVCO	Wed, Dec 30, 2015	85.18	85.70	83.91	84.99
3146	NASDAQ	CVCO	Tue, Dec 29, 2015	83.92	85.37	83.77	85.10
3145	NASDAQ	CVCO	Mon, Dec 28, 2015	83.85	84.82	83.34	83.54
3144	NASDAQ	CVCO	Thu, Dec 24, 2015	84.06	85.15	84.01	84.44
3143	NASDAQ	CVCO	Wed, Dec 23, 2015	84.54	85.66	82.85	84.41
3142	NASDAQ	CVCO	Tue, Dec 22, 2015	83.10	84.47	81.80	84.39
3141	NASDAQ	CVCO	Mon, Dec 21, 2015	83.80	85.20	82.05	82.59
3140	NASDAQ	CVCO	Fri, Dec 18, 2015	83.03	85.01	81.93	83.73
3139	NASDAQ	CVCO	Thu, Dec 17, 2015	85.23	85.32	81.85	83.30
3138	NASDAQ	CVCO	Wed, Dec 16, 2015	82.17	85.42	81.87	85.28
3137	NASDAQ	CVCO	Tue, Dec 15, 2015	81.71	82.41	80.68	81.99
3136	NASDAQ	CVCO	Mon, Dec 14, 2015	82.05	82.05	80.54	81.47
3135	NASDAQ	CVCO	Fri, Dec 11, 2015	82.76	83.22	81.61	82.23
3134	NASDAQ	CVCO	Thu, Dec 10, 2015	84.20	84.43	83.76	84.21
3133	NASDAQ	CVCO	Wed, Dec 9, 2015	86.73	87.62	83.87	84.27
3132	NASDAQ	CVCO	Tue, Dec 8, 2015	89.00	89.00	87.10	87.21
3131	NASDAQ	CVCO	Mon, Dec 7, 2015	91.32	91.50	89.28	89.80
3130	NASDAQ	CVCO	Fri, Dec 4, 2015	89.20	91.39	89.06	91.07
3129	NASDAQ	CVCO	Thu, Dec 3, 2015	90.84	91.61	88.48	89.25
3128	NASDAQ	CVCO	Wed, Dec 2, 2015	92.51	92.55	90.44	90.90
3127	NASDAQ	CVCO	Tue, Dec 1, 2015	92.66	93.42	91.90	92.55
3126	NASDAQ	CVCO	Mon, Nov 30, 2015	93.20	94.00	92.04	92.70
3125	NASDAQ	CVCO	Fri, Nov 27, 2015	92.13	93.28	91.40	92.56
3124	NASDAQ	CVCO	Wed, Nov 25, 2015	91.57	92.76	91.15	91.79
3123	NASDAQ	CVCO	Tue, Nov 24, 2015	90.68	93.98	90.34	92.04
3122	NASDAQ	CVCO	Mon, Nov 23, 2015	91.99	92.27	91.23	91.53
3121	NASDAQ	CVCO	Fri, Nov 20, 2015	92.11	92.41	91.26	91.77
3120	NASDAQ	CVCO	Thu, Nov 19, 2015	92.77	93.21	91.32	91.70
3119	NASDAQ	CVCO	Wed, Nov 18, 2015	90.87	92.49	90.35	91.81
3118	NASDAQ	CVCO	Tue, Nov 17, 2015	90.03	92.16	89.04	90.40
3117	NASDAQ	CVCO	Mon, Nov 16, 2015	89.30	90.27	89.12	90.08
3116	NASDAQ	CVCO	Fri, Nov 13, 2015	90.89	91.00	89.52	89.52
3115	NASDAQ	CVCO	Thu, Nov 12, 2015	92.68	92.96	91.19	91.40
3114	NASDAQ	CVCO	Wed, Nov 11, 2015	94.73	95.10	93.08	93.62
3113	NASDAQ	CVCO	Tue, Nov 10, 2015	93.49	95.16	93.12	94.25
3112	NASDAQ	CVCO	Mon, Nov 9, 2015	95.18	95.45	92.01	93.87
3111	NASDAQ	CVCO	Fri, Nov 6, 2015	95.13	96.10	94.55	95.19
3110	NASDAQ	CVCO	Thu, Nov 5, 2015	96.90	100.87	95.05	95.65
3109	NASDAQ	CVCO	Wed, Nov 4, 2015	97.66	98.65	96.27	96.67
3108	NASDAQ	CVCO	Tue, Nov 3, 2015	97.65	98.42	96.63	97.19
3107	NASDAQ	CVCO	Mon, Nov 2, 2015	98.38	98.67	96.14	97.55
3106	NASDAQ	CVCO	Fri, Oct 30, 2015	86.76	106.55	86.76	98.60
3105	NASDAQ	CVCO	Thu, Oct 29, 2015	83.63	83.80	81.28	82.75
3104	NASDAQ	CVCO	Wed, Oct 28, 2015	80.21	83.83	80.21	83.62
3103	NASDAQ	CVCO	Tue, Oct 27, 2015	80.98	81.50	80.14	80.56
3102	NASDAQ	CVCO	Mon, Oct 26, 2015	81.32	81.84	79.94	81.04
3101	NASDAQ	CVCO	Fri, Oct 23, 2015	79.10	82.00	78.31	81.80
3100	NASDAQ	CVCO	Thu, Oct 22, 2015	77.17	79.27	76.95	78.84
3099	NASDAQ	CVCO	Wed, Oct 21, 2015	75.88	77.36	75.18	77.00
3098	NASDAQ	CVCO	Tue, Oct 20, 2015	76.63	77.59	74.83	75.92
3097	NASDAQ	CVCO	Mon, Oct 19, 2015	74.79	76.99	74.79	76.92
3096	NASDAQ	CVCO	Fri, Oct 16, 2015	75.40	77.01	73.76	75.34
3095	NASDAQ	CVCO	Thu, Oct 15, 2015	72.41	75.93	72.37	75.08
3094	NASDAQ	CVCO	Wed, Oct 14, 2015	74.35	74.92	71.10	72.10
3093	NASDAQ	CVCO	Tue, Oct 13, 2015	74.34	75.84	73.73	73.82
3092	NASDAQ	CVCO	Mon, Oct 12, 2015	74.90	75.89	73.62	75.14
3091	NASDAQ	CVCO	Fri, Oct 9, 2015	75.15	75.43	74.38	74.80
3090	NASDAQ	CVCO	Thu, Oct 8, 2015	73.80	75.56	73.51	74.99
3089	NASDAQ	CVCO	Wed, Oct 7, 2015	71.02	73.82	71.02	73.36
3088	NASDAQ	CVCO	Tue, Oct 6, 2015	72.75	73.08	70.18	70.42
3087	NASDAQ	CVCO	Mon, Oct 5, 2015	70.88	73.38	70.74	73.01
3086	NASDAQ	CVCO	Fri, Oct 2, 2015	68.91	69.64	68.01	69.37
3085	NASDAQ	CVCO	Thu, Oct 1, 2015	68.43	69.99	68.15	69.37
3084	NASDAQ	CVCO	Wed, Sep 30, 2015	68.74	68.74	67.49	68.09
3083	NASDAQ	CVCO	Tue, Sep 29, 2015	67.67	68.41	66.71	68.05
3082	NASDAQ	CVCO	Mon, Sep 28, 2015	69.51	69.94	67.72	67.81
3081	NASDAQ	CVCO	Fri, Sep 25, 2015	68.86	70.25	67.39	69.92
3080	NASDAQ	CVCO	Thu, Sep 24, 2015	68.13	68.94	66.22	68.32
3079	NASDAQ	CVCO	Wed, Sep 23, 2015	67.74	68.20	66.89	67.76
3078	NASDAQ	CVCO	Tue, Sep 22, 2015	69.78	69.78	66.32	67.25
3077	NASDAQ	CVCO	Mon, Sep 21, 2015	72.13	72.51	69.76	70.16
3076	NASDAQ	CVCO	Fri, Sep 18, 2015	72.76	74.00	69.53	71.28
3075	NASDAQ	CVCO	Thu, Sep 17, 2015	72.29	74.94	72.03	73.59
3074	NASDAQ	CVCO	Wed, Sep 16, 2015	71.87	72.79	71.42	72.31
3073	NASDAQ	CVCO	Tue, Sep 15, 2015	72.79	72.89	71.40	72.03
3072	NASDAQ	CVCO	Mon, Sep 14, 2015	75.39	75.81	71.92	72.31
3071	NASDAQ	CVCO	Fri, Sep 11, 2015	73.83	75.95	73.83	75.36
3070	NASDAQ	CVCO	Thu, Sep 10, 2015	73.00	74.34	73.00	74.03
3069	NASDAQ	CVCO	Wed, Sep 9, 2015	73.51	73.52	71.72	73.50
3068	NASDAQ	CVCO	Tue, Sep 8, 2015	71.02	73.64	70.12	73.43
3067	NASDAQ	CVCO	Fri, Sep 4, 2015	70.52	71.39	70.01	70.13
3066	NASDAQ	CVCO	Thu, Sep 3, 2015	72.32	73.05	70.48	71.27
3065	NASDAQ	CVCO	Wed, Sep 2, 2015	71.48	72.90	70.03	72.38
3064	NASDAQ	CVCO	Tue, Sep 1, 2015	70.56	71.87	69.12	71.00
3063	NASDAQ	CVCO	Mon, Aug 31, 2015	72.80	72.80	70.66	71.55
3062	NASDAQ	CVCO	Fri, Aug 28, 2015	69.73	72.71	69.73	71.58
3061	NASDAQ	CVCO	Thu, Aug 27, 2015	71.75	71.75	69.31	70.18
3060	NASDAQ	CVCO	Wed, Aug 26, 2015	70.81	71.90	69.32	71.19
3059	NASDAQ	CVCO	Tue, Aug 25, 2015	73.46	73.46	68.39	69.65
3058	NASDAQ	CVCO	Mon, Aug 24, 2015	70.28	72.38	70.25	71.50
3057	NASDAQ	CVCO	Fri, Aug 21, 2015	71.50	74.18	71.50	73.17
3056	NASDAQ	CVCO	Thu, Aug 20, 2015	73.51	73.97	72.68	72.68
3055	NASDAQ	CVCO	Wed, Aug 19, 2015	74.17	74.85	73.35	74.16
3054	NASDAQ	CVCO	Tue, Aug 18, 2015	72.90	74.79	72.90	74.43
3053	NASDAQ	CVCO	Mon, Aug 17, 2015	73.47	73.67	72.60	73.20
3052	NASDAQ	CVCO	Fri, Aug 14, 2015	72.47	73.76	72.47	73.44
3051	NASDAQ	CVCO	Thu, Aug 13, 2015	72.77	73.93	72.44	72.71
3050	NASDAQ	CVCO	Wed, Aug 12, 2015	73.29	73.40	71.70	72.44
3049	NASDAQ	CVCO	Tue, Aug 11, 2015	73.14	73.94	73.11	73.22
3048	NASDAQ	CVCO	Mon, Aug 10, 2015	74.00	74.74	73.33	73.52
3047	NASDAQ	CVCO	Fri, Aug 7, 2015	71.38	74.00	70.30	73.26
3046	NASDAQ	CVCO	Thu, Aug 6, 2015	72.37	72.61	71.39	71.40
3045	NASDAQ	CVCO	Wed, Aug 5, 2015	70.80	72.50	70.80	71.66
3044	NASDAQ	CVCO	Tue, Aug 4, 2015	73.14	73.29	71.51	71.77
3043	NASDAQ	CVCO	Mon, Aug 3, 2015	72.80	73.75	72.80	73.52
3042	NASDAQ	CVCO	Fri, Jul 31, 2015	71.60	73.55	71.60	73.08
3041	NASDAQ	CVCO	Thu, Jul 30, 2015	71.61	72.47	70.95	71.58
3040	NASDAQ	CVCO	Wed, Jul 29, 2015	71.90	73.09	69.77	71.86
3039	NASDAQ	CVCO	Tue, Jul 28, 2015	71.08	72.99	69.23	72.01
3038	NASDAQ	CVCO	Mon, Jul 27, 2015	69.57	71.27	69.40	70.94
3037	NASDAQ	CVCO	Fri, Jul 24, 2015	70.26	70.26	69.25	69.99
3036	NASDAQ	CVCO	Thu, Jul 23, 2015	73.11	73.11	69.82	70.02
3035	NASDAQ	CVCO	Wed, Jul 22, 2015	72.44	73.31	71.86	72.59
3034	NASDAQ	CVCO	Tue, Jul 21, 2015	74.53	75.07	72.61	72.78
3033	NASDAQ	CVCO	Mon, Jul 20, 2015	74.61	74.62	73.55	74.00
3032	NASDAQ	CVCO	Fri, Jul 17, 2015	75.00	75.30	74.42	74.57
3031	NASDAQ	CVCO	Thu, Jul 16, 2015	74.98	75.24	73.90	74.88
3030	NASDAQ	CVCO	Wed, Jul 15, 2015	76.46	76.46	73.90	74.08
3029	NASDAQ	CVCO	Tue, Jul 14, 2015	76.54	77.09	76.05	76.25
3028	NASDAQ	CVCO	Mon, Jul 13, 2015	77.08	77.10	76.08	76.40
3027	NASDAQ	CVCO	Fri, Jul 10, 2015	76.51	76.90	75.51	76.42
3026	NASDAQ	CVCO	Thu, Jul 9, 2015	76.61	77.04	75.72	75.90
3025	NASDAQ	CVCO	Wed, Jul 8, 2015	76.57	77.00	74.94	75.79
3024	NASDAQ	CVCO	Tue, Jul 7, 2015	76.76	77.93	74.99	77.37
3023	NASDAQ	CVCO	Mon, Jul 6, 2015	76.79	78.28	76.41	76.87
3022	NASDAQ	CVCO	Thu, Jul 2, 2015	76.96	78.00	76.80	77.37
3021	NASDAQ	CVCO	Wed, Jul 1, 2015	76.02	77.29	74.93	77.26
3020	NASDAQ	CVCO	Tue, Jun 30, 2015	75.91	76.24	74.84	75.44
3019	NASDAQ	CVCO	Mon, Jun 29, 2015	75.86	76.66	74.72	75.21
3018	NASDAQ	CVCO	Fri, Jun 26, 2015	76.48	76.76	75.32	76.66
3017	NASDAQ	CVCO	Thu, Jun 25, 2015	76.00	76.68	75.49	76.12
3016	NASDAQ	CVCO	Wed, Jun 24, 2015	75.67	77.26	75.38	75.96
3015	NASDAQ	CVCO	Tue, Jun 23, 2015	75.37	75.54	74.63	75.50
3014	NASDAQ	CVCO	Mon, Jun 22, 2015	74.91	75.28	74.55	74.99
3013	NASDAQ	CVCO	Fri, Jun 19, 2015	74.52	75.72	74.16	74.17
3012	NASDAQ	CVCO	Thu, Jun 18, 2015	74.25	75.47	73.95	74.29
3011	NASDAQ	CVCO	Wed, Jun 17, 2015	75.44	75.81	74.20	74.50
3010	NASDAQ	CVCO	Tue, Jun 16, 2015	76.86	76.86	74.55	75.44
3009	NASDAQ	CVCO	Mon, Jun 15, 2015	75.53	78.01	75.20	76.55
3008	NASDAQ	CVCO	Fri, Jun 12, 2015	75.82	76.42	75.60	75.90
3007	NASDAQ	CVCO	Thu, Jun 11, 2015	75.51	76.43	75.59	76.27
3006	NASDAQ	CVCO	Wed, Jun 10, 2015	75.16	75.63	74.27	75.56
3005	NASDAQ	CVCO	Tue, Jun 9, 2015	74.19	74.99	73.76	74.75
3004	NASDAQ	CVCO	Mon, Jun 8, 2015	74.94	75.20	73.97	74.14
3003	NASDAQ	CVCO	Fri, Jun 5, 2015	74.14	75.04	73.60	74.83
3002	NASDAQ	CVCO	Thu, Jun 4, 2015	74.69	75.28	73.01	74.50
3001	NASDAQ	CVCO	Wed, Jun 3, 2015	74.70	75.19	74.21	75.16
3000	NASDAQ	CVCO	Tue, Jun 2, 2015	72.84	74.62	72.63	74.32
2999	NASDAQ	CVCO	Mon, Jun 1, 2015	73.21	73.39	72.02	73.09
2998	NASDAQ	CVCO	Fri, May 29, 2015	73.00	74.58	72.02	72.53
2997	NASDAQ	CVCO	Thu, May 28, 2015	72.17	73.04	71.49	72.65
2996	NASDAQ	CVCO	Wed, May 27, 2015	71.41	72.27	70.57	72.20
2995	NASDAQ	CVCO	Tue, May 26, 2015	70.38	71.54	70.01	70.90
2994	NASDAQ	CVCO	Fri, May 22, 2015	73.01	73.93	68.69	70.70
2993	NASDAQ	CVCO	Thu, May 21, 2015	69.47	70.25	68.23	69.56
2992	NASDAQ	CVCO	Wed, May 20, 2015	70.25	70.25	68.55	69.54
2991	NASDAQ	CVCO	Tue, May 19, 2015	70.31	71.33	69.49	69.91
2990	NASDAQ	CVCO	Mon, May 18, 2015	68.68	70.86	68.97	70.60
2989	NASDAQ	CVCO	Fri, May 15, 2015	69.06	69.42	67.94	69.20
2988	NASDAQ	CVCO	Thu, May 14, 2015	67.69	69.21	67.54	69.09
2987	NASDAQ	CVCO	Wed, May 13, 2015	67.34	67.79	66.34	67.68
2986	NASDAQ	CVCO	Tue, May 12, 2015	67.48	68.00	66.77	67.43
2985	NASDAQ	CVCO	Mon, May 11, 2015	68.92	69.25	67.83	68.19
2984	NASDAQ	CVCO	Fri, May 8, 2015	69.89	70.56	67.68	69.05
2983	NASDAQ	CVCO	Thu, May 7, 2015	67.36	70.14	67.24	68.89
2982	NASDAQ	CVCO	Wed, May 6, 2015	67.18	67.53	65.25	67.21
2981	NASDAQ	CVCO	Tue, May 5, 2015	65.41	67.30	65.19	66.99
2980	NASDAQ	CVCO	Mon, May 4, 2015	66.91	67.44	65.21	65.74
2979	NASDAQ	CVCO	Fri, May 1, 2015	65.84	66.74	64.81	66.20
2978	NASDAQ	CVCO	Thu, Apr 30, 2015	66.94	67.62	64.54	65.57
2977	NASDAQ	CVCO	Wed, Apr 29, 2015	68.57	68.57	66.29	66.84
2976	NASDAQ	CVCO	Tue, Apr 28, 2015	66.00	69.62	65.98	69.24
2975	NASDAQ	CVCO	Mon, Apr 27, 2015	68.61	69.93	66.01	66.11
2974	NASDAQ	CVCO	Fri, Apr 24, 2015	67.58	68.53	67.24	68.37
2973	NASDAQ	CVCO	Thu, Apr 23, 2015	68.29	68.89	66.37	67.81
2972	NASDAQ	CVCO	Wed, Apr 22, 2015	68.90	69.08	67.71	68.69
2971	NASDAQ	CVCO	Tue, Apr 21, 2015	68.46	69.71	68.29	68.70
2970	NASDAQ	CVCO	Mon, Apr 20, 2015	68.40	69.16	66.62	68.43
2969	NASDAQ	CVCO	Fri, Apr 17, 2015	69.25	70.10	68.13	68.19
2968	NASDAQ	CVCO	Thu, Apr 16, 2015	72.97	72.57	70.57	70.62
2967	NASDAQ	CVCO	Wed, Apr 15, 2015	71.00	73.76	71.12	73.15
2966	NASDAQ	CVCO	Tue, Apr 14, 2015	71.20	71.43	69.24	70.93
2965	NASDAQ	CVCO	Mon, Apr 13, 2015	71.92	72.09	70.77	70.94
2964	NASDAQ	CVCO	Fri, Apr 10, 2015	73.84	74.35	70.39	72.09
2963	NASDAQ	CVCO	Thu, Apr 9, 2015	73.60	74.25	72.17	73.33
2962	NASDAQ	CVCO	Wed, Apr 8, 2015	72.81	73.46	72.25	73.40
2961	NASDAQ	CVCO	Tue, Apr 7, 2015	75.10	75.61	72.85	73.01
2960	NASDAQ	CVCO	Mon, Apr 6, 2015	73.94	75.50	72.72	74.92
2959	NASDAQ	CVCO	Thu, Apr 2, 2015	72.81	74.50	70.27	74.40
2958	NASDAQ	CVCO	Wed, Apr 1, 2015	74.46	74.95	71.82	72.79
2957	NASDAQ	CVCO	Tue, Mar 31, 2015	76.70	77.90	74.55	75.06
2956	NASDAQ	CVCO	Mon, Mar 30, 2015	75.32	78.75	75.02	76.85
2955	NASDAQ	CVCO	Fri, Mar 27, 2015	72.64	75.50	72.16	75.03
2954	NASDAQ	CVCO	Thu, Mar 26, 2015	73.74	72.89	70.82	72.37
2953	NASDAQ	CVCO	Wed, Mar 25, 2015	76.37	76.37	73.58	73.75
2952	NASDAQ	CVCO	Tue, Mar 24, 2015	74.92	76.83	74.39	76.06
2951	NASDAQ	CVCO	Mon, Mar 23, 2015	74.90	76.74	74.41	74.92
2950	NASDAQ	CVCO	Fri, Mar 20, 2015	72.59	75.57	72.59	75.21
2949	NASDAQ	CVCO	Thu, Mar 19, 2015	71.61	72.54	70.74	72.04
2948	NASDAQ	CVCO	Wed, Mar 18, 2015	69.10	71.73	69.06	71.51
2947	NASDAQ	CVCO	Tue, Mar 17, 2015	71.44	71.90	68.79	69.45
2946	NASDAQ	CVCO	Mon, Mar 16, 2015	72.91	72.98	71.40	71.85
2945	NASDAQ	CVCO	Fri, Mar 13, 2015	72.58	73.15	72.01	72.26
2944	NASDAQ	CVCO	Thu, Mar 12, 2015	71.03	73.32	71.01	72.63
2943	NASDAQ	CVCO	Wed, Mar 11, 2015	69.56	70.62	69.30	70.36
2942	NASDAQ	CVCO	Tue, Mar 10, 2015	69.73	70.38	69.01	69.04
2941	NASDAQ	CVCO	Mon, Mar 9, 2015	69.89	71.21	69.49	70.13
2940	NASDAQ	CVCO	Fri, Mar 6, 2015	70.60	71.61	69.38	69.56
2939	NASDAQ	CVCO	Thu, Mar 5, 2015	71.46	72.49	70.61	71.19
2938	NASDAQ	CVCO	Wed, Mar 4, 2015	71.23	72.01	70.03	70.76
2937	NASDAQ	CVCO	Tue, Mar 3, 2015	71.97	72.83	70.33	71.53
2936	NASDAQ	CVCO	Mon, Mar 2, 2015	71.77	73.15	71.13	72.67
2935	NASDAQ	CVCO	Fri, Feb 27, 2015	71.66	72.32	71.25	71.66
2934	NASDAQ	CVCO	Thu, Feb 26, 2015	73.00	73.15	71.48	71.98
2933	NASDAQ	CVCO	Wed, Feb 25, 2015	73.72	73.96	72.33	72.58
2932	NASDAQ	CVCO	Tue, Feb 24, 2015	73.31	74.47	73.00	73.17
2931	NASDAQ	CVCO	Mon, Feb 23, 2015	72.69	74.75	71.54	72.72
2930	NASDAQ	CVCO	Fri, Feb 20, 2015	73.15	73.25	72.27	72.71
2929	NASDAQ	CVCO	Thu, Feb 19, 2015	74.15	74.22	73.00	73.40
2928	NASDAQ	CVCO	Wed, Feb 18, 2015	76.70	75.79	73.08	73.87
2927	NASDAQ	CVCO	Tue, Feb 17, 2015	74.46	74.46	71.15	73.80
2926	NASDAQ	CVCO	Fri, Feb 13, 2015	76.00	76.00	72.46	74.07
2925	NASDAQ	CVCO	Thu, Feb 12, 2015	73.24	75.93	72.40	75.52
2924	NASDAQ	CVCO	Wed, Feb 11, 2015	78.33	79.04	72.19	72.87
2923	NASDAQ	CVCO	Tue, Feb 10, 2015	78.59	78.81	77.23	78.26
2922	NASDAQ	CVCO	Mon, Feb 9, 2015	78.59	79.73	77.59	78.05
2921	NASDAQ	CVCO	Fri, Feb 6, 2015	79.42	79.50	78.17	78.97
2920	NASDAQ	CVCO	Thu, Feb 5, 2015	79.41	79.59	78.47	79.16
2919	NASDAQ	CVCO	Wed, Feb 4, 2015	75.55	79.45	75.28	78.87
2918	NASDAQ	CVCO	Tue, Feb 3, 2015	74.05	76.24	74.05	75.47
2917	NASDAQ	CVCO	Mon, Feb 2, 2015	74.09	76.19	72.76	74.27
2916	NASDAQ	CVCO	Fri, Jan 30, 2015	75.72	78.19	70.50	73.51
2915	NASDAQ	CVCO	Thu, Jan 29, 2015	73.11	77.83	73.72	76.75
2914	NASDAQ	CVCO	Wed, Jan 28, 2015	73.50	74.99	72.35	73.56
2913	NASDAQ	CVCO	Tue, Jan 27, 2015	72.73	74.39	72.12	73.26
2912	NASDAQ	CVCO	Mon, Jan 26, 2015	70.66	72.97	70.66	72.81
2911	NASDAQ	CVCO	Fri, Jan 23, 2015	71.90	72.29	68.03	70.36
2910	NASDAQ	CVCO	Thu, Jan 22, 2015	70.58	72.15	69.58	71.56
2909	NASDAQ	CVCO	Wed, Jan 21, 2015	72.00	72.73	69.99	70.41
2908	NASDAQ	CVCO	Tue, Jan 20, 2015	75.00	75.00	71.51	72.06
2907	NASDAQ	CVCO	Fri, Jan 16, 2015	70.97	74.94	67.32	74.93
2906	NASDAQ	CVCO	Thu, Jan 15, 2015	75.47	75.47	68.93	71.21
2905	NASDAQ	CVCO	Wed, Jan 14, 2015	76.11	76.83	74.76	75.12
2904	NASDAQ	CVCO	Tue, Jan 13, 2015	80.63	81.89	75.75	77.09
2903	NASDAQ	CVCO	Mon, Jan 12, 2015	79.00	80.99	78.50	80.26
2902	NASDAQ	CVCO	Fri, Jan 9, 2015	78.85	79.50	78.57	78.98
2901	NASDAQ	CVCO	Thu, Jan 8, 2015	78.82	80.25	78.18	78.89
2900	NASDAQ	CVCO	Wed, Jan 7, 2015	76.14	80.53	75.57	78.18
2899	NASDAQ	CVCO	Tue, Jan 6, 2015	77.03	77.11	74.52	75.53
2898	NASDAQ	CVCO	Mon, Jan 5, 2015	77.18	77.75	75.76	76.67
2897	NASDAQ	CVCO	Fri, Jan 2, 2015	79.96	80.62	76.61	77.75
2896	NASDAQ	CVCO	Wed, Dec 31, 2014	79.67	80.30	79.14	79.27
2895	NASDAQ	CVCO	Tue, Dec 30, 2014	79.28	79.95	79.39	79.54
2894	NASDAQ	CVCO	Mon, Dec 29, 2014	79.40	80.18	79.30	79.70
2893	NASDAQ	CVCO	Fri, Dec 26, 2014	80.21	80.35	78.98	79.60
2892	NASDAQ	CVCO	Wed, Dec 24, 2014	79.72	80.00	78.43	79.59
2891	NASDAQ	CVCO	Tue, Dec 23, 2014	79.70	80.96	78.98	79.17
2890	NASDAQ	CVCO	Mon, Dec 22, 2014	79.53	82.32	78.05	79.46
2889	NASDAQ	CVCO	Fri, Dec 19, 2014	79.49	80.49	77.42	79.42
2888	NASDAQ	CVCO	Thu, Dec 18, 2014	77.40	80.71	76.92	79.69
2887	NASDAQ	CVCO	Wed, Dec 17, 2014	73.93	76.85	74.60	76.49
2886	NASDAQ	CVCO	Tue, Dec 16, 2014	73.40	75.04	72.51	74.16
2885	NASDAQ	CVCO	Mon, Dec 15, 2014	72.23	74.36	71.67	73.58
2884	NASDAQ	CVCO	Fri, Dec 12, 2014	73.44	75.65	71.01	71.97
2883	NASDAQ	CVCO	Thu, Dec 11, 2014	74.00	75.36	74.00	74.32
2882	NASDAQ	CVCO	Wed, Dec 10, 2014	76.09	76.09	73.30	73.30
2881	NASDAQ	CVCO	Tue, Dec 9, 2014	72.50	76.24	73.10	76.21
2880	NASDAQ	CVCO	Mon, Dec 8, 2014	74.57	75.10	73.32	73.32
2879	NASDAQ	CVCO	Fri, Dec 5, 2014	73.06	74.71	73.06	74.52
2878	NASDAQ	CVCO	Thu, Dec 4, 2014	73.27	74.72	72.88	73.17
2877	NASDAQ	CVCO	Wed, Dec 3, 2014	71.85	73.78	71.00	73.56
2876	NASDAQ	CVCO	Tue, Dec 2, 2014	73.17	73.48	71.81	72.14
2875	NASDAQ	CVCO	Mon, Dec 1, 2014	74.28	74.93	72.70	72.77
2874	NASDAQ	CVCO	Fri, Nov 28, 2014	76.43	76.46	74.12	74.13
2873	NASDAQ	CVCO	Wed, Nov 26, 2014	75.45	76.77	75.45	76.06
2872	NASDAQ	CVCO	Tue, Nov 25, 2014	76.48	76.79	75.34	76.00
2871	NASDAQ	CVCO	Mon, Nov 24, 2014	75.00	76.22	74.00	76.09
2870	NASDAQ	CVCO	Fri, Nov 21, 2014	76.20	76.67	74.41	74.81
2869	NASDAQ	CVCO	Thu, Nov 20, 2014	74.44	75.65	73.29	75.28
2868	NASDAQ	CVCO	Wed, Nov 19, 2014	75.23	76.79	73.99	74.31
2867	NASDAQ	CVCO	Tue, Nov 18, 2014	74.71	75.46	74.61	75.08
2866	NASDAQ	CVCO	Mon, Nov 17, 2014	74.51	75.10	74.16	74.26
2865	NASDAQ	CVCO	Fri, Nov 14, 2014	74.96	75.04	74.30	74.92
2864	NASDAQ	CVCO	Thu, Nov 13, 2014	76.09	76.79	75.85	75.85
2863	NASDAQ	CVCO	Wed, Nov 12, 2014	75.55	76.03	75.22	75.98
2862	NASDAQ	CVCO	Tue, Nov 11, 2014	75.18	75.96	74.65	75.70
2861	NASDAQ	CVCO	Mon, Nov 10, 2014	74.80	75.81	74.21	75.11
2860	NASDAQ	CVCO	Fri, Nov 7, 2014	75.38	75.39	73.76	74.49
2859	NASDAQ	CVCO	Thu, Nov 6, 2014	74.25	75.57	73.11	75.35
2858	NASDAQ	CVCO	Wed, Nov 5, 2014	74.40	77.41	73.92	74.29
2857	NASDAQ	CVCO	Tue, Nov 4, 2014	74.79	75.29	73.74	75.12
2856	NASDAQ	CVCO	Mon, Nov 3, 2014	73.21	75.64	73.21	74.68
2855	NASDAQ	CVCO	Fri, Oct 31, 2014	80.15	80.65	71.73	72.87
2854	NASDAQ	CVCO	Thu, Oct 30, 2014	72.83	75.06	70.28	74.37
2853	NASDAQ	CVCO	Wed, Oct 29, 2014	73.41	73.92	67.55	72.81
2852	NASDAQ	CVCO	Tue, Oct 28, 2014	71.61	74.00	71.55	73.05
2851	NASDAQ	CVCO	Mon, Oct 27, 2014	71.87	72.72	71.04	71.30
2850	NASDAQ	CVCO	Fri, Oct 24, 2014	72.31	72.57	71.18	72.57
2849	NASDAQ	CVCO	Thu, Oct 23, 2014	70.39	72.75	69.03	72.08
2848	NASDAQ	CVCO	Wed, Oct 22, 2014	71.20	72.46	69.39	69.61
2847	NASDAQ	CVCO	Tue, Oct 21, 2014	69.67	71.45	67.76	71.04
2846	NASDAQ	CVCO	Mon, Oct 20, 2014	68.67	69.81	68.16	69.43
2845	NASDAQ	CVCO	Fri, Oct 17, 2014	70.87	70.87	68.58	68.82
2844	NASDAQ	CVCO	Thu, Oct 16, 2014	69.49	71.64	69.24	69.83
2843	NASDAQ	CVCO	Wed, Oct 15, 2014	66.25	71.76	62.08	71.02
2842	NASDAQ	CVCO	Tue, Oct 14, 2014	64.11	69.04	63.71	67.32
2841	NASDAQ	CVCO	Mon, Oct 13, 2014	63.92	65.22	62.79	63.73
2840	NASDAQ	CVCO	Fri, Oct 10, 2014	64.74	65.91	63.53	63.75
2839	NASDAQ	CVCO	Thu, Oct 9, 2014	66.82	67.85	64.50	64.91
2838	NASDAQ	CVCO	Wed, Oct 8, 2014	66.03	67.36	64.90	67.08
2837	NASDAQ	CVCO	Tue, Oct 7, 2014	67.21	67.60	66.27	66.37
2836	NASDAQ	CVCO	Mon, Oct 6, 2014	70.90	71.34	68.00	68.01
2835	NASDAQ	CVCO	Fri, Oct 3, 2014	69.54	71.12	68.15	70.58
2834	NASDAQ	CVCO	Thu, Oct 2, 2014	68.31	71.55	68.00	68.92
2833	NASDAQ	CVCO	Wed, Oct 1, 2014	67.64	68.67	67.64	68.08
2832	NASDAQ	CVCO	Tue, Sep 30, 2014	68.50	69.44	67.50	68.00
2831	NASDAQ	CVCO	Mon, Sep 29, 2014	66.72	69.00	66.35	68.68
2830	NASDAQ	CVCO	Fri, Sep 26, 2014	66.32	68.18	66.00	67.91
2829	NASDAQ	CVCO	Thu, Sep 25, 2014	67.99	67.99	65.29	66.32
2828	NASDAQ	CVCO	Wed, Sep 24, 2014	67.51	68.14	66.92	67.18
2827	NASDAQ	CVCO	Tue, Sep 23, 2014	66.37	67.75	66.37	67.14
2826	NASDAQ	CVCO	Mon, Sep 22, 2014	67.44	68.77	65.95	66.84
2825	NASDAQ	CVCO	Fri, Sep 19, 2014	69.74	69.98	67.59	67.76
2824	NASDAQ	CVCO	Thu, Sep 18, 2014	71.32	72.10	69.13	69.41
2823	NASDAQ	CVCO	Wed, Sep 17, 2014	67.92	73.53	67.99	70.84
2822	NASDAQ	CVCO	Tue, Sep 16, 2014	67.07	68.45	67.21	68.12
2821	NASDAQ	CVCO	Mon, Sep 15, 2014	67.34	68.19	66.25	67.41
2820	NASDAQ	CVCO	Fri, Sep 12, 2014	70.00	70.20	66.66	67.53
2819	NASDAQ	CVCO	Thu, Sep 11, 2014	69.22	70.55	69.22	70.11
2818	NASDAQ	CVCO	Wed, Sep 10, 2014	68.14	69.96	67.54	69.96
2817	NASDAQ	CVCO	Tue, Sep 9, 2014	68.36	68.95	66.88	67.93
2816	NASDAQ	CVCO	Mon, Sep 8, 2014	67.92	69.33	67.89	68.60
2815	NASDAQ	CVCO	Fri, Sep 5, 2014	68.50	68.78	67.14	67.59
2814	NASDAQ	CVCO	Thu, Sep 4, 2014	68.81	69.85	68.61	68.63
2813	NASDAQ	CVCO	Wed, Sep 3, 2014	70.98	70.98	68.54	68.68
2812	NASDAQ	CVCO	Tue, Sep 2, 2014	71.62	71.62	69.80	70.45
2811	NASDAQ	CVCO	Fri, Aug 29, 2014	70.49	71.89	69.78	71.43
2810	NASDAQ	CVCO	Thu, Aug 28, 2014	72.55	72.55	70.09	70.38
2809	NASDAQ	CVCO	Wed, Aug 27, 2014	73.55	73.55	72.71	72.75
2808	NASDAQ	CVCO	Tue, Aug 26, 2014	74.02	74.17	73.21	73.34
2807	NASDAQ	CVCO	Mon, Aug 25, 2014	75.94	76.39	73.75	73.99
2806	NASDAQ	CVCO	Fri, Aug 22, 2014	75.45	75.86	74.66	75.36
2805	NASDAQ	CVCO	Thu, Aug 21, 2014	75.20	75.90	74.90	75.50
2804	NASDAQ	CVCO	Wed, Aug 20, 2014	75.67	75.88	74.83	75.31
2803	NASDAQ	CVCO	Tue, Aug 19, 2014	75.64	76.42	75.50	76.05
2802	NASDAQ	CVCO	Mon, Aug 18, 2014	74.45	76.82	74.43	75.12
2801	NASDAQ	CVCO	Fri, Aug 15, 2014	74.74	74.74	72.81	73.64
2800	NASDAQ	CVCO	Thu, Aug 14, 2014	73.00	74.40	72.70	74.00
2799	NASDAQ	CVCO	Wed, Aug 13, 2014	73.30	73.57	72.50	73.00
2798	NASDAQ	CVCO	Tue, Aug 12, 2014	73.54	73.95	72.46	73.11
2797	NASDAQ	CVCO	Mon, Aug 11, 2014	73.52	74.31	72.57	73.85
2796	NASDAQ	CVCO	Fri, Aug 8, 2014	70.38	73.70	69.05	72.84
2795	NASDAQ	CVCO	Thu, Aug 7, 2014	71.79	71.79	69.41	70.19
2794	NASDAQ	CVCO	Wed, Aug 6, 2014	71.60	73.38	70.96	71.51
2793	NASDAQ	CVCO	Tue, Aug 5, 2014	72.75	73.61	71.62	72.06
2792	NASDAQ	CVCO	Mon, Aug 4, 2014	73.04	73.87	71.79	73.37
2791	NASDAQ	CVCO	Fri, Aug 1, 2014	70.70	74.61	70.50	72.44
2790	NASDAQ	CVCO	Thu, Jul 31, 2014	73.14	73.15	71.02	71.39
2789	NASDAQ	CVCO	Wed, Jul 30, 2014	76.22	77.57	73.96	74.34
2788	NASDAQ	CVCO	Tue, Jul 29, 2014	75.62	76.40	75.06	75.65
2787	NASDAQ	CVCO	Mon, Jul 28, 2014	76.75	77.21	74.93	75.40
2786	NASDAQ	CVCO	Fri, Jul 25, 2014	75.88	76.75	75.35	76.44
2785	NASDAQ	CVCO	Thu, Jul 24, 2014	78.56	78.85	75.48	76.68
2784	NASDAQ	CVCO	Wed, Jul 23, 2014	79.30	79.99	78.01	78.50
2783	NASDAQ	CVCO	Tue, Jul 22, 2014	78.66	80.01	78.00	79.26
2782	NASDAQ	CVCO	Mon, Jul 21, 2014	79.05	79.18	77.87	77.99
2781	NASDAQ	CVCO	Fri, Jul 18, 2014	77.54	80.12	77.54	79.65
2780	NASDAQ	CVCO	Thu, Jul 17, 2014	81.37	81.60	77.30	77.55
2779	NASDAQ	CVCO	Wed, Jul 16, 2014	81.38	82.84	80.39	81.88
2778	NASDAQ	CVCO	Tue, Jul 15, 2014	81.37	81.37	80.15	80.58
2777	NASDAQ	CVCO	Mon, Jul 14, 2014	81.90	82.78	81.48	81.77
2776	NASDAQ	CVCO	Fri, Jul 11, 2014	81.44	81.76	80.85	81.12
2775	NASDAQ	CVCO	Thu, Jul 10, 2014	81.80	83.00	80.91	81.81
2774	NASDAQ	CVCO	Wed, Jul 9, 2014	84.10	84.43	82.76	83.10
2773	NASDAQ	CVCO	Tue, Jul 8, 2014	84.42	84.42	81.12	83.51
2772	NASDAQ	CVCO	Mon, Jul 7, 2014	86.55	86.55	83.47	83.61
2771	NASDAQ	CVCO	Thu, Jul 3, 2014	86.73	87.31	85.98	86.92
2770	NASDAQ	CVCO	Wed, Jul 2, 2014	87.17	87.38	86.27	86.49
2769	NASDAQ	CVCO	Tue, Jul 1, 2014	85.82	87.90	85.89	87.41
2768	NASDAQ	CVCO	Mon, Jun 30, 2014	84.29	85.77	83.72	85.30
2767	NASDAQ	CVCO	Fri, Jun 27, 2014	83.43	85.45	83.36	83.97
2766	NASDAQ	CVCO	Thu, Jun 26, 2014	84.15	84.09	82.35	83.82
2765	NASDAQ	CVCO	Wed, Jun 25, 2014	81.50	84.40	81.26	84.02
2764	NASDAQ	CVCO	Tue, Jun 24, 2014	82.09	84.30	81.36	82.10
2763	NASDAQ	CVCO	Mon, Jun 23, 2014	82.76	82.92	81.30	81.85
2762	NASDAQ	CVCO	Fri, Jun 20, 2014	81.90	82.06	80.77	81.79
2761	NASDAQ	CVCO	Thu, Jun 19, 2014	79.40	81.55	79.30	81.33
2760	NASDAQ	CVCO	Wed, Jun 18, 2014	77.44	79.60	76.54	79.27
2759	NASDAQ	CVCO	Tue, Jun 17, 2014	75.75	78.16	74.72	77.60
2758	NASDAQ	CVCO	Mon, Jun 16, 2014	75.03	76.93	75.03	75.97
2757	NASDAQ	CVCO	Fri, Jun 13, 2014	75.88	76.00	74.39	75.43
2756	NASDAQ	CVCO	Thu, Jun 12, 2014	76.30	76.35	74.83	75.39
2755	NASDAQ	CVCO	Wed, Jun 11, 2014	77.08	78.29	76.00	76.14
2754	NASDAQ	CVCO	Tue, Jun 10, 2014	77.57	77.94	76.93	77.70
2753	NASDAQ	CVCO	Mon, Jun 9, 2014	75.82	78.29	75.75	77.79
2752	NASDAQ	CVCO	Fri, Jun 6, 2014	76.65	76.77	75.68	76.08
2751	NASDAQ	CVCO	Thu, Jun 5, 2014	74.65	76.69	73.69	76.10
2750	NASDAQ	CVCO	Wed, Jun 4, 2014	74.93	75.47	73.63	74.64
2749	NASDAQ	CVCO	Tue, Jun 3, 2014	75.11	75.90	73.86	74.92
2748	NASDAQ	CVCO	Mon, Jun 2, 2014	76.01	76.01	74.10	75.11
2747	NASDAQ	CVCO	Fri, May 30, 2014	78.30	78.53	76.47	76.77
2746	NASDAQ	CVCO	Thu, May 29, 2014	79.61	79.78	77.40	78.15
2745	NASDAQ	CVCO	Wed, May 28, 2014	79.30	81.45	78.80	78.90
2744	NASDAQ	CVCO	Tue, May 27, 2014	79.41	79.71	78.43	79.10
2743	NASDAQ	CVCO	Fri, May 23, 2014	79.41	79.64	76.40	78.75
2742	NASDAQ	CVCO	Thu, May 22, 2014	74.01	77.15	72.30	76.89
2741	NASDAQ	CVCO	Wed, May 21, 2014	73.30	74.35	73.36	73.86
2740	NASDAQ	CVCO	Tue, May 20, 2014	74.87	74.87	72.03	73.06
2739	NASDAQ	CVCO	Mon, May 19, 2014	74.51	75.06	73.80	74.73
2738	NASDAQ	CVCO	Fri, May 16, 2014	74.34	75.28	73.80	75.02
2737	NASDAQ	CVCO	Thu, May 15, 2014	74.04	75.89	73.10	74.40
2736	NASDAQ	CVCO	Wed, May 14, 2014	77.18	77.58	74.17	74.64
2735	NASDAQ	CVCO	Tue, May 13, 2014	78.61	78.81	76.74	77.17
2734	NASDAQ	CVCO	Mon, May 12, 2014	75.73	79.06	75.73	78.59
2733	NASDAQ	CVCO	Fri, May 9, 2014	75.07	76.47	74.79	75.26
2732	NASDAQ	CVCO	Thu, May 8, 2014	76.25	77.23	75.01	75.26
2731	NASDAQ	CVCO	Wed, May 7, 2014	76.99	76.99	74.64	76.30
2730	NASDAQ	CVCO	Tue, May 6, 2014	79.73	79.73	76.48	76.79
2729	NASDAQ	CVCO	Mon, May 5, 2014	79.50	80.09	72.43	79.73
2728	NASDAQ	CVCO	Fri, May 2, 2014	79.02	81.00	79.02	79.87
2727	NASDAQ	CVCO	Thu, May 1, 2014	77.63	79.66	75.00	79.11
2726	NASDAQ	CVCO	Wed, Apr 30, 2014	77.63	78.38	77.05	77.95
2725	NASDAQ	CVCO	Tue, Apr 29, 2014	78.40	78.40	76.93	77.67
2724	NASDAQ	CVCO	Mon, Apr 28, 2014	78.17	79.79	76.44	77.75
2723	NASDAQ	CVCO	Fri, Apr 25, 2014	79.97	79.97	77.26	77.62
2722	NASDAQ	CVCO	Thu, Apr 24, 2014	78.60	80.39	78.60	80.07
2721	NASDAQ	CVCO	Wed, Apr 23, 2014	79.30	79.50	77.80	78.60
2720	NASDAQ	CVCO	Tue, Apr 22, 2014	78.20	79.47	78.20	79.25
2719	NASDAQ	CVCO	Mon, Apr 21, 2014	76.50	78.18	75.61	78.03
2718	NASDAQ	CVCO	Thu, Apr 17, 2014	77.82	77.82	76.04	76.40
2717	NASDAQ	CVCO	Wed, Apr 16, 2014	76.25	77.99	75.71	77.83
2716	NASDAQ	CVCO	Tue, Apr 15, 2014	76.47	77.20	74.66	75.67
2715	NASDAQ	CVCO	Mon, Apr 14, 2014	76.82	77.22	75.29	76.56
2714	NASDAQ	CVCO	Fri, Apr 11, 2014	76.49	77.88	75.83	75.85
2713	NASDAQ	CVCO	Thu, Apr 10, 2014	79.41	80.97	76.66	76.86
2712	NASDAQ	CVCO	Wed, Apr 9, 2014	77.07	80.69	76.51	79.26
2711	NASDAQ	CVCO	Tue, Apr 8, 2014	76.53	78.00	75.77	77.51
2710	NASDAQ	CVCO	Mon, Apr 7, 2014	77.42	77.42	75.57	76.04
2709	NASDAQ	CVCO	Fri, Apr 4, 2014	81.10	82.99	77.80	78.18
2708	NASDAQ	CVCO	Thu, Apr 3, 2014	79.81	81.00	79.29	80.10
2707	NASDAQ	CVCO	Wed, Apr 2, 2014	79.40	80.47	78.49	80.18
2706	NASDAQ	CVCO	Tue, Apr 1, 2014	78.37	79.70	78.37	79.20
2705	NASDAQ	CVCO	Mon, Mar 31, 2014	78.84	79.90	78.03	78.45
2704	NASDAQ	CVCO	Fri, Mar 28, 2014	77.43	79.25	77.43	78.64
2703	NASDAQ	CVCO	Thu, Mar 27, 2014	77.49	77.75	75.42	77.52
2702	NASDAQ	CVCO	Wed, Mar 26, 2014	79.32	79.99	76.75	77.15
2701	NASDAQ	CVCO	Tue, Mar 25, 2014	78.10	79.33	77.72	78.41
2700	NASDAQ	CVCO	Mon, Mar 24, 2014	80.35	80.35	77.36	77.88
2699	NASDAQ	CVCO	Fri, Mar 21, 2014	81.80	82.38	79.58	80.35
2698	NASDAQ	CVCO	Thu, Mar 20, 2014	81.93	82.90	80.50	81.22
2697	NASDAQ	CVCO	Wed, Mar 19, 2014	83.60	84.80	81.70	82.08
2696	NASDAQ	CVCO	Tue, Mar 18, 2014	81.25	83.00	81.25	82.58
2695	NASDAQ	CVCO	Mon, Mar 17, 2014	82.29	84.69	81.25	81.56
2694	NASDAQ	CVCO	Fri, Mar 14, 2014	80.00	81.92	80.00	81.56
2693	NASDAQ	CVCO	Thu, Mar 13, 2014	82.87	82.87	80.15	80.32
2692	NASDAQ	CVCO	Wed, Mar 12, 2014	81.54	83.20	80.65	82.90
2691	NASDAQ	CVCO	Tue, Mar 11, 2014	80.83	83.86	80.83	82.19
2690	NASDAQ	CVCO	Mon, Mar 10, 2014	80.26	80.97	78.70	80.40
2689	NASDAQ	CVCO	Fri, Mar 7, 2014	81.37	81.37	79.52	80.37
2688	NASDAQ	CVCO	Thu, Mar 6, 2014	81.83	81.83	80.18	81.29
2687	NASDAQ	CVCO	Wed, Mar 5, 2014	81.00	82.41	80.08	81.30
2686	NASDAQ	CVCO	Tue, Mar 4, 2014	80.00	82.54	79.30	81.24
2685	NASDAQ	CVCO	Mon, Mar 3, 2014	79.44	79.99	77.82	78.71
2684	NASDAQ	CVCO	Fri, Feb 28, 2014	78.34	78.92	76.61	78.45
2683	NASDAQ	CVCO	Thu, Feb 27, 2014	78.01	79.29	78.00	78.68
2682	NASDAQ	CVCO	Wed, Feb 26, 2014	76.89	80.00	76.70	78.44
2681	NASDAQ	CVCO	Tue, Feb 25, 2014	76.90	76.99	76.35	76.75
2680	NASDAQ	CVCO	Mon, Feb 24, 2014	75.67	78.07	75.67	76.52
2679	NASDAQ	CVCO	Fri, Feb 21, 2014	73.51	75.92	73.18	75.16
2678	NASDAQ	CVCO	Thu, Feb 20, 2014	72.48	74.00	72.30	73.82
2677	NASDAQ	CVCO	Wed, Feb 19, 2014	73.99	74.16	72.04	72.62
2676	NASDAQ	CVCO	Tue, Feb 18, 2014	74.07	74.90	74.07	74.12
2675	NASDAQ	CVCO	Fri, Feb 14, 2014	74.29	74.80	73.80	74.10
2674	NASDAQ	CVCO	Thu, Feb 13, 2014	72.68	74.19	72.68	74.16
2673	NASDAQ	CVCO	Wed, Feb 12, 2014	73.01	73.50	72.23	73.11
2672	NASDAQ	CVCO	Tue, Feb 11, 2014	73.43	73.41	72.44	73.16
2671	NASDAQ	CVCO	Mon, Feb 10, 2014	73.17	74.75	72.31	73.08
2670	NASDAQ	CVCO	Fri, Feb 7, 2014	74.31	74.31	72.82	72.94
2669	NASDAQ	CVCO	Thu, Feb 6, 2014	72.77	74.27	73.00	73.90
2668	NASDAQ	CVCO	Wed, Feb 5, 2014	72.81	73.12	71.70	72.78
2667	NASDAQ	CVCO	Tue, Feb 4, 2014	73.20	74.30	73.00	73.01
2666	NASDAQ	CVCO	Mon, Feb 3, 2014	77.44	77.44	72.52	72.83
2665	NASDAQ	CVCO	Fri, Jan 31, 2014	72.04	79.50	72.04	78.12
2664	NASDAQ	CVCO	Thu, Jan 30, 2014	74.88	75.52	74.03	74.47
2663	NASDAQ	CVCO	Wed, Jan 29, 2014	75.60	75.21	72.94	74.17
2662	NASDAQ	CVCO	Tue, Jan 28, 2014	73.20	75.57	74.01	75.37
2661	NASDAQ	CVCO	Mon, Jan 27, 2014	73.74	74.56	71.00	73.36
2660	NASDAQ	CVCO	Fri, Jan 24, 2014	76.10	76.10	72.53	73.43
2659	NASDAQ	CVCO	Thu, Jan 23, 2014	74.67	76.95	73.48	76.95
2658	NASDAQ	CVCO	Wed, Jan 22, 2014	72.40	75.43	72.94	74.99
2657	NASDAQ	CVCO	Tue, Jan 21, 2014	74.23	74.23	71.83	72.54
2656	NASDAQ	CVCO	Fri, Jan 17, 2014	73.84	74.87	73.40	73.41
2655	NASDAQ	CVCO	Thu, Jan 16, 2014	75.00	75.85	72.91	73.83
2654	NASDAQ	CVCO	Wed, Jan 15, 2014	75.60	78.48	74.70	75.17
2653	NASDAQ	CVCO	Tue, Jan 14, 2014	73.39	76.09	72.82	75.60
2652	NASDAQ	CVCO	Mon, Jan 13, 2014	72.45	73.41	72.21	72.73
2651	NASDAQ	CVCO	Fri, Jan 10, 2014	70.25	73.53	70.25	72.52
2650	NASDAQ	CVCO	Thu, Jan 9, 2014	69.99	71.19	68.75	70.34
2649	NASDAQ	CVCO	Wed, Jan 8, 2014	68.95	70.04	67.83	69.91
2648	NASDAQ	CVCO	Tue, Jan 7, 2014	70.08	71.16	68.91	69.18
2647	NASDAQ	CVCO	Mon, Jan 6, 2014	70.54	70.54	69.21	69.92
2646	NASDAQ	CVCO	Fri, Jan 3, 2014	69.46	71.18	68.99	70.68
2645	NASDAQ	CVCO	Thu, Jan 2, 2014	68.40	69.38	66.60	69.38
2644	NASDAQ	CVCO	Tue, Dec 31, 2013	69.66	69.70	68.50	68.70
2643	NASDAQ	CVCO	Mon, Dec 30, 2013	69.35	69.69	68.89	69.29
2642	NASDAQ	CVCO	Fri, Dec 27, 2013	69.81	70.18	69.06	69.57
2641	NASDAQ	CVCO	Thu, Dec 26, 2013	70.37	70.37	69.10	69.60
2640	NASDAQ	CVCO	Tue, Dec 24, 2013	70.22	70.74	69.70	69.79
2639	NASDAQ	CVCO	Mon, Dec 23, 2013	70.17	71.51	69.59	70.33
2638	NASDAQ	CVCO	Fri, Dec 20, 2013	67.98	71.63	67.98	70.38
2637	NASDAQ	CVCO	Thu, Dec 19, 2013	67.61	68.90	67.03	67.55
2636	NASDAQ	CVCO	Wed, Dec 18, 2013	64.38	68.71	62.80	67.91
2635	NASDAQ	CVCO	Tue, Dec 17, 2013	62.62	62.61	61.22	62.50
2634	NASDAQ	CVCO	Mon, Dec 16, 2013	62.03	62.48	61.81	62.45
2633	NASDAQ	CVCO	Fri, Dec 13, 2013	60.90	62.20	59.79	61.50
2632	NASDAQ	CVCO	Thu, Dec 12, 2013	61.00	62.15	60.06	60.61
2631	NASDAQ	CVCO	Wed, Dec 11, 2013	62.85	62.92	60.54	61.05
2630	NASDAQ	CVCO	Tue, Dec 10, 2013	63.65	64.76	62.26	62.73
2629	NASDAQ	CVCO	Mon, Dec 9, 2013	64.01	65.10	62.76	63.90
2628	NASDAQ	CVCO	Fri, Dec 6, 2013	62.71	64.45	62.71	63.99
2627	NASDAQ	CVCO	Thu, Dec 5, 2013	61.49	62.44	61.46	61.99
2626	NASDAQ	CVCO	Wed, Dec 4, 2013	60.91	62.00	60.54	61.77
2625	NASDAQ	CVCO	Tue, Dec 3, 2013	61.09	62.40	60.51	61.40
2624	NASDAQ	CVCO	Mon, Dec 2, 2013	67.21	67.21	61.13	61.52
2623	NASDAQ	CVCO	Fri, Nov 29, 2013	66.30	67.49	65.70	67.47
2622	NASDAQ	CVCO	Wed, Nov 27, 2013	63.07	66.34	63.07	65.51
2621	NASDAQ	CVCO	Tue, Nov 26, 2013	59.67	64.00	59.67	63.49
2620	NASDAQ	CVCO	Mon, Nov 25, 2013	60.15	60.81	58.55	59.76
2619	NASDAQ	CVCO	Fri, Nov 22, 2013	60.19	62.19	59.63	59.97
2618	NASDAQ	CVCO	Thu, Nov 21, 2013	58.70	60.27	58.43	59.88
2617	NASDAQ	CVCO	Wed, Nov 20, 2013	60.41	60.62	58.06	58.57
2616	NASDAQ	CVCO	Tue, Nov 19, 2013	59.81	60.80	58.63	60.13
2615	NASDAQ	CVCO	Mon, Nov 18, 2013	60.27	61.25	58.53	59.69
2614	NASDAQ	CVCO	Fri, Nov 15, 2013	58.28	60.52	58.28	60.01
2613	NASDAQ	CVCO	Thu, Nov 14, 2013	56.86	58.83	56.83	58.34
2612	NASDAQ	CVCO	Wed, Nov 13, 2013	55.62	57.15	55.41	56.73
2611	NASDAQ	CVCO	Tue, Nov 12, 2013	55.94	56.58	54.73	55.77
2610	NASDAQ	CVCO	Mon, Nov 11, 2013	56.76	56.83	55.41	56.00
2609	NASDAQ	CVCO	Fri, Nov 8, 2013	57.65	58.39	56.22	57.04
2608	NASDAQ	CVCO	Thu, Nov 7, 2013	58.34	58.88	57.55	57.66
2607	NASDAQ	CVCO	Wed, Nov 6, 2013	58.26	58.28	57.43	57.77
2606	NASDAQ	CVCO	Tue, Nov 5, 2013	58.83	58.84	57.73	58.00
2605	NASDAQ	CVCO	Mon, Nov 4, 2013	57.37	59.43	57.37	59.02
2604	NASDAQ	CVCO	Fri, Nov 1, 2013	58.29	58.29	55.50	57.41
2603	NASDAQ	CVCO	Thu, Oct 31, 2013	60.98	60.86	57.38	58.57
2602	NASDAQ	CVCO	Wed, Oct 30, 2013	61.46	62.39	60.75	60.77
2601	NASDAQ	CVCO	Tue, Oct 29, 2013	59.64	61.97	59.45	61.90
2600	NASDAQ	CVCO	Mon, Oct 28, 2013	60.61	60.16	59.01	59.61
2599	NASDAQ	CVCO	Fri, Oct 25, 2013	61.07	61.14	59.95	60.40
2598	NASDAQ	CVCO	Thu, Oct 24, 2013	59.62	61.11	59.62	60.90
2597	NASDAQ	CVCO	Wed, Oct 23, 2013	58.29	59.90	58.99	59.40
2596	NASDAQ	CVCO	Tue, Oct 22, 2013	57.96	59.05	57.74	58.87
2595	NASDAQ	CVCO	Mon, Oct 21, 2013	60.25	60.25	57.31	57.53
2594	NASDAQ	CVCO	Fri, Oct 18, 2013	60.74	60.74	59.50	60.45
2593	NASDAQ	CVCO	Thu, Oct 17, 2013	57.47	60.68	56.88	59.98
2592	NASDAQ	CVCO	Wed, Oct 16, 2013	58.54	58.60	57.45	57.59
2591	NASDAQ	CVCO	Tue, Oct 15, 2013	58.64	58.68	57.42	57.98
2590	NASDAQ	CVCO	Mon, Oct 14, 2013	58.82	58.82	58.10	58.71
2589	NASDAQ	CVCO	Fri, Oct 11, 2013	56.91	59.20	56.91	59.01
2588	NASDAQ	CVCO	Thu, Oct 10, 2013	55.15	57.19	55.15	57.19
2587	NASDAQ	CVCO	Wed, Oct 9, 2013	55.77	55.93	54.01	54.34
2586	NASDAQ	CVCO	Tue, Oct 8, 2013	55.98	56.29	55.25	55.52
2585	NASDAQ	CVCO	Mon, Oct 7, 2013	56.00	57.05	55.26	55.72
2584	NASDAQ	CVCO	Fri, Oct 4, 2013	56.10	57.39	55.70	56.24
2583	NASDAQ	CVCO	Thu, Oct 3, 2013	57.54	57.54	55.56	56.00
2582	NASDAQ	CVCO	Wed, Oct 2, 2013	57.10	57.69	56.94	57.54
2581	NASDAQ	CVCO	Tue, Oct 1, 2013	57.00	57.92	57.02	57.75
2580	NASDAQ	CVCO	Mon, Sep 30, 2013	57.00	57.37	56.54	56.95
2579	NASDAQ	CVCO	Fri, Sep 27, 2013	57.73	57.73	57.41	57.52
2578	NASDAQ	CVCO	Thu, Sep 26, 2013	57.85	58.56	57.25	58.30
2577	NASDAQ	CVCO	Wed, Sep 25, 2013	58.74	58.86	57.47	57.87
2576	NASDAQ	CVCO	Tue, Sep 24, 2013	58.53	59.71	58.25	58.77
2575	NASDAQ	CVCO	Mon, Sep 23, 2013	58.90	58.90	57.26	58.25
2574	NASDAQ	CVCO	Fri, Sep 20, 2013	59.67	59.82	58.35	58.40
2573	NASDAQ	CVCO	Thu, Sep 19, 2013	59.34	60.34	58.98	59.59
2572	NASDAQ	CVCO	Wed, Sep 18, 2013	57.27	60.20	55.91	59.86
2571	NASDAQ	CVCO	Tue, Sep 17, 2013	57.54	57.70	56.05	57.09
2570	NASDAQ	CVCO	Mon, Sep 16, 2013	59.21	59.21	57.01	57.46
2569	NASDAQ	CVCO	Fri, Sep 13, 2013	56.83	58.08	56.43	57.99
2568	NASDAQ	CVCO	Thu, Sep 12, 2013	58.15	58.50	56.20	56.38
2567	NASDAQ	CVCO	Wed, Sep 11, 2013	55.91	57.80	55.91	57.20
2566	NASDAQ	CVCO	Tue, Sep 10, 2013	57.51	57.91	55.64	56.22
2565	NASDAQ	CVCO	Mon, Sep 9, 2013	53.98	57.67	55.24	57.22
2564	NASDAQ	CVCO	Fri, Sep 6, 2013	52.32	54.95	51.76	53.77
2563	NASDAQ	CVCO	Thu, Sep 5, 2013	51.13	52.31	50.37	52.18
2562	NASDAQ	CVCO	Wed, Sep 4, 2013	51.06	52.01	50.35	51.80
2561	NASDAQ	CVCO	Tue, Sep 3, 2013	53.21	54.47	50.77	51.14
2560	NASDAQ	CVCO	Fri, Aug 30, 2013	53.07	53.27	51.74	52.54
2559	NASDAQ	CVCO	Thu, Aug 29, 2013	52.64	54.04	52.50	53.33
2558	NASDAQ	CVCO	Wed, Aug 28, 2013	53.79	56.43	51.69	52.93
2557	NASDAQ	CVCO	Tue, Aug 27, 2013	55.05	55.78	53.81	54.01
2556	NASDAQ	CVCO	Mon, Aug 26, 2013	56.42	57.22	55.98	56.02
2555	NASDAQ	CVCO	Fri, Aug 23, 2013	56.07	56.76	54.01	56.08
2554	NASDAQ	CVCO	Thu, Aug 22, 2013	53.53	56.40	53.53	55.98
2553	NASDAQ	CVCO	Wed, Aug 21, 2013	54.10	55.40	52.24	53.12
2552	NASDAQ	CVCO	Tue, Aug 20, 2013	51.87	55.01	51.87	54.46
2551	NASDAQ	CVCO	Mon, Aug 19, 2013	52.49	53.56	50.85	51.99
2550	NASDAQ	CVCO	Fri, Aug 16, 2013	52.31	54.91	52.10	52.92
2549	NASDAQ	CVCO	Thu, Aug 15, 2013	50.19	53.79	48.40	52.70
2548	NASDAQ	CVCO	Wed, Aug 14, 2013	52.77	52.77	50.31	50.79
2547	NASDAQ	CVCO	Tue, Aug 13, 2013	54.32	53.99	52.34	52.80
2546	NASDAQ	CVCO	Mon, Aug 12, 2013	52.69	54.18	52.69	54.10
2545	NASDAQ	CVCO	Fri, Aug 9, 2013	52.93	54.02	52.31	53.42
2544	NASDAQ	CVCO	Thu, Aug 8, 2013	53.38	53.65	52.85	53.28
2543	NASDAQ	CVCO	Wed, Aug 7, 2013	52.93	54.36	52.12	53.65
2542	NASDAQ	CVCO	Tue, Aug 6, 2013	54.84	55.42	53.05	53.25
2541	NASDAQ	CVCO	Mon, Aug 5, 2013	57.61	57.22	54.62	55.20
2540	NASDAQ	CVCO	Fri, Aug 2, 2013	54.49	58.74	53.46	57.69
2539	NASDAQ	CVCO	Thu, Aug 1, 2013	55.68	56.76	54.58	55.18
2538	NASDAQ	CVCO	Wed, Jul 31, 2013	53.22	55.64	52.01	54.79
2537	NASDAQ	CVCO	Tue, Jul 30, 2013	53.43	53.74	52.81	53.16
2536	NASDAQ	CVCO	Mon, Jul 29, 2013	53.96	54.79	52.90	52.96
2535	NASDAQ	CVCO	Fri, Jul 26, 2013	53.39	55.69	53.39	54.27
2534	NASDAQ	CVCO	Thu, Jul 25, 2013	53.45	54.19	51.60	53.96
2533	NASDAQ	CVCO	Wed, Jul 24, 2013	55.19	55.19	53.22	53.77
2532	NASDAQ	CVCO	Tue, Jul 23, 2013	54.41	54.92	53.75	54.66
2531	NASDAQ	CVCO	Mon, Jul 22, 2013	55.14	55.77	53.77	54.10
2530	NASDAQ	CVCO	Fri, Jul 19, 2013	54.87	55.90	54.87	55.40
2529	NASDAQ	CVCO	Thu, Jul 18, 2013	54.97	55.77	54.74	55.21
2528	NASDAQ	CVCO	Wed, Jul 17, 2013	54.94	55.32	54.16	54.85
2527	NASDAQ	CVCO	Tue, Jul 16, 2013	54.57	55.78	53.52	54.53
2526	NASDAQ	CVCO	Mon, Jul 15, 2013	54.44	54.64	53.11	54.35
2525	NASDAQ	CVCO	Fri, Jul 12, 2013	52.82	53.97	52.66	53.44
2524	NASDAQ	CVCO	Thu, Jul 11, 2013	51.75	53.00	51.75	52.96
2523	NASDAQ	CVCO	Wed, Jul 10, 2013	51.39	51.70	51.11	51.45
2522	NASDAQ	CVCO	Tue, Jul 9, 2013	51.29	51.39	50.82	51.25
2521	NASDAQ	CVCO	Mon, Jul 8, 2013	51.00	51.38	50.62	51.06
2520	NASDAQ	CVCO	Fri, Jul 5, 2013	51.85	51.85	49.76	50.69
2519	NASDAQ	CVCO	Wed, Jul 3, 2013	51.55	52.04	51.09	51.59
2518	NASDAQ	CVCO	Tue, Jul 2, 2013	51.73	51.75	50.68	51.00
2517	NASDAQ	CVCO	Mon, Jul 1, 2013	50.71	52.49	50.71	51.61
2516	NASDAQ	CVCO	Fri, Jun 28, 2013	50.00	50.64	49.61	50.45
2515	NASDAQ	CVCO	Thu, Jun 27, 2013	50.07	50.50	49.58	50.19
2514	NASDAQ	CVCO	Wed, Jun 26, 2013	50.14	50.65	48.75	49.59
2513	NASDAQ	CVCO	Tue, Jun 25, 2013	48.89	50.23	48.68	49.82
2512	NASDAQ	CVCO	Mon, Jun 24, 2013	47.27	48.87	47.15	48.43
2511	NASDAQ	CVCO	Fri, Jun 21, 2013	48.05	48.95	46.80	47.57
2510	NASDAQ	CVCO	Thu, Jun 20, 2013	47.83	48.58	47.03	47.79
2509	NASDAQ	CVCO	Wed, Jun 19, 2013	48.79	49.89	48.21	48.60
2508	NASDAQ	CVCO	Tue, Jun 18, 2013	48.05	48.98	47.79	48.69
2507	NASDAQ	CVCO	Mon, Jun 17, 2013	48.22	48.80	46.75	47.82
2506	NASDAQ	CVCO	Fri, Jun 14, 2013	49.05	50.25	48.11	48.11
2505	NASDAQ	CVCO	Thu, Jun 13, 2013	46.60	50.86	46.60	49.35
2504	NASDAQ	CVCO	Wed, Jun 12, 2013	47.05	47.68	46.20	46.65
2503	NASDAQ	CVCO	Tue, Jun 11, 2013	46.80	47.31	46.62	46.64
2502	NASDAQ	CVCO	Mon, Jun 10, 2013	47.65	47.65	46.40	47.48
2501	NASDAQ	CVCO	Fri, Jun 7, 2013	48.56	48.65	47.30	47.80
2500	NASDAQ	CVCO	Thu, Jun 6, 2013	47.72	48.20	47.30	47.97
2499	NASDAQ	CVCO	Wed, Jun 5, 2013	47.94	48.78	47.34	47.72
2498	NASDAQ	CVCO	Tue, Jun 4, 2013	49.29	49.72	47.88	48.14
2497	NASDAQ	CVCO	Mon, Jun 3, 2013	47.93	49.72	47.93	49.47
2496	NASDAQ	CVCO	Fri, May 31, 2013	47.43	48.00	47.10	47.91
2495	NASDAQ	CVCO	Thu, May 30, 2013	47.87	49.00	47.51	47.93
2494	NASDAQ	CVCO	Wed, May 29, 2013	48.73	49.22	47.46	47.54
2493	NASDAQ	CVCO	Tue, May 28, 2013	49.08	49.90	47.70	49.21
2492	NASDAQ	CVCO	Fri, May 24, 2013	48.81	48.81	45.00	48.39
2491	NASDAQ	CVCO	Thu, May 23, 2013	46.54	49.97	46.54	49.00
2490	NASDAQ	CVCO	Wed, May 22, 2013	49.19	49.28	46.04	46.84
2489	NASDAQ	CVCO	Tue, May 21, 2013	50.06	50.37	49.02	49.19
2488	NASDAQ	CVCO	Mon, May 20, 2013	50.18	50.45	49.88	50.01
2487	NASDAQ	CVCO	Fri, May 17, 2013	50.17	50.87	49.99	50.50
2486	NASDAQ	CVCO	Thu, May 16, 2013	49.43	51.00	49.26	50.07
2485	NASDAQ	CVCO	Wed, May 15, 2013	49.17	49.59	48.70	49.54
2484	NASDAQ	CVCO	Tue, May 14, 2013	48.67	49.55	48.60	49.39
2483	NASDAQ	CVCO	Mon, May 13, 2013	47.77	47.96	47.60	47.61
2482	NASDAQ	CVCO	Fri, May 10, 2013	47.31	47.95	46.76	47.67
2481	NASDAQ	CVCO	Thu, May 9, 2013	46.94	47.85	46.74	47.10
2480	NASDAQ	CVCO	Wed, May 8, 2013	46.46	47.16	46.34	46.90
2479	NASDAQ	CVCO	Tue, May 7, 2013	45.01	46.88	45.01	46.67
2478	NASDAQ	CVCO	Mon, May 6, 2013	45.16	45.16	43.78	44.80
2477	NASDAQ	CVCO	Fri, May 3, 2013	44.87	45.97	44.48	45.30
2476	NASDAQ	CVCO	Thu, May 2, 2013	43.83	44.80	43.72	44.28
2475	NASDAQ	CVCO	Wed, May 1, 2013	45.50	45.03	43.56	43.56
2474	NASDAQ	CVCO	Tue, Apr 30, 2013	45.51	45.97	44.63	45.62
2473	NASDAQ	CVCO	Mon, Apr 29, 2013	45.57	46.15	45.43	45.65
2472	NASDAQ	CVCO	Fri, Apr 26, 2013	45.63	45.70	44.73	45.12
2471	NASDAQ	CVCO	Thu, Apr 25, 2013	44.99	46.30	44.50	45.61
2470	NASDAQ	CVCO	Wed, Apr 24, 2013	46.06	46.60	44.23	44.83
2469	NASDAQ	CVCO	Tue, Apr 23, 2013	44.12	46.89	43.99	45.94
2468	NASDAQ	CVCO	Mon, Apr 22, 2013	42.57	44.06	42.03	43.70
2467	NASDAQ	CVCO	Fri, Apr 19, 2013	41.03	43.39	41.03	42.93
2466	NASDAQ	CVCO	Thu, Apr 18, 2013	41.57	43.13	40.43	41.01
2465	NASDAQ	CVCO	Wed, Apr 17, 2013	42.69	43.98	40.66	41.47
2464	NASDAQ	CVCO	Tue, Apr 16, 2013	43.20	43.24	40.60	43.23
2463	NASDAQ	CVCO	Mon, Apr 15, 2013	44.27	44.34	42.22	42.80
2462	NASDAQ	CVCO	Fri, Apr 12, 2013	44.58	45.05	44.10	44.62
2461	NASDAQ	CVCO	Thu, Apr 11, 2013	44.93	45.14	44.51	44.81
2460	NASDAQ	CVCO	Wed, Apr 10, 2013	44.91	45.10	44.61	44.98
2459	NASDAQ	CVCO	Tue, Apr 9, 2013	45.11	45.17	44.67	44.70
2458	NASDAQ	CVCO	Mon, Apr 8, 2013	45.45	45.45	44.92	45.16
2457	NASDAQ	CVCO	Fri, Apr 5, 2013	44.98	45.40	44.98	45.15
2456	NASDAQ	CVCO	Thu, Apr 4, 2013	45.19	46.01	45.19	45.90
2455	NASDAQ	CVCO	Wed, Apr 3, 2013	46.54	46.54	44.61	45.07
2454	NASDAQ	CVCO	Tue, Apr 2, 2013	47.02	47.08	45.82	46.18
2453	NASDAQ	CVCO	Mon, Apr 1, 2013	47.51	47.99	46.25	46.56
2452	NASDAQ	CVCO	Thu, Mar 28, 2013	47.90	48.23	47.03	47.57
2451	NASDAQ	CVCO	Wed, Mar 27, 2013	47.60	47.84	46.77	47.62
2450	NASDAQ	CVCO	Tue, Mar 26, 2013	48.70	48.70	47.33	48.00
2449	NASDAQ	CVCO	Mon, Mar 25, 2013	48.29	48.74	47.81	48.29
2448	NASDAQ	CVCO	Fri, Mar 22, 2013	48.56	48.61	47.68	47.97
2447	NASDAQ	CVCO	Thu, Mar 21, 2013	47.61	48.37	47.12	48.10
2446	NASDAQ	CVCO	Wed, Mar 20, 2013	48.00	48.23	47.50	48.12
2445	NASDAQ	CVCO	Tue, Mar 19, 2013	47.60	48.99	47.51	47.75
2444	NASDAQ	CVCO	Mon, Mar 18, 2013	47.53	48.08	46.66	47.51
2443	NASDAQ	CVCO	Fri, Mar 15, 2013	48.99	49.10	47.83	47.99
2442	NASDAQ	CVCO	Thu, Mar 14, 2013	47.36	49.03	47.61	48.90
2441	NASDAQ	CVCO	Wed, Mar 13, 2013	46.74	47.24	46.31	47.22
2440	NASDAQ	CVCO	Tue, Mar 12, 2013	48.13	48.00	46.04	46.57
2439	NASDAQ	CVCO	Mon, Mar 11, 2013	48.24	48.69	48.05	48.39
2438	NASDAQ	CVCO	Fri, Mar 8, 2013	48.63	48.63	48.04	48.54
2437	NASDAQ	CVCO	Thu, Mar 7, 2013	48.16	48.28	47.39	48.08
2436	NASDAQ	CVCO	Wed, Mar 6, 2013	46.38	48.55	46.38	48.25
2435	NASDAQ	CVCO	Tue, Mar 5, 2013	46.16	46.83	45.60	46.37
2434	NASDAQ	CVCO	Mon, Mar 4, 2013	45.49	46.19	45.35	45.97
2433	NASDAQ	CVCO	Fri, Mar 1, 2013	44.50	46.18	44.50	45.75
2432	NASDAQ	CVCO	Thu, Feb 28, 2013	45.48	46.16	44.55	45.11
2431	NASDAQ	CVCO	Wed, Feb 27, 2013	44.64	45.61	44.50	45.44
2430	NASDAQ	CVCO	Tue, Feb 26, 2013	44.81	45.82	44.50	44.81
2429	NASDAQ	CVCO	Mon, Feb 25, 2013	46.05	46.05	44.41	44.49
2428	NASDAQ	CVCO	Fri, Feb 22, 2013	46.22	46.62	45.60	45.64
2427	NASDAQ	CVCO	Thu, Feb 21, 2013	45.85	46.34	45.44	46.00
2426	NASDAQ	CVCO	Wed, Feb 20, 2013	47.28	47.29	45.56	45.58
2425	NASDAQ	CVCO	Tue, Feb 19, 2013	47.23	47.94	46.90	47.38
2424	NASDAQ	CVCO	Fri, Feb 15, 2013	46.60	47.24	46.26	46.80
2423	NASDAQ	CVCO	Thu, Feb 14, 2013	46.52	46.66	46.11	46.26
2422	NASDAQ	CVCO	Wed, Feb 13, 2013	46.92	46.92	45.42	46.14
2421	NASDAQ	CVCO	Tue, Feb 12, 2013	46.09	47.47	45.87	46.74
2420	NASDAQ	CVCO	Mon, Feb 11, 2013	45.81	46.55	45.67	45.91
2419	NASDAQ	CVCO	Fri, Feb 8, 2013	45.33	46.41	45.11	45.74
2418	NASDAQ	CVCO	Thu, Feb 7, 2013	45.99	45.99	45.14	45.26
2417	NASDAQ	CVCO	Wed, Feb 6, 2013	47.46	47.46	45.68	46.04
2416	NASDAQ	CVCO	Tue, Feb 5, 2013	48.20	48.20	47.01	47.47
2415	NASDAQ	CVCO	Mon, Feb 4, 2013	50.86	51.11	47.41	47.77
2414	NASDAQ	CVCO	Fri, Feb 1, 2013	51.79	52.17	51.03	51.37
2413	NASDAQ	CVCO	Thu, Jan 31, 2013	51.35	51.86	50.62	51.86
2412	NASDAQ	CVCO	Wed, Jan 30, 2013	51.37	52.05	50.77	51.12
2411	NASDAQ	CVCO	Tue, Jan 29, 2013	51.20	52.29	51.20	51.58
2410	NASDAQ	CVCO	Mon, Jan 28, 2013	51.37	51.81	50.73	51.72
2409	NASDAQ	CVCO	Fri, Jan 25, 2013	51.58	51.75	51.05	51.39
2408	NASDAQ	CVCO	Thu, Jan 24, 2013	51.66	51.93	51.23	51.48
2407	NASDAQ	CVCO	Wed, Jan 23, 2013	50.79	51.78	50.72	51.59
2406	NASDAQ	CVCO	Tue, Jan 22, 2013	50.20	51.00	49.57	50.98
2405	NASDAQ	CVCO	Fri, Jan 18, 2013	49.74	50.60	49.34	50.27
2404	NASDAQ	CVCO	Thu, Jan 17, 2013	49.18	49.97	48.81	49.82
2403	NASDAQ	CVCO	Wed, Jan 16, 2013	48.93	49.36	48.93	49.08
2402	NASDAQ	CVCO	Tue, Jan 15, 2013	49.11	49.45	48.55	49.22
2401	NASDAQ	CVCO	Mon, Jan 14, 2013	49.32	49.88	48.89	49.53
2400	NASDAQ	CVCO	Fri, Jan 11, 2013	50.03	50.11	48.87	49.35
2399	NASDAQ	CVCO	Thu, Jan 10, 2013	49.82	50.05	49.16	49.94
2398	NASDAQ	CVCO	Wed, Jan 9, 2013	49.61	50.16	49.51	49.55
2397	NASDAQ	CVCO	Tue, Jan 8, 2013	50.00	50.02	48.62	49.30
2396	NASDAQ	CVCO	Mon, Jan 7, 2013	49.63	50.04	49.13	49.96
2395	NASDAQ	CVCO	Fri, Jan 4, 2013	49.27	50.00	48.78	49.51
2394	NASDAQ	CVCO	Thu, Jan 3, 2013	49.76	49.96	48.48	48.82
2393	NASDAQ	CVCO	Wed, Jan 2, 2013	50.00	50.24	48.47	49.82
2392	NASDAQ	CVCO	Mon, Dec 31, 2012	48.50	50.58	48.25	49.98
2391	NASDAQ	CVCO	Fri, Dec 28, 2012	47.97	48.96	47.19	48.59
2390	NASDAQ	CVCO	Thu, Dec 27, 2012	51.00	51.00	47.15	48.34
2389	NASDAQ	CVCO	Wed, Dec 26, 2012	48.51	48.99	47.65	48.20
2388	NASDAQ	CVCO	Mon, Dec 24, 2012	48.59	49.13	47.60	48.38
2387	NASDAQ	CVCO	Fri, Dec 21, 2012	49.36	49.78	48.08	48.38
2386	NASDAQ	CVCO	Thu, Dec 20, 2012	49.64	49.72	48.50	49.46
2385	NASDAQ	CVCO	Wed, Dec 19, 2012	50.26	50.77	49.10	49.67
2384	NASDAQ	CVCO	Tue, Dec 18, 2012	49.09	50.39	49.06	50.08
2383	NASDAQ	CVCO	Mon, Dec 17, 2012	48.04	49.40	47.65	49.04
2382	NASDAQ	CVCO	Fri, Dec 14, 2012	48.78	48.78	47.51	48.08
2381	NASDAQ	CVCO	Thu, Dec 13, 2012	48.63	48.98	47.70	48.33
2380	NASDAQ	CVCO	Wed, Dec 12, 2012	49.88	49.92	48.02	48.44
2379	NASDAQ	CVCO	Tue, Dec 11, 2012	49.88	50.76	49.46	49.84
2378	NASDAQ	CVCO	Mon, Dec 10, 2012	49.58	49.65	48.42	49.36
2377	NASDAQ	CVCO	Fri, Dec 7, 2012	49.87	50.20	47.50	49.20
2376	NASDAQ	CVCO	Thu, Dec 6, 2012	49.60	50.00	48.67	49.53
2375	NASDAQ	CVCO	Wed, Dec 5, 2012	50.28	50.50	47.82	49.75
2374	NASDAQ	CVCO	Tue, Dec 4, 2012	50.26	50.63	49.44	50.04
2373	NASDAQ	CVCO	Mon, Dec 3, 2012	51.64	51.84	49.81	50.06
2372	NASDAQ	CVCO	Fri, Nov 30, 2012	50.75	51.59	50.16	51.50
2371	NASDAQ	CVCO	Thu, Nov 29, 2012	50.83	51.46	50.33	50.71
2370	NASDAQ	CVCO	Wed, Nov 28, 2012	48.90	50.37	48.15	50.19
2369	NASDAQ	CVCO	Tue, Nov 27, 2012	48.61	49.53	48.10	48.96
2368	NASDAQ	CVCO	Mon, Nov 26, 2012	49.24	49.71	47.85	49.35
2367	NASDAQ	CVCO	Fri, Nov 23, 2012	49.24	50.41	48.75	49.77
2366	NASDAQ	CVCO	Wed, Nov 21, 2012	48.13	49.15	48.00	48.98
2365	NASDAQ	CVCO	Tue, Nov 20, 2012	48.71	49.39	47.54	48.71
2364	NASDAQ	CVCO	Mon, Nov 19, 2012	47.26	50.39	47.07	48.74
2363	NASDAQ	CVCO	Fri, Nov 16, 2012	44.74	46.70	44.49	46.07
2362	NASDAQ	CVCO	Thu, Nov 15, 2012	44.58	46.00	43.90	45.02
2361	NASDAQ	CVCO	Wed, Nov 14, 2012	46.15	46.58	44.01	44.03
2360	NASDAQ	CVCO	Tue, Nov 13, 2012	47.44	48.07	45.78	46.27
2359	NASDAQ	CVCO	Mon, Nov 12, 2012	49.05	49.05	46.92	47.51
2358	NASDAQ	CVCO	Fri, Nov 9, 2012	46.09	50.57	46.09	48.99
2357	NASDAQ	CVCO	Thu, Nov 8, 2012	46.66	47.24	46.31	46.31
2356	NASDAQ	CVCO	Wed, Nov 7, 2012	47.78	48.20	45.53	46.98
2355	NASDAQ	CVCO	Tue, Nov 6, 2012	48.24	49.04	47.02	48.26
2354	NASDAQ	CVCO	Mon, Nov 5, 2012	46.25	48.41	46.25	48.15
2353	NASDAQ	CVCO	Fri, Nov 2, 2012	49.56	49.75	45.30	46.12
2352	NASDAQ	CVCO	Thu, Nov 1, 2012	48.47	50.39	47.27	50.07
2351	NASDAQ	CVCO	Wed, Oct 31, 2012	48.68	48.68	47.44	48.34
2350	NASDAQ	CVCO	Fri, Oct 26, 2012	46.80	47.43	46.22	47.43
2349	NASDAQ	CVCO	Thu, Oct 25, 2012	48.09	48.29	46.20	46.93
2348	NASDAQ	CVCO	Wed, Oct 24, 2012	46.59	47.86	46.59	47.62
2347	NASDAQ	CVCO	Tue, Oct 23, 2012	45.32	47.34	45.32	46.32
2346	NASDAQ	CVCO	Mon, Oct 22, 2012	45.75	46.00	45.49	45.89
2345	NASDAQ	CVCO	Fri, Oct 19, 2012	46.12	46.33	45.62	45.98
2344	NASDAQ	CVCO	Thu, Oct 18, 2012	47.11	47.11	46.48	46.53
2343	NASDAQ	CVCO	Wed, Oct 17, 2012	46.47	47.53	46.30	47.21
2342	NASDAQ	CVCO	Tue, Oct 16, 2012	47.19	47.22	46.05	46.30
2341	NASDAQ	CVCO	Mon, Oct 15, 2012	46.13	47.18	46.05	46.72
2340	NASDAQ	CVCO	Fri, Oct 12, 2012	46.85	46.85	45.88	46.05
2339	NASDAQ	CVCO	Thu, Oct 11, 2012	47.23	47.29	46.15	46.35
2338	NASDAQ	CVCO	Wed, Oct 10, 2012	46.36	47.22	46.27	46.81
2337	NASDAQ	CVCO	Tue, Oct 9, 2012	46.12	47.38	45.87	46.16
2336	NASDAQ	CVCO	Mon, Oct 8, 2012	46.97	47.71	46.34	46.34
2335	NASDAQ	CVCO	Fri, Oct 5, 2012	48.52	49.57	47.02	47.14
2334	NASDAQ	CVCO	Thu, Oct 4, 2012	48.83	48.83	47.84	48.08
2333	NASDAQ	CVCO	Wed, Oct 3, 2012	46.96	49.23	46.96	48.67
2332	NASDAQ	CVCO	Tue, Oct 2, 2012	46.24	46.87	46.11	46.71
2331	NASDAQ	CVCO	Mon, Oct 1, 2012	46.19	47.06	45.70	46.25
2330	NASDAQ	CVCO	Fri, Sep 28, 2012	45.75	46.34	45.69	45.89
2329	NASDAQ	CVCO	Thu, Sep 27, 2012	46.13	46.19	45.25	46.03
2328	NASDAQ	CVCO	Wed, Sep 26, 2012	46.16	46.26	45.21	45.39
2327	NASDAQ	CVCO	Tue, Sep 25, 2012	46.18	47.41	45.90	46.08
2326	NASDAQ	CVCO	Mon, Sep 24, 2012	45.78	46.11	45.02	45.84
2325	NASDAQ	CVCO	Fri, Sep 21, 2012	47.00	47.00	45.87	45.87
2324	NASDAQ	CVCO	Thu, Sep 20, 2012	46.11	46.90	45.86	46.51
2323	NASDAQ	CVCO	Wed, Sep 19, 2012	46.27	47.05	45.64	46.59
2322	NASDAQ	CVCO	Tue, Sep 18, 2012	46.50	47.13	45.63	46.03
2321	NASDAQ	CVCO	Mon, Sep 17, 2012	47.73	47.73	46.35	46.77
2320	NASDAQ	CVCO	Fri, Sep 14, 2012	47.68	48.59	47.66	47.79
2319	NASDAQ	CVCO	Thu, Sep 13, 2012	47.62	47.79	47.06	47.36
2318	NASDAQ	CVCO	Wed, Sep 12, 2012	46.87	47.77	46.30	47.65
2317	NASDAQ	CVCO	Tue, Sep 11, 2012	47.18	47.40	46.56	46.69
2316	NASDAQ	CVCO	Mon, Sep 10, 2012	45.89	47.50	45.89	46.95
2315	NASDAQ	CVCO	Fri, Sep 7, 2012	45.31	46.21	45.00	45.94
2314	NASDAQ	CVCO	Thu, Sep 6, 2012	45.61	45.81	44.87	45.01
2313	NASDAQ	CVCO	Wed, Sep 5, 2012	45.07	45.30	44.57	45.00
2312	NASDAQ	CVCO	Tue, Sep 4, 2012	45.99	46.49	44.86	45.05
2311	NASDAQ	CVCO	Fri, Aug 31, 2012	45.32	46.66	45.18	45.80
2310	NASDAQ	CVCO	Thu, Aug 30, 2012	44.79	45.47	44.79	44.86
2309	NASDAQ	CVCO	Wed, Aug 29, 2012	45.07	45.29	44.91	45.08
2308	NASDAQ	CVCO	Tue, Aug 28, 2012	45.13	45.26	44.72	45.18
2307	NASDAQ	CVCO	Mon, Aug 27, 2012	45.00	45.50	44.35	45.37
2306	NASDAQ	CVCO	Fri, Aug 24, 2012	44.75	45.33	44.75	44.93
2305	NASDAQ	CVCO	Thu, Aug 23, 2012	45.00	45.20	44.42	44.92
2304	NASDAQ	CVCO	Wed, Aug 22, 2012	45.80	47.00	44.33	45.04
2303	NASDAQ	CVCO	Tue, Aug 21, 2012	46.23	46.71	44.25	45.81
2302	NASDAQ	CVCO	Mon, Aug 20, 2012	46.25	46.92	45.52	45.93
2301	NASDAQ	CVCO	Fri, Aug 17, 2012	46.00	46.47	45.12	46.04
2300	NASDAQ	CVCO	Thu, Aug 16, 2012	46.13	46.35	45.33	46.03
2299	NASDAQ	CVCO	Wed, Aug 15, 2012	46.06	46.26	45.47	46.18
2298	NASDAQ	CVCO	Tue, Aug 14, 2012	47.78	47.78	45.51	46.06
2297	NASDAQ	CVCO	Mon, Aug 13, 2012	47.31	48.66	46.96	47.19
2296	NASDAQ	CVCO	Fri, Aug 10, 2012	47.98	48.47	46.71	47.00
2295	NASDAQ	CVCO	Thu, Aug 9, 2012	47.90	48.54	47.59	47.93
2294	NASDAQ	CVCO	Wed, Aug 8, 2012	49.06	49.31	47.20	47.72
2293	NASDAQ	CVCO	Tue, Aug 7, 2012	49.18	49.96	48.30	49.24
2292	NASDAQ	CVCO	Mon, Aug 6, 2012	48.83	49.49	48.58	48.80
2291	NASDAQ	CVCO	Fri, Aug 3, 2012	49.06	49.06	47.63	48.59
2290	NASDAQ	CVCO	Thu, Aug 2, 2012	46.35	49.60	45.84	48.47
2289	NASDAQ	CVCO	Wed, Aug 1, 2012	48.36	48.50	46.60	46.77
2288	NASDAQ	CVCO	Tue, Jul 31, 2012	48.72	49.21	47.59	47.86
2287	NASDAQ	CVCO	Mon, Jul 30, 2012	48.67	49.19	46.78	48.68
2286	NASDAQ	CVCO	Fri, Jul 27, 2012	47.56	49.04	46.49	48.56
2285	NASDAQ	CVCO	Thu, Jul 26, 2012	46.26	47.87	45.08	47.15
2284	NASDAQ	CVCO	Wed, Jul 25, 2012	45.61	46.51	44.03	45.36
2283	NASDAQ	CVCO	Tue, Jul 24, 2012	46.26	46.30	44.28	45.10
2282	NASDAQ	CVCO	Mon, Jul 23, 2012	47.00	48.10	46.16	46.25
2281	NASDAQ	CVCO	Fri, Jul 20, 2012	47.50	47.50	46.43	47.00
2280	NASDAQ	CVCO	Thu, Jul 19, 2012	48.50	48.50	46.75	47.50
2279	NASDAQ	CVCO	Wed, Jul 18, 2012	48.49	49.18	47.52	48.00
2278	NASDAQ	CVCO	Tue, Jul 17, 2012	47.92	49.29	47.55	48.46
2277	NASDAQ	CVCO	Mon, Jul 16, 2012	49.15	49.27	48.05	48.65
2276	NASDAQ	CVCO	Fri, Jul 13, 2012	50.30	51.10	48.60	49.54
2275	NASDAQ	CVCO	Thu, Jul 12, 2012	47.63	50.25	46.78	49.22
2274	NASDAQ	CVCO	Wed, Jul 11, 2012	47.01	48.49	46.72	48.21
2273	NASDAQ	CVCO	Tue, Jul 10, 2012	49.67	49.67	46.11	46.67
2272	NASDAQ	CVCO	Mon, Jul 9, 2012	49.42	50.37	49.02	49.41
2271	NASDAQ	CVCO	Fri, Jul 6, 2012	49.29	50.55	49.15	50.13
2270	NASDAQ	CVCO	Thu, Jul 5, 2012	49.44	50.39	49.33	49.78
2269	NASDAQ	CVCO	Tue, Jul 3, 2012	49.34	49.55	48.97	49.55
2268	NASDAQ	CVCO	Mon, Jul 2, 2012	50.92	52.97	49.10	49.55
2267	NASDAQ	CVCO	Fri, Jun 29, 2012	51.01	51.48	49.16	51.28
2266	NASDAQ	CVCO	Thu, Jun 28, 2012	48.82	49.55	48.35	49.55
2265	NASDAQ	CVCO	Wed, Jun 27, 2012	47.20	49.55	47.20	49.01
2264	NASDAQ	CVCO	Tue, Jun 26, 2012	46.36	47.59	46.22	46.92
2263	NASDAQ	CVCO	Mon, Jun 25, 2012	45.82	46.58	45.12	46.03
2262	NASDAQ	CVCO	Fri, Jun 22, 2012	46.69	47.29	45.96	46.34
2261	NASDAQ	CVCO	Thu, Jun 21, 2012	49.50	49.89	46.03	46.13
2260	NASDAQ	CVCO	Wed, Jun 20, 2012	49.26	49.55	48.82	49.19
2259	NASDAQ	CVCO	Tue, Jun 19, 2012	47.51	49.57	47.47	49.55
2258	NASDAQ	CVCO	Mon, Jun 18, 2012	46.97	48.24	46.42	47.02
2257	NASDAQ	CVCO	Fri, Jun 15, 2012	48.00	48.40	47.28	47.41
2256	NASDAQ	CVCO	Thu, Jun 14, 2012	46.76	47.95	46.27	47.94
2255	NASDAQ	CVCO	Wed, Jun 13, 2012	47.99	48.28	45.78	46.26
2254	NASDAQ	CVCO	Tue, Jun 12, 2012	46.38	48.59	45.15	48.25
2253	NASDAQ	CVCO	Mon, Jun 11, 2012	49.01	49.33	45.74	45.84
2252	NASDAQ	CVCO	Fri, Jun 8, 2012	47.00	48.99	46.70	48.79
2251	NASDAQ	CVCO	Thu, Jun 7, 2012	46.93	47.40	46.12	47.20
2250	NASDAQ	CVCO	Wed, Jun 6, 2012	44.51	46.32	44.44	46.00
2249	NASDAQ	CVCO	Tue, Jun 5, 2012	42.09	44.28	42.09	44.28
2248	NASDAQ	CVCO	Mon, Jun 4, 2012	43.19	44.11	41.78	42.11
2247	NASDAQ	CVCO	Fri, Jun 1, 2012	41.01	43.41	41.01	43.02
2246	NASDAQ	CVCO	Thu, May 31, 2012	42.70	42.70	41.26	42.15
2245	NASDAQ	CVCO	Wed, May 30, 2012	44.16	48.90	42.50	42.54
2244	NASDAQ	CVCO	Tue, May 29, 2012	44.10	45.55	43.59	44.89
2243	NASDAQ	CVCO	Fri, May 25, 2012	44.49	45.00	43.04	43.46
2242	NASDAQ	CVCO	Thu, May 24, 2012	45.00	45.28	43.33	44.36
2241	NASDAQ	CVCO	Wed, May 23, 2012	43.08	45.73	43.04	44.86
2240	NASDAQ	CVCO	Tue, May 22, 2012	44.21	46.05	43.36	43.63
2239	NASDAQ	CVCO	Mon, May 21, 2012	42.78	44.38	42.63	44.00
2238	NASDAQ	CVCO	Fri, May 18, 2012	43.36	44.36	40.51	42.68
2237	NASDAQ	CVCO	Thu, May 17, 2012	46.58	46.93	43.92	43.95
2236	NASDAQ	CVCO	Wed, May 16, 2012	48.68	49.79	46.43	46.60
2235	NASDAQ	CVCO	Tue, May 15, 2012	48.69	50.58	48.11	48.22
2234	NASDAQ	CVCO	Mon, May 14, 2012	49.49	50.77	48.68	48.97
2233	NASDAQ	CVCO	Fri, May 11, 2012	48.21	50.33	47.62	50.24
2232	NASDAQ	CVCO	Thu, May 10, 2012	49.93	51.50	48.50	48.50
2231	NASDAQ	CVCO	Wed, May 9, 2012	45.89	49.61	45.53	49.30
2230	NASDAQ	CVCO	Tue, May 8, 2012	45.89	46.95	44.80	46.65
2229	NASDAQ	CVCO	Mon, May 7, 2012	46.11	47.51	45.44	46.28
2228	NASDAQ	CVCO	Fri, May 4, 2012	49.90	50.38	45.43	46.00
2227	NASDAQ	CVCO	Thu, May 3, 2012	52.18	52.18	49.41	49.97
2226	NASDAQ	CVCO	Wed, May 2, 2012	51.63	52.64	51.22	52.40
2225	NASDAQ	CVCO	Tue, May 1, 2012	51.78	52.56	51.48	51.76
2224	NASDAQ	CVCO	Mon, Apr 30, 2012	52.12	52.73	51.34	51.60
2223	NASDAQ	CVCO	Fri, Apr 27, 2012	49.84	52.08	49.50	52.03
2222	NASDAQ	CVCO	Thu, Apr 26, 2012	47.90	49.96	47.90	49.65
2221	NASDAQ	CVCO	Wed, Apr 25, 2012	46.41	47.98	46.25	47.85
2220	NASDAQ	CVCO	Tue, Apr 24, 2012	43.42	45.65	42.98	45.65
2219	NASDAQ	CVCO	Mon, Apr 23, 2012	44.63	45.81	43.12	43.17
2218	NASDAQ	CVCO	Fri, Apr 20, 2012	45.10	46.59	44.86	45.84
2217	NASDAQ	CVCO	Thu, Apr 19, 2012	44.34	44.48	43.85	43.90
2216	NASDAQ	CVCO	Wed, Apr 18, 2012	46.76	46.76	44.06	44.53
2215	NASDAQ	CVCO	Tue, Apr 17, 2012	47.25	48.01	46.85	47.19
2214	NASDAQ	CVCO	Mon, Apr 16, 2012	44.38	46.89	44.38	46.87
2213	NASDAQ	CVCO	Fri, Apr 13, 2012	45.12	45.12	43.96	43.96
2212	NASDAQ	CVCO	Thu, Apr 12, 2012	44.15	45.48	44.07	45.41
2211	NASDAQ	CVCO	Wed, Apr 11, 2012	43.75	44.55	43.11	43.92
2210	NASDAQ	CVCO	Tue, Apr 10, 2012	45.15	45.26	42.67	43.65
2209	NASDAQ	CVCO	Mon, Apr 9, 2012	45.82	46.28	45.01	45.02
2208	NASDAQ	CVCO	Thu, Apr 5, 2012	46.70	47.24	46.26	46.58
2207	NASDAQ	CVCO	Wed, Apr 4, 2012	47.09	47.27	46.69	47.01
2206	NASDAQ	CVCO	Tue, Apr 3, 2012	46.84	47.34	45.96	47.15
2205	NASDAQ	CVCO	Mon, Apr 2, 2012	46.27	47.27	45.70	47.22
2204	NASDAQ	CVCO	Fri, Mar 30, 2012	46.25	47.96	45.22	46.58
2203	NASDAQ	CVCO	Thu, Mar 29, 2012	45.80	46.04	45.26	46.04
2202	NASDAQ	CVCO	Wed, Mar 28, 2012	45.48	46.43	45.01	46.21
2201	NASDAQ	CVCO	Tue, Mar 27, 2012	46.57	47.42	45.02	45.75
2200	NASDAQ	CVCO	Mon, Mar 26, 2012	46.82	46.96	45.01	46.53
2199	NASDAQ	CVCO	Fri, Mar 23, 2012	44.67	46.64	44.40	46.41
2198	NASDAQ	CVCO	Thu, Mar 22, 2012	44.37	45.00	43.87	44.98
2197	NASDAQ	CVCO	Wed, Mar 21, 2012	44.86	45.34	44.40	45.05
2196	NASDAQ	CVCO	Tue, Mar 20, 2012	46.75	46.88	44.45	45.22
2195	NASDAQ	CVCO	Mon, Mar 19, 2012	47.62	48.25	45.78	47.14
2194	NASDAQ	CVCO	Fri, Mar 16, 2012	48.31	48.31	46.84	47.63
2193	NASDAQ	CVCO	Thu, Mar 15, 2012	48.47	48.49	47.28	48.19
2192	NASDAQ	CVCO	Wed, Mar 14, 2012	49.42	49.46	47.96	48.11
2191	NASDAQ	CVCO	Tue, Mar 13, 2012	49.88	50.10	49.01	49.48
2190	NASDAQ	CVCO	Mon, Mar 12, 2012	49.33	49.90	49.01	49.56
2189	NASDAQ	CVCO	Fri, Mar 9, 2012	46.09	49.74	45.65	49.48
2188	NASDAQ	CVCO	Thu, Mar 8, 2012	45.17	46.88	44.04	46.12
2187	NASDAQ	CVCO	Wed, Mar 7, 2012	46.50	46.64	44.04	44.45
2186	NASDAQ	CVCO	Tue, Mar 6, 2012	44.06	44.99	43.06	43.09
2185	NASDAQ	CVCO	Mon, Mar 5, 2012	42.59	46.20	42.59	44.82
2184	NASDAQ	CVCO	Fri, Mar 2, 2012	44.32	44.32	42.58	42.60
2183	NASDAQ	CVCO	Thu, Mar 1, 2012	45.57	45.57	44.02	44.22
2182	NASDAQ	CVCO	Wed, Feb 29, 2012	46.90	47.52	45.00	45.09
2181	NASDAQ	CVCO	Tue, Feb 28, 2012	47.37	47.90	46.78	46.96
2180	NASDAQ	CVCO	Mon, Feb 27, 2012	45.28	47.26	45.28	47.20
2179	NASDAQ	CVCO	Fri, Feb 24, 2012	47.29	47.29	45.28	45.82
2178	NASDAQ	CVCO	Thu, Feb 23, 2012	45.33	47.25	45.01	47.24
2177	NASDAQ	CVCO	Wed, Feb 22, 2012	47.58	47.58	45.01	45.49
2176	NASDAQ	CVCO	Tue, Feb 21, 2012	50.74	50.89	47.70	47.82
2175	NASDAQ	CVCO	Fri, Feb 17, 2012	51.98	52.37	49.36	50.21
2174	NASDAQ	CVCO	Thu, Feb 16, 2012	53.46	53.46	50.30	51.75
2173	NASDAQ	CVCO	Wed, Feb 15, 2012	53.20	53.60	52.28	53.18
2172	NASDAQ	CVCO	Tue, Feb 14, 2012	52.98	53.27	52.14	52.72
2171	NASDAQ	CVCO	Mon, Feb 13, 2012	53.14	53.14	52.09	52.84
2170	NASDAQ	CVCO	Fri, Feb 10, 2012	51.96	53.15	51.94	52.28
2169	NASDAQ	CVCO	Thu, Feb 9, 2012	53.10	53.17	52.43	52.78
2168	NASDAQ	CVCO	Wed, Feb 8, 2012	53.50	53.86	52.95	53.19
2167	NASDAQ	CVCO	Tue, Feb 7, 2012	52.61	54.00	51.94	53.52
2166	NASDAQ	CVCO	Mon, Feb 6, 2012	52.30	54.10	51.68	52.84
2165	NASDAQ	CVCO	Fri, Feb 3, 2012	47.70	54.11	46.74	52.76
2164	NASDAQ	CVCO	Thu, Feb 2, 2012	47.08	47.50	46.11	47.17
2163	NASDAQ	CVCO	Wed, Feb 1, 2012	45.76	47.80	45.55	47.20
2162	NASDAQ	CVCO	Tue, Jan 31, 2012	46.12	46.67	44.82	45.53
2161	NASDAQ	CVCO	Mon, Jan 30, 2012	46.39	46.69	45.56	46.20
2160	NASDAQ	CVCO	Fri, Jan 27, 2012	46.06	46.88	45.84	46.71
2159	NASDAQ	CVCO	Thu, Jan 26, 2012	46.75	46.75	45.54	46.35
2158	NASDAQ	CVCO	Wed, Jan 25, 2012	44.57	46.99	44.23	46.66
2157	NASDAQ	CVCO	Tue, Jan 24, 2012	42.18	45.02	41.69	44.39
2156	NASDAQ	CVCO	Mon, Jan 23, 2012	44.20	44.20	42.21	42.55
2155	NASDAQ	CVCO	Fri, Jan 20, 2012	42.92	44.12	42.62	43.90
2154	NASDAQ	CVCO	Thu, Jan 19, 2012	43.00	43.78	42.42	42.83
2153	NASDAQ	CVCO	Wed, Jan 18, 2012	41.33	42.80	40.67	42.77
2152	NASDAQ	CVCO	Tue, Jan 17, 2012	41.85	42.04	40.39	41.35
2151	NASDAQ	CVCO	Fri, Jan 13, 2012	40.77	41.67	40.27	41.57
2150	NASDAQ	CVCO	Thu, Jan 12, 2012	40.64	41.67	39.56	41.55
2149	NASDAQ	CVCO	Wed, Jan 11, 2012	40.15	40.89	39.84	40.76
2148	NASDAQ	CVCO	Tue, Jan 10, 2012	40.42	40.69	39.99	40.19
2147	NASDAQ	CVCO	Mon, Jan 9, 2012	38.30	40.20	38.18	39.80
2146	NASDAQ	CVCO	Fri, Jan 6, 2012	40.11	40.11	38.76	38.88
2145	NASDAQ	CVCO	Thu, Jan 5, 2012	39.90	41.09	39.05	40.87
2144	NASDAQ	CVCO	Wed, Jan 4, 2012	40.26	40.83	39.18	40.27
2143	NASDAQ	CVCO	Tue, Jan 3, 2012	41.13	41.13	39.36	40.48
2142	NASDAQ	CVCO	Fri, Dec 30, 2011	39.89	40.18	39.65	40.06
2141	NASDAQ	CVCO	Thu, Dec 29, 2011	39.07	40.10	38.88	39.82
2140	NASDAQ	CVCO	Wed, Dec 28, 2011	40.66	40.66	38.69	39.03
2139	NASDAQ	CVCO	Tue, Dec 27, 2011	41.41	41.49	40.82	41.34
2138	NASDAQ	CVCO	Fri, Dec 23, 2011	42.06	42.55	41.14	41.47
2137	NASDAQ	CVCO	Thu, Dec 22, 2011	41.10	42.62	41.04	42.14
2136	NASDAQ	CVCO	Wed, Dec 21, 2011	39.38	41.29	39.12	41.11
2135	NASDAQ	CVCO	Tue, Dec 20, 2011	36.78	40.01	36.78	39.70
2134	NASDAQ	CVCO	Mon, Dec 19, 2011	37.58	38.53	35.81	35.82
2133	NASDAQ	CVCO	Fri, Dec 16, 2011	39.17	40.13	36.88	37.02
2132	NASDAQ	CVCO	Thu, Dec 15, 2011	38.54	39.09	38.25	38.76
2131	NASDAQ	CVCO	Wed, Dec 14, 2011	39.34	39.67	36.65	38.27
2130	NASDAQ	CVCO	Tue, Dec 13, 2011	42.84	43.16	39.34	39.81
2129	NASDAQ	CVCO	Mon, Dec 12, 2011	42.80	42.89	41.96	42.38
2128	NASDAQ	CVCO	Fri, Dec 9, 2011	43.00	44.19	43.00	43.95
2127	NASDAQ	CVCO	Thu, Dec 8, 2011	43.69	43.69	42.75	42.93
2126	NASDAQ	CVCO	Wed, Dec 7, 2011	40.12	43.45	40.12	42.96
2125	NASDAQ	CVCO	Tue, Dec 6, 2011	39.03	40.74	39.03	40.50
2124	NASDAQ	CVCO	Mon, Dec 5, 2011	40.50	40.50	39.62	40.07
2123	NASDAQ	CVCO	Fri, Dec 2, 2011	40.64	40.64	39.49	39.87
2122	NASDAQ	CVCO	Thu, Dec 1, 2011	40.58	40.60	39.90	39.90
2121	NASDAQ	CVCO	Wed, Nov 30, 2011	41.22	41.61	40.35	40.69
2120	NASDAQ	CVCO	Tue, Nov 29, 2011	39.96	40.00	39.25	39.65
2119	NASDAQ	CVCO	Mon, Nov 28, 2011	40.18	40.18	39.05	39.69
2118	NASDAQ	CVCO	Fri, Nov 25, 2011	39.48	40.06	38.41	38.42
2117	NASDAQ	CVCO	Wed, Nov 23, 2011	41.85	42.00	39.67	39.77
2116	NASDAQ	CVCO	Tue, Nov 22, 2011	43.43	43.43	41.94	42.13
2115	NASDAQ	CVCO	Mon, Nov 21, 2011	44.06	44.70	43.22	43.54
2114	NASDAQ	CVCO	Fri, Nov 18, 2011	45.79	46.29	44.94	45.04
2113	NASDAQ	CVCO	Thu, Nov 17, 2011	47.12	47.12	45.45	45.73
2112	NASDAQ	CVCO	Wed, Nov 16, 2011	46.42	47.61	46.40	46.61
2111	NASDAQ	CVCO	Tue, Nov 15, 2011	45.96	47.96	45.96	47.15
2110	NASDAQ	CVCO	Mon, Nov 14, 2011	47.11	47.17	45.67	46.25
2109	NASDAQ	CVCO	Fri, Nov 11, 2011	45.79	47.50	45.38	47.43
2108	NASDAQ	CVCO	Thu, Nov 10, 2011	46.52	46.52	44.50	45.40
2107	NASDAQ	CVCO	Wed, Nov 9, 2011	45.64	47.49	44.95	45.33
2106	NASDAQ	CVCO	Tue, Nov 8, 2011	45.51	47.27	45.35	47.03
2105	NASDAQ	CVCO	Mon, Nov 7, 2011	46.48	46.74	45.43	45.80
2104	NASDAQ	CVCO	Fri, Nov 4, 2011	46.14	47.25	45.24	46.44
2103	NASDAQ	CVCO	Thu, Nov 3, 2011	45.67	46.65	44.75	46.56
2102	NASDAQ	CVCO	Wed, Nov 2, 2011	42.72	45.37	42.65	44.89
2101	NASDAQ	CVCO	Tue, Nov 1, 2011	42.76	44.06	40.34	42.70
2100	NASDAQ	CVCO	Mon, Oct 31, 2011	45.44	45.86	44.54	45.03
2099	NASDAQ	CVCO	Fri, Oct 28, 2011	45.89	47.02	45.38	45.78
2098	NASDAQ	CVCO	Thu, Oct 27, 2011	40.52	46.54	40.52	46.30
2097	NASDAQ	CVCO	Wed, Oct 26, 2011	39.40	39.90	37.93	39.82
2096	NASDAQ	CVCO	Tue, Oct 25, 2011	39.28	39.90	38.19	38.62
2095	NASDAQ	CVCO	Mon, Oct 24, 2011	37.98	39.89	37.90	39.63
2094	NASDAQ	CVCO	Fri, Oct 21, 2011	37.22	37.98	35.63	37.90
2093	NASDAQ	CVCO	Thu, Oct 20, 2011	36.52	36.52	35.63	36.18
2092	NASDAQ	CVCO	Wed, Oct 19, 2011	36.98	37.05	36.20	36.28
2091	NASDAQ	CVCO	Tue, Oct 18, 2011	35.83	37.87	35.25	37.28
2090	NASDAQ	CVCO	Mon, Oct 17, 2011	36.85	37.20	35.47	35.60
2089	NASDAQ	CVCO	Fri, Oct 14, 2011	37.25	37.31	35.18	37.31
2088	NASDAQ	CVCO	Thu, Oct 13, 2011	36.67	36.96	35.67	36.94
2087	NASDAQ	CVCO	Wed, Oct 12, 2011	36.97	37.25	36.42	36.89
2086	NASDAQ	CVCO	Tue, Oct 11, 2011	36.63	36.72	36.38	36.72
2085	NASDAQ	CVCO	Mon, Oct 10, 2011	35.91	37.00	34.76	37.00
2084	NASDAQ	CVCO	Fri, Oct 7, 2011	37.00	37.00	34.82	35.09
2083	NASDAQ	CVCO	Thu, Oct 6, 2011	36.78	37.00	36.48	36.94
2082	NASDAQ	CVCO	Wed, Oct 5, 2011	36.11	37.08	35.54	36.94
2081	NASDAQ	CVCO	Tue, Oct 4, 2011	32.34	36.99	32.34	36.16
2080	NASDAQ	CVCO	Mon, Oct 3, 2011	34.08	35.19	32.53	32.64
2079	NASDAQ	CVCO	Fri, Sep 30, 2011	34.15	35.22	34.15	34.44
2078	NASDAQ	CVCO	Thu, Sep 29, 2011	35.42	35.42	33.62	34.55
2077	NASDAQ	CVCO	Wed, Sep 28, 2011	35.77	36.29	34.35	34.42
2076	NASDAQ	CVCO	Tue, Sep 27, 2011	36.66	37.16	35.15	35.77
2075	NASDAQ	CVCO	Mon, Sep 26, 2011	34.58	35.79	34.28	35.79
2074	NASDAQ	CVCO	Fri, Sep 23, 2011	34.54	35.95	34.03	35.24
2073	NASDAQ	CVCO	Thu, Sep 22, 2011	33.90	35.11	33.70	34.45
2072	NASDAQ	CVCO	Wed, Sep 21, 2011	36.44	37.06	34.40	34.66
2071	NASDAQ	CVCO	Tue, Sep 20, 2011	35.94	37.20	35.94	36.44
2070	NASDAQ	CVCO	Mon, Sep 19, 2011	36.00	37.20	35.58	36.61
2069	NASDAQ	CVCO	Fri, Sep 16, 2011	37.23	37.26	36.36	36.93
2068	NASDAQ	CVCO	Thu, Sep 15, 2011	36.32	37.60	35.84	37.38
2067	NASDAQ	CVCO	Wed, Sep 14, 2011	35.18	36.13	34.74	35.77
2066	NASDAQ	CVCO	Tue, Sep 13, 2011	34.45	35.80	34.45	34.76
2065	NASDAQ	CVCO	Mon, Sep 12, 2011	33.29	34.20	33.29	34.14
2064	NASDAQ	CVCO	Fri, Sep 9, 2011	34.04	35.06	33.24	34.00
2063	NASDAQ	CVCO	Thu, Sep 8, 2011	35.51	35.58	34.35	34.48
2062	NASDAQ	CVCO	Wed, Sep 7, 2011	34.86	36.31	34.82	35.71
2061	NASDAQ	CVCO	Tue, Sep 6, 2011	32.42	34.30	32.42	34.07
2060	NASDAQ	CVCO	Fri, Sep 2, 2011	34.18	34.66	33.44	33.95
2059	NASDAQ	CVCO	Thu, Sep 1, 2011	36.61	36.82	34.90	35.12
2058	NASDAQ	CVCO	Wed, Aug 31, 2011	36.03	37.14	36.02	36.37
2057	NASDAQ	CVCO	Tue, Aug 30, 2011	34.79	35.96	34.52	35.72
2056	NASDAQ	CVCO	Mon, Aug 29, 2011	33.15	35.85	33.15	35.23
2055	NASDAQ	CVCO	Fri, Aug 26, 2011	31.30	33.19	31.30	32.67
2054	NASDAQ	CVCO	Thu, Aug 25, 2011	32.10	32.11	31.05	31.60
2053	NASDAQ	CVCO	Wed, Aug 24, 2011	30.45	31.63	30.10	31.31
2052	NASDAQ	CVCO	Tue, Aug 23, 2011	29.87	30.75	29.22	30.63
2051	NASDAQ	CVCO	Mon, Aug 22, 2011	30.60	30.60	29.01	29.88
2050	NASDAQ	CVCO	Fri, Aug 19, 2011	29.21	30.56	29.21	29.42
2049	NASDAQ	CVCO	Thu, Aug 18, 2011	31.02	31.26	29.36	30.04
2048	NASDAQ	CVCO	Wed, Aug 17, 2011	32.25	32.53	31.31	31.95
2047	NASDAQ	CVCO	Tue, Aug 16, 2011	30.55	33.38	30.55	31.90
2046	NASDAQ	CVCO	Mon, Aug 15, 2011	32.54	32.60	28.79	30.95
2045	NASDAQ	CVCO	Fri, Aug 12, 2011	32.92	33.08	30.09	31.41
2044	NASDAQ	CVCO	Thu, Aug 11, 2011	30.04	33.69	30.02	32.65
2043	NASDAQ	CVCO	Wed, Aug 10, 2011	34.52	37.28	28.43	30.99
2042	NASDAQ	CVCO	Tue, Aug 9, 2011	33.85	36.56	31.42	35.55
2041	NASDAQ	CVCO	Mon, Aug 8, 2011	36.19	40.50	35.18	35.24
2040	NASDAQ	CVCO	Fri, Aug 5, 2011	43.54	43.95	35.81	37.57
2039	NASDAQ	CVCO	Thu, Aug 4, 2011	42.42	43.87	42.18	42.71
2038	NASDAQ	CVCO	Wed, Aug 3, 2011	41.94	43.53	41.53	43.25
2037	NASDAQ	CVCO	Tue, Aug 2, 2011	42.27	43.39	41.57	41.58
2036	NASDAQ	CVCO	Mon, Aug 1, 2011	43.50	43.58	42.29	42.76
2035	NASDAQ	CVCO	Fri, Jul 29, 2011	41.80	43.43	40.35	42.56
2034	NASDAQ	CVCO	Thu, Jul 28, 2011	41.74	42.86	40.30	42.56
2033	NASDAQ	CVCO	Wed, Jul 27, 2011	40.63	41.11	40.49	40.91
2032	NASDAQ	CVCO	Tue, Jul 26, 2011	41.06	41.07	40.51	40.71
2031	NASDAQ	CVCO	Mon, Jul 25, 2011	41.15	41.59	40.59	40.99
2030	NASDAQ	CVCO	Fri, Jul 22, 2011	42.29	42.37	41.46	41.90
2029	NASDAQ	CVCO	Thu, Jul 21, 2011	41.99	42.31	41.80	42.27
2028	NASDAQ	CVCO	Wed, Jul 20, 2011	42.61	42.61	40.00	41.67
2027	NASDAQ	CVCO	Tue, Jul 19, 2011	41.70	43.25	41.05	42.76
2026	NASDAQ	CVCO	Mon, Jul 18, 2011	41.07	41.68	40.59	40.96
2025	NASDAQ	CVCO	Fri, Jul 15, 2011	41.86	41.86	40.63	41.22
2024	NASDAQ	CVCO	Thu, Jul 14, 2011	44.84	44.84	41.26	41.39
2023	NASDAQ	CVCO	Wed, Jul 13, 2011	45.27	46.34	44.30	44.50
2022	NASDAQ	CVCO	Tue, Jul 12, 2011	43.59	45.79	43.59	44.68
2021	NASDAQ	CVCO	Mon, Jul 11, 2011	45.15	46.49	43.72	43.90
2020	NASDAQ	CVCO	Fri, Jul 8, 2011	46.15	46.58	45.22	45.99
2019	NASDAQ	CVCO	Thu, Jul 7, 2011	47.47	47.86	46.91	47.00
2018	NASDAQ	CVCO	Wed, Jul 6, 2011	47.15	47.85	46.39	46.90
2017	NASDAQ	CVCO	Tue, Jul 5, 2011	46.21	47.63	46.21	47.30
2016	NASDAQ	CVCO	Fri, Jul 1, 2011	44.92	46.81	44.92	46.04
2015	NASDAQ	CVCO	Thu, Jun 30, 2011	44.78	45.30	43.51	45.00
2014	NASDAQ	CVCO	Wed, Jun 29, 2011	44.29	44.73	42.80	44.40
2013	NASDAQ	CVCO	Tue, Jun 28, 2011	43.62	44.57	43.51	44.26
2012	NASDAQ	CVCO	Mon, Jun 27, 2011	42.88	43.38	42.83	43.21
2011	NASDAQ	CVCO	Fri, Jun 24, 2011	42.12	42.87	41.57	42.72
2010	NASDAQ	CVCO	Thu, Jun 23, 2011	38.89	42.39	38.89	41.86
2009	NASDAQ	CVCO	Wed, Jun 22, 2011	40.45	41.37	39.56	39.58
2008	NASDAQ	CVCO	Tue, Jun 21, 2011	37.39	40.72	37.22	40.66
2007	NASDAQ	CVCO	Mon, Jun 20, 2011	35.39	37.27	35.39	37.22
2006	NASDAQ	CVCO	Fri, Jun 17, 2011	36.27	36.51	35.40	35.47
2005	NASDAQ	CVCO	Thu, Jun 16, 2011	35.72	36.12	35.72	35.94
2004	NASDAQ	CVCO	Wed, Jun 15, 2011	36.50	37.55	35.57	35.57
2003	NASDAQ	CVCO	Tue, Jun 14, 2011	37.05	37.45	36.06	36.90
2002	NASDAQ	CVCO	Mon, Jun 13, 2011	38.04	38.04	36.46	36.48
2001	NASDAQ	CVCO	Fri, Jun 10, 2011	38.56	38.68	37.64	37.70
2000	NASDAQ	CVCO	Thu, Jun 9, 2011	39.14	39.14	38.41	38.72
1999	NASDAQ	CVCO	Wed, Jun 8, 2011	40.26	40.82	38.78	38.80
1998	NASDAQ	CVCO	Tue, Jun 7, 2011	39.93	40.94	39.75	40.55
1997	NASDAQ	CVCO	Mon, Jun 6, 2011	39.07	40.02	38.80	39.41
1996	NASDAQ	CVCO	Fri, Jun 3, 2011	39.28	40.72	39.08	39.11
1995	NASDAQ	CVCO	Thu, Jun 2, 2011	41.34	41.80	39.69	40.30
1994	NASDAQ	CVCO	Wed, Jun 1, 2011	42.84	43.13	41.06	41.11
1993	NASDAQ	CVCO	Tue, May 31, 2011	43.13	43.16	42.47	43.16
1992	NASDAQ	CVCO	Fri, May 27, 2011	42.86	42.99	41.95	42.49
1991	NASDAQ	CVCO	Thu, May 26, 2011	42.04	43.15	42.04	42.78
1990	NASDAQ	CVCO	Wed, May 25, 2011	40.22	42.41	40.22	42.30
1989	NASDAQ	CVCO	Tue, May 24, 2011	39.40	40.57	39.00	40.48
1988	NASDAQ	CVCO	Mon, May 23, 2011	40.17	40.17	39.09	39.10
1987	NASDAQ	CVCO	Fri, May 20, 2011	41.27	41.75	40.88	40.99
1986	NASDAQ	CVCO	Thu, May 19, 2011	41.32	41.74	41.30	41.60
1985	NASDAQ	CVCO	Wed, May 18, 2011	40.11	41.20	40.59	40.96
1984	NASDAQ	CVCO	Tue, May 17, 2011	40.50	41.14	39.91	40.05
1983	NASDAQ	CVCO	Mon, May 16, 2011	40.76	41.00	40.50	40.64
1982	NASDAQ	CVCO	Fri, May 13, 2011	41.90	41.91	40.20	41.15
1981	NASDAQ	CVCO	Thu, May 12, 2011	41.32	42.10	41.11	41.98
1980	NASDAQ	CVCO	Wed, May 11, 2011	42.25	42.70	41.02	41.32
1979	NASDAQ	CVCO	Tue, May 10, 2011	42.55	42.69	41.38	42.60
1978	NASDAQ	CVCO	Mon, May 9, 2011	42.70	43.12	42.18	42.36
1977	NASDAQ	CVCO	Fri, May 6, 2011	42.23	44.19	41.58	42.78
1976	NASDAQ	CVCO	Thu, May 5, 2011	43.00	43.30	41.09	41.32
1975	NASDAQ	CVCO	Wed, May 4, 2011	42.14	43.17	41.51	42.70
1974	NASDAQ	CVCO	Tue, May 3, 2011	44.66	44.72	41.88	42.04
1973	NASDAQ	CVCO	Mon, May 2, 2011	46.85	46.78	44.69	44.74
1972	NASDAQ	CVCO	Fri, Apr 29, 2011	46.94	47.16	46.11	46.48
1971	NASDAQ	CVCO	Thu, Apr 28, 2011	46.72	47.02	46.57	46.96
1970	NASDAQ	CVCO	Wed, Apr 27, 2011	47.07	47.26	46.50	47.03
1969	NASDAQ	CVCO	Tue, Apr 26, 2011	46.34	47.47	46.04	47.03
1968	NASDAQ	CVCO	Mon, Apr 25, 2011	45.93	46.31	45.83	46.05
1967	NASDAQ	CVCO	Thu, Apr 21, 2011	46.94	47.50	45.05	45.87
1966	NASDAQ	CVCO	Wed, Apr 20, 2011	44.08	47.98	44.08	46.54
1965	NASDAQ	CVCO	Tue, Apr 19, 2011	43.04	43.75	42.57	43.26
1964	NASDAQ	CVCO	Mon, Apr 18, 2011	42.29	43.35	41.81	42.76
1963	NASDAQ	CVCO	Fri, Apr 15, 2011	42.95	43.39	42.79	43.18
1962	NASDAQ	CVCO	Thu, Apr 14, 2011	41.81	43.15	41.81	43.15
1961	NASDAQ	CVCO	Wed, Apr 13, 2011	42.96	42.96	41.94	42.38
1960	NASDAQ	CVCO	Tue, Apr 12, 2011	42.86	43.55	42.35	42.45
1959	NASDAQ	CVCO	Mon, Apr 11, 2011	45.88	45.88	43.01	43.33
1958	NASDAQ	CVCO	Fri, Apr 8, 2011	47.12	47.19	45.71	45.74
1957	NASDAQ	CVCO	Thu, Apr 7, 2011	47.15	47.21	46.32	46.66
1956	NASDAQ	CVCO	Wed, Apr 6, 2011	46.56	47.30	46.22	47.10
1955	NASDAQ	CVCO	Tue, Apr 5, 2011	45.21	46.25	44.44	46.19
1954	NASDAQ	CVCO	Mon, Apr 4, 2011	45.12	45.43	45.05	45.43
1953	NASDAQ	CVCO	Fri, Apr 1, 2011	45.48	45.09	44.48	44.82
1952	NASDAQ	CVCO	Thu, Mar 31, 2011	44.66	45.16	44.55	45.16
1951	NASDAQ	CVCO	Wed, Mar 30, 2011	44.72	44.91	44.63	44.81
1950	NASDAQ	CVCO	Tue, Mar 29, 2011	44.77	44.91	44.05	44.38
1949	NASDAQ	CVCO	Mon, Mar 28, 2011	45.78	45.94	44.79	44.91
1948	NASDAQ	CVCO	Fri, Mar 25, 2011	44.94	46.34	44.35	45.69
1947	NASDAQ	CVCO	Thu, Mar 24, 2011	43.92	44.40	42.89	44.13
1946	NASDAQ	CVCO	Wed, Mar 23, 2011	43.28	43.94	41.87	43.44
1945	NASDAQ	CVCO	Tue, Mar 22, 2011	44.08	44.08	43.07	43.56
1944	NASDAQ	CVCO	Mon, Mar 21, 2011	43.00	44.16	42.98	44.16
1943	NASDAQ	CVCO	Fri, Mar 18, 2011	41.41	42.80	41.05	42.59
1942	NASDAQ	CVCO	Thu, Mar 17, 2011	41.15	41.59	40.60	41.00
1941	NASDAQ	CVCO	Wed, Mar 16, 2011	41.45	41.45	40.30	40.32
1940	NASDAQ	CVCO	Tue, Mar 15, 2011	40.21	41.97	40.21	41.72
1939	NASDAQ	CVCO	Mon, Mar 14, 2011	41.03	42.25	41.02	41.60
1938	NASDAQ	CVCO	Fri, Mar 11, 2011	41.38	41.63	41.30	41.60
1937	NASDAQ	CVCO	Thu, Mar 10, 2011	41.42	41.94	41.35	41.50
1936	NASDAQ	CVCO	Wed, Mar 9, 2011	42.32	42.84	39.86	42.19
1935	NASDAQ	CVCO	Tue, Mar 8, 2011	41.18	42.48	41.00	42.45
1934	NASDAQ	CVCO	Mon, Mar 7, 2011	42.44	42.44	40.74	41.00
1933	NASDAQ	CVCO	Fri, Mar 4, 2011	42.10	42.41	41.82	42.22
1932	NASDAQ	CVCO	Thu, Mar 3, 2011	41.22	42.21	41.19	41.99
1931	NASDAQ	CVCO	Wed, Mar 2, 2011	38.68	40.92	37.50	40.92
1930	NASDAQ	CVCO	Tue, Mar 1, 2011	40.89	41.20	38.29	38.50
1929	NASDAQ	CVCO	Mon, Feb 28, 2011	40.78	41.04	40.39	41.03
1928	NASDAQ	CVCO	Fri, Feb 25, 2011	39.43	40.55	39.43	40.55
1927	NASDAQ	CVCO	Thu, Feb 24, 2011	41.90	41.90	39.18	39.38
1926	NASDAQ	CVCO	Wed, Feb 23, 2011	39.22	40.18	39.22	39.56
1925	NASDAQ	CVCO	Tue, Feb 22, 2011	40.44	40.44	38.92	39.00
1924	NASDAQ	CVCO	Fri, Feb 18, 2011	41.78	41.78	40.15	41.06
1923	NASDAQ	CVCO	Thu, Feb 17, 2011	41.36	43.51	41.10	41.55
1922	NASDAQ	CVCO	Wed, Feb 16, 2011	40.17	42.12	39.94	41.30
1921	NASDAQ	CVCO	Tue, Feb 15, 2011	39.38	39.65	39.12	39.30
1920	NASDAQ	CVCO	Mon, Feb 14, 2011	40.81	41.72	39.25	39.65
1919	NASDAQ	CVCO	Fri, Feb 11, 2011	38.70	40.86	38.70	40.63
1918	NASDAQ	CVCO	Thu, Feb 10, 2011	38.39	39.33	37.76	39.02
1917	NASDAQ	CVCO	Wed, Feb 9, 2011	39.95	40.87	38.40	38.57
1916	NASDAQ	CVCO	Tue, Feb 8, 2011	39.66	41.45	39.43	40.29
1915	NASDAQ	CVCO	Mon, Feb 7, 2011	38.40	40.44	38.40	39.80
1914	NASDAQ	CVCO	Fri, Feb 4, 2011	39.44	39.44	38.14	38.25
1913	NASDAQ	CVCO	Thu, Feb 3, 2011	39.66	39.71	38.94	39.55
1912	NASDAQ	CVCO	Wed, Feb 2, 2011	41.49	41.50	39.48	39.58
1911	NASDAQ	CVCO	Tue, Feb 1, 2011	41.45	42.04	41.45	41.79
1910	NASDAQ	CVCO	Mon, Jan 31, 2011	41.61	41.61	40.11	41.19
1909	NASDAQ	CVCO	Fri, Jan 28, 2011	44.03	44.03	40.29	41.64
1908	NASDAQ	CVCO	Thu, Jan 27, 2011	44.80	45.60	43.99	44.22
1907	NASDAQ	CVCO	Wed, Jan 26, 2011	44.06	45.69	43.45	44.75
1906	NASDAQ	CVCO	Tue, Jan 25, 2011	42.95	44.25	42.54	44.10
1905	NASDAQ	CVCO	Mon, Jan 24, 2011	42.67	44.59	42.67	43.41
1904	NASDAQ	CVCO	Fri, Jan 21, 2011	43.07	44.31	42.70	43.17
1903	NASDAQ	CVCO	Thu, Jan 20, 2011	43.25	44.31	42.45	42.86
1902	NASDAQ	CVCO	Wed, Jan 19, 2011	44.75	44.87	43.38	43.38
1901	NASDAQ	CVCO	Tue, Jan 18, 2011	46.00	46.22	44.22	44.85
1900	NASDAQ	CVCO	Fri, Jan 14, 2011	45.23	47.16	45.10	46.23
1899	NASDAQ	CVCO	Thu, Jan 13, 2011	46.47	46.65	44.44	45.12
1898	NASDAQ	CVCO	Wed, Jan 12, 2011	48.63	48.63	46.41	46.67
1897	NASDAQ	CVCO	Tue, Jan 11, 2011	48.44	48.77	48.15	48.22
1896	NASDAQ	CVCO	Mon, Jan 10, 2011	48.00	48.32	47.56	47.79
1895	NASDAQ	CVCO	Fri, Jan 7, 2011	48.80	48.90	47.00	48.26
1894	NASDAQ	CVCO	Thu, Jan 6, 2011	48.74	49.04	48.59	48.88
1893	NASDAQ	CVCO	Wed, Jan 5, 2011	47.92	48.79	47.77	48.69
1892	NASDAQ	CVCO	Tue, Jan 4, 2011	47.75	48.57	45.69	47.91
1891	NASDAQ	CVCO	Mon, Jan 3, 2011	47.24	47.65	47.03	47.46
1890	NASDAQ	CVCO	Fri, Dec 31, 2010	48.32	48.32	46.69	46.69
1889	NASDAQ	CVCO	Thu, Dec 30, 2010	48.89	49.00	47.99	48.31
1888	NASDAQ	CVCO	Wed, Dec 29, 2010	48.12	48.42	47.41	48.27
1887	NASDAQ	CVCO	Tue, Dec 28, 2010	47.85	48.49	47.72	47.89
1886	NASDAQ	CVCO	Mon, Dec 27, 2010	46.01	47.89	46.01	47.68
1885	NASDAQ	CVCO	Thu, Dec 23, 2010	46.75	47.00	46.01	46.29
1884	NASDAQ	CVCO	Wed, Dec 22, 2010	46.71	47.06	45.84	46.90
1883	NASDAQ	CVCO	Tue, Dec 21, 2010	45.39	46.71	44.18	46.71
1882	NASDAQ	CVCO	Mon, Dec 20, 2010	43.24	45.82	42.57	45.05
1881	NASDAQ	CVCO	Fri, Dec 17, 2010	40.10	43.56	39.74	43.56
1880	NASDAQ	CVCO	Thu, Dec 16, 2010	39.59	40.29	39.59	40.25
1879	NASDAQ	CVCO	Wed, Dec 15, 2010	39.61	39.91	39.35	39.59
1878	NASDAQ	CVCO	Tue, Dec 14, 2010	39.89	39.89	39.17	39.50
1877	NASDAQ	CVCO	Mon, Dec 13, 2010	38.96	39.96	38.46	39.83
1876	NASDAQ	CVCO	Fri, Dec 10, 2010	36.92	38.94	36.42	38.94
1875	NASDAQ	CVCO	Thu, Dec 9, 2010	37.34	37.57	36.41	37.15
1874	NASDAQ	CVCO	Wed, Dec 8, 2010	37.80	38.08	37.31	37.62
1873	NASDAQ	CVCO	Tue, Dec 7, 2010	37.80	37.80	37.32	37.79
1872	NASDAQ	CVCO	Mon, Dec 6, 2010	37.76	37.76	37.49	37.70
1871	NASDAQ	CVCO	Fri, Dec 3, 2010	37.12	37.80	36.65	37.78
1870	NASDAQ	CVCO	Thu, Dec 2, 2010	37.65	37.65	36.83	37.43
1869	NASDAQ	CVCO	Wed, Dec 1, 2010	37.12	37.63	36.76	37.52
1868	NASDAQ	CVCO	Tue, Nov 30, 2010	34.14	36.98	34.14	36.60
1867	NASDAQ	CVCO	Mon, Nov 29, 2010	33.97	34.65	33.73	34.53
1866	NASDAQ	CVCO	Fri, Nov 26, 2010	34.04	34.77	33.30	34.20
1865	NASDAQ	CVCO	Wed, Nov 24, 2010	33.36	34.62	32.80	34.51
1864	NASDAQ	CVCO	Tue, Nov 23, 2010	34.67	34.67	32.75	33.03
1863	NASDAQ	CVCO	Mon, Nov 22, 2010	34.32	35.09	34.22	35.08
1862	NASDAQ	CVCO	Fri, Nov 19, 2010	34.21	34.22	33.89	34.22
1861	NASDAQ	CVCO	Thu, Nov 18, 2010	34.12	34.42	33.87	34.15
1860	NASDAQ	CVCO	Wed, Nov 17, 2010	33.69	34.15	33.22	33.81
1859	NASDAQ	CVCO	Tue, Nov 16, 2010	35.10	35.10	33.58	33.67
1858	NASDAQ	CVCO	Mon, Nov 15, 2010	35.20	35.45	34.96	35.41
1857	NASDAQ	CVCO	Fri, Nov 12, 2010	36.45	36.45	35.04	35.56
1856	NASDAQ	CVCO	Thu, Nov 11, 2010	36.58	36.84	36.39	36.71
1855	NASDAQ	CVCO	Wed, Nov 10, 2010	36.36	37.19	35.95	36.89
1854	NASDAQ	CVCO	Tue, Nov 9, 2010	35.83	37.01	35.82	36.18
1853	NASDAQ	CVCO	Mon, Nov 8, 2010	36.44	36.71	35.83	36.18
1852	NASDAQ	CVCO	Fri, Nov 5, 2010	37.39	37.51	36.19	36.56
1851	NASDAQ	CVCO	Thu, Nov 4, 2010	34.43	37.35	33.85	37.31
1850	NASDAQ	CVCO	Wed, Nov 3, 2010	33.56	33.97	33.23	33.96
1849	NASDAQ	CVCO	Tue, Nov 2, 2010	32.72	33.55	32.28	33.33
1848	NASDAQ	CVCO	Mon, Nov 1, 2010	32.20	32.63	31.50	32.59
1847	NASDAQ	CVCO	Fri, Oct 29, 2010	31.90	32.45	31.59	31.69
1846	NASDAQ	CVCO	Thu, Oct 28, 2010	32.47	32.87	32.25	32.71
1845	NASDAQ	CVCO	Wed, Oct 27, 2010	32.26	33.19	31.85	32.93
1844	NASDAQ	CVCO	Tue, Oct 26, 2010	32.08	32.64	32.00	32.21
1843	NASDAQ	CVCO	Mon, Oct 25, 2010	32.32	32.49	32.19	32.33
1842	NASDAQ	CVCO	Fri, Oct 22, 2010	33.54	33.54	31.92	32.20
1841	NASDAQ	CVCO	Thu, Oct 21, 2010	33.38	34.09	32.96	33.03
1840	NASDAQ	CVCO	Wed, Oct 20, 2010	33.43	33.91	32.55	33.26
1839	NASDAQ	CVCO	Tue, Oct 19, 2010	32.45	34.57	32.45	33.19
1838	NASDAQ	CVCO	Mon, Oct 18, 2010	33.05	33.25	32.55	32.82
1837	NASDAQ	CVCO	Fri, Oct 15, 2010	32.92	32.92	31.90	32.37
1836	NASDAQ	CVCO	Thu, Oct 14, 2010	34.75	35.09	32.44	32.49
1835	NASDAQ	CVCO	Wed, Oct 13, 2010	34.70	35.00	34.64	34.69
1834	NASDAQ	CVCO	Tue, Oct 12, 2010	34.33	34.72	34.28	34.66
1833	NASDAQ	CVCO	Mon, Oct 11, 2010	34.70	34.88	34.20	34.50
1832	NASDAQ	CVCO	Fri, Oct 8, 2010	34.41	35.24	34.01	35.18
1831	NASDAQ	CVCO	Thu, Oct 7, 2010	35.15	35.15	34.08	34.14
1830	NASDAQ	CVCO	Wed, Oct 6, 2010	34.95	35.25	34.95	34.97
1829	NASDAQ	CVCO	Tue, Oct 5, 2010	35.36	35.45	34.99	35.12
1828	NASDAQ	CVCO	Mon, Oct 4, 2010	35.10	35.83	34.95	35.15
1827	NASDAQ	CVCO	Fri, Oct 1, 2010	35.99	36.00	34.74	35.29
1826	NASDAQ	CVCO	Thu, Sep 30, 2010	33.29	35.98	33.29	35.91
1825	NASDAQ	CVCO	Wed, Sep 29, 2010	33.68	33.68	33.14	33.65
1824	NASDAQ	CVCO	Tue, Sep 28, 2010	32.76	33.84	32.48	33.84
1823	NASDAQ	CVCO	Mon, Sep 27, 2010	33.16	33.16	32.43	32.76
1822	NASDAQ	CVCO	Fri, Sep 24, 2010	32.30	33.34	32.10	33.06
1821	NASDAQ	CVCO	Thu, Sep 23, 2010	32.22	32.66	31.53	32.01
1820	NASDAQ	CVCO	Wed, Sep 22, 2010	32.01	33.11	32.01	32.35
1819	NASDAQ	CVCO	Tue, Sep 21, 2010	32.80	32.80	31.72	32.09
1818	NASDAQ	CVCO	Mon, Sep 20, 2010	32.31	32.66	31.81	32.38
1817	NASDAQ	CVCO	Fri, Sep 17, 2010	33.63	33.69	32.00	32.27
1816	NASDAQ	CVCO	Thu, Sep 16, 2010	33.61	33.62	33.03	33.20
1815	NASDAQ	CVCO	Wed, Sep 15, 2010	34.14	34.14	33.52	33.88
1814	NASDAQ	CVCO	Tue, Sep 14, 2010	34.23	34.75	33.90	34.17
1813	NASDAQ	CVCO	Mon, Sep 13, 2010	34.65	34.74	34.01	34.45
1812	NASDAQ	CVCO	Fri, Sep 10, 2010	35.20	35.40	34.76	34.84
1811	NASDAQ	CVCO	Thu, Sep 9, 2010	34.79	35.75	34.68	35.51
1810	NASDAQ	CVCO	Wed, Sep 8, 2010	34.69	34.84	34.09	34.39
1809	NASDAQ	CVCO	Tue, Sep 7, 2010	34.92	34.92	34.41	34.50
1808	NASDAQ	CVCO	Fri, Sep 3, 2010	34.61	35.24	34.59	34.95
1807	NASDAQ	CVCO	Thu, Sep 2, 2010	34.01	34.69	33.89	34.38
1806	NASDAQ	CVCO	Wed, Sep 1, 2010	34.07	34.09	33.63	34.09
1805	NASDAQ	CVCO	Tue, Aug 31, 2010	34.03	34.10	33.40	33.51
1804	NASDAQ	CVCO	Mon, Aug 30, 2010	33.93	34.10	33.50	33.50
1803	NASDAQ	CVCO	Fri, Aug 27, 2010	35.80	35.80	33.80	34.15
1802	NASDAQ	CVCO	Thu, Aug 26, 2010	34.00	35.98	33.89	35.31
1801	NASDAQ	CVCO	Wed, Aug 25, 2010	33.79	35.24	33.79	34.84
1800	NASDAQ	CVCO	Tue, Aug 24, 2010	33.50	34.57	33.50	34.08
1799	NASDAQ	CVCO	Mon, Aug 23, 2010	33.56	34.01	33.50	33.53
1798	NASDAQ	CVCO	Fri, Aug 20, 2010	33.52	33.67	33.45	33.50
1797	NASDAQ	CVCO	Thu, Aug 19, 2010	34.92	35.60	33.50	33.53
1796	NASDAQ	CVCO	Wed, Aug 18, 2010	35.29	35.51	33.95	35.16
1795	NASDAQ	CVCO	Tue, Aug 17, 2010	34.09	35.15	33.72	34.88
1794	NASDAQ	CVCO	Mon, Aug 16, 2010	33.55	34.12	33.50	33.65
1793	NASDAQ	CVCO	Fri, Aug 13, 2010	33.89	34.60	33.54	33.54
1792	NASDAQ	CVCO	Thu, Aug 12, 2010	33.60	34.95	33.60	34.09
1791	NASDAQ	CVCO	Wed, Aug 11, 2010	35.57	36.13	33.97	34.04
1790	NASDAQ	CVCO	Tue, Aug 10, 2010	36.92	37.16	35.67	36.21
1789	NASDAQ	CVCO	Mon, Aug 9, 2010	35.89	37.42	35.57	37.34
1788	NASDAQ	CVCO	Fri, Aug 6, 2010	36.22	36.91	35.01	35.61
1787	NASDAQ	CVCO	Thu, Aug 5, 2010	36.29	37.16	36.18	36.60
1786	NASDAQ	CVCO	Wed, Aug 4, 2010	37.12	37.46	36.85	37.26
1785	NASDAQ	CVCO	Tue, Aug 3, 2010	35.61	36.89	34.74	36.84
1784	NASDAQ	CVCO	Mon, Aug 2, 2010	35.48	35.48	34.68	35.28
1783	NASDAQ	CVCO	Fri, Jul 30, 2010	34.20	35.90	34.20	35.06
1782	NASDAQ	CVCO	Thu, Jul 29, 2010	34.78	35.35	34.39	34.76
1781	NASDAQ	CVCO	Wed, Jul 28, 2010	35.22	35.22	33.78	34.41
1780	NASDAQ	CVCO	Tue, Jul 27, 2010	35.44	36.28	34.93	35.13
1779	NASDAQ	CVCO	Mon, Jul 26, 2010	33.94	35.33	33.81	35.30
1778	NASDAQ	CVCO	Fri, Jul 23, 2010	33.93	34.15	33.65	33.74
1777	NASDAQ	CVCO	Thu, Jul 22, 2010	34.29	34.52	33.80	34.08
1776	NASDAQ	CVCO	Wed, Jul 21, 2010	35.43	35.43	33.75	33.75
1775	NASDAQ	CVCO	Tue, Jul 20, 2010	33.77	34.41	33.76	34.40
1774	NASDAQ	CVCO	Mon, Jul 19, 2010	34.09	34.25	33.74	33.93
1773	NASDAQ	CVCO	Fri, Jul 16, 2010	35.08	35.08	33.87	33.90
1772	NASDAQ	CVCO	Thu, Jul 15, 2010	35.80	35.95	35.42	35.42
1771	NASDAQ	CVCO	Wed, Jul 14, 2010	36.00	36.01	35.32	35.66
1770	NASDAQ	CVCO	Tue, Jul 13, 2010	36.12	36.77	34.80	36.00
1769	NASDAQ	CVCO	Mon, Jul 12, 2010	35.82	36.36	35.74	35.76
1768	NASDAQ	CVCO	Fri, Jul 9, 2010	35.08	36.04	35.08	35.97
1767	NASDAQ	CVCO	Thu, Jul 8, 2010	35.16	35.31	34.65	35.18
1766	NASDAQ	CVCO	Wed, Jul 7, 2010	34.73	34.96	34.42	34.96
1765	NASDAQ	CVCO	Tue, Jul 6, 2010	35.58	35.86	34.41	34.44
1764	NASDAQ	CVCO	Fri, Jul 2, 2010	35.42	35.85	35.02	35.32
1763	NASDAQ	CVCO	Thu, Jul 1, 2010	35.00	35.92	34.95	35.28
1762	NASDAQ	CVCO	Wed, Jun 30, 2010	35.27	35.63	35.05	35.18
1761	NASDAQ	CVCO	Tue, Jun 29, 2010	35.41	35.60	35.02	35.37
1760	NASDAQ	CVCO	Mon, Jun 28, 2010	35.99	36.05	35.50	35.59
1759	NASDAQ	CVCO	Fri, Jun 25, 2010	35.85	36.33	35.67	35.88
1758	NASDAQ	CVCO	Thu, Jun 24, 2010	36.29	36.29	35.66	35.87
1757	NASDAQ	CVCO	Wed, Jun 23, 2010	36.83	36.85	36.17	36.46
1756	NASDAQ	CVCO	Tue, Jun 22, 2010	37.75	37.77	36.39	36.92
1755	NASDAQ	CVCO	Mon, Jun 21, 2010	37.80	37.80	37.39	37.75
1754	NASDAQ	CVCO	Fri, Jun 18, 2010	37.45	37.70	36.77	37.50
1753	NASDAQ	CVCO	Thu, Jun 17, 2010	37.62	37.67	36.83	37.21
1752	NASDAQ	CVCO	Wed, Jun 16, 2010	36.41	37.97	36.17	37.45
1751	NASDAQ	CVCO	Tue, Jun 15, 2010	35.22	36.98	35.22	36.83
1750	NASDAQ	CVCO	Mon, Jun 14, 2010	35.61	36.57	35.29	35.87
1749	NASDAQ	CVCO	Fri, Jun 11, 2010	34.05	35.27	34.05	35.19
1748	NASDAQ	CVCO	Thu, Jun 10, 2010	34.51	35.00	33.50	34.36
1747	NASDAQ	CVCO	Wed, Jun 9, 2010	34.13	34.78	33.60	34.10
1746	NASDAQ	CVCO	Tue, Jun 8, 2010	34.70	34.70	33.50	34.00
1745	NASDAQ	CVCO	Mon, Jun 7, 2010	34.57	34.57	33.48	33.50
1744	NASDAQ	CVCO	Fri, Jun 4, 2010	34.02	34.24	33.50	33.51
1743	NASDAQ	CVCO	Thu, Jun 3, 2010	34.80	35.09	34.43	34.85
1742	NASDAQ	CVCO	Wed, Jun 2, 2010	34.12	35.00	34.00	34.97
1741	NASDAQ	CVCO	Tue, Jun 1, 2010	36.12	36.12	34.02	34.02
1740	NASDAQ	CVCO	Fri, May 28, 2010	36.96	37.31	35.98	36.51
1739	NASDAQ	CVCO	Thu, May 27, 2010	34.51	37.31	34.51	37.18
1738	NASDAQ	CVCO	Wed, May 26, 2010	35.67	36.47	34.80	35.00
1737	NASDAQ	CVCO	Tue, May 25, 2010	35.42	36.59	34.55	36.29
1736	NASDAQ	CVCO	Mon, May 24, 2010	36.60	36.66	36.08	36.08
1735	NASDAQ	CVCO	Fri, May 21, 2010	35.29	36.36	35.29	36.02
1734	NASDAQ	CVCO	Thu, May 20, 2010	36.76	37.44	35.46	35.64
1733	NASDAQ	CVCO	Wed, May 19, 2010	38.13	39.51	36.71	37.45
1732	NASDAQ	CVCO	Tue, May 18, 2010	38.14	38.77	37.35	38.12
1731	NASDAQ	CVCO	Mon, May 17, 2010	36.96	37.96	36.00	37.62
1730	NASDAQ	CVCO	Fri, May 14, 2010	37.64	37.64	36.01	36.64
1729	NASDAQ	CVCO	Thu, May 13, 2010	38.98	38.98	36.75	37.17
1728	NASDAQ	CVCO	Wed, May 12, 2010	38.64	38.65	37.41	38.59
1727	NASDAQ	CVCO	Tue, May 11, 2010	37.97	38.44	37.15	38.19
1726	NASDAQ	CVCO	Mon, May 10, 2010	38.98	38.98	37.66	38.21
1725	NASDAQ	CVCO	Fri, May 7, 2010	38.21	38.90	37.25	37.50
1724	NASDAQ	CVCO	Thu, May 6, 2010	39.57	40.09	38.13	38.13
1723	NASDAQ	CVCO	Wed, May 5, 2010	40.59	40.59	39.29	39.79
1722	NASDAQ	CVCO	Tue, May 4, 2010	41.72	42.43	40.02	40.68
1721	NASDAQ	CVCO	Mon, May 3, 2010	39.39	43.41	39.17	42.31
1720	NASDAQ	CVCO	Fri, Apr 30, 2010	39.09	40.70	38.99	39.17
1719	NASDAQ	CVCO	Thu, Apr 29, 2010	38.20	39.24	38.12	39.20
1718	NASDAQ	CVCO	Wed, Apr 28, 2010	37.77	38.12	37.50	37.89
1717	NASDAQ	CVCO	Tue, Apr 27, 2010	37.74	38.23	37.42	37.45
1716	NASDAQ	CVCO	Mon, Apr 26, 2010	37.30	38.15	37.30	37.83
1715	NASDAQ	CVCO	Fri, Apr 23, 2010	36.66	37.52	36.65	37.43
1714	NASDAQ	CVCO	Thu, Apr 22, 2010	35.10	36.82	34.95	36.82
1713	NASDAQ	CVCO	Wed, Apr 21, 2010	36.75	37.31	34.80	35.44
1712	NASDAQ	CVCO	Tue, Apr 20, 2010	36.08	37.11	35.59	36.89
1711	NASDAQ	CVCO	Mon, Apr 19, 2010	35.45	36.35	35.45	35.98
1710	NASDAQ	CVCO	Fri, Apr 16, 2010	35.95	35.96	35.03	35.76
1709	NASDAQ	CVCO	Thu, Apr 15, 2010	36.07	36.21	35.25	35.98
1708	NASDAQ	CVCO	Wed, Apr 14, 2010	35.41	36.21	34.55	36.21
1707	NASDAQ	CVCO	Tue, Apr 13, 2010	34.96	35.13	34.72	35.13
1706	NASDAQ	CVCO	Mon, Apr 12, 2010	35.32	35.33	34.79	35.13
1705	NASDAQ	CVCO	Fri, Apr 9, 2010	34.51	35.55	33.96	35.01
1704	NASDAQ	CVCO	Thu, Apr 8, 2010	34.54	35.18	34.47	34.62
1703	NASDAQ	CVCO	Wed, Apr 7, 2010	34.78	35.89	34.37	34.81
1702	NASDAQ	CVCO	Tue, Apr 6, 2010	33.93	35.70	33.93	35.01
1701	NASDAQ	CVCO	Mon, Apr 5, 2010	33.89	34.26	33.50	34.26
1700	NASDAQ	CVCO	Thu, Apr 1, 2010	34.57	34.95	33.56	33.69
1699	NASDAQ	CVCO	Wed, Mar 31, 2010	34.26	35.04	34.14	34.14
1698	NASDAQ	CVCO	Tue, Mar 30, 2010	35.51	35.85	34.30	34.53
1697	NASDAQ	CVCO	Mon, Mar 29, 2010	35.35	35.45	35.00	35.38
1696	NASDAQ	CVCO	Fri, Mar 26, 2010	35.34	36.14	35.16	35.35
1695	NASDAQ	CVCO	Thu, Mar 25, 2010	34.81	35.49	34.80	35.13
1694	NASDAQ	CVCO	Wed, Mar 24, 2010	34.74	34.94	34.70	34.78
1693	NASDAQ	CVCO	Tue, Mar 23, 2010	35.09	35.42	34.41	34.76
1692	NASDAQ	CVCO	Mon, Mar 22, 2010	35.25	35.81	34.81	34.98
1691	NASDAQ	CVCO	Fri, Mar 19, 2010	37.62	37.95	35.49	35.49
1690	NASDAQ	CVCO	Thu, Mar 18, 2010	39.00	39.01	37.35	37.35
1689	NASDAQ	CVCO	Wed, Mar 17, 2010	38.71	39.06	38.32	38.53
1688	NASDAQ	CVCO	Tue, Mar 16, 2010	38.76	38.76	38.35	38.55
1687	NASDAQ	CVCO	Mon, Mar 15, 2010	38.52	38.65	38.11	38.56
1686	NASDAQ	CVCO	Fri, Mar 12, 2010	38.01	39.06	38.01	38.44
1685	NASDAQ	CVCO	Thu, Mar 11, 2010	38.70	39.40	38.70	39.40
1684	NASDAQ	CVCO	Wed, Mar 10, 2010	38.42	39.32	38.42	38.82
1683	NASDAQ	CVCO	Tue, Mar 9, 2010	37.98	39.06	37.98	38.53
1682	NASDAQ	CVCO	Mon, Mar 8, 2010	37.79	38.25	36.89	38.20
1681	NASDAQ	CVCO	Fri, Mar 5, 2010	37.50	37.88	36.19	37.71
1680	NASDAQ	CVCO	Thu, Mar 4, 2010	37.25	37.48	35.96	37.48
1679	NASDAQ	CVCO	Wed, Mar 3, 2010	36.52	37.19	36.52	37.10
1678	NASDAQ	CVCO	Tue, Mar 2, 2010	35.75	36.95	35.31	36.50
1677	NASDAQ	CVCO	Mon, Mar 1, 2010	35.28	35.81	34.89	35.79
1676	NASDAQ	CVCO	Fri, Feb 26, 2010	34.73	35.84	34.73	35.02
1675	NASDAQ	CVCO	Thu, Feb 25, 2010	34.84	35.75	34.64	35.66
1674	NASDAQ	CVCO	Wed, Feb 24, 2010	35.10	35.39	34.13	35.38
1673	NASDAQ	CVCO	Tue, Feb 23, 2010	34.95	35.69	34.34	34.92
1672	NASDAQ	CVCO	Mon, Feb 22, 2010	36.49	36.49	33.60	34.95
1671	NASDAQ	CVCO	Fri, Feb 19, 2010	36.68	36.92	35.88	36.29
1670	NASDAQ	CVCO	Thu, Feb 18, 2010	37.01	37.01	36.21	36.86
1669	NASDAQ	CVCO	Wed, Feb 17, 2010	35.19	37.05	34.98	37.05
1668	NASDAQ	CVCO	Tue, Feb 16, 2010	34.25	35.79	33.61	35.00
1667	NASDAQ	CVCO	Fri, Feb 12, 2010	33.66	34.11	33.66	33.93
1666	NASDAQ	CVCO	Thu, Feb 11, 2010	32.94	34.21	32.78	34.03
1665	NASDAQ	CVCO	Wed, Feb 10, 2010	34.16	35.27	33.21	33.43
1664	NASDAQ	CVCO	Tue, Feb 9, 2010	34.08	35.31	34.06	34.37
1663	NASDAQ	CVCO	Mon, Feb 8, 2010	33.15	34.00	32.99	33.67
1662	NASDAQ	CVCO	Fri, Feb 5, 2010	33.80	34.04	32.95	33.33
1661	NASDAQ	CVCO	Thu, Feb 4, 2010	34.23	34.43	33.80	33.80
1660	NASDAQ	CVCO	Wed, Feb 3, 2010	34.30	35.25	34.18	34.46
1659	NASDAQ	CVCO	Tue, Feb 2, 2010	34.40	34.89	34.12	34.27
1658	NASDAQ	CVCO	Mon, Feb 1, 2010	35.99	36.17	34.23	34.28
1657	NASDAQ	CVCO	Fri, Jan 29, 2010	35.95	36.41	35.76	35.84
1656	NASDAQ	CVCO	Thu, Jan 28, 2010	36.39	36.39	35.89	36.02
1655	NASDAQ	CVCO	Wed, Jan 27, 2010	35.18	36.32	35.09	36.23
1654	NASDAQ	CVCO	Tue, Jan 26, 2010	36.90	36.95	35.38	35.43
1653	NASDAQ	CVCO	Mon, Jan 25, 2010	36.45	37.82	36.13	36.30
1652	NASDAQ	CVCO	Fri, Jan 22, 2010	36.37	36.85	35.95	36.04
1651	NASDAQ	CVCO	Thu, Jan 21, 2010	38.52	38.52	36.15	36.37
1650	NASDAQ	CVCO	Wed, Jan 20, 2010	39.75	40.30	38.27	38.36
1649	NASDAQ	CVCO	Tue, Jan 19, 2010	39.68	40.29	39.45	40.12
1648	NASDAQ	CVCO	Fri, Jan 15, 2010	40.13	40.15	39.17	39.50
1647	NASDAQ	CVCO	Thu, Jan 14, 2010	38.93	40.00	38.75	40.00
1646	NASDAQ	CVCO	Wed, Jan 13, 2010	37.23	39.80	37.23	39.04
1645	NASDAQ	CVCO	Tue, Jan 12, 2010	36.63	37.32	36.63	37.23
1644	NASDAQ	CVCO	Mon, Jan 11, 2010	37.85	37.85	36.50	36.96
1643	NASDAQ	CVCO	Fri, Jan 8, 2010	36.89	37.87	36.89	37.63
1642	NASDAQ	CVCO	Thu, Jan 7, 2010	34.87	36.63	34.87	36.39
1641	NASDAQ	CVCO	Wed, Jan 6, 2010	36.34	36.34	34.50	35.00
1640	NASDAQ	CVCO	Tue, Jan 5, 2010	37.41	37.41	36.27	36.27
1639	NASDAQ	CVCO	Mon, Jan 4, 2010	36.37	37.59	36.21	37.45
1638	NASDAQ	CVCO	Thu, Dec 31, 2009	37.33	37.33	35.92	35.92
1637	NASDAQ	CVCO	Wed, Dec 30, 2009	37.27	37.37	36.81	37.25
1636	NASDAQ	CVCO	Tue, Dec 29, 2009	37.43	37.91	36.89	36.98
1635	NASDAQ	CVCO	Mon, Dec 28, 2009	37.18	37.50	37.02	37.25
1634	NASDAQ	CVCO	Thu, Dec 24, 2009	37.01	37.76	36.84	37.50
1633	NASDAQ	CVCO	Wed, Dec 23, 2009	36.42	37.75	36.18	37.43
1632	NASDAQ	CVCO	Tue, Dec 22, 2009	33.56	36.91	33.38	36.64
1631	NASDAQ	CVCO	Mon, Dec 21, 2009	33.37	33.67	32.32	33.51
1630	NASDAQ	CVCO	Fri, Dec 18, 2009	36.91	36.91	32.44	32.45
1629	NASDAQ	CVCO	Thu, Dec 17, 2009	37.91	37.91	36.83	36.88
1628	NASDAQ	CVCO	Wed, Dec 16, 2009	38.03	38.16	37.34	37.50
1627	NASDAQ	CVCO	Tue, Dec 15, 2009	37.35	38.15	37.12	37.63
1626	NASDAQ	CVCO	Mon, Dec 14, 2009	37.82	38.18	37.52	38.12
1625	NASDAQ	CVCO	Fri, Dec 11, 2009	36.89	37.51	36.83	37.49
1624	NASDAQ	CVCO	Thu, Dec 10, 2009	36.68	36.94	36.09	36.52
1623	NASDAQ	CVCO	Wed, Dec 9, 2009	36.39	36.44	35.92	36.44
1622	NASDAQ	CVCO	Tue, Dec 8, 2009	36.50	36.69	36.12	36.40
1621	NASDAQ	CVCO	Mon, Dec 7, 2009	36.02	36.68	35.74	36.57
1620	NASDAQ	CVCO	Fri, Dec 4, 2009	34.99	36.00	34.60	36.00
1619	NASDAQ	CVCO	Thu, Dec 3, 2009	36.36	36.98	34.28	34.38
1618	NASDAQ	CVCO	Wed, Dec 2, 2009	36.45	36.95	36.19	36.36
1617	NASDAQ	CVCO	Tue, Dec 1, 2009	36.07	37.65	35.33	35.90
1616	NASDAQ	CVCO	Mon, Nov 30, 2009	35.00	35.69	35.00	35.69
1615	NASDAQ	CVCO	Fri, Nov 27, 2009	35.00	36.55	35.00	35.00
1614	NASDAQ	CVCO	Wed, Nov 25, 2009	35.95	36.96	35.61	36.00
1613	NASDAQ	CVCO	Tue, Nov 24, 2009	35.93	35.93	35.25	35.89
1612	NASDAQ	CVCO	Mon, Nov 23, 2009	35.50	36.48	35.35	35.80
1611	NASDAQ	CVCO	Fri, Nov 20, 2009	34.71	35.57	34.50	34.98
1610	NASDAQ	CVCO	Thu, Nov 19, 2009	36.88	36.97	34.79	34.82
1609	NASDAQ	CVCO	Wed, Nov 18, 2009	37.00	37.18	35.50	36.23
1608	NASDAQ	CVCO	Tue, Nov 17, 2009	35.11	36.72	35.11	35.55
1607	NASDAQ	CVCO	Mon, Nov 16, 2009	33.93	35.23	33.93	35.16
1606	NASDAQ	CVCO	Fri, Nov 13, 2009	33.53	33.85	32.58	33.61
1605	NASDAQ	CVCO	Thu, Nov 12, 2009	34.18	34.18	33.20	33.40
1604	NASDAQ	CVCO	Wed, Nov 11, 2009	33.67	34.41	33.67	34.13
1603	NASDAQ	CVCO	Tue, Nov 10, 2009	33.20	33.55	33.01	33.31
1602	NASDAQ	CVCO	Mon, Nov 9, 2009	31.29	33.35	31.29	33.24
1601	NASDAQ	CVCO	Fri, Nov 6, 2009	30.50	31.24	30.36	31.19
1600	NASDAQ	CVCO	Thu, Nov 5, 2009	29.80	30.92	29.54	30.81
1599	NASDAQ	CVCO	Wed, Nov 4, 2009	29.50	30.48	29.44	29.46
1598	NASDAQ	CVCO	Tue, Nov 3, 2009	29.72	29.72	28.92	29.49
1597	NASDAQ	CVCO	Mon, Nov 2, 2009	30.48	30.65	29.51	29.90
1596	NASDAQ	CVCO	Fri, Oct 30, 2009	31.62	31.81	30.24	30.40
1595	NASDAQ	CVCO	Thu, Oct 29, 2009	32.18	32.71	31.78	31.93
1594	NASDAQ	CVCO	Wed, Oct 28, 2009	33.04	33.04	31.51	31.88
1593	NASDAQ	CVCO	Tue, Oct 27, 2009	33.09	33.59	32.81	32.95
1592	NASDAQ	CVCO	Mon, Oct 26, 2009	33.46	33.94	32.86	33.07
1591	NASDAQ	CVCO	Fri, Oct 23, 2009	34.12	34.18	32.50	32.78
1590	NASDAQ	CVCO	Thu, Oct 22, 2009	33.30	34.11	32.47	34.07
1589	NASDAQ	CVCO	Wed, Oct 21, 2009	33.73	34.55	33.07	33.25
1588	NASDAQ	CVCO	Tue, Oct 20, 2009	33.72	34.07	33.50	33.71
1587	NASDAQ	CVCO	Mon, Oct 19, 2009	33.72	33.87	33.17	33.63
1586	NASDAQ	CVCO	Fri, Oct 16, 2009	34.55	34.94	33.64	33.97
1585	NASDAQ	CVCO	Thu, Oct 15, 2009	35.00	35.46	34.37	34.68
1584	NASDAQ	CVCO	Wed, Oct 14, 2009	36.40	36.40	34.61	35.19
1583	NASDAQ	CVCO	Tue, Oct 13, 2009	36.53	36.68	36.09	36.10
1582	NASDAQ	CVCO	Mon, Oct 12, 2009	33.77	37.07	33.77	36.27
1581	NASDAQ	CVCO	Fri, Oct 9, 2009	33.47	34.77	33.47	34.52
1580	NASDAQ	CVCO	Thu, Oct 8, 2009	33.44	33.68	32.96	33.43
1579	NASDAQ	CVCO	Wed, Oct 7, 2009	32.88	33.12	32.58	33.12
1578	NASDAQ	CVCO	Tue, Oct 6, 2009	32.88	33.39	32.50	33.33
1577	NASDAQ	CVCO	Mon, Oct 5, 2009	32.94	33.20	32.59	32.76
1576	NASDAQ	CVCO	Fri, Oct 2, 2009	34.35	35.12	32.50	32.90
1575	NASDAQ	CVCO	Thu, Oct 1, 2009	35.70	35.96	34.50	34.75
1574	NASDAQ	CVCO	Wed, Sep 30, 2009	35.87	36.02	35.50	35.50
1573	NASDAQ	CVCO	Tue, Sep 29, 2009	36.14	36.81	35.79	35.80
1572	NASDAQ	CVCO	Mon, Sep 28, 2009	36.20	36.80	35.79	36.00
1571	NASDAQ	CVCO	Fri, Sep 25, 2009	37.22	37.22	35.81	36.14
1570	NASDAQ	CVCO	Thu, Sep 24, 2009	37.14	37.22	36.71	36.81
1569	NASDAQ	CVCO	Wed, Sep 23, 2009	37.24	37.50	37.03	37.08
1568	NASDAQ	CVCO	Tue, Sep 22, 2009	36.92	37.83	36.83	37.08
1567	NASDAQ	CVCO	Mon, Sep 21, 2009	36.15	37.39	36.15	36.57
1566	NASDAQ	CVCO	Fri, Sep 18, 2009	35.95	36.42	35.74	36.35
1565	NASDAQ	CVCO	Thu, Sep 17, 2009	34.35	36.39	34.35	35.72
1564	NASDAQ	CVCO	Wed, Sep 16, 2009	33.49	34.31	33.49	34.30
1563	NASDAQ	CVCO	Tue, Sep 15, 2009	33.31	34.33	32.81	33.49
1562	NASDAQ	CVCO	Mon, Sep 14, 2009	33.18	33.58	33.04	33.54
1561	NASDAQ	CVCO	Fri, Sep 11, 2009	33.31	33.53	31.64	32.21
1560	NASDAQ	CVCO	Thu, Sep 10, 2009	33.78	34.03	32.85	33.37
1559	NASDAQ	CVCO	Wed, Sep 9, 2009	31.97	34.07	31.87	33.98
1558	NASDAQ	CVCO	Tue, Sep 8, 2009	32.54	32.78	31.46	32.08
1557	NASDAQ	CVCO	Fri, Sep 4, 2009	31.02	32.31	31.00	32.31
1556	NASDAQ	CVCO	Thu, Sep 3, 2009	30.98	31.33	30.30	31.18
1555	NASDAQ	CVCO	Wed, Sep 2, 2009	30.75	31.00	30.16	30.98
1554	NASDAQ	CVCO	Tue, Sep 1, 2009	32.03	32.50	30.11	30.75
1553	NASDAQ	CVCO	Mon, Aug 31, 2009	33.58	33.58	32.29	32.31
1552	NASDAQ	CVCO	Fri, Aug 28, 2009	34.22	34.41	33.00	33.76
1551	NASDAQ	CVCO	Thu, Aug 27, 2009	33.22	34.16	32.25	34.09
1550	NASDAQ	CVCO	Wed, Aug 26, 2009	33.21	34.26	32.63	33.58
1549	NASDAQ	CVCO	Tue, Aug 25, 2009	31.84	34.36	30.66	33.34
1548	NASDAQ	CVCO	Mon, Aug 24, 2009	31.36	31.81	30.05	31.35
1547	NASDAQ	CVCO	Fri, Aug 21, 2009	32.23	34.28	30.67	31.20
1546	NASDAQ	CVCO	Thu, Aug 20, 2009	29.59	32.28	29.59	31.60
1545	NASDAQ	CVCO	Wed, Aug 19, 2009	29.06	30.47	29.06	30.32
1544	NASDAQ	CVCO	Tue, Aug 18, 2009	29.79	30.19	29.14	29.31
1543	NASDAQ	CVCO	Mon, Aug 17, 2009	28.11	29.97	28.11	29.55
1542	NASDAQ	CVCO	Fri, Aug 14, 2009	29.64	30.71	29.06	29.23
1541	NASDAQ	CVCO	Thu, Aug 13, 2009	29.72	30.07	29.20	29.67
1540	NASDAQ	CVCO	Wed, Aug 12, 2009	30.03	30.86	29.36	29.61
1539	NASDAQ	CVCO	Tue, Aug 11, 2009	31.52	31.52	29.55	29.91
1538	NASDAQ	CVCO	Mon, Aug 10, 2009	30.73	31.22	29.77	31.05
1537	NASDAQ	CVCO	Fri, Aug 7, 2009	31.59	32.10	30.78	30.82
1536	NASDAQ	CVCO	Thu, Aug 6, 2009	31.97	32.77	31.03	31.04
1535	NASDAQ	CVCO	Wed, Aug 5, 2009	32.36	33.00	31.35	31.74
1534	NASDAQ	CVCO	Tue, Aug 4, 2009	33.18	33.18	32.09	32.35
1533	NASDAQ	CVCO	Mon, Aug 3, 2009	34.62	34.99	33.35	33.50
1532	NASDAQ	CVCO	Fri, Jul 31, 2009	34.77	35.34	34.23	34.23
1531	NASDAQ	CVCO	Thu, Jul 30, 2009	34.50	35.92	34.50	35.01
1530	NASDAQ	CVCO	Wed, Jul 29, 2009	35.93	36.07	34.54	34.55
1529	NASDAQ	CVCO	Tue, Jul 28, 2009	35.58	36.72	35.58	36.09
1528	NASDAQ	CVCO	Mon, Jul 27, 2009	34.07	37.27	34.07	35.63
1527	NASDAQ	CVCO	Fri, Jul 24, 2009	34.02	34.33	33.57	34.22
1526	NASDAQ	CVCO	Thu, Jul 23, 2009	32.38	34.81	32.38	34.38
1525	NASDAQ	CVCO	Wed, Jul 22, 2009	31.80	33.16	31.80	32.56
1524	NASDAQ	CVCO	Tue, Jul 21, 2009	32.02	33.35	31.23	31.98
1523	NASDAQ	CVCO	Mon, Jul 20, 2009	30.82	31.98	30.46	31.96
1522	NASDAQ	CVCO	Fri, Jul 17, 2009	31.27	31.55	30.31	30.59
1521	NASDAQ	CVCO	Thu, Jul 16, 2009	29.82	31.49	29.82	31.12
1520	NASDAQ	CVCO	Wed, Jul 15, 2009	29.42	30.70	29.18	30.70
1519	NASDAQ	CVCO	Tue, Jul 14, 2009	28.43	29.25	28.05	29.00
1518	NASDAQ	CVCO	Mon, Jul 13, 2009	28.45	28.61	27.80	28.52
1517	NASDAQ	CVCO	Fri, Jul 10, 2009	27.43	28.48	27.43	28.42
1516	NASDAQ	CVCO	Thu, Jul 9, 2009	28.09	28.09	27.41	27.57
1515	NASDAQ	CVCO	Wed, Jul 8, 2009	27.92	28.43	27.11	28.01
1514	NASDAQ	CVCO	Tue, Jul 7, 2009	27.63	27.97	27.37	27.76
1513	NASDAQ	CVCO	Mon, Jul 6, 2009	27.02	27.49	26.62	27.38
1512	NASDAQ	CVCO	Thu, Jul 2, 2009	26.86	27.24	26.58	27.10
1511	NASDAQ	CVCO	Wed, Jul 1, 2009	25.86	27.20	25.54	27.14
1510	NASDAQ	CVCO	Tue, Jun 30, 2009	25.37	25.96	25.33	25.33
1509	NASDAQ	CVCO	Mon, Jun 29, 2009	25.94	25.96	25.26	25.91
1508	NASDAQ	CVCO	Fri, Jun 26, 2009	22.99	25.96	22.99	25.96
1507	NASDAQ	CVCO	Thu, Jun 25, 2009	22.34	23.19	22.15	23.19
1506	NASDAQ	CVCO	Wed, Jun 24, 2009	22.50	22.70	22.22	22.45
1505	NASDAQ	CVCO	Tue, Jun 23, 2009	22.69	22.69	22.11	22.50
1504	NASDAQ	CVCO	Mon, Jun 22, 2009	23.13	23.20	22.20	22.60
1503	NASDAQ	CVCO	Fri, Jun 19, 2009	23.51	23.75	22.30	23.36
1502	NASDAQ	CVCO	Thu, Jun 18, 2009	23.36	23.88	22.21	23.20
1501	NASDAQ	CVCO	Wed, Jun 17, 2009	23.14	23.82	22.61	23.40
1500	NASDAQ	CVCO	Tue, Jun 16, 2009	23.72	24.30	23.06	23.06
1499	NASDAQ	CVCO	Mon, Jun 15, 2009	23.60	23.80	23.26	23.40
1498	NASDAQ	CVCO	Fri, Jun 12, 2009	23.14	23.93	23.07	23.93
1497	NASDAQ	CVCO	Thu, Jun 11, 2009	23.42	23.55	23.15	23.29
1496	NASDAQ	CVCO	Wed, Jun 10, 2009	23.25	23.38	22.67	23.27
1495	NASDAQ	CVCO	Tue, Jun 9, 2009	22.67	23.25	22.67	23.13
1494	NASDAQ	CVCO	Mon, Jun 8, 2009	22.88	23.39	22.58	22.85
1493	NASDAQ	CVCO	Fri, Jun 5, 2009	23.14	23.14	22.53	22.71
1492	NASDAQ	CVCO	Thu, Jun 4, 2009	23.67	23.67	22.70	23.01
1491	NASDAQ	CVCO	Wed, Jun 3, 2009	22.93	23.42	22.53	23.42
1490	NASDAQ	CVCO	Tue, Jun 2, 2009	23.04	23.22	22.55	23.05
1489	NASDAQ	CVCO	Mon, Jun 1, 2009	23.34	23.59	22.70	23.03
1488	NASDAQ	CVCO	Fri, May 29, 2009	23.10	23.10	22.52	23.00
1487	NASDAQ	CVCO	Thu, May 28, 2009	22.51	23.31	22.48	23.02
1486	NASDAQ	CVCO	Wed, May 27, 2009	23.35	24.06	22.55	22.61
1485	NASDAQ	CVCO	Tue, May 26, 2009	22.80	23.88	22.80	23.57
1484	NASDAQ	CVCO	Fri, May 22, 2009	23.06	24.31	22.90	22.90
1483	NASDAQ	CVCO	Thu, May 21, 2009	23.25	23.64	23.01	23.23
1482	NASDAQ	CVCO	Wed, May 20, 2009	24.10	24.64	23.31	23.52
1481	NASDAQ	CVCO	Tue, May 19, 2009	23.68	24.22	23.64	23.75
1480	NASDAQ	CVCO	Mon, May 18, 2009	23.87	23.93	23.45	23.63
1479	NASDAQ	CVCO	Fri, May 15, 2009	23.60	24.20	23.50	23.65
1478	NASDAQ	CVCO	Thu, May 14, 2009	24.54	25.33	23.61	24.74
1477	NASDAQ	CVCO	Wed, May 13, 2009	25.09	25.09	24.21	24.36
1476	NASDAQ	CVCO	Tue, May 12, 2009	25.94	26.03	24.89	25.56
1475	NASDAQ	CVCO	Mon, May 11, 2009	26.00	26.23	25.06	25.86
1474	NASDAQ	CVCO	Fri, May 8, 2009	25.16	26.36	24.95	26.36
1473	NASDAQ	CVCO	Thu, May 7, 2009	24.39	25.71	23.83	24.71
1472	NASDAQ	CVCO	Wed, May 6, 2009	24.09	24.76	23.31	24.03
1471	NASDAQ	CVCO	Tue, May 5, 2009	24.27	25.39	23.69	23.76
1470	NASDAQ	CVCO	Mon, May 4, 2009	23.55	24.49	23.50	24.49
1469	NASDAQ	CVCO	Fri, May 1, 2009	23.43	23.67	23.40	23.50
1468	NASDAQ	CVCO	Thu, Apr 30, 2009	24.11	24.11	23.44	23.44
1467	NASDAQ	CVCO	Wed, Apr 29, 2009	23.84	24.59	23.66	23.90
1466	NASDAQ	CVCO	Tue, Apr 28, 2009	23.14	23.97	23.14	23.58
1465	NASDAQ	CVCO	Mon, Apr 27, 2009	23.04	24.00	23.04	23.48
1464	NASDAQ	CVCO	Fri, Apr 24, 2009	24.04	24.31	23.39	23.66
1463	NASDAQ	CVCO	Thu, Apr 23, 2009	23.48	24.00	23.48	23.74
1462	NASDAQ	CVCO	Wed, Apr 22, 2009	23.70	24.00	23.23	23.39
1461	NASDAQ	CVCO	Tue, Apr 21, 2009	23.71	24.10	23.61	24.00
1460	NASDAQ	CVCO	Mon, Apr 20, 2009	26.22	26.22	23.78	23.87
1459	NASDAQ	CVCO	Fri, Apr 17, 2009	25.33	26.73	25.18	26.72
1458	NASDAQ	CVCO	Thu, Apr 16, 2009	25.17	25.54	24.54	25.24
1457	NASDAQ	CVCO	Wed, Apr 15, 2009	24.25	24.87	24.12	24.86
1456	NASDAQ	CVCO	Tue, Apr 14, 2009	24.95	25.69	24.22	24.39
1455	NASDAQ	CVCO	Mon, Apr 13, 2009	25.68	26.04	24.72	25.40
1454	NASDAQ	CVCO	Thu, Apr 9, 2009	24.90	26.50	24.68	25.91
1453	NASDAQ	CVCO	Wed, Apr 8, 2009	24.22	24.63	24.21	24.59
1452	NASDAQ	CVCO	Tue, Apr 7, 2009	23.96	24.38	23.94	23.97
1451	NASDAQ	CVCO	Mon, Apr 6, 2009	24.44	24.44	23.60	24.37
1450	NASDAQ	CVCO	Fri, Apr 3, 2009	24.90	25.15	24.27	24.48
1449	NASDAQ	CVCO	Thu, Apr 2, 2009	24.05	25.26	23.61	24.88
1448	NASDAQ	CVCO	Wed, Apr 1, 2009	23.25	23.82	23.11	23.45
1447	NASDAQ	CVCO	Tue, Mar 31, 2009	23.38	24.00	23.10	23.60
1446	NASDAQ	CVCO	Mon, Mar 30, 2009	22.54	23.22	21.74	23.03
1445	NASDAQ	CVCO	Fri, Mar 27, 2009	24.03	24.87	22.93	23.07
1444	NASDAQ	CVCO	Thu, Mar 26, 2009	22.78	24.55	22.31	24.55
1443	NASDAQ	CVCO	Wed, Mar 25, 2009	20.11	22.77	19.88	22.52
1442	NASDAQ	CVCO	Tue, Mar 24, 2009	19.92	21.05	19.83	19.91
1441	NASDAQ	CVCO	Mon, Mar 23, 2009	19.74	20.12	19.37	20.12
1440	NASDAQ	CVCO	Fri, Mar 20, 2009	19.98	20.29	19.17	19.17
1439	NASDAQ	CVCO	Thu, Mar 19, 2009	19.84	20.14	19.66	19.74
1438	NASDAQ	CVCO	Wed, Mar 18, 2009	20.25	20.39	19.18	19.57
1437	NASDAQ	CVCO	Tue, Mar 17, 2009	19.39	20.51	19.03	20.51
1436	NASDAQ	CVCO	Mon, Mar 16, 2009	20.10	20.10	18.89	19.46
1435	NASDAQ	CVCO	Fri, Mar 13, 2009	20.06	20.69	19.28	19.51
1434	NASDAQ	CVCO	Thu, Mar 12, 2009	19.82	20.48	19.46	20.02
1433	NASDAQ	CVCO	Wed, Mar 11, 2009	19.77	21.26	19.46	20.02
1432	NASDAQ	CVCO	Tue, Mar 10, 2009	19.66	19.87	18.80	19.55
1431	NASDAQ	CVCO	Mon, Mar 9, 2009	19.76	20.31	19.06	19.25
1430	NASDAQ	CVCO	Fri, Mar 6, 2009	20.15	20.59	19.64	20.02
1429	NASDAQ	CVCO	Thu, Mar 5, 2009	20.63	20.63	19.84	20.10
1428	NASDAQ	CVCO	Wed, Mar 4, 2009	20.68	21.98	20.33	21.02
1427	NASDAQ	CVCO	Tue, Mar 3, 2009	22.27	22.27	20.14	20.38
1426	NASDAQ	CVCO	Mon, Mar 2, 2009	22.10	22.13	21.81	22.00
1425	NASDAQ	CVCO	Fri, Feb 27, 2009	22.10	22.76	21.80	22.10
1424	NASDAQ	CVCO	Thu, Feb 26, 2009	22.31	22.91	21.90	22.10
1423	NASDAQ	CVCO	Wed, Feb 25, 2009	22.60	22.62	21.96	22.18
1422	NASDAQ	CVCO	Tue, Feb 24, 2009	22.02	22.67	21.89	22.66
1421	NASDAQ	CVCO	Mon, Feb 23, 2009	23.07	23.07	22.01	22.05
1420	NASDAQ	CVCO	Fri, Feb 20, 2009	22.78	23.40	22.53	22.81
1419	NASDAQ	CVCO	Thu, Feb 19, 2009	24.45	24.45	22.53	22.84
1418	NASDAQ	CVCO	Wed, Feb 18, 2009	23.83	24.03	23.15	23.81
1417	NASDAQ	CVCO	Tue, Feb 17, 2009	23.77	24.15	23.34	23.72
1416	NASDAQ	CVCO	Fri, Feb 13, 2009	23.73	24.58	23.39	24.42
1415	NASDAQ	CVCO	Thu, Feb 12, 2009	23.59	25.21	23.12	23.77
1414	NASDAQ	CVCO	Wed, Feb 11, 2009	23.66	23.96	23.65	23.89
1413	NASDAQ	CVCO	Tue, Feb 10, 2009	24.54	24.73	23.27	23.55
1412	NASDAQ	CVCO	Mon, Feb 9, 2009	24.83	25.09	24.75	24.86
1411	NASDAQ	CVCO	Fri, Feb 6, 2009	24.74	25.20	24.42	25.00
1410	NASDAQ	CVCO	Thu, Feb 5, 2009	24.17	24.99	23.87	24.69
1409	NASDAQ	CVCO	Wed, Feb 4, 2009	25.53	25.53	24.21	24.27
1408	NASDAQ	CVCO	Tue, Feb 3, 2009	24.87	25.73	24.72	25.01
1407	NASDAQ	CVCO	Mon, Feb 2, 2009	24.23	24.76	23.68	24.74
1406	NASDAQ	CVCO	Fri, Jan 30, 2009	23.10	24.88	22.95	24.48
1405	NASDAQ	CVCO	Thu, Jan 29, 2009	24.79	24.79	23.65	23.65
1404	NASDAQ	CVCO	Wed, Jan 28, 2009	25.25	25.40	24.80	25.00
1403	NASDAQ	CVCO	Tue, Jan 27, 2009	23.94	25.81	23.82	24.93
1402	NASDAQ	CVCO	Mon, Jan 26, 2009	24.18	24.93	23.71	23.93
1401	NASDAQ	CVCO	Fri, Jan 23, 2009	23.05	24.63	22.66	24.22
1400	NASDAQ	CVCO	Thu, Jan 22, 2009	23.00	23.37	22.92	23.17
1399	NASDAQ	CVCO	Wed, Jan 21, 2009	22.77	23.51	22.40	23.41
1398	NASDAQ	CVCO	Tue, Jan 20, 2009	23.42	23.42	22.53	22.53
1397	NASDAQ	CVCO	Fri, Jan 16, 2009	23.99	23.99	23.24	23.67
1396	NASDAQ	CVCO	Thu, Jan 15, 2009	23.28	23.79	23.24	23.67
1395	NASDAQ	CVCO	Wed, Jan 14, 2009	23.78	24.17	23.34	23.45
1394	NASDAQ	CVCO	Tue, Jan 13, 2009	23.87	24.40	23.87	24.01
1393	NASDAQ	CVCO	Mon, Jan 12, 2009	25.09	26.67	23.85	23.85
1392	NASDAQ	CVCO	Fri, Jan 9, 2009	26.61	27.24	25.00	25.20
1391	NASDAQ	CVCO	Thu, Jan 8, 2009	25.58	26.85	25.34	26.69
1390	NASDAQ	CVCO	Wed, Jan 7, 2009	26.20	26.98	25.29	25.38
1389	NASDAQ	CVCO	Tue, Jan 6, 2009	26.00	26.76	25.33	26.60
1388	NASDAQ	CVCO	Mon, Jan 5, 2009	26.05	26.19	25.08	25.83
1387	NASDAQ	CVCO	Fri, Jan 2, 2009	26.99	27.19	25.86	25.94
1386	NASDAQ	CVCO	Wed, Dec 31, 2008	24.31	27.08	24.12	26.89
1385	NASDAQ	CVCO	Tue, Dec 30, 2008	23.86	24.24	23.79	24.21
1384	NASDAQ	CVCO	Mon, Dec 29, 2008	23.25	24.00	23.25	23.51
1383	NASDAQ	CVCO	Fri, Dec 26, 2008	24.30	24.33	23.30	23.45
1382	NASDAQ	CVCO	Wed, Dec 24, 2008	24.31	24.31	23.25	23.78
1381	NASDAQ	CVCO	Tue, Dec 23, 2008	25.22	25.47	24.14	24.18
1380	NASDAQ	CVCO	Mon, Dec 22, 2008	26.72	27.20	24.34	25.02
1379	NASDAQ	CVCO	Fri, Dec 19, 2008	31.12	31.48	25.28	26.20
1378	NASDAQ	CVCO	Thu, Dec 18, 2008	31.84	31.98	29.81	29.81
1377	NASDAQ	CVCO	Wed, Dec 17, 2008	31.56	31.67	29.71	30.41
1376	NASDAQ	CVCO	Tue, Dec 16, 2008	29.68	30.45	28.16	30.15
1375	NASDAQ	CVCO	Mon, Dec 15, 2008	31.99	32.13	28.55	29.01
1374	NASDAQ	CVCO	Fri, Dec 12, 2008	29.70	31.98	28.81	31.93
1373	NASDAQ	CVCO	Thu, Dec 11, 2008	31.19	32.14	30.06	30.06
1372	NASDAQ	CVCO	Wed, Dec 10, 2008	31.55	31.76	30.80	31.53
1371	NASDAQ	CVCO	Tue, Dec 9, 2008	31.31	32.14	30.30	31.14
1370	NASDAQ	CVCO	Mon, Dec 8, 2008	31.14	31.73	30.56	31.66
1369	NASDAQ	CVCO	Fri, Dec 5, 2008	29.21	30.89	28.14	30.89
1368	NASDAQ	CVCO	Thu, Dec 4, 2008	28.03	30.49	27.63	29.45
1367	NASDAQ	CVCO	Wed, Dec 3, 2008	26.76	29.43	26.36	28.24
1366	NASDAQ	CVCO	Tue, Dec 2, 2008	26.34	28.51	24.96	27.33
1365	NASDAQ	CVCO	Mon, Dec 1, 2008	29.61	29.83	25.62	25.99
1364	NASDAQ	CVCO	Fri, Nov 28, 2008	28.43	30.45	28.28	30.26
1363	NASDAQ	CVCO	Wed, Nov 26, 2008	26.16	28.48	26.16	28.43
1362	NASDAQ	CVCO	Tue, Nov 25, 2008	26.24	26.74	25.45	26.74
1361	NASDAQ	CVCO	Mon, Nov 24, 2008	24.79	25.99	22.33	25.89
1360	NASDAQ	CVCO	Fri, Nov 21, 2008	22.16	25.69	21.90	24.50
1359	NASDAQ	CVCO	Thu, Nov 20, 2008	23.51	25.01	21.90	21.90
1358	NASDAQ	CVCO	Wed, Nov 19, 2008	25.54	25.83	23.63	23.66
1357	NASDAQ	CVCO	Tue, Nov 18, 2008	26.77	27.06	25.07	25.51
1356	NASDAQ	CVCO	Mon, Nov 17, 2008	27.00	27.72	26.01	26.66
1355	NASDAQ	CVCO	Fri, Nov 14, 2008	28.29	28.68	27.00	27.12
1354	NASDAQ	CVCO	Thu, Nov 13, 2008	27.37	28.94	25.51	28.71
1353	NASDAQ	CVCO	Wed, Nov 12, 2008	28.75	28.75	27.19	27.19
1352	NASDAQ	CVCO	Tue, Nov 11, 2008	29.32	29.51	28.38	29.12
1351	NASDAQ	CVCO	Mon, Nov 10, 2008	30.99	30.99	29.44	29.44
1350	NASDAQ	CVCO	Fri, Nov 7, 2008	30.37	30.68	29.85	30.59
1349	NASDAQ	CVCO	Thu, Nov 6, 2008	30.71	31.67	29.90	30.21
1348	NASDAQ	CVCO	Wed, Nov 5, 2008	33.46	33.46	30.75	30.84
1347	NASDAQ	CVCO	Tue, Nov 4, 2008	34.99	35.25	32.55	33.82
1346	NASDAQ	CVCO	Mon, Nov 3, 2008	34.03	34.74	33.11	34.66
1345	NASDAQ	CVCO	Fri, Oct 31, 2008	31.30	34.03	31.30	34.03
1344	NASDAQ	CVCO	Thu, Oct 30, 2008	30.89	31.74	29.81	31.60
1343	NASDAQ	CVCO	Wed, Oct 29, 2008	30.58	30.97	28.71	30.22
1342	NASDAQ	CVCO	Tue, Oct 28, 2008	27.50	30.75	27.05	30.34
1341	NASDAQ	CVCO	Mon, Oct 27, 2008	27.91	28.33	27.04	27.04
1340	NASDAQ	CVCO	Fri, Oct 24, 2008	28.23	29.39	27.28	28.00
1339	NASDAQ	CVCO	Thu, Oct 23, 2008	30.77	32.33	29.26	29.36
1338	NASDAQ	CVCO	Wed, Oct 22, 2008	30.94	32.57	30.40	30.40
1337	NASDAQ	CVCO	Tue, Oct 21, 2008	30.85	32.73	30.25	31.55
1336	NASDAQ	CVCO	Mon, Oct 20, 2008	30.90	31.97	30.25	31.27
1335	NASDAQ	CVCO	Fri, Oct 17, 2008	32.35	33.35	30.36	30.59
1334	NASDAQ	CVCO	Thu, Oct 16, 2008	29.87	33.48	29.38	33.17
1333	NASDAQ	CVCO	Wed, Oct 15, 2008	32.87	33.25	29.47	29.87
1332	NASDAQ	CVCO	Tue, Oct 14, 2008	32.37	33.50	30.79	33.36
1331	NASDAQ	CVCO	Mon, Oct 13, 2008	31.57	33.77	30.01	32.47
1330	NASDAQ	CVCO	Fri, Oct 10, 2008	28.79	30.26	28.53	30.03
1329	NASDAQ	CVCO	Thu, Oct 9, 2008	32.02	32.44	29.19	29.19
1328	NASDAQ	CVCO	Wed, Oct 8, 2008	31.25	33.13	31.08	31.43
1327	NASDAQ	CVCO	Tue, Oct 7, 2008	33.41	34.05	31.83	31.85
1326	NASDAQ	CVCO	Mon, Oct 6, 2008	32.79	34.92	32.00	32.96
1325	NASDAQ	CVCO	Fri, Oct 3, 2008	35.36	35.93	32.03	33.20
1324	NASDAQ	CVCO	Thu, Oct 2, 2008	35.85	36.67	35.07	35.31
1323	NASDAQ	CVCO	Wed, Oct 1, 2008	36.47	36.80	34.71	36.15
1322	NASDAQ	CVCO	Tue, Sep 30, 2008	35.57	37.13	34.65	36.15
1321	NASDAQ	CVCO	Mon, Sep 29, 2008	36.23	36.97	34.55	35.79
1320	NASDAQ	CVCO	Fri, Sep 26, 2008	35.57	37.00	35.57	36.73
1319	NASDAQ	CVCO	Thu, Sep 25, 2008	35.45	36.50	34.95	35.99
1318	NASDAQ	CVCO	Wed, Sep 24, 2008	35.68	35.68	34.57	35.22
1317	NASDAQ	CVCO	Tue, Sep 23, 2008	34.09	35.80	34.09	34.87
1316	NASDAQ	CVCO	Mon, Sep 22, 2008	36.21	36.99	33.90	34.00
1315	NASDAQ	CVCO	Fri, Sep 19, 2008	36.71	37.00	34.72	36.85
1314	NASDAQ	CVCO	Thu, Sep 18, 2008	35.24	36.96	34.31	35.07
1313	NASDAQ	CVCO	Wed, Sep 17, 2008	34.58	35.25	34.20	34.45
1312	NASDAQ	CVCO	Tue, Sep 16, 2008	33.08	35.15	32.93	35.11
1311	NASDAQ	CVCO	Mon, Sep 15, 2008	32.99	33.92	32.99	33.32
1310	NASDAQ	CVCO	Fri, Sep 12, 2008	33.93	34.11	33.30	33.64
1309	NASDAQ	CVCO	Thu, Sep 11, 2008	33.47	34.00	33.14	33.77
1308	NASDAQ	CVCO	Wed, Sep 10, 2008	34.24	34.24	33.45	33.83
1307	NASDAQ	CVCO	Tue, Sep 9, 2008	34.13	34.58	33.13	33.63
1306	NASDAQ	CVCO	Mon, Sep 8, 2008	35.02	35.02	33.07	33.71
1305	NASDAQ	CVCO	Fri, Sep 5, 2008	33.51	34.42	31.98	34.36
1304	NASDAQ	CVCO	Thu, Sep 4, 2008	34.89	34.89	33.39	33.86
1303	NASDAQ	CVCO	Wed, Sep 3, 2008	35.97	35.97	33.82	34.66
1302	NASDAQ	CVCO	Tue, Sep 2, 2008	35.48	36.60	34.17	35.57
1301	NASDAQ	CVCO	Fri, Aug 29, 2008	35.24	35.24	34.32	35.01
1300	NASDAQ	CVCO	Thu, Aug 28, 2008	33.75	35.26	33.10	35.12
1299	NASDAQ	CVCO	Wed, Aug 27, 2008	32.17	33.84	32.09	33.71
1298	NASDAQ	CVCO	Tue, Aug 26, 2008	35.22	35.30	32.00	32.26
1297	NASDAQ	CVCO	Mon, Aug 25, 2008	37.05	37.20	35.47	35.52
1296	NASDAQ	CVCO	Fri, Aug 22, 2008	37.20	37.49	36.76	37.47
1295	NASDAQ	CVCO	Thu, Aug 21, 2008	35.61	37.50	35.61	37.07
1294	NASDAQ	CVCO	Wed, Aug 20, 2008	36.41	37.00	35.40	36.02
1293	NASDAQ	CVCO	Tue, Aug 19, 2008	36.51	36.59	35.82	36.11
1292	NASDAQ	CVCO	Mon, Aug 18, 2008	36.90	37.52	36.52	36.77
1291	NASDAQ	CVCO	Fri, Aug 15, 2008	37.37	37.37	36.36	36.96
1290	NASDAQ	CVCO	Thu, Aug 14, 2008	36.15	37.23	35.20	36.92
1289	NASDAQ	CVCO	Wed, Aug 13, 2008	37.43	37.99	35.56	36.51
1288	NASDAQ	CVCO	Tue, Aug 12, 2008	37.14	38.44	37.14	37.59
1287	NASDAQ	CVCO	Mon, Aug 11, 2008	35.74	37.63	35.03	37.58
1286	NASDAQ	CVCO	Fri, Aug 8, 2008	34.69	35.71	34.17	35.53
1285	NASDAQ	CVCO	Thu, Aug 7, 2008	36.37	36.47	34.62	34.84
1284	NASDAQ	CVCO	Wed, Aug 6, 2008	36.10	37.29	35.70	36.75
1283	NASDAQ	CVCO	Tue, Aug 5, 2008	35.02	36.36	34.55	35.97
1282	NASDAQ	CVCO	Mon, Aug 4, 2008	34.39	34.99	34.33	34.65
1281	NASDAQ	CVCO	Fri, Aug 1, 2008	32.65	34.88	32.64	34.39
1280	NASDAQ	CVCO	Thu, Jul 31, 2008	32.66	34.29	32.57	33.70
1279	NASDAQ	CVCO	Wed, Jul 30, 2008	32.25	33.49	31.12	33.08
1278	NASDAQ	CVCO	Tue, Jul 29, 2008	30.61	32.59	30.61	32.00
1277	NASDAQ	CVCO	Mon, Jul 28, 2008	31.02	31.67	30.01	30.68
1276	NASDAQ	CVCO	Fri, Jul 25, 2008	30.42	33.46	30.42	31.76
1275	NASDAQ	CVCO	Thu, Jul 24, 2008	31.97	33.97	31.64	32.00
1274	NASDAQ	CVCO	Wed, Jul 23, 2008	31.52	32.83	31.33	31.76
1273	NASDAQ	CVCO	Tue, Jul 22, 2008	31.90	32.33	31.41	31.98
1272	NASDAQ	CVCO	Mon, Jul 21, 2008	32.19	34.69	31.45	32.01
1271	NASDAQ	CVCO	Fri, Jul 18, 2008	33.45	34.68	31.88	31.94
1270	NASDAQ	CVCO	Thu, Jul 17, 2008	32.99	34.82	32.64	33.36
1269	NASDAQ	CVCO	Wed, Jul 16, 2008	31.88	32.89	31.64	32.79
1268	NASDAQ	CVCO	Tue, Jul 15, 2008	31.37	32.93	31.36	32.14
1267	NASDAQ	CVCO	Mon, Jul 14, 2008	32.89	32.89	31.51	31.84
1266	NASDAQ	CVCO	Fri, Jul 11, 2008	31.77	32.30	31.68	32.12
1265	NASDAQ	CVCO	Thu, Jul 10, 2008	32.63	32.76	31.57	32.00
1264	NASDAQ	CVCO	Wed, Jul 9, 2008	34.14	34.14	32.54	32.54
1263	NASDAQ	CVCO	Tue, Jul 8, 2008	33.21	34.50	32.61	34.20
1262	NASDAQ	CVCO	Mon, Jul 7, 2008	32.66	33.40	32.58	32.90
1261	NASDAQ	CVCO	Thu, Jul 3, 2008	32.73	33.08	32.55	32.69
1260	NASDAQ	CVCO	Wed, Jul 2, 2008	32.76	33.21	32.45	32.74
1259	NASDAQ	CVCO	Tue, Jul 1, 2008	32.50	33.21	32.12	33.02
1258	NASDAQ	CVCO	Mon, Jun 30, 2008	33.21	33.75	32.03	32.73
1257	NASDAQ	CVCO	Fri, Jun 27, 2008	35.31	35.31	33.05	33.39
1256	NASDAQ	CVCO	Thu, Jun 26, 2008	36.03	36.07	34.83	34.94
1255	NASDAQ	CVCO	Wed, Jun 25, 2008	36.71	36.89	36.06	36.08
1254	NASDAQ	CVCO	Tue, Jun 24, 2008	37.99	37.99	36.18	36.18
1253	NASDAQ	CVCO	Mon, Jun 23, 2008	38.95	38.95	37.95	38.12
1252	NASDAQ	CVCO	Fri, Jun 20, 2008	39.02	39.02	37.90	38.91
1251	NASDAQ	CVCO	Thu, Jun 19, 2008	38.73	39.14	38.05	39.14
1250	NASDAQ	CVCO	Wed, Jun 18, 2008	38.54	38.54	37.60	38.45
1249	NASDAQ	CVCO	Tue, Jun 17, 2008	38.58	38.65	37.80	38.24
1248	NASDAQ	CVCO	Mon, Jun 16, 2008	38.30	38.86	37.56	38.05
1247	NASDAQ	CVCO	Fri, Jun 13, 2008	37.83	38.72	37.15	37.99
1246	NASDAQ	CVCO	Thu, Jun 12, 2008	36.57	37.69	36.47	37.41
1245	NASDAQ	CVCO	Wed, Jun 11, 2008	36.48	36.87	36.10	36.46
1244	NASDAQ	CVCO	Tue, Jun 10, 2008	37.26	37.33	36.12	36.67
1243	NASDAQ	CVCO	Mon, Jun 9, 2008	37.96	37.96	36.63	37.03
1242	NASDAQ	CVCO	Fri, Jun 6, 2008	38.68	38.78	37.32	37.41
1241	NASDAQ	CVCO	Thu, Jun 5, 2008	36.79	38.90	36.75	38.50
1240	NASDAQ	CVCO	Wed, Jun 4, 2008	36.30	37.34	36.14	37.16
1239	NASDAQ	CVCO	Tue, Jun 3, 2008	36.62	37.25	36.09	36.20
1238	NASDAQ	CVCO	Mon, Jun 2, 2008	37.61	37.72	36.25	36.31
1237	NASDAQ	CVCO	Fri, May 30, 2008	38.23	38.36	37.94	38.34
1236	NASDAQ	CVCO	Thu, May 29, 2008	36.60	38.85	36.60	38.49
1235	NASDAQ	CVCO	Wed, May 28, 2008	36.18	37.65	36.15	37.25
1234	NASDAQ	CVCO	Tue, May 27, 2008	36.40	37.13	36.00	36.63
1233	NASDAQ	CVCO	Fri, May 23, 2008	36.65	37.42	36.00	36.40
1232	NASDAQ	CVCO	Thu, May 22, 2008	38.04	38.90	36.45	36.56
1231	NASDAQ	CVCO	Wed, May 21, 2008	37.48	38.74	37.31	38.26
1230	NASDAQ	CVCO	Tue, May 20, 2008	37.00	37.17	36.24	36.96
1229	NASDAQ	CVCO	Mon, May 19, 2008	36.36	37.48	36.36	37.16
1228	NASDAQ	CVCO	Fri, May 16, 2008	37.70	38.13	36.46	36.71
1227	NASDAQ	CVCO	Thu, May 15, 2008	37.22	38.49	36.36	37.70
1226	NASDAQ	CVCO	Wed, May 14, 2008	37.60	37.87	37.47	37.60
1225	NASDAQ	CVCO	Tue, May 13, 2008	36.30	37.46	36.00	37.44
1224	NASDAQ	CVCO	Mon, May 12, 2008	36.14	36.36	36.00	36.36
1223	NASDAQ	CVCO	Fri, May 9, 2008	35.84	36.62	35.84	36.12
1222	NASDAQ	CVCO	Thu, May 8, 2008	36.23	37.53	36.20	36.27
1221	NASDAQ	CVCO	Wed, May 7, 2008	36.41	36.99	35.86	36.20
1220	NASDAQ	CVCO	Tue, May 6, 2008	37.02	37.86	35.81	37.26
1219	NASDAQ	CVCO	Mon, May 5, 2008	38.78	39.18	37.00	37.23
1218	NASDAQ	CVCO	Fri, May 2, 2008	39.57	39.68	38.81	39.09
1217	NASDAQ	CVCO	Thu, May 1, 2008	39.92	41.60	38.81	39.87
1216	NASDAQ	CVCO	Wed, Apr 30, 2008	39.90	40.91	39.83	39.92
1215	NASDAQ	CVCO	Tue, Apr 29, 2008	39.88	41.36	39.60	40.24
1214	NASDAQ	CVCO	Mon, Apr 28, 2008	38.54	40.41	38.53	39.95
1213	NASDAQ	CVCO	Fri, Apr 25, 2008	38.50	38.89	38.12	38.80
1212	NASDAQ	CVCO	Thu, Apr 24, 2008	37.81	38.46	37.59	38.43
1211	NASDAQ	CVCO	Wed, Apr 23, 2008	37.79	38.48	37.65	38.25
1210	NASDAQ	CVCO	Tue, Apr 22, 2008	37.51	38.91	37.37	37.77
1209	NASDAQ	CVCO	Mon, Apr 21, 2008	37.23	38.00	37.00	37.77
1208	NASDAQ	CVCO	Fri, Apr 18, 2008	37.51	38.15	37.51	37.56
1207	NASDAQ	CVCO	Thu, Apr 17, 2008	37.06	37.57	36.57	37.55
1206	NASDAQ	CVCO	Wed, Apr 16, 2008	37.34	37.34	36.36	36.89
1205	NASDAQ	CVCO	Tue, Apr 15, 2008	37.51	37.73	36.34	37.00
1204	NASDAQ	CVCO	Mon, Apr 14, 2008	37.54	37.69	36.93	37.43
1203	NASDAQ	CVCO	Fri, Apr 11, 2008	37.00	37.77	37.00	37.35
1202	NASDAQ	CVCO	Thu, Apr 10, 2008	36.79	37.88	36.36	37.30
1201	NASDAQ	CVCO	Wed, Apr 9, 2008	37.65	37.76	36.76	37.01
1200	NASDAQ	CVCO	Tue, Apr 8, 2008	36.76	37.74	36.72	37.36
1199	NASDAQ	CVCO	Mon, Apr 7, 2008	37.74	38.21	37.14	37.21
1198	NASDAQ	CVCO	Fri, Apr 4, 2008	36.96	37.98	36.85	37.54
1197	NASDAQ	CVCO	Thu, Apr 3, 2008	37.23	37.64	36.74	37.13
1196	NASDAQ	CVCO	Wed, Apr 2, 2008	36.14	37.53	36.14	37.35
1195	NASDAQ	CVCO	Tue, Apr 1, 2008	35.45	36.75	34.95	36.20
1194	NASDAQ	CVCO	Mon, Mar 31, 2008	34.25	35.53	34.19	35.04
1193	NASDAQ	CVCO	Fri, Mar 28, 2008	35.46	35.82	34.47	34.56
1192	NASDAQ	CVCO	Thu, Mar 27, 2008	35.34	36.15	34.05	35.58
1191	NASDAQ	CVCO	Wed, Mar 26, 2008	36.77	36.77	34.76	35.51
1190	NASDAQ	CVCO	Tue, Mar 25, 2008	35.09	37.00	34.85	35.91
1189	NASDAQ	CVCO	Mon, Mar 24, 2008	33.20	34.42	32.06	34.34
1188	NASDAQ	CVCO	Thu, Mar 20, 2008	35.39	37.30	32.36	32.95
1187	NASDAQ	CVCO	Wed, Mar 19, 2008	38.11	38.99	35.08	35.50
1186	NASDAQ	CVCO	Tue, Mar 18, 2008	36.04	38.53	35.03	37.52
1185	NASDAQ	CVCO	Mon, Mar 17, 2008	33.90	36.35	33.01	35.60
1184	NASDAQ	CVCO	Fri, Mar 14, 2008	34.79	35.27	33.01	34.55
1183	NASDAQ	CVCO	Thu, Mar 13, 2008	31.12	35.44	30.52	34.99
1182	NASDAQ	CVCO	Wed, Mar 12, 2008	33.89	34.50	31.03	31.60
1181	NASDAQ	CVCO	Tue, Mar 11, 2008	30.79	34.00	29.89	33.04
1180	NASDAQ	CVCO	Mon, Mar 10, 2008	31.13	32.11	29.27	29.56
1179	NASDAQ	CVCO	Fri, Mar 7, 2008	30.45	32.66	29.65	30.63
1178	NASDAQ	CVCO	Thu, Mar 6, 2008	32.97	33.60	30.25	30.56
1177	NASDAQ	CVCO	Wed, Mar 5, 2008	33.26	34.75	31.58	32.87
1176	NASDAQ	CVCO	Tue, Mar 4, 2008	32.44	34.28	31.52	33.67
1175	NASDAQ	CVCO	Mon, Mar 3, 2008	32.45	32.98	31.60	32.44
1174	NASDAQ	CVCO	Fri, Feb 29, 2008	34.61	34.61	31.60	32.94
1173	NASDAQ	CVCO	Thu, Feb 28, 2008	33.34	35.90	32.53	35.27
1172	NASDAQ	CVCO	Wed, Feb 27, 2008	35.57	37.45	32.52	34.13
1171	NASDAQ	CVCO	Tue, Feb 26, 2008	32.61	38.20	32.61	35.97
1170	NASDAQ	CVCO	Mon, Feb 25, 2008	31.37	33.55	31.37	33.29
1169	NASDAQ	CVCO	Fri, Feb 22, 2008	30.75	31.52	30.41	31.35
1168	NASDAQ	CVCO	Thu, Feb 21, 2008	32.79	33.47	30.57	30.97
1167	NASDAQ	CVCO	Wed, Feb 20, 2008	31.01	32.95	30.25	32.53
1166	NASDAQ	CVCO	Tue, Feb 19, 2008	30.90	32.45	30.40	30.80
1165	NASDAQ	CVCO	Fri, Feb 15, 2008	32.82	32.82	30.31	31.26
1164	NASDAQ	CVCO	Thu, Feb 14, 2008	32.86	34.95	32.20	32.45
1163	NASDAQ	CVCO	Wed, Feb 13, 2008	32.30	34.10	32.30	33.28
1162	NASDAQ	CVCO	Tue, Feb 12, 2008	32.56	34.25	31.58	32.24
1161	NASDAQ	CVCO	Mon, Feb 11, 2008	31.09	32.94	30.16	32.03
1160	NASDAQ	CVCO	Fri, Feb 8, 2008	30.16	31.93	29.66	31.29
1159	NASDAQ	CVCO	Thu, Feb 7, 2008	30.98	32.35	30.12	30.60
1158	NASDAQ	CVCO	Wed, Feb 6, 2008	31.00	32.75	29.80	31.09
1157	NASDAQ	CVCO	Tue, Feb 5, 2008	30.15	33.00	29.61	30.99
1156	NASDAQ	CVCO	Mon, Feb 4, 2008	32.27	32.27	29.90	30.65
1155	NASDAQ	CVCO	Fri, Feb 1, 2008	32.90	33.93	31.05	32.81
1154	NASDAQ	CVCO	Thu, Jan 31, 2008	30.46	33.03	29.56	32.87
1153	NASDAQ	CVCO	Wed, Jan 30, 2008	34.40	35.31	30.78	31.16
1152	NASDAQ	CVCO	Tue, Jan 29, 2008	33.66	36.35	31.67	34.97
1151	NASDAQ	CVCO	Mon, Jan 28, 2008	30.95	35.50	30.00	33.60
1150	NASDAQ	CVCO	Fri, Jan 25, 2008	34.20	34.44	30.04	31.48
1149	NASDAQ	CVCO	Thu, Jan 24, 2008	37.63	39.95	31.76	34.64
1148	NASDAQ	CVCO	Wed, Jan 23, 2008	37.00	39.50	36.12	37.62
1147	NASDAQ	CVCO	Tue, Jan 22, 2008	31.83	39.47	31.83	37.56
1146	NASDAQ	CVCO	Fri, Jan 18, 2008	34.79	35.92	32.75	34.47
1145	NASDAQ	CVCO	Thu, Jan 17, 2008	33.08	36.30	33.08	34.71
1144	NASDAQ	CVCO	Wed, Jan 16, 2008	32.25	37.12	31.75	33.13
1143	NASDAQ	CVCO	Tue, Jan 15, 2008	32.71	32.75	30.02	31.85
1142	NASDAQ	CVCO	Mon, Jan 14, 2008	31.91	32.92	29.91	32.66
1141	NASDAQ	CVCO	Fri, Jan 11, 2008	30.80	31.78	29.05	31.30
1140	NASDAQ	CVCO	Thu, Jan 10, 2008	31.14	32.80	28.24	31.31
1139	NASDAQ	CVCO	Wed, Jan 9, 2008	29.30	32.04	28.10	31.85
1138	NASDAQ	CVCO	Tue, Jan 8, 2008	29.82	31.71	28.11	28.65
1137	NASDAQ	CVCO	Mon, Jan 7, 2008	29.47	29.59	28.10	29.27
1136	NASDAQ	CVCO	Fri, Jan 4, 2008	29.26	30.25	27.12	29.53
1135	NASDAQ	CVCO	Thu, Jan 3, 2008	31.00	31.76	28.87	29.39
1134	NASDAQ	CVCO	Wed, Jan 2, 2008	34.11	34.57	30.91	31.09
1133	NASDAQ	CVCO	Mon, Dec 31, 2007	30.98	34.10	30.00	33.84
1132	NASDAQ	CVCO	Fri, Dec 28, 2007	30.54	31.67	30.00	31.41
1131	NASDAQ	CVCO	Thu, Dec 27, 2007	28.19	31.18	28.19	30.10
1130	NASDAQ	CVCO	Wed, Dec 26, 2007	28.93	29.23	28.85	28.87
1129	NASDAQ	CVCO	Mon, Dec 24, 2007	29.96	29.96	28.80	28.96
1128	NASDAQ	CVCO	Fri, Dec 21, 2007	33.13	33.13	27.65	28.10
1127	NASDAQ	CVCO	Thu, Dec 20, 2007	34.28	34.35	33.22	33.28
1126	NASDAQ	CVCO	Wed, Dec 19, 2007	34.96	34.99	33.63	33.94
1125	NASDAQ	CVCO	Tue, Dec 18, 2007	34.20	34.49	34.06	34.20
1124	NASDAQ	CVCO	Mon, Dec 17, 2007	34.07	34.98	34.07	34.55
1123	NASDAQ	CVCO	Fri, Dec 14, 2007	34.74	34.99	34.21	34.34
1122	NASDAQ	CVCO	Thu, Dec 13, 2007	35.75	35.75	34.16	35.06
1121	NASDAQ	CVCO	Wed, Dec 12, 2007	37.05	37.17	35.78	35.78
1120	NASDAQ	CVCO	Tue, Dec 11, 2007	37.10	37.24	36.09	36.59
1119	NASDAQ	CVCO	Mon, Dec 10, 2007	37.18	37.28	36.37	37.13
1118	NASDAQ	CVCO	Fri, Dec 7, 2007	37.48	37.49	35.78	37.18
1117	NASDAQ	CVCO	Thu, Dec 6, 2007	36.43	37.29	36.13	37.29
1116	NASDAQ	CVCO	Wed, Dec 5, 2007	36.32	36.90	36.31	36.38
1115	NASDAQ	CVCO	Tue, Dec 4, 2007	36.61	36.66	36.11	36.11
1114	NASDAQ	CVCO	Mon, Dec 3, 2007	37.58	38.00	36.26	36.88
1113	NASDAQ	CVCO	Fri, Nov 30, 2007	38.76	39.40	37.74	37.74
1112	NASDAQ	CVCO	Thu, Nov 29, 2007	38.19	39.52	38.19	38.89
1111	NASDAQ	CVCO	Wed, Nov 28, 2007	37.40	38.50	37.05	38.42
1110	NASDAQ	CVCO	Tue, Nov 27, 2007	36.03	37.39	35.99	37.13
1109	NASDAQ	CVCO	Mon, Nov 26, 2007	36.39	36.79	35.66	35.95
1108	NASDAQ	CVCO	Fri, Nov 23, 2007	36.47	36.47	36.47	36.47
1107	NASDAQ	CVCO	Wed, Nov 21, 2007	37.18	37.18	35.46	36.38
1106	NASDAQ	CVCO	Tue, Nov 20, 2007	36.99	37.77	36.95	37.54
1105	NASDAQ	CVCO	Mon, Nov 19, 2007	37.35	37.35	36.76	37.06
1104	NASDAQ	CVCO	Fri, Nov 16, 2007	37.21	37.96	37.02	37.71
1103	NASDAQ	CVCO	Thu, Nov 15, 2007	37.14	37.24	36.37	37.24
1102	NASDAQ	CVCO	Wed, Nov 14, 2007	35.93	36.87	35.93	36.40
1101	NASDAQ	CVCO	Tue, Nov 13, 2007	36.12	36.81	35.25	36.64
1100	NASDAQ	CVCO	Mon, Nov 12, 2007	37.69	37.98	36.02	36.02
1099	NASDAQ	CVCO	Fri, Nov 9, 2007	37.28	37.81	36.89	37.80
1098	NASDAQ	CVCO	Thu, Nov 8, 2007	36.27	37.94	36.27	37.38
1097	NASDAQ	CVCO	Wed, Nov 7, 2007	36.99	37.64	36.05	36.31
1096	NASDAQ	CVCO	Tue, Nov 6, 2007	37.74	37.75	36.82	37.00
1095	NASDAQ	CVCO	Mon, Nov 5, 2007	37.60	38.45	37.10	37.91
1094	NASDAQ	CVCO	Fri, Nov 2, 2007	39.16	39.88	38.51	38.51
1093	NASDAQ	CVCO	Thu, Nov 1, 2007	39.14	39.87	38.30	39.47
1092	NASDAQ	CVCO	Wed, Oct 31, 2007	37.76	39.40	37.08	39.31
1091	NASDAQ	CVCO	Tue, Oct 30, 2007	37.19	37.72	37.00	37.72
1090	NASDAQ	CVCO	Mon, Oct 29, 2007	38.50	38.91	37.10	37.41
1089	NASDAQ	CVCO	Fri, Oct 26, 2007	36.60	39.33	35.01	38.33
1088	NASDAQ	CVCO	Thu, Oct 25, 2007	35.28	36.86	35.28	36.80
1087	NASDAQ	CVCO	Wed, Oct 24, 2007	34.59	35.76	34.01	35.76
1086	NASDAQ	CVCO	Tue, Oct 23, 2007	34.36	35.08	34.36	34.59
1085	NASDAQ	CVCO	Mon, Oct 22, 2007	33.95	34.43	33.57	34.00
1084	NASDAQ	CVCO	Fri, Oct 19, 2007	34.24	34.57	33.96	33.96
1083	NASDAQ	CVCO	Thu, Oct 18, 2007	33.54	34.29	33.54	34.29
1082	NASDAQ	CVCO	Wed, Oct 17, 2007	34.75	34.75	33.60	34.07
1081	NASDAQ	CVCO	Tue, Oct 16, 2007	34.22	34.30	33.64	34.10
1080	NASDAQ	CVCO	Mon, Oct 15, 2007	36.08	36.95	35.00	35.03
1079	NASDAQ	CVCO	Fri, Oct 12, 2007	36.33	37.13	36.16	36.16
1078	NASDAQ	CVCO	Thu, Oct 11, 2007	36.59	37.16	36.21	36.42
1077	NASDAQ	CVCO	Wed, Oct 10, 2007	36.53	37.08	36.37	36.49
1076	NASDAQ	CVCO	Tue, Oct 9, 2007	37.00	37.10	36.48	36.60
1075	NASDAQ	CVCO	Mon, Oct 8, 2007	36.68	37.14	36.25	36.52
1074	NASDAQ	CVCO	Fri, Oct 5, 2007	36.24	37.16	36.24	36.84
1073	NASDAQ	CVCO	Thu, Oct 4, 2007	36.92	36.92	35.93	36.20
1072	NASDAQ	CVCO	Wed, Oct 3, 2007	35.78	36.75	35.10	36.02
1071	NASDAQ	CVCO	Tue, Oct 2, 2007	34.39	36.01	34.39	36.01
1070	NASDAQ	CVCO	Mon, Oct 1, 2007	33.42	34.32	33.30	34.10
1069	NASDAQ	CVCO	Fri, Sep 28, 2007	33.90	33.98	33.25	33.50
1068	NASDAQ	CVCO	Thu, Sep 27, 2007	33.11	33.88	33.10	33.86
1067	NASDAQ	CVCO	Wed, Sep 26, 2007	32.65	33.58	32.64	33.21
1066	NASDAQ	CVCO	Tue, Sep 25, 2007	33.67	33.79	32.82	33.15
1065	NASDAQ	CVCO	Mon, Sep 24, 2007	33.82	34.84	33.74	33.79
1064	NASDAQ	CVCO	Fri, Sep 21, 2007	34.27	34.62	33.59	33.90
1063	NASDAQ	CVCO	Thu, Sep 20, 2007	33.44	34.84	33.39	34.48
1062	NASDAQ	CVCO	Wed, Sep 19, 2007	35.01	36.20	32.81	33.27
1061	NASDAQ	CVCO	Tue, Sep 18, 2007	34.82	34.96	34.50	34.96
1060	NASDAQ	CVCO	Mon, Sep 17, 2007	34.71	35.49	34.71	34.87
1059	NASDAQ	CVCO	Fri, Sep 14, 2007	34.36	35.26	34.05	35.00
1058	NASDAQ	CVCO	Thu, Sep 13, 2007	33.80	35.08	33.80	34.83
1057	NASDAQ	CVCO	Wed, Sep 12, 2007	34.21	34.24	33.72	33.99
1056	NASDAQ	CVCO	Tue, Sep 11, 2007	34.28	34.71	34.01	34.21
1055	NASDAQ	CVCO	Mon, Sep 10, 2007	34.19	34.49	34.01	34.22
1054	NASDAQ	CVCO	Fri, Sep 7, 2007	34.36	34.92	34.09	34.25
1053	NASDAQ	CVCO	Thu, Sep 6, 2007	34.27	34.91	34.12	34.67
1052	NASDAQ	CVCO	Wed, Sep 5, 2007	35.01	35.26	34.29	34.39
1051	NASDAQ	CVCO	Tue, Sep 4, 2007	34.65	35.60	34.53	35.43
1050	NASDAQ	CVCO	Fri, Aug 31, 2007	35.11	36.00	34.86	35.12
1049	NASDAQ	CVCO	Thu, Aug 30, 2007	34.36	35.51	34.36	35.17
1048	NASDAQ	CVCO	Wed, Aug 29, 2007	34.56	34.85	34.20	34.85
1047	NASDAQ	CVCO	Tue, Aug 28, 2007	34.37	35.32	34.31	34.77
1046	NASDAQ	CVCO	Mon, Aug 27, 2007	33.99	35.90	33.99	34.91
1045	NASDAQ	CVCO	Fri, Aug 24, 2007	34.13	35.20	33.97	34.54
1044	NASDAQ	CVCO	Thu, Aug 23, 2007	34.25	34.74	34.07	34.55
1043	NASDAQ	CVCO	Wed, Aug 22, 2007	34.01	34.27	34.00	34.01
1042	NASDAQ	CVCO	Tue, Aug 21, 2007	34.10	34.75	33.87	34.16
1041	NASDAQ	CVCO	Mon, Aug 20, 2007	34.20	35.04	33.90	34.28
1040	NASDAQ	CVCO	Fri, Aug 17, 2007	34.78	36.76	34.10	35.25
1039	NASDAQ	CVCO	Thu, Aug 16, 2007	34.25	35.37	34.00	34.58
1038	NASDAQ	CVCO	Wed, Aug 15, 2007	34.95	35.53	34.45	34.64
1037	NASDAQ	CVCO	Tue, Aug 14, 2007	35.27	35.52	34.44	34.69
1036	NASDAQ	CVCO	Mon, Aug 13, 2007	36.00	36.57	34.68	35.05
1035	NASDAQ	CVCO	Fri, Aug 10, 2007	38.67	39.71	35.20	35.72
1034	NASDAQ	CVCO	Thu, Aug 9, 2007	40.50	43.15	39.33	39.40
1033	NASDAQ	CVCO	Wed, Aug 8, 2007	38.52	41.95	38.07	39.98
1032	NASDAQ	CVCO	Tue, Aug 7, 2007	35.00	38.25	35.00	38.12
1031	NASDAQ	CVCO	Mon, Aug 6, 2007	34.75	35.96	34.30	35.42
1030	NASDAQ	CVCO	Fri, Aug 3, 2007	35.19	35.19	34.39	34.53
1029	NASDAQ	CVCO	Thu, Aug 2, 2007	34.00	35.06	34.00	34.89
1028	NASDAQ	CVCO	Wed, Aug 1, 2007	34.04	35.48	33.67	34.11
1027	NASDAQ	CVCO	Tue, Jul 31, 2007	35.52	35.52	34.15	34.65
1026	NASDAQ	CVCO	Mon, Jul 30, 2007	34.95	34.95	33.77	34.10
1025	NASDAQ	CVCO	Fri, Jul 27, 2007	34.31	35.64	32.04	33.41
1024	NASDAQ	CVCO	Thu, Jul 26, 2007	35.11	35.50	34.93	35.50
1023	NASDAQ	CVCO	Wed, Jul 25, 2007	35.72	36.33	35.22	35.78
1022	NASDAQ	CVCO	Tue, Jul 24, 2007	36.29	36.52	35.27	35.27
1021	NASDAQ	CVCO	Mon, Jul 23, 2007	37.65	37.70	36.68	36.87
1020	NASDAQ	CVCO	Fri, Jul 20, 2007	37.99	38.11	37.15	37.85
1019	NASDAQ	CVCO	Thu, Jul 19, 2007	36.50	37.79	36.18	37.57
1018	NASDAQ	CVCO	Wed, Jul 18, 2007	35.93	36.99	35.93	36.84
1017	NASDAQ	CVCO	Tue, Jul 17, 2007	35.42	36.36	34.97	36.05
1016	NASDAQ	CVCO	Mon, Jul 16, 2007	36.05	36.07	35.27	35.73
1015	NASDAQ	CVCO	Fri, Jul 13, 2007	35.45	36.79	35.09	36.69
1014	NASDAQ	CVCO	Thu, Jul 12, 2007	34.47	35.71	34.20	35.70
1013	NASDAQ	CVCO	Wed, Jul 11, 2007	35.66	36.17	34.25	34.63
1012	NASDAQ	CVCO	Tue, Jul 10, 2007	34.77	35.10	34.50	34.92
1011	NASDAQ	CVCO	Mon, Jul 9, 2007	34.57	34.67	34.25	34.55
1010	NASDAQ	CVCO	Fri, Jul 6, 2007	34.90	35.45	34.63	34.80
1009	NASDAQ	CVCO	Thu, Jul 5, 2007	35.82	36.45	34.32	34.90
1008	NASDAQ	CVCO	Tue, Jul 3, 2007	36.83	37.25	35.79	36.05
1007	NASDAQ	CVCO	Mon, Jul 2, 2007	37.34	37.73	37.04	37.09
1006	NASDAQ	CVCO	Fri, Jun 29, 2007	37.68	37.68	37.45	37.52
1005	NASDAQ	CVCO	Thu, Jun 28, 2007	37.80	37.80	37.21	37.45
1004	NASDAQ	CVCO	Wed, Jun 27, 2007	37.46	37.92	37.42	37.72
1003	NASDAQ	CVCO	Tue, Jun 26, 2007	36.95	38.08	36.90	37.95
1002	NASDAQ	CVCO	Mon, Jun 25, 2007	36.70	37.69	36.70	36.99
1001	NASDAQ	CVCO	Fri, Jun 22, 2007	35.36	37.03	35.35	36.90
1000	NASDAQ	CVCO	Thu, Jun 21, 2007	34.39	35.69	34.39	35.69
999	NASDAQ	CVCO	Wed, Jun 20, 2007	34.52	35.09	34.33	34.65
998	NASDAQ	CVCO	Tue, Jun 19, 2007	34.34	34.51	33.79	34.36
997	NASDAQ	CVCO	Mon, Jun 18, 2007	33.84	35.06	33.84	34.67
996	NASDAQ	CVCO	Fri, Jun 15, 2007	34.82	34.82	33.95	34.17
995	NASDAQ	CVCO	Thu, Jun 14, 2007	34.08	34.93	33.95	34.25
994	NASDAQ	CVCO	Wed, Jun 13, 2007	33.70	34.24	33.52	33.99
993	NASDAQ	CVCO	Tue, Jun 12, 2007	34.93	35.02	33.77	33.86
992	NASDAQ	CVCO	Mon, Jun 11, 2007	35.59	36.22	35.16	35.18
991	NASDAQ	CVCO	Fri, Jun 8, 2007	36.00	36.72	35.05	35.76
990	NASDAQ	CVCO	Thu, Jun 7, 2007	36.70	36.83	35.78	35.87
989	NASDAQ	CVCO	Wed, Jun 6, 2007	37.50	37.91	36.77	37.04
988	NASDAQ	CVCO	Tue, Jun 5, 2007	38.13	39.45	37.70	37.91
987	NASDAQ	CVCO	Mon, Jun 4, 2007	37.99	38.71	37.43	38.40
986	NASDAQ	CVCO	Fri, Jun 1, 2007	38.75	39.36	38.09	38.16
985	NASDAQ	CVCO	Thu, May 31, 2007	37.79	38.72	37.79	38.64
984	NASDAQ	CVCO	Wed, May 30, 2007	37.10	38.24	36.76	38.24
983	NASDAQ	CVCO	Tue, May 29, 2007	36.68	37.76	36.47	37.43
982	NASDAQ	CVCO	Fri, May 25, 2007	37.00	37.11	36.47	36.62
981	NASDAQ	CVCO	Thu, May 24, 2007	37.36	37.72	36.52	37.02
980	NASDAQ	CVCO	Wed, May 23, 2007	37.40	38.21	37.25	37.57
979	NASDAQ	CVCO	Tue, May 22, 2007	36.83	37.99	36.81	37.80
978	NASDAQ	CVCO	Mon, May 21, 2007	36.50	37.06	36.50	36.92
977	NASDAQ	CVCO	Fri, May 18, 2007	36.69	36.73	36.32	36.52
976	NASDAQ	CVCO	Thu, May 17, 2007	36.33	36.79	36.27	36.67
975	NASDAQ	CVCO	Wed, May 16, 2007	36.30	36.40	36.23	36.35
974	NASDAQ	CVCO	Tue, May 15, 2007	36.34	36.54	36.15	36.28
973	NASDAQ	CVCO	Mon, May 14, 2007	36.30	36.74	36.20	36.40
972	NASDAQ	CVCO	Fri, May 11, 2007	36.49	36.85	36.11	36.35
971	NASDAQ	CVCO	Thu, May 10, 2007	36.34	36.46	36.15	36.20
970	NASDAQ	CVCO	Wed, May 9, 2007	36.29	36.61	35.26	36.61
969	NASDAQ	CVCO	Tue, May 8, 2007	37.04	37.04	36.00	36.66
968	NASDAQ	CVCO	Mon, May 7, 2007	37.06	37.45	37.02	37.16
967	NASDAQ	CVCO	Fri, May 4, 2007	36.69	37.29	36.00	37.18
966	NASDAQ	CVCO	Thu, May 3, 2007	36.12	38.19	35.33	36.76
965	NASDAQ	CVCO	Wed, May 2, 2007	37.15	37.90	36.15	36.78
964	NASDAQ	CVCO	Tue, May 1, 2007	37.44	38.12	37.15	37.82
963	NASDAQ	CVCO	Mon, Apr 30, 2007	36.94	38.17	36.94	37.56
962	NASDAQ	CVCO	Fri, Apr 27, 2007	37.56	38.13	37.05	37.89
961	NASDAQ	CVCO	Thu, Apr 26, 2007	37.02	37.82	37.02	37.75
960	NASDAQ	CVCO	Wed, Apr 25, 2007	36.68	37.72	36.25	37.05
959	NASDAQ	CVCO	Tue, Apr 24, 2007	36.22	36.73	36.11	36.52
958	NASDAQ	CVCO	Mon, Apr 23, 2007	35.70	36.44	35.70	36.44
957	NASDAQ	CVCO	Fri, Apr 20, 2007	36.35	36.35	34.80	35.88
956	NASDAQ	CVCO	Thu, Apr 19, 2007	36.14	36.14	35.71	35.80
955	NASDAQ	CVCO	Wed, Apr 18, 2007	36.52	36.85	36.08	36.44
954	NASDAQ	CVCO	Tue, Apr 17, 2007	38.04	38.04	36.63	36.83
953	NASDAQ	CVCO	Mon, Apr 16, 2007	38.00	38.12	37.84	37.95
952	NASDAQ	CVCO	Fri, Apr 13, 2007	36.60	37.83	36.29	37.70
951	NASDAQ	CVCO	Thu, Apr 12, 2007	36.05	36.51	35.98	36.51
950	NASDAQ	CVCO	Wed, Apr 11, 2007	36.00	36.38	35.75	36.02
949	NASDAQ	CVCO	Tue, Apr 10, 2007	35.69	35.91	35.69	35.90
948	NASDAQ	CVCO	Mon, Apr 9, 2007	37.67	37.68	35.95	35.95
947	NASDAQ	CVCO	Thu, Apr 5, 2007	38.20	38.24	37.05	37.38
946	NASDAQ	CVCO	Wed, Apr 4, 2007	35.61	38.74	35.43	38.21
945	NASDAQ	CVCO	Tue, Apr 3, 2007	34.87	35.82	34.74	35.76
944	NASDAQ	CVCO	Mon, Apr 2, 2007	34.95	35.19	34.63	34.80
943	NASDAQ	CVCO	Fri, Mar 30, 2007	34.75	34.95	33.99	34.95
942	NASDAQ	CVCO	Thu, Mar 29, 2007	35.30	35.30	34.33	34.33
941	NASDAQ	CVCO	Wed, Mar 28, 2007	34.84	35.24	34.69	35.00
940	NASDAQ	CVCO	Tue, Mar 27, 2007	35.31	35.31	34.85	35.00
939	NASDAQ	CVCO	Mon, Mar 26, 2007	35.40	35.40	34.86	35.07
938	NASDAQ	CVCO	Fri, Mar 23, 2007	35.20	35.56	35.20	35.41
937	NASDAQ	CVCO	Thu, Mar 22, 2007	36.00	36.11	35.11	35.38
936	NASDAQ	CVCO	Wed, Mar 21, 2007	35.24	35.80	34.84	35.75
935	NASDAQ	CVCO	Tue, Mar 20, 2007	34.58	35.20	34.54	35.20
934	NASDAQ	CVCO	Mon, Mar 19, 2007	33.57	34.83	33.57	34.74
933	NASDAQ	CVCO	Fri, Mar 16, 2007	34.08	34.57	33.53	33.70
932	NASDAQ	CVCO	Thu, Mar 15, 2007	32.32	34.09	32.32	34.09
931	NASDAQ	CVCO	Wed, Mar 14, 2007	31.93	32.67	31.93	32.57
930	NASDAQ	CVCO	Tue, Mar 13, 2007	32.78	32.90	32.09	32.20
929	NASDAQ	CVCO	Mon, Mar 12, 2007	32.45	33.56	32.36	32.64
928	NASDAQ	CVCO	Fri, Mar 9, 2007	32.54	33.01	32.54	33.01
927	NASDAQ	CVCO	Thu, Mar 8, 2007	32.33	32.61	31.88	32.22
926	NASDAQ	CVCO	Wed, Mar 7, 2007	32.23	32.66	32.05	32.14
925	NASDAQ	CVCO	Tue, Mar 6, 2007	32.36	32.62	32.14	32.28
924	NASDAQ	CVCO	Mon, Mar 5, 2007	32.00	32.52	31.90	32.00
923	NASDAQ	CVCO	Fri, Mar 2, 2007	32.21	32.56	32.21	32.23
922	NASDAQ	CVCO	Thu, Mar 1, 2007	32.28	34.14	32.10	32.61
921	NASDAQ	CVCO	Wed, Feb 28, 2007	33.00	33.59	32.85	33.01
920	NASDAQ	CVCO	Tue, Feb 27, 2007	34.45	34.67	33.05	33.10
919	NASDAQ	CVCO	Mon, Feb 26, 2007	35.02	35.25	34.74	35.07
918	NASDAQ	CVCO	Fri, Feb 23, 2007	34.24	34.87	34.11	34.75
917	NASDAQ	CVCO	Thu, Feb 22, 2007	33.88	34.55	33.84	34.44
916	NASDAQ	CVCO	Wed, Feb 21, 2007	33.71	34.05	33.71	33.91
915	NASDAQ	CVCO	Tue, Feb 20, 2007	33.93	34.24	33.52	34.05
914	NASDAQ	CVCO	Fri, Feb 16, 2007	33.68	34.10	33.57	33.85
913	NASDAQ	CVCO	Thu, Feb 15, 2007	33.36	33.71	33.31	33.55
912	NASDAQ	CVCO	Wed, Feb 14, 2007	33.47	33.54	33.00	33.50
911	NASDAQ	CVCO	Tue, Feb 13, 2007	32.96	33.58	32.96	33.58
910	NASDAQ	CVCO	Mon, Feb 12, 2007	33.03	33.48	32.84	32.95
909	NASDAQ	CVCO	Fri, Feb 9, 2007	34.26	34.26	32.75	32.92
908	NASDAQ	CVCO	Thu, Feb 8, 2007	34.50	34.87	34.10	34.42
907	NASDAQ	CVCO	Wed, Feb 7, 2007	32.98	35.42	32.79	34.55
906	NASDAQ	CVCO	Tue, Feb 6, 2007	33.07	33.20	32.69	33.20
905	NASDAQ	CVCO	Mon, Feb 5, 2007	33.01	33.30	32.78	33.01
904	NASDAQ	CVCO	Fri, Feb 2, 2007	32.72	33.21	32.72	33.14
903	NASDAQ	CVCO	Thu, Feb 1, 2007	32.96	33.16	32.40	32.40
902	NASDAQ	CVCO	Wed, Jan 31, 2007	32.20	32.96	32.04	32.37
901	NASDAQ	CVCO	Tue, Jan 30, 2007	32.02	32.51	32.02	32.31
900	NASDAQ	CVCO	Mon, Jan 29, 2007	31.70	32.53	31.70	32.36
899	NASDAQ	CVCO	Fri, Jan 26, 2007	31.68	32.17	31.65	31.92
898	NASDAQ	CVCO	Thu, Jan 25, 2007	32.91	33.19	31.68	31.75
897	NASDAQ	CVCO	Wed, Jan 24, 2007	33.00	33.00	32.30	32.61
896	NASDAQ	CVCO	Tue, Jan 23, 2007	32.66	33.35	32.39	32.39
895	NASDAQ	CVCO	Mon, Jan 22, 2007	32.25	32.54	32.00	32.00
894	NASDAQ	CVCO	Fri, Jan 19, 2007	32.21	32.70	32.09	32.27
893	NASDAQ	CVCO	Thu, Jan 18, 2007	32.53	32.75	32.16	32.22
892	NASDAQ	CVCO	Wed, Jan 17, 2007	33.00	33.58	32.46	32.63
891	NASDAQ	CVCO	Tue, Jan 16, 2007	34.37	34.37	33.00	33.00
890	NASDAQ	CVCO	Fri, Jan 12, 2007	33.00	34.37	33.00	34.09
889	NASDAQ	CVCO	Thu, Jan 11, 2007	33.10	34.53	32.50	32.88
888	NASDAQ	CVCO	Wed, Jan 10, 2007	32.47	33.09	32.25	32.84
887	NASDAQ	CVCO	Tue, Jan 9, 2007	32.73	32.73	32.25	32.53
886	NASDAQ	CVCO	Mon, Jan 8, 2007	33.01	33.15	32.10	32.54
885	NASDAQ	CVCO	Fri, Jan 5, 2007	34.63	34.63	32.95	33.16
884	NASDAQ	CVCO	Thu, Jan 4, 2007	35.00	35.14	34.53	35.00
883	NASDAQ	CVCO	Wed, Jan 3, 2007	35.99	35.99	34.14	34.92
882	NASDAQ	CVCO	Fri, Dec 29, 2006	35.86	36.18	34.73	35.04
881	NASDAQ	CVCO	Thu, Dec 28, 2006	35.44	35.75	35.38	35.73
880	NASDAQ	CVCO	Wed, Dec 27, 2006	33.91	35.45	33.91	35.33
879	NASDAQ	CVCO	Tue, Dec 26, 2006	33.83	34.17	33.69	34.02
878	NASDAQ	CVCO	Fri, Dec 22, 2006	34.08	34.37	33.54	34.32
877	NASDAQ	CVCO	Thu, Dec 21, 2006	34.05	34.20	33.76	34.03
876	NASDAQ	CVCO	Wed, Dec 20, 2006	34.00	34.21	33.76	34.05
875	NASDAQ	CVCO	Tue, Dec 19, 2006	33.91	34.35	33.71	34.32
874	NASDAQ	CVCO	Mon, Dec 18, 2006	35.45	35.45	33.76	33.97
873	NASDAQ	CVCO	Fri, Dec 15, 2006	34.96	35.10	34.68	35.04
872	NASDAQ	CVCO	Thu, Dec 14, 2006	34.92	35.43	34.69	34.69
871	NASDAQ	CVCO	Wed, Dec 13, 2006	34.73	35.42	34.73	34.92
870	NASDAQ	CVCO	Tue, Dec 12, 2006	35.28	35.28	34.40	34.41
869	NASDAQ	CVCO	Mon, Dec 11, 2006	34.72	35.40	34.72	35.20
868	NASDAQ	CVCO	Fri, Dec 8, 2006	35.39	35.39	34.72	35.05
867	NASDAQ	CVCO	Thu, Dec 7, 2006	35.68	35.72	35.40	35.40
866	NASDAQ	CVCO	Wed, Dec 6, 2006	35.53	35.70	35.41	35.44
865	NASDAQ	CVCO	Tue, Dec 5, 2006	35.50	35.72	35.30	35.67
864	NASDAQ	CVCO	Mon, Dec 4, 2006	35.54	35.99	35.24	35.53
863	NASDAQ	CVCO	Fri, Dec 1, 2006	35.45	35.50	34.90	35.41
862	NASDAQ	CVCO	Thu, Nov 30, 2006	35.22	35.99	35.22	35.50
861	NASDAQ	CVCO	Wed, Nov 29, 2006	35.13	35.90	35.12	35.41
860	NASDAQ	CVCO	Tue, Nov 28, 2006	34.59	35.00	34.59	34.95
859	NASDAQ	CVCO	Mon, Nov 27, 2006	35.62	35.62	34.73	34.75
858	NASDAQ	CVCO	Fri, Nov 24, 2006	36.25	36.25	35.74	35.80
857	NASDAQ	CVCO	Wed, Nov 22, 2006	36.70	36.78	35.39	36.32
856	NASDAQ	CVCO	Tue, Nov 21, 2006	36.80	36.80	36.31	36.58
855	NASDAQ	CVCO	Mon, Nov 20, 2006	36.20	36.92	36.11	36.92
854	NASDAQ	CVCO	Fri, Nov 17, 2006	36.61	36.61	35.74	36.24
853	NASDAQ	CVCO	Thu, Nov 16, 2006	36.10	36.75	35.82	36.61
852	NASDAQ	CVCO	Wed, Nov 15, 2006	34.72	36.07	34.72	35.93
851	NASDAQ	CVCO	Tue, Nov 14, 2006	33.92	34.62	33.78	34.62
850	NASDAQ	CVCO	Mon, Nov 13, 2006	33.85	33.99	33.58	33.79
849	NASDAQ	CVCO	Fri, Nov 10, 2006	34.03	34.13	33.30	33.78
848	NASDAQ	CVCO	Thu, Nov 9, 2006	35.94	36.09	33.88	34.08
847	NASDAQ	CVCO	Wed, Nov 8, 2006	34.25	36.12	34.25	35.79
846	NASDAQ	CVCO	Tue, Nov 7, 2006	34.00	34.83	33.99	34.48
845	NASDAQ	CVCO	Mon, Nov 6, 2006	33.27	34.13	33.13	34.01
844	NASDAQ	CVCO	Fri, Nov 3, 2006	33.09	33.54	33.00	33.05
843	NASDAQ	CVCO	Thu, Nov 2, 2006	33.00	33.12	32.80	33.06
842	NASDAQ	CVCO	Wed, Nov 1, 2006	33.63	33.74	33.02	33.13
841	NASDAQ	CVCO	Tue, Oct 31, 2006	33.25	33.85	33.00	33.58
840	NASDAQ	CVCO	Mon, Oct 30, 2006	34.18	34.35	32.57	33.33
839	NASDAQ	CVCO	Fri, Oct 27, 2006	34.55	34.61	33.97	34.35
838	NASDAQ	CVCO	Thu, Oct 26, 2006	33.64	34.70	33.48	34.70
837	NASDAQ	CVCO	Wed, Oct 25, 2006	33.20	33.40	33.01	33.40
836	NASDAQ	CVCO	Tue, Oct 24, 2006	33.25	33.39	33.00	33.23
835	NASDAQ	CVCO	Mon, Oct 23, 2006	34.60	34.60	33.13	33.45
834	NASDAQ	CVCO	Fri, Oct 20, 2006	32.80	35.42	29.18	34.79
833	NASDAQ	CVCO	Thu, Oct 19, 2006	34.09	34.78	33.76	34.26
832	NASDAQ	CVCO	Wed, Oct 18, 2006	33.33	34.90	33.33	33.70
831	NASDAQ	CVCO	Tue, Oct 17, 2006	33.45	34.09	33.25	33.54
830	NASDAQ	CVCO	Mon, Oct 16, 2006	33.31	34.80	33.31	34.52
829	NASDAQ	CVCO	Fri, Oct 13, 2006	33.18	33.35	32.98	33.22
828	NASDAQ	CVCO	Thu, Oct 12, 2006	33.27	33.40	33.01	33.29
827	NASDAQ	CVCO	Wed, Oct 11, 2006	33.31	33.37	32.93	33.05
826	NASDAQ	CVCO	Tue, Oct 10, 2006	33.10	33.84	33.10	33.33
825	NASDAQ	CVCO	Mon, Oct 9, 2006	33.10	33.63	33.00	33.29
824	NASDAQ	CVCO	Fri, Oct 6, 2006	33.02	33.52	32.49	33.22
823	NASDAQ	CVCO	Thu, Oct 5, 2006	32.01	33.45	31.84	33.26
822	NASDAQ	CVCO	Wed, Oct 4, 2006	30.63	32.58	30.35	32.11
821	NASDAQ	CVCO	Tue, Oct 3, 2006	30.68	30.68	29.92	30.24
820	NASDAQ	CVCO	Mon, Oct 2, 2006	31.40	31.50	30.47	30.65
819	NASDAQ	CVCO	Fri, Sep 29, 2006	30.23	31.51	30.23	31.51
818	NASDAQ	CVCO	Thu, Sep 28, 2006	29.26	30.47	29.26	30.16
817	NASDAQ	CVCO	Wed, Sep 27, 2006	29.47	29.47	28.90	29.14
816	NASDAQ	CVCO	Tue, Sep 26, 2006	29.30	29.84	29.01	29.46
815	NASDAQ	CVCO	Mon, Sep 25, 2006	29.88	30.23	28.92	29.41
814	NASDAQ	CVCO	Fri, Sep 22, 2006	30.46	30.46	29.81	29.94
813	NASDAQ	CVCO	Thu, Sep 21, 2006	31.09	31.09	30.26	30.45
812	NASDAQ	CVCO	Wed, Sep 20, 2006	31.97	31.97	30.98	31.10
811	NASDAQ	CVCO	Tue, Sep 19, 2006	31.76	32.65	31.50	31.76
810	NASDAQ	CVCO	Mon, Sep 18, 2006	31.94	32.36	31.75	31.84
809	NASDAQ	CVCO	Fri, Sep 15, 2006	33.30	33.34	31.58	31.93
808	NASDAQ	CVCO	Thu, Sep 14, 2006	32.88	33.44	32.55	33.11
807	NASDAQ	CVCO	Wed, Sep 13, 2006	32.41	32.93	31.84	32.87
806	NASDAQ	CVCO	Tue, Sep 12, 2006	32.07	32.50	31.84	32.47
805	NASDAQ	CVCO	Mon, Sep 11, 2006	31.86	32.44	31.86	32.00
804	NASDAQ	CVCO	Fri, Sep 8, 2006	31.95	32.00	31.65	32.00
803	NASDAQ	CVCO	Thu, Sep 7, 2006	31.85	32.96	31.85	32.08
802	NASDAQ	CVCO	Wed, Sep 6, 2006	33.03	33.03	31.73	32.00
801	NASDAQ	CVCO	Tue, Sep 5, 2006	34.32	34.73	33.28	33.28
800	NASDAQ	CVCO	Fri, Sep 1, 2006	34.22	34.73	34.19	34.21
799	NASDAQ	CVCO	Thu, Aug 31, 2006	32.55	34.27	32.55	34.02
798	NASDAQ	CVCO	Wed, Aug 30, 2006	32.58	32.74	31.95	32.61
797	NASDAQ	CVCO	Tue, Aug 29, 2006	31.54	32.24	31.33	32.06
796	NASDAQ	CVCO	Mon, Aug 28, 2006	31.57	31.91	31.38	31.41
795	NASDAQ	CVCO	Fri, Aug 25, 2006	31.25	31.78	31.25	31.65
794	NASDAQ	CVCO	Thu, Aug 24, 2006	31.24	31.62	31.24	31.36
793	NASDAQ	CVCO	Wed, Aug 23, 2006	31.17	31.69	30.90	31.13
792	NASDAQ	CVCO	Tue, Aug 22, 2006	31.00	31.52	30.80	31.07
791	NASDAQ	CVCO	Mon, Aug 21, 2006	31.10	31.37	30.99	31.06
790	NASDAQ	CVCO	Fri, Aug 18, 2006	31.66	31.72	31.26	31.36
789	NASDAQ	CVCO	Thu, Aug 17, 2006	31.63	31.82	31.35	31.50
788	NASDAQ	CVCO	Wed, Aug 16, 2006	31.34	31.78	30.31	31.60
787	NASDAQ	CVCO	Tue, Aug 15, 2006	31.00	31.71	30.88	31.35
786	NASDAQ	CVCO	Mon, Aug 14, 2006	32.70	32.89	30.72	30.78
785	NASDAQ	CVCO	Fri, Aug 11, 2006	32.29	32.30	31.83	32.30
784	NASDAQ	CVCO	Thu, Aug 10, 2006	32.34	32.43	31.40	32.20
783	NASDAQ	CVCO	Wed, Aug 9, 2006	34.22	34.22	32.28	32.49
782	NASDAQ	CVCO	Tue, Aug 8, 2006	33.50	34.48	33.18	33.73
781	NASDAQ	CVCO	Mon, Aug 7, 2006	34.00	34.18	33.52	33.75
780	NASDAQ	CVCO	Fri, Aug 4, 2006	34.00	34.70	33.59	34.04
779	NASDAQ	CVCO	Thu, Aug 3, 2006	33.54	34.96	33.52	34.76
778	NASDAQ	CVCO	Wed, Aug 2, 2006	33.28	33.97	32.98	33.58
777	NASDAQ	CVCO	Tue, Aug 1, 2006	31.80	33.18	31.77	32.95
776	NASDAQ	CVCO	Mon, Jul 31, 2006	32.04	33.37	32.04	32.75
775	NASDAQ	CVCO	Fri, Jul 28, 2006	31.85	33.12	31.35	32.95
774	NASDAQ	CVCO	Thu, Jul 27, 2006	32.54	33.77	31.25	31.85
773	NASDAQ	CVCO	Wed, Jul 26, 2006	34.41	34.49	32.65	32.92
772	NASDAQ	CVCO	Tue, Jul 25, 2006	35.77	36.46	34.62	34.73
771	NASDAQ	CVCO	Mon, Jul 24, 2006	37.06	37.15	35.94	36.04
770	NASDAQ	CVCO	Fri, Jul 21, 2006	37.03	37.50	36.26	37.08
769	NASDAQ	CVCO	Thu, Jul 20, 2006	38.90	38.90	37.51	38.01
768	NASDAQ	CVCO	Wed, Jul 19, 2006	38.00	38.89	38.00	38.67
767	NASDAQ	CVCO	Tue, Jul 18, 2006	38.78	38.91	38.00	38.13
766	NASDAQ	CVCO	Mon, Jul 17, 2006	37.96	38.86	37.96	38.22
765	NASDAQ	CVCO	Fri, Jul 14, 2006	40.75	41.70	37.35	38.33
764	NASDAQ	CVCO	Thu, Jul 13, 2006	43.02	43.02	40.02	40.89
763	NASDAQ	CVCO	Wed, Jul 12, 2006	44.40	44.40	42.94	43.19
762	NASDAQ	CVCO	Tue, Jul 11, 2006	43.35	43.92	43.00	43.82
761	NASDAQ	CVCO	Mon, Jul 10, 2006	43.50	43.56	43.16	43.36
760	NASDAQ	CVCO	Fri, Jul 7, 2006	42.89	43.42	42.87	43.33
759	NASDAQ	CVCO	Thu, Jul 6, 2006	43.20	44.46	42.64	42.88
758	NASDAQ	CVCO	Wed, Jul 5, 2006	44.50	45.49	43.12	43.67
757	NASDAQ	CVCO	Mon, Jul 3, 2006	44.61	45.48	44.59	44.90
756	NASDAQ	CVCO	Fri, Jun 30, 2006	48.37	48.37	44.44	44.44
755	NASDAQ	CVCO	Thu, Jun 29, 2006	46.50	48.21	45.61	48.13
754	NASDAQ	CVCO	Wed, Jun 28, 2006	47.45	47.45	45.40	46.26
753	NASDAQ	CVCO	Tue, Jun 27, 2006	48.00	48.29	46.92	47.40
752	NASDAQ	CVCO	Mon, Jun 26, 2006	45.64	47.91	44.89	47.77
751	NASDAQ	CVCO	Fri, Jun 23, 2006	44.99	46.60	43.03	44.94
750	NASDAQ	CVCO	Thu, Jun 22, 2006	42.76	44.12	42.05	43.50
749	NASDAQ	CVCO	Wed, Jun 21, 2006	43.01	43.30	42.87	42.97
748	NASDAQ	CVCO	Tue, Jun 20, 2006	42.51	43.40	42.51	43.36
747	NASDAQ	CVCO	Mon, Jun 19, 2006	43.41	43.96	42.63	43.16
746	NASDAQ	CVCO	Fri, Jun 16, 2006	44.50	44.50	43.15	43.18
745	NASDAQ	CVCO	Thu, Jun 15, 2006	43.90	44.79	43.88	44.34
744	NASDAQ	CVCO	Wed, Jun 14, 2006	43.17	44.10	42.50	44.10
743	NASDAQ	CVCO	Tue, Jun 13, 2006	44.21	45.14	43.55	43.79
742	NASDAQ	CVCO	Mon, Jun 12, 2006	45.25	45.51	44.37	44.79
741	NASDAQ	CVCO	Fri, Jun 9, 2006	45.10	46.10	44.44	45.21
740	NASDAQ	CVCO	Thu, Jun 8, 2006	45.59	46.26	44.95	45.20
739	NASDAQ	CVCO	Wed, Jun 7, 2006	45.76	47.19	45.49	46.14
738	NASDAQ	CVCO	Tue, Jun 6, 2006	46.33	48.47	45.07	45.64
737	NASDAQ	CVCO	Mon, Jun 5, 2006	48.06	49.85	46.29	46.85
736	NASDAQ	CVCO	Fri, Jun 2, 2006	48.85	48.97	47.76	48.23
735	NASDAQ	CVCO	Thu, Jun 1, 2006	47.20	48.80	46.85	48.57
734	NASDAQ	CVCO	Wed, May 31, 2006	44.98	47.85	44.98	47.43
733	NASDAQ	CVCO	Tue, May 30, 2006	45.49	45.95	45.06	45.43
732	NASDAQ	CVCO	Fri, May 26, 2006	45.53	46.75	45.40	45.83
731	NASDAQ	CVCO	Thu, May 25, 2006	44.97	45.20	44.57	45.16
730	NASDAQ	CVCO	Wed, May 24, 2006	44.78	45.35	44.55	44.98
729	NASDAQ	CVCO	Tue, May 23, 2006	44.58	45.00	44.58	44.98
728	NASDAQ	CVCO	Mon, May 22, 2006	44.17	45.05	44.01	44.29
727	NASDAQ	CVCO	Fri, May 19, 2006	45.39	45.40	44.00	45.05
726	NASDAQ	CVCO	Thu, May 18, 2006	45.33	46.74	45.00	45.41
725	NASDAQ	CVCO	Wed, May 17, 2006	44.46	45.38	44.46	45.10
724	NASDAQ	CVCO	Tue, May 16, 2006	45.14	46.35	45.00	46.18
723	NASDAQ	CVCO	Mon, May 15, 2006	45.01	45.92	45.01	45.55
722	NASDAQ	CVCO	Fri, May 12, 2006	44.70	45.80	44.70	45.31
721	NASDAQ	CVCO	Thu, May 11, 2006	45.01	45.47	44.84	45.00
720	NASDAQ	CVCO	Wed, May 10, 2006	46.25	46.32	45.70	45.70
719	NASDAQ	CVCO	Tue, May 9, 2006	45.84	47.07	45.79	46.40
718	NASDAQ	CVCO	Mon, May 8, 2006	45.15	47.36	45.15	46.24
717	NASDAQ	CVCO	Fri, May 5, 2006	45.50	45.90	45.50	45.74
716	NASDAQ	CVCO	Thu, May 4, 2006	45.55	46.39	45.16	45.40
715	NASDAQ	CVCO	Wed, May 3, 2006	46.00	46.44	45.06	45.89
714	NASDAQ	CVCO	Tue, May 2, 2006	43.02	46.98	43.02	46.35
713	NASDAQ	CVCO	Mon, May 1, 2006	44.49	46.88	40.75	46.50
712	NASDAQ	CVCO	Fri, Apr 28, 2006	44.70	45.85	44.70	45.27
711	NASDAQ	CVCO	Thu, Apr 27, 2006	45.31	45.60	45.01	45.46
710	NASDAQ	CVCO	Wed, Apr 26, 2006	45.00	45.13	45.00	45.06
709	NASDAQ	CVCO	Tue, Apr 25, 2006	45.08	46.02	44.81	44.81
708	NASDAQ	CVCO	Mon, Apr 24, 2006	45.35	46.62	45.35	46.02
707	NASDAQ	CVCO	Fri, Apr 21, 2006	45.83	46.77	45.75	46.68
706	NASDAQ	CVCO	Thu, Apr 20, 2006	45.24	46.26	45.23	46.07
705	NASDAQ	CVCO	Wed, Apr 19, 2006	44.93	45.73	44.55	45.68
704	NASDAQ	CVCO	Tue, Apr 18, 2006	46.00	46.60	45.03	45.61
703	NASDAQ	CVCO	Mon, Apr 17, 2006	47.23	47.24	46.09	46.34
702	NASDAQ	CVCO	Thu, Apr 13, 2006	45.36	46.18	45.07	45.55
701	NASDAQ	CVCO	Wed, Apr 12, 2006	46.37	46.60	45.09	46.24
700	NASDAQ	CVCO	Tue, Apr 11, 2006	47.25	47.47	45.10	46.30
699	NASDAQ	CVCO	Mon, Apr 10, 2006	47.64	47.94	46.55	47.25
698	NASDAQ	CVCO	Fri, Apr 7, 2006	47.00	47.73	46.63	46.99
697	NASDAQ	CVCO	Thu, Apr 6, 2006	47.64	47.98	47.00	47.45
696	NASDAQ	CVCO	Wed, Apr 5, 2006	48.91	48.91	47.32	48.08
695	NASDAQ	CVCO	Tue, Apr 4, 2006	49.00	49.00	48.62	48.91
694	NASDAQ	CVCO	Mon, Apr 3, 2006	48.55	48.98	48.42	48.96
693	NASDAQ	CVCO	Fri, Mar 31, 2006	47.85	48.59	47.85	48.59
692	NASDAQ	CVCO	Thu, Mar 30, 2006	47.90	47.93	47.75	47.91
691	NASDAQ	CVCO	Wed, Mar 29, 2006	46.23	48.50	46.23	48.03
690	NASDAQ	CVCO	Tue, Mar 28, 2006	46.00	46.05	45.51	46.00
689	NASDAQ	CVCO	Mon, Mar 27, 2006	46.05	46.05	45.44	46.00
688	NASDAQ	CVCO	Fri, Mar 24, 2006	45.46	46.08	45.18	45.94
687	NASDAQ	CVCO	Thu, Mar 23, 2006	45.30	45.94	45.17	45.82
686	NASDAQ	CVCO	Wed, Mar 22, 2006	45.65	45.82	45.10	45.49
685	NASDAQ	CVCO	Tue, Mar 21, 2006	46.05	46.05	45.03	45.67
684	NASDAQ	CVCO	Mon, Mar 20, 2006	45.42	46.00	45.04	45.60
683	NASDAQ	CVCO	Fri, Mar 17, 2006	46.00	46.25	45.75	45.75
682	NASDAQ	CVCO	Thu, Mar 16, 2006	45.03	45.73	44.95	45.73
681	NASDAQ	CVCO	Wed, Mar 15, 2006	45.72	45.90	44.71	45.30
680	NASDAQ	CVCO	Tue, Mar 14, 2006	45.60	45.60	44.50	45.02
679	NASDAQ	CVCO	Mon, Mar 13, 2006	46.54	46.54	45.04	45.26
678	NASDAQ	CVCO	Fri, Mar 10, 2006	46.25	46.34	45.60	46.10
677	NASDAQ	CVCO	Thu, Mar 9, 2006	43.38	47.00	43.02	46.37
676	NASDAQ	CVCO	Wed, Mar 8, 2006	43.31	43.55	43.00	43.21
675	NASDAQ	CVCO	Tue, Mar 7, 2006	44.71	44.71	43.59	43.99
674	NASDAQ	CVCO	Mon, Mar 6, 2006	46.00	46.98	42.87	44.27
673	NASDAQ	CVCO	Fri, Mar 3, 2006	46.50	46.86	45.78	45.90
672	NASDAQ	CVCO	Thu, Mar 2, 2006	46.25	46.30	46.04	46.29
671	NASDAQ	CVCO	Wed, Mar 1, 2006	46.08	46.45	45.11	46.45
670	NASDAQ	CVCO	Tue, Feb 28, 2006	45.88	46.05	45.44	46.05
669	NASDAQ	CVCO	Mon, Feb 27, 2006	46.09	46.24	45.81	46.00
668	NASDAQ	CVCO	Fri, Feb 24, 2006	45.54	46.00	45.45	45.96
667	NASDAQ	CVCO	Thu, Feb 23, 2006	46.10	46.10	45.16	45.96
666	NASDAQ	CVCO	Wed, Feb 22, 2006	46.01	46.01	45.10	45.80
665	NASDAQ	CVCO	Tue, Feb 21, 2006	45.83	45.83	45.05	45.55
664	NASDAQ	CVCO	Fri, Feb 17, 2006	45.60	45.89	45.16	45.54
663	NASDAQ	CVCO	Thu, Feb 16, 2006	45.32	45.88	44.27	45.26
662	NASDAQ	CVCO	Wed, Feb 15, 2006	44.25	45.99	41.50	44.98
661	NASDAQ	CVCO	Tue, Feb 14, 2006	45.12	45.12	42.60	44.03
660	NASDAQ	CVCO	Mon, Feb 13, 2006	46.50	48.00	46.07	47.23
659	NASDAQ	CVCO	Fri, Feb 10, 2006	44.41	46.82	44.41	45.92
658	NASDAQ	CVCO	Thu, Feb 9, 2006	42.95	43.81	42.85	43.81
657	NASDAQ	CVCO	Wed, Feb 8, 2006	43.00	43.80	43.00	43.28
656	NASDAQ	CVCO	Tue, Feb 7, 2006	43.99	43.99	42.73	42.94
655	NASDAQ	CVCO	Mon, Feb 6, 2006	43.44	43.44	42.58	43.32
654	NASDAQ	CVCO	Fri, Feb 3, 2006	43.43	43.99	42.57	43.20
653	NASDAQ	CVCO	Thu, Feb 2, 2006	42.69	44.25	42.00	43.21
652	NASDAQ	CVCO	Wed, Feb 1, 2006	42.83	43.12	41.54	42.48
651	NASDAQ	CVCO	Tue, Jan 31, 2006	42.42	42.42	40.36	42.40
650	NASDAQ	CVCO	Mon, Jan 30, 2006	42.13	42.50	41.68	42.03
649	NASDAQ	CVCO	Fri, Jan 27, 2006	40.58	42.97	40.52	41.50
648	NASDAQ	CVCO	Thu, Jan 26, 2006	39.74	43.99	39.74	42.12
647	NASDAQ	CVCO	Wed, Jan 25, 2006	42.90	43.95	42.33	43.45
646	NASDAQ	CVCO	Tue, Jan 24, 2006	40.52	42.73	40.27	42.48
645	NASDAQ	CVCO	Mon, Jan 23, 2006	40.15	41.18	40.03	40.72
644	NASDAQ	CVCO	Fri, Jan 20, 2006	40.86	41.29	40.06	40.15
643	NASDAQ	CVCO	Thu, Jan 19, 2006	40.35	40.94	39.54	40.52
642	NASDAQ	CVCO	Wed, Jan 18, 2006	39.01	40.15	39.01	40.15
641	NASDAQ	CVCO	Tue, Jan 17, 2006	39.70	39.72	38.30	39.61
640	NASDAQ	CVCO	Fri, Jan 13, 2006	41.00	41.00	39.54	39.59
639	NASDAQ	CVCO	Thu, Jan 12, 2006	41.50	41.75	40.31	40.59
638	NASDAQ	CVCO	Wed, Jan 11, 2006	41.65	42.00	41.05	41.62
637	NASDAQ	CVCO	Tue, Jan 10, 2006	42.43	42.43	41.42	41.67
636	NASDAQ	CVCO	Mon, Jan 9, 2006	41.35	42.00	38.00	41.82
635	NASDAQ	CVCO	Fri, Jan 6, 2006	41.96	42.52	40.59	41.32
634	NASDAQ	CVCO	Thu, Jan 5, 2006	39.40	42.73	39.40	41.78
633	NASDAQ	CVCO	Wed, Jan 4, 2006	38.25	39.40	38.25	39.40
632	NASDAQ	CVCO	Tue, Jan 3, 2006	38.35	38.99	38.31	38.95
631	NASDAQ	CVCO	Fri, Dec 30, 2005	39.40	39.40	38.09	38.28
630	NASDAQ	CVCO	Thu, Dec 29, 2005	38.35	39.32	38.04	39.28
629	NASDAQ	CVCO	Wed, Dec 28, 2005	38.15	38.40	38.15	38.31
628	NASDAQ	CVCO	Tue, Dec 27, 2005	39.81	39.81	37.90	38.09
627	NASDAQ	CVCO	Fri, Dec 23, 2005	39.85	39.85	38.91	39.42
626	NASDAQ	CVCO	Thu, Dec 22, 2005	39.47	40.00	38.90	39.85
625	NASDAQ	CVCO	Wed, Dec 21, 2005	40.62	40.62	38.76	39.18
624	NASDAQ	CVCO	Tue, Dec 20, 2005	40.61	40.61	39.70	39.81
623	NASDAQ	CVCO	Mon, Dec 19, 2005	40.64	40.75	39.71	40.61
622	NASDAQ	CVCO	Fri, Dec 16, 2005	40.62	41.33	38.60	40.64
621	NASDAQ	CVCO	Thu, Dec 15, 2005	40.35	40.79	39.02	40.62
620	NASDAQ	CVCO	Wed, Dec 14, 2005	40.35	40.35	39.25	40.14
619	NASDAQ	CVCO	Tue, Dec 13, 2005	38.40	40.35	38.40	40.15
618	NASDAQ	CVCO	Mon, Dec 12, 2005	36.59	38.49	36.51	38.25
617	NASDAQ	CVCO	Fri, Dec 9, 2005	37.70	38.50	37.37	37.42
616	NASDAQ	CVCO	Thu, Dec 8, 2005	37.65	38.63	35.25	38.20
615	NASDAQ	CVCO	Wed, Dec 7, 2005	40.29	40.29	39.25	39.34
614	NASDAQ	CVCO	Tue, Dec 6, 2005	38.76	40.21	38.76	39.83
613	NASDAQ	CVCO	Mon, Dec 5, 2005	39.25	39.75	39.05	39.25
612	NASDAQ	CVCO	Fri, Dec 2, 2005	40.92	41.07	39.94	40.35
611	NASDAQ	CVCO	Thu, Dec 1, 2005	39.99	40.47	39.57	40.18
610	NASDAQ	CVCO	Wed, Nov 30, 2005	39.02	39.94	38.27	39.26
609	NASDAQ	CVCO	Tue, Nov 29, 2005	39.00	40.33	38.60	39.42
608	NASDAQ	CVCO	Mon, Nov 28, 2005	41.21	41.87	37.38	38.79
607	NASDAQ	CVCO	Fri, Nov 25, 2005	42.38	42.38	41.50	41.90
606	NASDAQ	CVCO	Wed, Nov 23, 2005	42.25	42.83	41.55	41.82
605	NASDAQ	CVCO	Tue, Nov 22, 2005	43.50	43.50	41.53	42.13
604	NASDAQ	CVCO	Mon, Nov 21, 2005	43.50	43.50	42.41	43.02
603	NASDAQ	CVCO	Fri, Nov 18, 2005	43.42	43.59	42.35	43.22
602	NASDAQ	CVCO	Thu, Nov 17, 2005	42.90	43.19	42.32	42.98
601	NASDAQ	CVCO	Wed, Nov 16, 2005	42.00	42.48	41.96	42.10
600	NASDAQ	CVCO	Tue, Nov 15, 2005	42.49	42.49	42.00	42.38
599	NASDAQ	CVCO	Mon, Nov 14, 2005	42.23	42.49	41.90	42.25
598	NASDAQ	CVCO	Fri, Nov 11, 2005	42.08	42.49	41.79	42.23
597	NASDAQ	CVCO	Thu, Nov 10, 2005	42.65	42.65	41.10	42.20
596	NASDAQ	CVCO	Wed, Nov 9, 2005	43.35	43.35	42.46	42.98
595	NASDAQ	CVCO	Tue, Nov 8, 2005	43.50	43.68	42.05	43.42
594	NASDAQ	CVCO	Mon, Nov 7, 2005	44.95	44.95	42.00	43.10
593	NASDAQ	CVCO	Fri, Nov 4, 2005	43.85	43.85	42.60	43.15
592	NASDAQ	CVCO	Thu, Nov 3, 2005	42.50	44.50	42.50	43.00
591	NASDAQ	CVCO	Wed, Nov 2, 2005	41.75	42.48	41.36	41.77
590	NASDAQ	CVCO	Tue, Nov 1, 2005	40.99	41.75	39.12	41.72
589	NASDAQ	CVCO	Mon, Oct 31, 2005	39.35	39.75	37.75	39.46
588	NASDAQ	CVCO	Fri, Oct 28, 2005	41.75	41.75	37.22	39.01
587	NASDAQ	CVCO	Thu, Oct 27, 2005	41.75	42.00	40.66	41.50
586	NASDAQ	CVCO	Wed, Oct 26, 2005	40.75	41.98	40.62	41.50
585	NASDAQ	CVCO	Tue, Oct 25, 2005	40.75	40.80	40.50	40.58
584	NASDAQ	CVCO	Mon, Oct 24, 2005	39.60	40.67	39.60	40.67
583	NASDAQ	CVCO	Fri, Oct 21, 2005	40.53	40.53	38.77	39.51
582	NASDAQ	CVCO	Thu, Oct 20, 2005	39.63	39.88	39.00	39.48
581	NASDAQ	CVCO	Wed, Oct 19, 2005	39.10	39.88	39.02	39.24
580	NASDAQ	CVCO	Tue, Oct 18, 2005	37.70	39.25	37.70	38.90
579	NASDAQ	CVCO	Mon, Oct 17, 2005	39.50	40.51	37.06	38.52
578	NASDAQ	CVCO	Fri, Oct 14, 2005	39.29	41.53	38.90	40.50
577	NASDAQ	CVCO	Thu, Oct 13, 2005	37.60	39.50	37.25	38.81
576	NASDAQ	CVCO	Wed, Oct 12, 2005	36.00	37.89	35.61	37.00
575	NASDAQ	CVCO	Tue, Oct 11, 2005	36.17	36.17	35.75	35.82
574	NASDAQ	CVCO	Mon, Oct 10, 2005	36.38	36.90	35.63	35.99
573	NASDAQ	CVCO	Fri, Oct 7, 2005	35.83	36.10	35.07	36.02
572	NASDAQ	CVCO	Thu, Oct 6, 2005	35.20	36.10	35.11	35.81
571	NASDAQ	CVCO	Wed, Oct 5, 2005	35.76	36.55	35.02	35.58
570	NASDAQ	CVCO	Tue, Oct 4, 2005	36.00	36.79	35.79	36.09
569	NASDAQ	CVCO	Mon, Oct 3, 2005	36.31	36.50	35.76	36.00
568	NASDAQ	CVCO	Fri, Sep 30, 2005	36.00	36.28	35.76	36.28
567	NASDAQ	CVCO	Thu, Sep 29, 2005	35.97	36.00	35.80	36.00
566	NASDAQ	CVCO	Wed, Sep 28, 2005	36.45	36.71	36.12	36.29
565	NASDAQ	CVCO	Tue, Sep 27, 2005	36.10	36.36	35.77	36.35
564	NASDAQ	CVCO	Mon, Sep 26, 2005	36.04	36.27	35.90	36.10
563	NASDAQ	CVCO	Fri, Sep 23, 2005	36.13	36.13	35.66	35.79
562	NASDAQ	CVCO	Thu, Sep 22, 2005	35.91	36.23	35.11	36.00
561	NASDAQ	CVCO	Wed, Sep 21, 2005	35.00	35.60	35.00	35.42
560	NASDAQ	CVCO	Tue, Sep 20, 2005	36.40	36.65	35.13	35.48
559	NASDAQ	CVCO	Mon, Sep 19, 2005	36.90	36.90	35.93	36.13
558	NASDAQ	CVCO	Fri, Sep 16, 2005	36.75	36.89	36.51	36.54
557	NASDAQ	CVCO	Thu, Sep 15, 2005	36.00	36.66	36.00	36.51
556	NASDAQ	CVCO	Wed, Sep 14, 2005	36.32	36.32	35.71	35.80
555	NASDAQ	CVCO	Tue, Sep 13, 2005	36.25	36.25	35.84	36.05
554	NASDAQ	CVCO	Mon, Sep 12, 2005	35.00	36.21	34.99	36.00
553	NASDAQ	CVCO	Fri, Sep 9, 2005	35.95	36.10	35.16	35.51
552	NASDAQ	CVCO	Thu, Sep 8, 2005	36.01	36.23	35.42	35.95
551	NASDAQ	CVCO	Wed, Sep 7, 2005	36.68	36.68	35.29	36.01
550	NASDAQ	CVCO	Tue, Sep 6, 2005	36.77	36.90	36.18	36.18
549	NASDAQ	CVCO	Fri, Sep 2, 2005	37.00	37.15	34.77	36.08
548	NASDAQ	CVCO	Thu, Sep 1, 2005	34.13	36.50	33.80	36.12
547	NASDAQ	CVCO	Wed, Aug 31, 2005	32.66	33.76	32.03	33.54
546	NASDAQ	CVCO	Tue, Aug 30, 2005	31.98	32.40	31.86	32.16
545	NASDAQ	CVCO	Mon, Aug 29, 2005	32.01	32.45	31.99	32.45
544	NASDAQ	CVCO	Fri, Aug 26, 2005	32.66	32.66	32.25	32.62
543	NASDAQ	CVCO	Thu, Aug 25, 2005	32.30	32.33	32.00	32.24
542	NASDAQ	CVCO	Wed, Aug 24, 2005	32.50	33.16	32.30	32.30
541	NASDAQ	CVCO	Tue, Aug 23, 2005	31.80	32.23	31.80	32.22
540	NASDAQ	CVCO	Mon, Aug 22, 2005	31.88	32.31	31.76	31.98
539	NASDAQ	CVCO	Fri, Aug 19, 2005	32.04	32.35	32.04	32.07
538	NASDAQ	CVCO	Thu, Aug 18, 2005	32.25	32.88	32.18	32.70
537	NASDAQ	CVCO	Wed, Aug 17, 2005	32.53	32.53	31.55	32.25
536	NASDAQ	CVCO	Tue, Aug 16, 2005	32.11	32.85	32.00	32.00
535	NASDAQ	CVCO	Mon, Aug 15, 2005	34.04	34.04	32.26	32.71
534	NASDAQ	CVCO	Fri, Aug 12, 2005	34.15	34.24	33.66	34.24
533	NASDAQ	CVCO	Thu, Aug 11, 2005	32.75	34.41	32.00	34.08
532	NASDAQ	CVCO	Wed, Aug 10, 2005	32.80	32.91	32.80	32.91
531	NASDAQ	CVCO	Tue, Aug 9, 2005	32.67	33.00	32.56	32.83
530	NASDAQ	CVCO	Mon, Aug 8, 2005	33.21	33.21	32.49	32.91
529	NASDAQ	CVCO	Fri, Aug 5, 2005	32.50	33.10	31.85	32.85
528	NASDAQ	CVCO	Thu, Aug 4, 2005	32.99	33.11	31.00	33.00
527	NASDAQ	CVCO	Wed, Aug 3, 2005	33.09	33.09	32.54	32.59
526	NASDAQ	CVCO	Tue, Aug 2, 2005	31.57	32.98	31.25	32.53
525	NASDAQ	CVCO	Mon, Aug 1, 2005	30.25	31.17	30.25	31.02
524	NASDAQ	CVCO	Fri, Jul 29, 2005	31.61	31.82	30.25	30.50
523	NASDAQ	CVCO	Thu, Jul 28, 2005	33.06	33.06	31.87	32.00
522	NASDAQ	CVCO	Wed, Jul 27, 2005	32.52	33.11	31.75	32.54
521	NASDAQ	CVCO	Tue, Jul 26, 2005	32.77	33.30	32.77	33.20
520	NASDAQ	CVCO	Mon, Jul 25, 2005	33.00	33.69	33.00	33.30
519	NASDAQ	CVCO	Fri, Jul 22, 2005	33.74	33.74	32.00	33.00
518	NASDAQ	CVCO	Thu, Jul 21, 2005	30.54	33.89	30.00	33.00
517	NASDAQ	CVCO	Wed, Jul 20, 2005	30.39	30.53	29.48	30.53
516	NASDAQ	CVCO	Tue, Jul 19, 2005	30.00	30.00	29.29	30.00
515	NASDAQ	CVCO	Mon, Jul 18, 2005	29.25	29.61	29.00	29.48
514	NASDAQ	CVCO	Fri, Jul 15, 2005	29.00	29.00	28.04	28.81
513	NASDAQ	CVCO	Thu, Jul 14, 2005	28.77	28.95	28.72	28.95
512	NASDAQ	CVCO	Wed, Jul 13, 2005	28.52	29.00	28.52	29.00
511	NASDAQ	CVCO	Tue, Jul 12, 2005	28.85	29.00	28.79	28.95
510	NASDAQ	CVCO	Mon, Jul 11, 2005	28.02	28.97	27.52	28.65
509	NASDAQ	CVCO	Fri, Jul 8, 2005	28.70	28.70	28.02	28.42
508	NASDAQ	CVCO	Thu, Jul 7, 2005	28.50	28.50	28.13	28.50
507	NASDAQ	CVCO	Wed, Jul 6, 2005	27.80	28.49	26.14	28.40
506	NASDAQ	CVCO	Tue, Jul 5, 2005	28.00	28.35	28.00	28.15
505	NASDAQ	CVCO	Fri, Jul 1, 2005	28.50	28.50	28.21	28.25
504	NASDAQ	CVCO	Thu, Jun 30, 2005	27.80	28.39	27.80	28.18
503	NASDAQ	CVCO	Wed, Jun 29, 2005	28.00	28.40	28.00	28.19
502	NASDAQ	CVCO	Tue, Jun 28, 2005	28.30	28.49	28.30	28.30
501	NASDAQ	CVCO	Mon, Jun 27, 2005	28.30	28.41	28.22	28.40
500	NASDAQ	CVCO	Fri, Jun 24, 2005	28.50	28.54	28.15	28.15
499	NASDAQ	CVCO	Thu, Jun 23, 2005	28.30	28.65	28.30	28.54
498	NASDAQ	CVCO	Wed, Jun 22, 2005	28.50	28.50	28.25	28.35
497	NASDAQ	CVCO	Tue, Jun 21, 2005	28.45	28.45	27.85	27.96
496	NASDAQ	CVCO	Mon, Jun 20, 2005	27.75	27.99	27.63	27.99
495	NASDAQ	CVCO	Fri, Jun 17, 2005	28.50	28.50	27.86	28.18
494	NASDAQ	CVCO	Thu, Jun 16, 2005	28.50	28.50	28.17	28.33
493	NASDAQ	CVCO	Wed, Jun 15, 2005	28.31	28.34	28.03	28.33
492	NASDAQ	CVCO	Tue, Jun 14, 2005	27.88	28.36	27.85	28.25
491	NASDAQ	CVCO	Mon, Jun 13, 2005	28.70	28.70	28.43	28.50
490	NASDAQ	CVCO	Fri, Jun 10, 2005	27.41	28.55	27.41	28.42
489	NASDAQ	CVCO	Thu, Jun 9, 2005	27.62	27.80	26.61	27.39
488	NASDAQ	CVCO	Wed, Jun 8, 2005	28.70	28.70	27.93	28.20
487	NASDAQ	CVCO	Tue, Jun 7, 2005	27.70	28.51	27.50	28.14
486	NASDAQ	CVCO	Mon, Jun 6, 2005	28.64	28.64	28.00	28.28
485	NASDAQ	CVCO	Fri, Jun 3, 2005	28.12	28.30	27.47	28.01
484	NASDAQ	CVCO	Thu, Jun 2, 2005	27.66	28.00	26.65	27.48
483	NASDAQ	CVCO	Wed, Jun 1, 2005	26.90	27.55	26.90	27.05
482	NASDAQ	CVCO	Tue, May 31, 2005	27.51	27.51	26.22	26.91
481	NASDAQ	CVCO	Fri, May 27, 2005	27.72	28.25	26.50	26.84
480	NASDAQ	CVCO	Thu, May 26, 2005	27.31	27.60	27.00	27.09
479	NASDAQ	CVCO	Wed, May 25, 2005	26.51	26.69	26.50	26.69
478	NASDAQ	CVCO	Tue, May 24, 2005	26.00	26.97	26.00	26.87
477	NASDAQ	CVCO	Mon, May 23, 2005	26.25	26.85	26.23	26.85
476	NASDAQ	CVCO	Fri, May 20, 2005	26.30	26.37	26.20	26.20
475	NASDAQ	CVCO	Thu, May 19, 2005	27.24	27.24	26.30	26.56
474	NASDAQ	CVCO	Wed, May 18, 2005	26.97	27.53	26.85	26.99
473	NASDAQ	CVCO	Tue, May 17, 2005	27.74	27.79	27.03	27.55
472	NASDAQ	CVCO	Mon, May 16, 2005	26.52	27.97	26.30	27.64
471	NASDAQ	CVCO	Fri, May 13, 2005	27.76	27.76	26.79	26.79
470	NASDAQ	CVCO	Thu, May 12, 2005	27.80	27.99	27.59	27.62
469	NASDAQ	CVCO	Wed, May 11, 2005	28.40	28.40	27.72	27.72
468	NASDAQ	CVCO	Tue, May 10, 2005	27.45	28.09	27.45	27.90
467	NASDAQ	CVCO	Mon, May 9, 2005	26.24	27.25	26.24	27.21
466	NASDAQ	CVCO	Fri, May 6, 2005	26.77	27.05	26.77	26.85
465	NASDAQ	CVCO	Thu, May 5, 2005	26.31	26.88	26.00	26.88
464	NASDAQ	CVCO	Wed, May 4, 2005	27.49	27.49	26.61	26.84
463	NASDAQ	CVCO	Tue, May 3, 2005	27.38	27.49	27.10	27.40
462	NASDAQ	CVCO	Mon, May 2, 2005	26.30	27.38	26.30	27.38
461	NASDAQ	CVCO	Fri, Apr 29, 2005	25.55	27.15	25.55	26.50
460	NASDAQ	CVCO	Thu, Apr 28, 2005	24.62	24.76	24.00	24.76
459	NASDAQ	CVCO	Wed, Apr 27, 2005	25.38	25.40	24.62	24.97
458	NASDAQ	CVCO	Tue, Apr 26, 2005	24.61	25.48	24.00	25.40
457	NASDAQ	CVCO	Mon, Apr 25, 2005	24.80	25.24	24.64	25.23
456	NASDAQ	CVCO	Fri, Apr 22, 2005	24.21	24.40	24.13	24.24
455	NASDAQ	CVCO	Thu, Apr 21, 2005	24.62	24.77	24.24	24.43
454	NASDAQ	CVCO	Wed, Apr 20, 2005	23.93	24.12	23.85	23.98
453	NASDAQ	CVCO	Tue, Apr 19, 2005	23.15	23.98	23.15	23.60
452	NASDAQ	CVCO	Mon, Apr 18, 2005	23.00	23.27	23.00	23.15
451	NASDAQ	CVCO	Fri, Apr 15, 2005	23.25	23.30	23.05	23.05
450	NASDAQ	CVCO	Thu, Apr 14, 2005	23.01	23.22	23.00	23.05
449	NASDAQ	CVCO	Wed, Apr 13, 2005	23.25	23.25	23.04	23.07
448	NASDAQ	CVCO	Tue, Apr 12, 2005	23.37	23.84	23.30	23.30
447	NASDAQ	CVCO	Mon, Apr 11, 2005	25.00	25.00	23.29	23.36
446	NASDAQ	CVCO	Fri, Apr 8, 2005	23.00	25.00	23.00	23.50
445	NASDAQ	CVCO	Thu, Apr 7, 2005	24.25	25.00	23.31	23.40
444	NASDAQ	CVCO	Wed, Apr 6, 2005	25.78	25.78	23.05	23.37
443	NASDAQ	CVCO	Tue, Apr 5, 2005	23.45	27.00	23.40	23.41
442	NASDAQ	CVCO	Mon, Apr 4, 2005	23.20	26.94	23.20	23.50
441	NASDAQ	CVCO	Fri, Apr 1, 2005	24.00	24.50	22.50	23.49
440	NASDAQ	CVCO	Thu, Mar 31, 2005	24.26	24.49	24.07	24.18
439	NASDAQ	CVCO	Wed, Mar 30, 2005	24.91	25.18	24.51	24.65
438	NASDAQ	CVCO	Tue, Mar 29, 2005	25.56	25.56	24.94	25.10
437	NASDAQ	CVCO	Mon, Mar 28, 2005	25.75	26.19	25.55	25.72
436	NASDAQ	CVCO	Thu, Mar 24, 2005	25.62	25.81	25.55	25.55
435	NASDAQ	CVCO	Wed, Mar 23, 2005	27.25	27.25	25.51	25.85
434	NASDAQ	CVCO	Tue, Mar 22, 2005	27.29	27.45	26.39	26.93
433	NASDAQ	CVCO	Mon, Mar 21, 2005	28.00	28.00	26.81	27.00
432	NASDAQ	CVCO	Fri, Mar 18, 2005	26.50	27.44	26.50	27.44
431	NASDAQ	CVCO	Thu, Mar 17, 2005	28.07	28.07	26.56	26.83
430	NASDAQ	CVCO	Wed, Mar 16, 2005	27.98	27.98	27.22	27.22
429	NASDAQ	CVCO	Tue, Mar 15, 2005	28.10	28.10	26.11	27.92
428	NASDAQ	CVCO	Mon, Mar 14, 2005	26.52	27.67	25.02	27.67
427	NASDAQ	CVCO	Fri, Mar 11, 2005	27.38	27.68	27.00	27.00
426	NASDAQ	CVCO	Thu, Mar 10, 2005	28.00	28.00	27.48	27.48
425	NASDAQ	CVCO	Wed, Mar 9, 2005	28.50	28.50	28.00	28.00
424	NASDAQ	CVCO	Tue, Mar 8, 2005	28.50	28.50	27.55	28.12
423	NASDAQ	CVCO	Mon, Mar 7, 2005	27.39	28.00	27.38	27.95
422	NASDAQ	CVCO	Fri, Mar 4, 2005	28.18	28.30	27.00	27.38
421	NASDAQ	CVCO	Thu, Mar 3, 2005	28.29	28.29	26.85	27.54
420	NASDAQ	CVCO	Wed, Mar 2, 2005	27.80	28.80	27.18	28.12
419	NASDAQ	CVCO	Tue, Mar 1, 2005	27.43	28.24	27.05	27.23
418	NASDAQ	CVCO	Mon, Feb 28, 2005	26.88	29.74	25.60	26.83
417	NASDAQ	CVCO	Fri, Feb 25, 2005	25.00	25.00	24.65	24.65
416	NASDAQ	CVCO	Thu, Feb 24, 2005	24.55	25.25	24.55	24.92
415	NASDAQ	CVCO	Wed, Feb 23, 2005	24.51	25.29	23.75	24.70
414	NASDAQ	CVCO	Tue, Feb 22, 2005	24.70	25.08	24.50	24.82
413	NASDAQ	CVCO	Fri, Feb 18, 2005	25.19	25.24	24.50	25.00
412	NASDAQ	CVCO	Thu, Feb 17, 2005	24.51	25.40	24.51	25.16
411	NASDAQ	CVCO	Wed, Feb 16, 2005	24.51	25.49	24.51	25.40
410	NASDAQ	CVCO	Tue, Feb 15, 2005	25.65	25.70	25.22	25.35
409	NASDAQ	CVCO	Mon, Feb 14, 2005	25.32	25.55	25.19	25.37
408	NASDAQ	CVCO	Fri, Feb 11, 2005	25.00	25.39	25.00	25.30
407	NASDAQ	CVCO	Thu, Feb 10, 2005	25.32	25.40	25.00	25.12
406	NASDAQ	CVCO	Wed, Feb 9, 2005	25.10	25.44	25.00	25.01
405	NASDAQ	CVCO	Tue, Feb 8, 2005	25.64	25.68	25.40	25.41
404	NASDAQ	CVCO	Mon, Feb 7, 2005	25.47	25.68	25.05	25.39
403	NASDAQ	CVCO	Fri, Feb 4, 2005	25.90	25.90	24.21	25.04
402	NASDAQ	CVCO	Thu, Feb 3, 2005	26.07	26.07	24.23	25.23
401	NASDAQ	CVCO	Wed, Feb 2, 2005	24.80	26.00	24.50	25.71
400	NASDAQ	CVCO	Tue, Feb 1, 2005	24.16	24.76	24.06	24.49
399	NASDAQ	CVCO	Mon, Jan 31, 2005	23.94	24.00	23.63	23.86
398	NASDAQ	CVCO	Fri, Jan 28, 2005	23.00	23.50	23.00	23.43
397	NASDAQ	CVCO	Thu, Jan 27, 2005	23.63	23.75	23.36	23.36
396	NASDAQ	CVCO	Wed, Jan 26, 2005	23.10	23.50	23.10	23.49
395	NASDAQ	CVCO	Tue, Jan 25, 2005	23.10	23.49	23.10	23.10
394	NASDAQ	CVCO	Mon, Jan 24, 2005	23.25	23.47	23.19	23.42
393	NASDAQ	CVCO	Fri, Jan 21, 2005	24.38	24.52	23.05	23.06
392	NASDAQ	CVCO	Thu, Jan 20, 2005	25.00	25.00	24.13	24.13
391	NASDAQ	CVCO	Wed, Jan 19, 2005	24.70	24.70	24.54	24.69
390	NASDAQ	CVCO	Tue, Jan 18, 2005	24.72	24.95	24.54	24.54
389	NASDAQ	CVCO	Fri, Jan 14, 2005	24.98	24.98	24.57	24.72
388	NASDAQ	CVCO	Thu, Jan 13, 2005	24.45	24.85	24.39	24.40
387	NASDAQ	CVCO	Wed, Jan 12, 2005	23.98	24.46	23.98	24.17
386	NASDAQ	CVCO	Tue, Jan 11, 2005	23.53	23.89	23.53	23.75
385	NASDAQ	CVCO	Mon, Jan 10, 2005	23.50	23.53	23.39	23.53
384	NASDAQ	CVCO	Fri, Jan 7, 2005	23.49	23.49	23.14	23.20
383	NASDAQ	CVCO	Thu, Jan 6, 2005	22.38	22.56	22.38	22.38
382	NASDAQ	CVCO	Wed, Jan 5, 2005	22.54	22.59	22.47	22.47
381	NASDAQ	CVCO	Tue, Jan 4, 2005	22.40	22.40	22.40	22.40
380	NASDAQ	CVCO	Mon, Jan 3, 2005	22.28	23.00	22.28	22.42
379	NASDAQ	CVCO	Fri, Dec 31, 2004	22.35	22.53	22.35	22.50
378	NASDAQ	CVCO	Thu, Dec 30, 2004	22.30	22.48	22.29	22.48
377	NASDAQ	CVCO	Wed, Dec 29, 2004	22.37	22.50	22.37	22.50
376	NASDAQ	CVCO	Tue, Dec 28, 2004	21.75	22.37	21.75	22.23
375	NASDAQ	CVCO	Mon, Dec 27, 2004	22.44	22.50	22.23	22.23
374	NASDAQ	CVCO	Thu, Dec 23, 2004	22.43	22.50	22.43	22.50
373	NASDAQ	CVCO	Wed, Dec 22, 2004	22.26	22.26	22.26	22.26
372	NASDAQ	CVCO	Tue, Dec 21, 2004	22.31	22.43	22.31	22.43
371	NASDAQ	CVCO	Mon, Dec 20, 2004	22.36	22.36	22.22	22.26
370	NASDAQ	CVCO	Fri, Dec 17, 2004	22.28	22.30	22.00	22.00
369	NASDAQ	CVCO	Thu, Dec 16, 2004	22.75	22.75	22.29	22.38
368	NASDAQ	CVCO	Wed, Dec 15, 2004	22.13	22.75	22.13	22.50
367	NASDAQ	CVCO	Tue, Dec 14, 2004	20.55	22.69	20.55	22.25
366	NASDAQ	CVCO	Mon, Dec 13, 2004	20.61	21.55	20.61	21.55
365	NASDAQ	CVCO	Fri, Dec 10, 2004	20.05	20.69	20.05	20.69
364	NASDAQ	CVCO	Thu, Dec 9, 2004	20.05	20.25	20.05	20.25
363	NASDAQ	CVCO	Wed, Dec 8, 2004	20.45	20.48	20.44	20.48
362	NASDAQ	CVCO	Tue, Dec 7, 2004	20.44	20.57	20.44	20.44
361	NASDAQ	CVCO	Mon, Dec 6, 2004	20.50	20.59	20.44	20.50
360	NASDAQ	CVCO	Fri, Dec 3, 2004	20.50	20.59	20.50	20.55
359	NASDAQ	CVCO	Thu, Dec 2, 2004	19.80	20.77	19.80	20.56
358	NASDAQ	CVCO	Wed, Dec 1, 2004	20.03	20.43	19.70	19.74
357	NASDAQ	CVCO	Tue, Nov 30, 2004	20.38	20.39	20.03	20.13
356	NASDAQ	CVCO	Mon, Nov 29, 2004	20.00	20.35	20.00	20.35
355	NASDAQ	CVCO	Fri, Nov 26, 2004	20.00	20.34	20.00	20.34
354	NASDAQ	CVCO	Wed, Nov 24, 2004	20.13	20.16	20.00	20.16
353	NASDAQ	CVCO	Tue, Nov 23, 2004	20.23	20.30	20.03	20.05
352	NASDAQ	CVCO	Mon, Nov 22, 2004	21.05	21.05	20.33	20.48
351	NASDAQ	CVCO	Fri, Nov 19, 2004	22.75	22.75	21.10	21.40
350	NASDAQ	CVCO	Thu, Nov 18, 2004	23.47	23.47	22.57	22.75
349	NASDAQ	CVCO	Wed, Nov 17, 2004	22.51	22.75	22.50	22.70
348	NASDAQ	CVCO	Tue, Nov 16, 2004	23.30	23.35	22.50	22.75
347	NASDAQ	CVCO	Mon, Nov 15, 2004	22.49	23.35	22.49	23.18
346	NASDAQ	CVCO	Fri, Nov 12, 2004	22.27	22.60	22.18	22.50
345	NASDAQ	CVCO	Thu, Nov 11, 2004	21.37	22.29	21.37	22.25
344	NASDAQ	CVCO	Wed, Nov 10, 2004	21.01	21.35	21.01	21.27
343	NASDAQ	CVCO	Tue, Nov 9, 2004	20.25	21.23	20.25	21.17
342	NASDAQ	CVCO	Mon, Nov 8, 2004	20.12	20.38	20.12	20.37
341	NASDAQ	CVCO	Fri, Nov 5, 2004	19.99	20.09	19.76	20.05
340	NASDAQ	CVCO	Thu, Nov 4, 2004	20.00	20.00	19.74	19.77
339	NASDAQ	CVCO	Wed, Nov 3, 2004	19.94	20.30	19.74	19.74
338	NASDAQ	CVCO	Tue, Nov 2, 2004	19.76	19.98	19.74	19.77
337	NASDAQ	CVCO	Mon, Nov 1, 2004	20.24	20.24	19.75	19.75
336	NASDAQ	CVCO	Fri, Oct 29, 2004	19.84	19.98	19.84	19.96
335	NASDAQ	CVCO	Thu, Oct 28, 2004	19.97	20.08	19.83	19.84
334	NASDAQ	CVCO	Wed, Oct 27, 2004	19.98	20.23	19.65	20.00
333	NASDAQ	CVCO	Tue, Oct 26, 2004	20.03	20.15	19.65	19.82
332	NASDAQ	CVCO	Mon, Oct 25, 2004	19.82	19.82	19.24	19.25
331	NASDAQ	CVCO	Fri, Oct 22, 2004	19.50	19.67	19.28	19.50
330	NASDAQ	CVCO	Thu, Oct 21, 2004	19.65	19.70	19.50	19.50
329	NASDAQ	CVCO	Wed, Oct 20, 2004	19.86	19.86	19.25	19.73
328	NASDAQ	CVCO	Tue, Oct 19, 2004	19.50	19.80	19.50	19.56
327	NASDAQ	CVCO	Mon, Oct 18, 2004	19.50	19.50	19.50	19.50
326	NASDAQ	CVCO	Fri, Oct 15, 2004	19.24	19.45	19.24	19.45
325	NASDAQ	CVCO	Thu, Oct 14, 2004	19.36	19.36	19.22	19.22
324	NASDAQ	CVCO	Wed, Oct 13, 2004	19.24	19.25	19.24	19.25
323	NASDAQ	CVCO	Tue, Oct 12, 2004	19.24	19.24	19.24	19.24
322	NASDAQ	CVCO	Mon, Oct 11, 2004	19.39	19.39	19.13	19.13
321	NASDAQ	CVCO	Fri, Oct 8, 2004	19.20	19.63	19.19	19.24
320	NASDAQ	CVCO	Thu, Oct 7, 2004	19.54	19.54	19.41	19.41
319	NASDAQ	CVCO	Wed, Oct 6, 2004	19.43	19.50	19.34	19.50
318	NASDAQ	CVCO	Tue, Oct 5, 2004	19.47	19.47	19.13	19.45
317	NASDAQ	CVCO	Mon, Oct 4, 2004	19.13	19.19	19.10	19.10
316	NASDAQ	CVCO	Fri, Oct 1, 2004	18.89	19.13	18.89	19.03
315	NASDAQ	CVCO	Thu, Sep 30, 2004	18.95	19.40	18.88	18.88
314	NASDAQ	CVCO	Wed, Sep 29, 2004	19.14	19.15	18.95	19.05
313	NASDAQ	CVCO	Tue, Sep 28, 2004	19.22	19.22	19.06	19.06
312	NASDAQ	CVCO	Mon, Sep 27, 2004	19.15	19.24	19.15	19.19
311	NASDAQ	CVCO	Fri, Sep 24, 2004	19.24	19.25	19.15	19.15
310	NASDAQ	CVCO	Thu, Sep 23, 2004	19.50	19.50	19.23	19.25
309	NASDAQ	CVCO	Wed, Sep 22, 2004	19.43	19.49	19.41	19.49
308	NASDAQ	CVCO	Tue, Sep 21, 2004	18.97	19.05	18.89	19.01
307	NASDAQ	CVCO	Mon, Sep 20, 2004	19.45	19.45	19.15	19.22
306	NASDAQ	CVCO	Fri, Sep 17, 2004	19.09	19.15	19.05	19.15
305	NASDAQ	CVCO	Thu, Sep 16, 2004	19.33	19.33	18.75	19.03
304	NASDAQ	CVCO	Wed, Sep 15, 2004	19.16	19.40	19.15	19.25
303	NASDAQ	CVCO	Tue, Sep 14, 2004	19.19	19.22	19.14	19.22
302	NASDAQ	CVCO	Mon, Sep 13, 2004	19.50	19.50	19.00	19.00
301	NASDAQ	CVCO	Fri, Sep 10, 2004	19.35	19.35	19.24	19.24
300	NASDAQ	CVCO	Thu, Sep 9, 2004	19.37	19.46	19.27	19.27
299	NASDAQ	CVCO	Wed, Sep 8, 2004	19.53	19.53	19.25	19.25
298	NASDAQ	CVCO	Tue, Sep 7, 2004	19.75	19.86	19.50	19.50
297	NASDAQ	CVCO	Fri, Sep 3, 2004	19.71	19.77	19.71	19.75
296	NASDAQ	CVCO	Thu, Sep 2, 2004	19.51	19.88	19.51	19.88
295	NASDAQ	CVCO	Wed, Sep 1, 2004	19.25	19.82	19.25	19.74
294	NASDAQ	CVCO	Tue, Aug 31, 2004	18.87	19.41	18.87	19.15
293	NASDAQ	CVCO	Mon, Aug 30, 2004	19.75	19.75	19.19	19.42
292	NASDAQ	CVCO	Fri, Aug 27, 2004	19.71	19.71	19.71	19.71
291	NASDAQ	CVCO	Wed, Aug 25, 2004	19.70	19.83	19.68	19.68
290	NASDAQ	CVCO	Tue, Aug 24, 2004	19.71	19.79	19.70	19.70
289	NASDAQ	CVCO	Mon, Aug 23, 2004	19.70	19.93	19.70	19.88
288	NASDAQ	CVCO	Fri, Aug 20, 2004	19.96	19.96	19.61	19.61
287	NASDAQ	CVCO	Thu, Aug 19, 2004	19.71	19.71	19.61	19.67
286	NASDAQ	CVCO	Wed, Aug 18, 2004	19.22	19.86	19.22	19.75
285	NASDAQ	CVCO	Tue, Aug 17, 2004	19.01	19.28	19.01	19.28
284	NASDAQ	CVCO	Mon, Aug 16, 2004	18.69	19.00	18.66	19.00
283	NASDAQ	CVCO	Fri, Aug 13, 2004	18.97	18.97	18.71	18.71
282	NASDAQ	CVCO	Thu, Aug 12, 2004	19.75	19.75	18.88	18.89
281	NASDAQ	CVCO	Wed, Aug 11, 2004	19.14	19.16	18.85	18.89
280	NASDAQ	CVCO	Tue, Aug 10, 2004	19.15	19.31	19.03	19.20
279	NASDAQ	CVCO	Mon, Aug 9, 2004	19.50	19.51	19.19	19.19
278	NASDAQ	CVCO	Fri, Aug 6, 2004	19.50	19.73	19.50	19.54
277	NASDAQ	CVCO	Thu, Aug 5, 2004	19.59	19.66	19.59	19.66
276	NASDAQ	CVCO	Wed, Aug 4, 2004	19.70	19.80	19.63	19.67
275	NASDAQ	CVCO	Tue, Aug 3, 2004	19.87	19.87	19.56	19.70
274	NASDAQ	CVCO	Mon, Aug 2, 2004	19.50	20.10	19.50	19.70
273	NASDAQ	CVCO	Fri, Jul 30, 2004	19.85	20.02	19.75	19.80
272	NASDAQ	CVCO	Thu, Jul 29, 2004	19.76	19.76	19.70	19.70
271	NASDAQ	CVCO	Wed, Jul 28, 2004	19.00	19.99	19.00	19.68
270	NASDAQ	CVCO	Tue, Jul 27, 2004	19.95	20.02	19.92	20.00
269	NASDAQ	CVCO	Mon, Jul 26, 2004	19.93	20.47	19.93	20.00
268	NASDAQ	CVCO	Fri, Jul 23, 2004	19.53	20.45	19.53	20.01
267	NASDAQ	CVCO	Thu, Jul 22, 2004	19.00	19.00	18.88	18.88
266	NASDAQ	CVCO	Wed, Jul 21, 2004	19.50	19.50	19.00	19.00
265	NASDAQ	CVCO	Tue, Jul 20, 2004	19.39	19.45	19.25	19.29
264	NASDAQ	CVCO	Mon, Jul 19, 2004	18.68	19.55	18.68	19.53
263	NASDAQ	CVCO	Fri, Jul 16, 2004	18.78	18.80	18.76	18.79
262	NASDAQ	CVCO	Thu, Jul 15, 2004	18.25	18.75	18.13	18.65
261	NASDAQ	CVCO	Wed, Jul 14, 2004	18.52	18.65	17.97	18.00
260	NASDAQ	CVCO	Tue, Jul 13, 2004	18.42	18.51	18.38	18.50
259	NASDAQ	CVCO	Mon, Jul 12, 2004	18.23	18.39	18.16	18.21
258	NASDAQ	CVCO	Fri, Jul 9, 2004	18.38	18.52	18.36	18.48
257	NASDAQ	CVCO	Thu, Jul 8, 2004	18.65	19.15	18.31	18.46
256	NASDAQ	CVCO	Wed, Jul 7, 2004	19.25	19.30	18.56	18.73
255	NASDAQ	CVCO	Tue, Jul 6, 2004	19.79	19.79	19.35	19.35
254	NASDAQ	CVCO	Fri, Jul 2, 2004	19.75	19.75	19.75	19.75
253	NASDAQ	CVCO	Thu, Jul 1, 2004	19.83	19.90	19.80	19.80
252	NASDAQ	CVCO	Wed, Jun 30, 2004	19.70	19.89	19.70	19.84
251	NASDAQ	CVCO	Tue, Jun 29, 2004	20.00	20.13	19.77	19.77
250	NASDAQ	CVCO	Mon, Jun 28, 2004	20.00	20.13	19.96	19.97
249	NASDAQ	CVCO	Fri, Jun 25, 2004	20.00	20.00	19.87	20.00
248	NASDAQ	CVCO	Thu, Jun 24, 2004	20.05	20.05	19.97	20.00
247	NASDAQ	CVCO	Wed, Jun 23, 2004	20.13	20.17	20.00	20.00
246	NASDAQ	CVCO	Tue, Jun 22, 2004	20.13	20.13	19.94	20.00
245	NASDAQ	CVCO	Mon, Jun 21, 2004	20.25	20.25	20.00	20.00
244	NASDAQ	CVCO	Fri, Jun 18, 2004	19.99	20.17	19.88	20.00
243	NASDAQ	CVCO	Thu, Jun 17, 2004	20.13	20.18	19.99	20.05
242	NASDAQ	CVCO	Wed, Jun 16, 2004	20.01	20.05	20.00	20.05
241	NASDAQ	CVCO	Tue, Jun 15, 2004	19.88	20.13	19.88	19.95
240	NASDAQ	CVCO	Mon, Jun 14, 2004	20.25	20.26	19.94	20.07
239	NASDAQ	CVCO	Thu, Jun 10, 2004	20.31	20.49	20.30	20.43
238	NASDAQ	CVCO	Wed, Jun 9, 2004	20.32	20.32	20.01	20.20
237	NASDAQ	CVCO	Tue, Jun 8, 2004	20.32	20.32	20.09	20.25
236	NASDAQ	CVCO	Mon, Jun 7, 2004	20.00	20.28	19.93	20.28
235	NASDAQ	CVCO	Fri, Jun 4, 2004	20.05	20.05	19.85	20.00
234	NASDAQ	CVCO	Thu, Jun 3, 2004	19.50	20.30	19.50	20.05
233	NASDAQ	CVCO	Wed, Jun 2, 2004	19.03	19.50	19.00	19.50
232	NASDAQ	CVCO	Tue, Jun 1, 2004	19.00	19.04	18.88	18.97
231	NASDAQ	CVCO	Fri, May 28, 2004	18.89	19.10	18.89	18.97
230	NASDAQ	CVCO	Thu, May 27, 2004	18.80	18.80	18.48	18.75
229	NASDAQ	CVCO	Wed, May 26, 2004	18.75	18.80	18.64	18.72
228	NASDAQ	CVCO	Tue, May 25, 2004	18.60	18.80	18.50	18.75
227	NASDAQ	CVCO	Mon, May 24, 2004	18.55	18.74	18.54	18.70
226	NASDAQ	CVCO	Fri, May 21, 2004	18.00	18.50	18.00	18.50
225	NASDAQ	CVCO	Thu, May 20, 2004	17.61	18.04	17.61	18.02
224	NASDAQ	CVCO	Wed, May 19, 2004	17.81	17.86	17.59	17.70
223	NASDAQ	CVCO	Tue, May 18, 2004	18.09	18.09	17.67	17.71
222	NASDAQ	CVCO	Mon, May 17, 2004	18.32	18.32	17.50	17.95
221	NASDAQ	CVCO	Fri, May 14, 2004	19.00	19.00	18.34	18.49
220	NASDAQ	CVCO	Thu, May 13, 2004	19.51	19.52	19.07	19.12
219	NASDAQ	CVCO	Wed, May 12, 2004	19.94	19.94	19.23	19.55
218	NASDAQ	CVCO	Tue, May 11, 2004	19.50	19.65	19.41	19.53
217	NASDAQ	CVCO	Mon, May 10, 2004	19.63	19.79	19.51	19.54
216	NASDAQ	CVCO	Fri, May 7, 2004	19.70	19.79	19.50	19.53
215	NASDAQ	CVCO	Thu, May 6, 2004	19.96	20.01	19.66	19.81
214	NASDAQ	CVCO	Wed, May 5, 2004	20.03	20.05	19.97	20.03
213	NASDAQ	CVCO	Tue, May 4, 2004	19.94	20.00	19.80	20.00
212	NASDAQ	CVCO	Mon, May 3, 2004	19.70	19.92	19.70	19.92
211	NASDAQ	CVCO	Fri, Apr 30, 2004	19.95	20.00	19.51	19.78
210	NASDAQ	CVCO	Thu, Apr 29, 2004	20.60	20.60	20.03	20.04
209	NASDAQ	CVCO	Wed, Apr 28, 2004	20.13	20.13	19.87	20.01
208	NASDAQ	CVCO	Tue, Apr 27, 2004	20.25	20.25	20.03	20.15
207	NASDAQ	CVCO	Mon, Apr 26, 2004	20.00	20.50	20.00	20.21
206	NASDAQ	CVCO	Fri, Apr 23, 2004	20.01	20.01	19.89	20.00
205	NASDAQ	CVCO	Thu, Apr 22, 2004	20.00	20.03	19.97	20.00
204	NASDAQ	CVCO	Wed, Apr 21, 2004	20.00	20.03	19.85	20.00
203	NASDAQ	CVCO	Tue, Apr 20, 2004	19.95	20.00	19.95	19.98
202	NASDAQ	CVCO	Mon, Apr 19, 2004	20.00	20.00	19.72	19.98
201	NASDAQ	CVCO	Fri, Apr 16, 2004	19.50	20.00	19.30	20.00
200	NASDAQ	CVCO	Thu, Apr 15, 2004	19.45	19.48	19.45	19.48
199	NASDAQ	CVCO	Wed, Apr 14, 2004	19.10	19.25	19.10	19.11
198	NASDAQ	CVCO	Tue, Apr 13, 2004	18.58	19.30	18.58	19.23
197	NASDAQ	CVCO	Mon, Apr 12, 2004	19.00	19.01	18.75	18.75
196	NASDAQ	CVCO	Thu, Apr 8, 2004	19.00	19.10	18.92	19.10
195	NASDAQ	CVCO	Wed, Apr 7, 2004	18.62	18.97	18.62	18.75
194	NASDAQ	CVCO	Tue, Apr 6, 2004	18.84	18.93	18.50	18.70
193	NASDAQ	CVCO	Mon, Apr 5, 2004	17.90	19.25	17.90	18.81
192	NASDAQ	CVCO	Fri, Apr 2, 2004	18.75	18.75	18.38	18.50
191	NASDAQ	CVCO	Thu, Apr 1, 2004	18.30	18.80	18.30	18.70
190	NASDAQ	CVCO	Wed, Mar 31, 2004	17.80	18.50	17.60	18.43
189	NASDAQ	CVCO	Tue, Mar 30, 2004	18.39	18.50	17.65	17.75
188	NASDAQ	CVCO	Mon, Mar 29, 2004	18.28	18.60	18.23	18.23
187	NASDAQ	CVCO	Fri, Mar 26, 2004	18.70	18.70	18.28	18.28
186	NASDAQ	CVCO	Thu, Mar 25, 2004	18.60	18.70	18.50	18.50
185	NASDAQ	CVCO	Wed, Mar 24, 2004	18.55	18.55	18.50	18.50
184	NASDAQ	CVCO	Tue, Mar 23, 2004	18.72	18.90	18.63	18.63
183	NASDAQ	CVCO	Mon, Mar 22, 2004	18.95	18.95	18.50	18.73
182	NASDAQ	CVCO	Fri, Mar 19, 2004	19.05	19.05	18.91	18.94
181	NASDAQ	CVCO	Thu, Mar 18, 2004	19.00	19.05	18.85	19.05
180	NASDAQ	CVCO	Wed, Mar 17, 2004	18.85	19.18	18.85	19.00
179	NASDAQ	CVCO	Tue, Mar 16, 2004	18.98	19.02	18.85	19.02
178	NASDAQ	CVCO	Mon, Mar 15, 2004	19.10	19.10	19.00	19.03
177	NASDAQ	CVCO	Fri, Mar 12, 2004	19.05	19.10	18.98	19.10
176	NASDAQ	CVCO	Thu, Mar 11, 2004	19.00	19.04	18.85	19.03
175	NASDAQ	CVCO	Wed, Mar 10, 2004	18.75	19.12	18.75	18.98
174	NASDAQ	CVCO	Tue, Mar 9, 2004	18.78	19.10	18.78	19.01
173	NASDAQ	CVCO	Mon, Mar 8, 2004	18.28	18.89	18.28	18.80
172	NASDAQ	CVCO	Fri, Mar 5, 2004	18.51	18.91	18.45	18.54
171	NASDAQ	CVCO	Thu, Mar 4, 2004	18.39	18.59	18.12	18.48
170	NASDAQ	CVCO	Wed, Mar 3, 2004	18.63	18.90	18.40	18.42
169	NASDAQ	CVCO	Tue, Mar 2, 2004	18.90	18.97	18.54	18.54
168	NASDAQ	CVCO	Mon, Mar 1, 2004	19.50	19.50	18.63	18.63
167	NASDAQ	CVCO	Fri, Feb 27, 2004	19.25	19.25	18.70	18.88
166	NASDAQ	CVCO	Thu, Feb 26, 2004	19.00	19.07	18.73	18.77
165	NASDAQ	CVCO	Wed, Feb 25, 2004	18.70	19.00	18.70	18.80
164	NASDAQ	CVCO	Tue, Feb 24, 2004	19.00	19.05	18.75	18.76
163	NASDAQ	CVCO	Mon, Feb 23, 2004	20.40	20.40	19.00	19.03
162	NASDAQ	CVCO	Fri, Feb 20, 2004	20.00	20.00	19.34	19.36
161	NASDAQ	CVCO	Thu, Feb 19, 2004	19.75	20.48	19.23	19.50
160	NASDAQ	CVCO	Wed, Feb 18, 2004	18.50	19.89	18.14	19.63
159	NASDAQ	CVCO	Tue, Feb 17, 2004	18.63	18.74	18.55	18.55
158	NASDAQ	CVCO	Fri, Feb 13, 2004	19.10	19.43	18.63	18.65
157	NASDAQ	CVCO	Thu, Feb 12, 2004	19.88	19.88	18.89	18.95
156	NASDAQ	CVCO	Wed, Feb 11, 2004	20.00	20.00	19.00	19.00
155	NASDAQ	CVCO	Tue, Feb 10, 2004	18.02	20.30	17.55	19.90
154	NASDAQ	CVCO	Mon, Feb 9, 2004	17.52	17.97	17.50	17.95
153	NASDAQ	CVCO	Fri, Feb 6, 2004	17.69	17.74	17.60	17.70
152	NASDAQ	CVCO	Thu, Feb 5, 2004	17.85	17.93	17.64	17.74
151	NASDAQ	CVCO	Wed, Feb 4, 2004	16.75	18.02	16.63	17.80
150	NASDAQ	CVCO	Tue, Feb 3, 2004	16.45	16.97	16.22	16.75
149	NASDAQ	CVCO	Mon, Feb 2, 2004	15.05	16.35	15.05	16.35
148	NASDAQ	CVCO	Fri, Jan 30, 2004	15.63	15.75	15.63	15.75
147	NASDAQ	CVCO	Thu, Jan 29, 2004	15.92	15.92	15.23	15.59
146	NASDAQ	CVCO	Wed, Jan 28, 2004	16.63	16.77	15.60	15.60
145	NASDAQ	CVCO	Tue, Jan 27, 2004	16.55	16.61	15.83	16.28
144	NASDAQ	CVCO	Mon, Jan 26, 2004	15.54	16.56	15.36	16.47
143	NASDAQ	CVCO	Fri, Jan 23, 2004	14.99	16.17	14.98	15.60
142	NASDAQ	CVCO	Thu, Jan 22, 2004	14.63	14.74	14.50	14.50
141	NASDAQ	CVCO	Wed, Jan 21, 2004	14.92	14.92	14.51	14.51
140	NASDAQ	CVCO	Tue, Jan 20, 2004	15.00	15.00	14.13	14.79
139	NASDAQ	CVCO	Fri, Jan 16, 2004	14.30	15.00	14.13	15.00
138	NASDAQ	CVCO	Thu, Jan 15, 2004	14.25	14.34	14.11	14.30
137	NASDAQ	CVCO	Wed, Jan 14, 2004	14.24	14.25	13.93	14.25
136	NASDAQ	CVCO	Tue, Jan 13, 2004	14.25	14.25	13.88	13.92
135	NASDAQ	CVCO	Mon, Jan 12, 2004	13.94	14.51	13.80	14.00
134	NASDAQ	CVCO	Fri, Jan 9, 2004	12.78	12.92	12.45	12.75
133	NASDAQ	CVCO	Thu, Jan 8, 2004	12.00	13.00	12.00	13.00
132	NASDAQ	CVCO	Wed, Jan 7, 2004	12.31	12.55	12.23	12.50
131	NASDAQ	CVCO	Tue, Jan 6, 2004	12.00	12.30	11.75	12.30
130	NASDAQ	CVCO	Mon, Jan 5, 2004	11.80	12.12	11.75	11.93
129	NASDAQ	CVCO	Fri, Jan 2, 2004	11.69	12.00	11.69	11.80
128	NASDAQ	CVCO	Wed, Dec 31, 2003	11.65	12.09	11.63	12.00
127	NASDAQ	CVCO	Tue, Dec 30, 2003	11.65	11.83	11.65	11.75
126	NASDAQ	CVCO	Mon, Dec 29, 2003	11.98	11.98	11.63	11.98
125	NASDAQ	CVCO	Fri, Dec 26, 2003	11.80	11.80	11.70	11.70
124	NASDAQ	CVCO	Wed, Dec 24, 2003	11.73	11.96	11.63	11.69
123	NASDAQ	CVCO	Tue, Dec 23, 2003	11.55	11.90	11.55	11.66
122	NASDAQ	CVCO	Mon, Dec 22, 2003	11.55	11.69	11.55	11.69
121	NASDAQ	CVCO	Fri, Dec 19, 2003	11.60	11.71	11.50	11.50
120	NASDAQ	CVCO	Thu, Dec 18, 2003	11.55	11.90	11.50	11.63
119	NASDAQ	CVCO	Wed, Dec 17, 2003	11.62	11.62	11.54	11.55
118	NASDAQ	CVCO	Tue, Dec 16, 2003	11.40	11.74	11.40	11.62
117	NASDAQ	CVCO	Mon, Dec 15, 2003	11.50	11.55	11.25	11.48
116	NASDAQ	CVCO	Fri, Dec 12, 2003	11.53	11.60	11.53	11.55
115	NASDAQ	CVCO	Thu, Dec 11, 2003	11.63	11.65	11.53	11.60
114	NASDAQ	CVCO	Wed, Dec 10, 2003	11.60	11.70	11.60	11.65
113	NASDAQ	CVCO	Tue, Dec 9, 2003	11.53	11.75	11.53	11.64
112	NASDAQ	CVCO	Mon, Dec 8, 2003	11.50	11.74	11.49	11.74
111	NASDAQ	CVCO	Fri, Dec 5, 2003	11.53	11.55	11.53	11.53
110	NASDAQ	CVCO	Thu, Dec 4, 2003	11.55	11.55	11.53	11.53
109	NASDAQ	CVCO	Wed, Dec 3, 2003	11.53	11.55	11.50	11.53
108	NASDAQ	CVCO	Tue, Dec 2, 2003	11.50	11.60	11.50	11.50
107	NASDAQ	CVCO	Mon, Dec 1, 2003	11.48	11.63	11.48	11.55
106	NASDAQ	CVCO	Fri, Nov 28, 2003	11.60	11.75	11.60	11.75
105	NASDAQ	CVCO	Wed, Nov 26, 2003	11.50	11.75	11.50	11.60
104	NASDAQ	CVCO	Tue, Nov 25, 2003	11.55	11.79	11.55	11.65
103	NASDAQ	CVCO	Mon, Nov 24, 2003	11.67	11.75	11.48	11.59
102	NASDAQ	CVCO	Fri, Nov 21, 2003	11.59	11.70	11.38	11.70
101	NASDAQ	CVCO	Thu, Nov 20, 2003	11.65	11.75	11.65	11.65
100	NASDAQ	CVCO	Wed, Nov 19, 2003	11.50	11.65	11.49	11.60
99	NASDAQ	CVCO	Tue, Nov 18, 2003	11.40	11.48	11.40	11.48
98	NASDAQ	CVCO	Mon, Nov 17, 2003	11.35	11.45	11.03	11.30
97	NASDAQ	CVCO	Fri, Nov 14, 2003	11.56	11.98	11.39	11.50
96	NASDAQ	CVCO	Thu, Nov 13, 2003	11.75	11.88	11.71	11.88
95	NASDAQ	CVCO	Wed, Nov 12, 2003	12.01	12.03	11.80	11.80
94	NASDAQ	CVCO	Tue, Nov 11, 2003	11.75	12.02	11.75	12.00
93	NASDAQ	CVCO	Mon, Nov 10, 2003	11.78	12.03	11.78	11.86
92	NASDAQ	CVCO	Fri, Nov 7, 2003	12.00	12.03	11.93	12.00
91	NASDAQ	CVCO	Thu, Nov 6, 2003	12.00	12.05	11.69	11.75
90	NASDAQ	CVCO	Wed, Nov 5, 2003	12.03	12.06	11.95	12.05
89	NASDAQ	CVCO	Tue, Nov 4, 2003	12.05	12.05	11.98	12.05
88	NASDAQ	CVCO	Mon, Nov 3, 2003	12.24	12.25	11.85	12.05
87	NASDAQ	CVCO	Fri, Oct 31, 2003	12.08	12.10	11.88	12.10
86	NASDAQ	CVCO	Thu, Oct 30, 2003	12.10	12.18	11.83	12.05
85	NASDAQ	CVCO	Wed, Oct 29, 2003	11.88	12.13	11.85	11.98
84	NASDAQ	CVCO	Tue, Oct 28, 2003	11.88	11.96	11.88	11.88
83	NASDAQ	CVCO	Mon, Oct 27, 2003	11.88	11.99	11.88	11.99
82	NASDAQ	CVCO	Fri, Oct 24, 2003	11.90	11.95	11.88	11.90
81	NASDAQ	CVCO	Thu, Oct 23, 2003	11.78	11.95	11.73	11.88
80	NASDAQ	CVCO	Wed, Oct 22, 2003	11.15	11.74	11.15	11.74
79	NASDAQ	CVCO	Tue, Oct 21, 2003	11.45	11.55	11.30	11.38
78	NASDAQ	CVCO	Mon, Oct 20, 2003	11.50	11.50	11.25	11.50
77	NASDAQ	CVCO	Fri, Oct 17, 2003	11.22	11.50	11.22	11.35
76	NASDAQ	CVCO	Thu, Oct 16, 2003	11.38	11.38	11.13	11.23
75	NASDAQ	CVCO	Wed, Oct 15, 2003	10.88	11.53	10.88	11.38
74	NASDAQ	CVCO	Tue, Oct 14, 2003	11.13	11.58	10.75	11.58
73	NASDAQ	CVCO	Mon, Oct 13, 2003	11.53	11.53	11.30	11.35
72	NASDAQ	CVCO	Fri, Oct 10, 2003	10.93	11.50	10.93	11.50
71	NASDAQ	CVCO	Thu, Oct 9, 2003	10.91	11.00	10.75	11.00
70	NASDAQ	CVCO	Wed, Oct 8, 2003	11.25	11.25	10.85	10.85
69	NASDAQ	CVCO	Tue, Oct 7, 2003	10.76	11.25	10.75	10.90
68	NASDAQ	CVCO	Mon, Oct 6, 2003	11.50	11.50	10.63	10.78
67	NASDAQ	CVCO	Fri, Oct 3, 2003	10.73	11.49	10.73	11.25
66	NASDAQ	CVCO	Thu, Oct 2, 2003	10.68	10.76	10.68	10.76
65	NASDAQ	CVCO	Wed, Oct 1, 2003	10.90	11.00	10.50	10.86
64	NASDAQ	CVCO	Tue, Sep 30, 2003	10.25	10.75	10.15	10.72
63	NASDAQ	CVCO	Mon, Sep 29, 2003	10.03	10.34	10.03	10.23
62	NASDAQ	CVCO	Fri, Sep 26, 2003	10.20	10.28	10.13	10.23
61	NASDAQ	CVCO	Thu, Sep 25, 2003	10.08	10.20	10.08	10.15
60	NASDAQ	CVCO	Wed, Sep 24, 2003	10.13	10.34	10.13	10.34
59	NASDAQ	CVCO	Tue, Sep 23, 2003	10.00	10.15	10.00	10.05
58	NASDAQ	CVCO	Mon, Sep 22, 2003	10.00	10.00	9.85	9.99
57	NASDAQ	CVCO	Fri, Sep 19, 2003	9.85	10.03	9.80	9.98
56	NASDAQ	CVCO	Thu, Sep 18, 2003	10.11	10.22	9.96	10.00
55	NASDAQ	CVCO	Wed, Sep 17, 2003	9.86	10.20	9.86	10.13
54	NASDAQ	CVCO	Tue, Sep 16, 2003	9.70	9.75	9.70	9.75
53	NASDAQ	CVCO	Mon, Sep 15, 2003	9.63	9.72	9.63	9.69
52	NASDAQ	CVCO	Fri, Sep 12, 2003	9.62	9.75	9.55	9.55
51	NASDAQ	CVCO	Thu, Sep 11, 2003	9.78	9.80	9.50	9.60
50	NASDAQ	CVCO	Wed, Sep 10, 2003	9.95	9.95	9.50	9.85
49	NASDAQ	CVCO	Tue, Sep 9, 2003	10.00	10.00	9.78	9.98
48	NASDAQ	CVCO	Mon, Sep 8, 2003	9.90	10.18	9.80	9.85
47	NASDAQ	CVCO	Fri, Sep 5, 2003	9.50	9.90	9.50	9.78
46	NASDAQ	CVCO	Thu, Sep 4, 2003	9.63	9.88	9.63	9.75
45	NASDAQ	CVCO	Wed, Sep 3, 2003	9.75	9.84	9.63	9.68
44	NASDAQ	CVCO	Tue, Sep 2, 2003	9.83	9.83	9.63	9.70
43	NASDAQ	CVCO	Fri, Aug 29, 2003	9.50	9.71	9.50	9.53
42	NASDAQ	CVCO	Thu, Aug 28, 2003	9.60	9.70	9.60	9.66
41	NASDAQ	CVCO	Wed, Aug 27, 2003	9.54	9.66	9.50	9.65
40	NASDAQ	CVCO	Tue, Aug 26, 2003	9.69	9.80	9.45	9.65
39	NASDAQ	CVCO	Mon, Aug 25, 2003	9.60	9.60	9.55	9.60
38	NASDAQ	CVCO	Fri, Aug 22, 2003	9.50	9.88	9.50	9.53
37	NASDAQ	CVCO	Thu, Aug 21, 2003	9.90	9.90	9.45	9.62
36	NASDAQ	CVCO	Wed, Aug 20, 2003	9.90	10.15	9.80	9.84
35	NASDAQ	CVCO	Tue, Aug 19, 2003	9.85	10.13	9.85	9.97
34	NASDAQ	CVCO	Mon, Aug 18, 2003	10.25	10.25	9.85	9.96
33	NASDAQ	CVCO	Fri, Aug 15, 2003	9.80	10.15	9.80	9.85
32	NASDAQ	CVCO	Thu, Aug 14, 2003	10.30	10.30	9.75	9.84
31	NASDAQ	CVCO	Wed, Aug 13, 2003	10.20	10.65	10.15	10.35
30	NASDAQ	CVCO	Tue, Aug 12, 2003	10.06	10.25	10.00	10.15
29	NASDAQ	CVCO	Mon, Aug 11, 2003	9.85	10.24	9.85	10.20
28	NASDAQ	CVCO	Fri, Aug 8, 2003	10.13	10.13	9.73	9.83
27	NASDAQ	CVCO	Thu, Aug 7, 2003	9.56	10.00	9.30	9.90
26	NASDAQ	CVCO	Wed, Aug 6, 2003	9.08	9.82	9.08	9.55
25	NASDAQ	CVCO	Tue, Aug 5, 2003	9.41	10.00	9.40	9.63
24	NASDAQ	CVCO	Mon, Aug 4, 2003	9.87	9.87	9.35	9.65
23	NASDAQ	CVCO	Fri, Aug 1, 2003	9.30	9.56	9.03	9.30
22	NASDAQ	CVCO	Thu, Jul 31, 2003	9.50	9.78	9.35	9.60
21	NASDAQ	CVCO	Wed, Jul 30, 2003	9.70	9.70	9.50	9.51
20	NASDAQ	CVCO	Tue, Jul 29, 2003	9.83	9.96	9.35	9.50
19	NASDAQ	CVCO	Mon, Jul 28, 2003	9.60	9.83	9.58	9.64
18	NASDAQ	CVCO	Fri, Jul 25, 2003	9.55	9.75	9.50	9.58
17	NASDAQ	CVCO	Thu, Jul 24, 2003	9.38	9.67	9.38	9.55
16	NASDAQ	CVCO	Wed, Jul 23, 2003	9.58	9.95	9.40	9.58
15	NASDAQ	CVCO	Tue, Jul 22, 2003	9.63	9.70	9.25	9.50
14	NASDAQ	CVCO	Mon, Jul 21, 2003	10.18	10.18	9.13	9.23
13	NASDAQ	CVCO	Fri, Jul 18, 2003	9.63	10.00	9.25	9.28
12	NASDAQ	CVCO	Thu, Jul 17, 2003	9.57	9.86	9.50	9.63
11	NASDAQ	CVCO	Wed, Jul 16, 2003	10.00	10.16	9.55	9.73
10	NASDAQ	CVCO	Tue, Jul 15, 2003	10.50	10.70	9.88	10.32
9	NASDAQ	CVCO	Mon, Jul 14, 2003	8.92	10.69	8.63	10.28
8	NASDAQ	CVCO	Fri, Jul 11, 2003	9.05	9.48	8.98	8.98
7	NASDAQ	CVCO	Thu, Jul 10, 2003	9.01	9.22	9.00	9.06
6	NASDAQ	CVCO	Wed, Jul 9, 2003	9.05	9.43	9.01	9.06
5	NASDAQ	CVCO	Tue, Jul 8, 2003	9.00	9.95	8.86	9.30
4	NASDAQ	CVCO	Mon, Jul 7, 2003	10.00	10.25	9.05	9.08
3	NASDAQ	CVCO	Thu, Jul 3, 2003	11.20	11.20	10.00	10.00
2	NASDAQ	CVCO	Wed, Jul 2, 2003	9.88	11.25	9.75	10.75
1	NASDAQ	CVCO	Tue, Jul 1, 2003	9.50	10.20	9.26	10.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Cavco Industries Inc NASDAQ:CVCO 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