Cvb Financial Corp (NQ: CVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	6.515	6.502	6.217	6.287	1,438,913	-0.23(-3.50%)
May 27, 2010	6.198	6.534	6.198	6.515	1,474,484	+0.33(+5.32%)
May 26, 2010	6.166	6.344	6.160	6.185	1,967,870	+0.09(+1.56%)
May 25, 2010	5.920	6.097	5.812	6.090	2,450,588	+0.10(+1.69%)
May 24, 2010	6.154	6.160	5.989	5.989	1,209,594	-0.18(-2.97%)
May 21, 2010	6.059	6.287	6.015	6.173	1,838,862	+0.04(+0.62%)
May 20, 2010	6.103	6.451	6.078	6.135	1,969,956	-0.30(-4.72%)
May 19, 2010	6.546	6.749	6.401	6.439	1,594,749	-0.13(-2.02%)
May 18, 2010	6.920	6.933	6.496	6.572	2,031,932	-0.27(-3.89%)
May 17, 2010	6.768	7.046	6.736	6.838	2,257,219	+0.30(+4.55%)
May 14, 2010	6.679	6.698	6.413	6.540	1,855,346	-0.19(-2.82%)
May 13, 2010	6.895	6.933	6.692	6.730	1,160,179	-0.17(-2.48%)
May 12, 2010	6.774	6.920	6.673	6.901	1,326,583	+0.16(+2.35%)
May 11, 2010	6.774	6.838	6.369	6.743	1,852,898	+0.15(+2.31%)
May 10, 2010	6.489	6.597	6.388	6.591	1,516,517	+0.39(+6.22%)
May 07, 2010	6.325	6.502	6.078	6.204	2,751,057	-0.13(-2.10%)
May 06, 2010	6.648	6.749	6.078	6.337	2,536,143	-0.34(-5.12%)
May 05, 2010	6.698	6.787	6.508	6.679	1,028,642	+0.01(+0.09%)
May 04, 2010	7.002	7.002	6.635	6.673	1,490,503	-0.42(-5.89%)