Cvb Financial Corp (NQ: CVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	13.36	13.50	13.35	13.43	603,529	+0.09(+0.69%)
May 27, 2016	13.27	13.34	13.34	13.34	487,651	+0.11(+0.81%)
May 26, 2016	13.30	13.35	13.14	13.24	511,365	-0.06(-0.46%)
May 25, 2016	13.31	13.43	12.91	13.30	917,566	+0.08(+0.64%)
May 24, 2016	12.90	13.25	12.83	13.21	790,228	+0.37(+2.86%)
May 23, 2016	12.89	12.91	12.79	12.85	470,619	-0.05(-0.42%)
May 20, 2016	12.81	13.00	12.81	12.90	650,546	+0.18(+1.38%)
May 19, 2016	12.88	12.99	12.56	12.72	705,936	-0.21(-1.66%)
May 18, 2016	12.41	12.95	12.39	12.94	707,976	+0.54(+4.39%)
May 17, 2016	12.57	12.68	12.34	12.39	764,516	-0.24(-1.88%)
May 16, 2016	12.49	12.73	12.42	12.63	460,224	+0.18(+1.48%)
May 13, 2016	12.62	12.74	12.39	12.45	784,174	-0.18(-1.40%)
May 12, 2016	12.70	12.79	12.51	12.62	577,226	+0.02(+0.12%)
May 11, 2016	12.71	12.81	12.61	12.61	461,047	-0.16(-1.26%)
May 10, 2016	12.64	12.84	12.60	12.77	345,080	+0.21(+1.65%)
May 09, 2016	12.67	12.71	12.49	12.56	470,298	-0.07(-0.55%)
May 06, 2016	12.45	12.63	12.40	12.63	702,169	+0.08(+0.67%)
May 05, 2016	12.66	12.78	12.54	12.55	422,430	-0.11(-0.91%)
May 04, 2016	12.79	12.92	12.56	12.66	449,431	-0.23(-1.78%)
May 03, 2016	13.06	13.06	12.77	12.89	550,704	-0.33(-2.49%)