Closing price on 11/25/2011
|
|
Open |
29.40 |
High |
29.40 |
Low |
29.40 |
Volume |
95,800 |
Split-adjusted Price |
29.40 |
|
|
SVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/25/2011
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
95,800
|
|
11/24/2011
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
0
|
|
11/23/2011
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
10,000
|
|
11/22/2011
|
0.00 / 0.00%
|
29.50
|
29.70
|
29.40
|
29.40
|
29.70
|
29.40
|
34,600
|
|
11/21/2011
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.40
|
29.40
|
29.50
|
29.40
|
20,400
|
|
11/18/2011
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.40
|
29.40
|
29.50
|
29.40
|
84,800
|
|
11/17/2011
|
-0.10 / -0.34%
|
27.50
|
29.80
|
27.50
|
29.40
|
29.68
|
29.40
|
97,600
|
|
11/16/2011
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
34,500
|
|
11/15/2011
|
+0.40 / +1.37%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
52,000
|
|
11/14/2011
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
79,300
|
|
11/11/2011
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
73,400
|
|
11/10/2011
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
19,700
|
|
11/9/2011
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
14,800
|
|
11/8/2011
|
-0.10 / -0.34%
|
29.40
|
29.40
|
29.10
|
29.10
|
29.22
|
29.10
|
79,000
|
|
11/7/2011
|
0.00 / 0.00%
|
29.10
|
29.20
|
29.10
|
29.20
|
29.14
|
29.20
|
800
|
|
11/4/2011
|
-0.20 / -0.68%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
88,400
|
|
11/3/2011
|
0.00 / 0.00%
|
27.40
|
29.40
|
27.40
|
29.40
|
29.36
|
29.40
|
30,800
|
|
11/2/2011
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
20,000
|
|
11/1/2011
|
-0.10 / -0.34%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
20,000
|
|
10/31/2011
|
+2.10 / +7.66%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
22,000
|
|
10/28/2011
|
-0.10 / -0.36%
|
29.60
|
29.60
|
27.40
|
27.40
|
29.46
|
27.40
|
21,400
|
|
10/27/2011
|
-2.00 / -6.78%
|
29.50
|
29.50
|
27.50
|
27.50
|
29.40
|
27.50
|
21,000
|
|
10/26/2011
|
+2.20 / +8.06%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
0
|
|
10/25/2011
|
-2.00 / -6.83%
|
29.00
|
29.50
|
27.30
|
27.30
|
29.45
|
27.30
|
20,100
|
|
10/24/2011
|
0.00 / 0.00%
|
28.50
|
29.30
|
28.50
|
29.30
|
29.30
|
29.30
|
20,000
|
|
10/21/2011
|
+2.40 / +8.92%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
58,700
|
|
10/20/2011
|
+1.00 / +3.86%
|
29.50
|
29.50
|
26.90
|
26.90
|
29.46
|
26.90
|
63,800
|
|
10/19/2011
|
-1.90 / -6.83%
|
29.70
|
29.70
|
25.90
|
25.90
|
28.87
|
25.90
|
35,200
|
|
10/18/2011
|
+0.50 / +1.83%
|
27.30
|
27.80
|
27.30
|
27.80
|
27.80
|
27.80
|
20,000
|
|
10/17/2011
|
+1.70 / +6.64%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
24,300
|
|
|