|
Closing price on 9/1/2011
|
|
| Open |
21.20 |
| High |
21.20 |
| Low |
19.30 |
| Volume |
72,000 |
| Split-adjusted Price |
19.30 |
|
|
SVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2011
|
+0.60 / +3.21%
|
21.20
|
21.20
|
19.30
|
19.30
|
20.47
|
19.30
|
72,000
|
|
|
8/31/2011
|
-1.10 / -5.56%
|
21.00
|
21.00
|
18.70
|
18.70
|
20.65
|
18.70
|
159,700
|
|
|
8/30/2011
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.80
|
19.80
|
19.80
|
19.80
|
32,000
|
|
|
8/29/2011
|
-0.20 / -1.00%
|
21.10
|
21.20
|
19.80
|
19.80
|
20.54
|
19.80
|
27,500
|
|
|
8/26/2011
|
+1.00 / +5.26%
|
18.60
|
21.30
|
18.60
|
20.00
|
19.93
|
20.00
|
66,000
|
|
|
8/25/2011
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.00
|
19.00
|
20.04
|
19.00
|
11,500
|
|
|
8/24/2011
|
-0.20 / -1.04%
|
20.40
|
20.40
|
19.00
|
19.00
|
20.37
|
19.00
|
15,400
|
|
|
8/23/2011
|
-1.90 / -9.00%
|
20.60
|
20.80
|
19.20
|
19.20
|
20.35
|
19.20
|
14,200
|
|
|
8/22/2011
|
+1.10 / +5.50%
|
18.70
|
21.30
|
18.70
|
21.10
|
20.56
|
21.10
|
16,400
|
|
|
8/19/2011
|
-1.50 / -6.98%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.14
|
20.00
|
16,000
|
|
|
8/18/2011
|
+0.20 / +0.94%
|
21.80
|
21.80
|
20.50
|
21.50
|
21.40
|
21.50
|
66,600
|
|
|
8/17/2011
|
+1.10 / +5.45%
|
20.40
|
21.30
|
20.20
|
21.30
|
20.37
|
21.30
|
15,400
|
|
|
8/16/2011
|
+0.30 / +1.51%
|
20.20
|
20.20
|
19.70
|
20.20
|
20.18
|
20.20
|
19,500
|
|
|
8/15/2011
|
+0.20 / +1.02%
|
19.50
|
19.90
|
19.50
|
19.90
|
19.73
|
19.90
|
5,600
|
|
|
8/12/2011
|
+0.70 / +3.68%
|
19.10
|
19.70
|
19.10
|
19.70
|
19.58
|
19.70
|
22,800
|
|
|
8/11/2011
|
-0.20 / -1.04%
|
19.30
|
19.50
|
18.70
|
19.00
|
19.15
|
19.00
|
17,600
|
|
|
8/10/2011
|
+0.80 / +4.35%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.08
|
19.20
|
14,200
|
|
|
8/9/2011
|
+0.90 / +5.14%
|
18.70
|
18.70
|
17.50
|
18.40
|
18.48
|
18.40
|
17,900
|
|
|
8/8/2011
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5,800
|
|
|
8/5/2011
|
+0.60 / +3.66%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.45
|
17.00
|
17,300
|
|
|
8/4/2011
|
+0.60 / +3.80%
|
15.90
|
16.40
|
15.80
|
16.40
|
15.87
|
16.40
|
15,700
|
|
|
8/3/2011
|
+0.80 / +5.33%
|
15.30
|
15.80
|
15.20
|
15.80
|
15.36
|
15.80
|
25,500
|
|
|
8/2/2011
|
+0.90 / +6.38%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.84
|
15.00
|
12,200
|
|
|
8/1/2011
|
+0.20 / +1.44%
|
14.10
|
14.40
|
14.10
|
14.10
|
14.31
|
14.10
|
31,500
|
|
|
7/29/2011
|
+0.40 / +2.96%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.92
|
13.90
|
32,500
|
|
|
7/28/2011
|
+0.70 / +5.47%
|
13.40
|
13.50
|
13.30
|
13.50
|
13.42
|
13.50
|
33,600
|
|
|
7/27/2011
|
+0.10 / +0.79%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.90
|
12.80
|
32,800
|
|
|
7/26/2011
|
+12.70 / +0.00%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.60
|
12.70
|
44,200
|
|
|