Shoe Carnival Inc NASDAQ:SCVL Historical Prices

Below are the 7793 trading days of historical prices for SCVL.

#	Exchange	Symbol	Date	Open	High	Low	Close
7793	NASDAQ	SCVL	Fri, Mar 1, 2024	32.75	33.18	32.00	33.06
7792	NASDAQ	SCVL	Thu, Feb 29, 2024	32.40	32.83	32.10	32.77
7791	NASDAQ	SCVL	Wed, Feb 28, 2024	32.26	32.36	31.77	31.96
7790	NASDAQ	SCVL	Tue, Feb 27, 2024	31.85	32.64	31.85	32.64
7789	NASDAQ	SCVL	Mon, Feb 26, 2024	30.97	31.86	30.87	31.73
7788	NASDAQ	SCVL	Fri, Feb 23, 2024	30.38	30.99	30.26	30.83
7787	NASDAQ	SCVL	Thu, Feb 22, 2024	30.21	30.57	29.55	30.28
7786	NASDAQ	SCVL	Wed, Feb 21, 2024	29.78	30.51	29.65	30.34
7785	NASDAQ	SCVL	Tue, Feb 20, 2024	30.10	30.29	29.56	29.63
7784	NASDAQ	SCVL	Fri, Feb 16, 2024	29.81	30.79	29.60	30.60
7783	NASDAQ	SCVL	Thu, Feb 15, 2024	29.32	30.10	29.00	30.10
7782	NASDAQ	SCVL	Wed, Feb 14, 2024	28.96	29.38	28.34	29.08
7781	NASDAQ	SCVL	Tue, Feb 13, 2024	28.39	29.03	27.98	28.54
7780	NASDAQ	SCVL	Mon, Feb 12, 2024	28.15	29.63	28.15	29.35
7779	NASDAQ	SCVL	Fri, Feb 9, 2024	27.48	27.99	27.19	27.95
7778	NASDAQ	SCVL	Thu, Feb 8, 2024	26.93	27.62	26.84	27.47
7777	NASDAQ	SCVL	Wed, Feb 7, 2024	26.78	27.03	26.22	26.85
7776	NASDAQ	SCVL	Tue, Feb 6, 2024	25.94	26.94	25.86	26.89
7775	NASDAQ	SCVL	Mon, Feb 5, 2024	25.89	26.24	25.59	25.92
7774	NASDAQ	SCVL	Fri, Feb 2, 2024	25.84	26.64	25.67	26.28
7773	NASDAQ	SCVL	Thu, Feb 1, 2024	25.78	26.40	25.65	26.33
7772	NASDAQ	SCVL	Wed, Jan 31, 2024	26.44	26.65	25.38	25.50
7771	NASDAQ	SCVL	Tue, Jan 30, 2024	25.81	26.67	25.78	26.47
7770	NASDAQ	SCVL	Mon, Jan 29, 2024	26.04	26.15	25.78	25.96
7769	NASDAQ	SCVL	Fri, Jan 26, 2024	26.00	26.20	25.79	26.04
7768	NASDAQ	SCVL	Thu, Jan 25, 2024	25.88	26.00	25.34	25.82
7767	NASDAQ	SCVL	Wed, Jan 24, 2024	26.14	26.14	25.27	25.45
7766	NASDAQ	SCVL	Tue, Jan 23, 2024	26.25	27.04	25.58	25.63
7765	NASDAQ	SCVL	Mon, Jan 22, 2024	26.06	26.32	25.67	25.98
7764	NASDAQ	SCVL	Fri, Jan 19, 2024	25.70	25.71	24.94	25.64
7763	NASDAQ	SCVL	Thu, Jan 18, 2024	25.78	25.94	25.10	25.53
7762	NASDAQ	SCVL	Wed, Jan 17, 2024	25.40	26.48	25.24	25.70
7761	NASDAQ	SCVL	Tue, Jan 16, 2024	26.25	26.29	25.59	25.69
7760	NASDAQ	SCVL	Fri, Jan 12, 2024	27.23	27.55	26.49	26.57
7759	NASDAQ	SCVL	Thu, Jan 11, 2024	27.61	27.62	26.76	27.01
7758	NASDAQ	SCVL	Wed, Jan 10, 2024	27.05	28.01	27.05	27.77
7757	NASDAQ	SCVL	Tue, Jan 9, 2024	27.22	27.55	27.00	27.18
7756	NASDAQ	SCVL	Mon, Jan 8, 2024	27.45	28.05	27.38	27.52
7755	NASDAQ	SCVL	Fri, Jan 5, 2024	27.54	27.97	27.36	27.45
7754	NASDAQ	SCVL	Thu, Jan 4, 2024	27.92	28.15	27.70	27.91
7753	NASDAQ	SCVL	Wed, Jan 3, 2024	29.06	29.06	27.79	27.90
7752	NASDAQ	SCVL	Tue, Jan 2, 2024	29.93	30.61	29.04	29.40
7751	NASDAQ	SCVL	Fri, Dec 29, 2023	30.62	30.73	30.12	30.21
7750	NASDAQ	SCVL	Thu, Dec 28, 2023	30.42	30.94	30.42	30.57
7749	NASDAQ	SCVL	Wed, Dec 27, 2023	30.66	30.83	30.31	30.67
7748	NASDAQ	SCVL	Tue, Dec 26, 2023	29.22	30.52	29.18	30.49
7747	NASDAQ	SCVL	Fri, Dec 22, 2023	28.97	29.27	28.74	29.04
7746	NASDAQ	SCVL	Thu, Dec 21, 2023	29.06	29.42	28.85	29.17
7745	NASDAQ	SCVL	Wed, Dec 20, 2023	29.49	29.92	28.82	28.83
7744	NASDAQ	SCVL	Tue, Dec 19, 2023	29.29	29.85	29.06	29.76
7743	NASDAQ	SCVL	Mon, Dec 18, 2023	30.00	30.58	29.14	29.18
7742	NASDAQ	SCVL	Fri, Dec 15, 2023	29.53	29.67	29.02	29.29
7741	NASDAQ	SCVL	Thu, Dec 14, 2023	29.40	29.65	28.71	29.26
7740	NASDAQ	SCVL	Wed, Dec 13, 2023	27.50	28.85	27.23	28.79
7739	NASDAQ	SCVL	Tue, Dec 12, 2023	27.42	27.87	27.01	27.61
7738	NASDAQ	SCVL	Mon, Dec 11, 2023	27.24	27.69	27.10	27.42
7737	NASDAQ	SCVL	Fri, Dec 8, 2023	26.92	27.32	26.56	26.99
7736	NASDAQ	SCVL	Thu, Dec 7, 2023	26.68	27.58	26.47	27.03
7735	NASDAQ	SCVL	Wed, Dec 6, 2023	26.09	27.32	25.94	26.58
7734	NASDAQ	SCVL	Tue, Dec 5, 2023	25.35	25.49	24.74	24.84
7733	NASDAQ	SCVL	Mon, Dec 4, 2023	25.16	26.05	25.12	25.80
7732	NASDAQ	SCVL	Fri, Dec 1, 2023	24.27	25.17	24.10	25.16
7731	NASDAQ	SCVL	Thu, Nov 30, 2023	24.66	24.81	24.07	24.29
7730	NASDAQ	SCVL	Wed, Nov 29, 2023	23.92	24.58	23.70	24.38
7729	NASDAQ	SCVL	Tue, Nov 28, 2023	22.97	23.71	22.75	23.47
7728	NASDAQ	SCVL	Mon, Nov 27, 2023	23.15	23.46	22.93	22.96
7727	NASDAQ	SCVL	Fri, Nov 24, 2023	23.64	23.73	22.97	23.14
7726	NASDAQ	SCVL	Wed, Nov 22, 2023	23.74	24.08	23.53	23.63
7725	NASDAQ	SCVL	Tue, Nov 21, 2023	23.42	23.88	23.40	23.72
7724	NASDAQ	SCVL	Mon, Nov 20, 2023	23.64	24.00	23.52	23.63
7723	NASDAQ	SCVL	Fri, Nov 17, 2023	22.52	23.77	22.30	23.76
7722	NASDAQ	SCVL	Thu, Nov 16, 2023	22.06	23.31	21.50	22.09
7721	NASDAQ	SCVL	Wed, Nov 15, 2023	23.76	24.50	23.76	24.17
7720	NASDAQ	SCVL	Tue, Nov 14, 2023	22.93	23.97	22.93	23.52
7719	NASDAQ	SCVL	Mon, Nov 13, 2023	22.00	22.52	21.72	22.25
7718	NASDAQ	SCVL	Fri, Nov 10, 2023	22.59	24.57	21.71	22.27
7717	NASDAQ	SCVL	Thu, Nov 9, 2023	23.33	23.33	22.30	22.45
7716	NASDAQ	SCVL	Wed, Nov 8, 2023	23.70	23.80	22.73	23.04
7715	NASDAQ	SCVL	Tue, Nov 7, 2023	24.02	24.52	23.48	23.79
7714	NASDAQ	SCVL	Mon, Nov 6, 2023	24.35	24.51	23.62	24.02
7713	NASDAQ	SCVL	Fri, Nov 3, 2023	23.90	24.72	23.90	24.40
7712	NASDAQ	SCVL	Thu, Nov 2, 2023	22.00	23.56	21.95	23.54
7711	NASDAQ	SCVL	Wed, Nov 1, 2023	22.88	22.88	21.18	21.62
7710	NASDAQ	SCVL	Tue, Oct 31, 2023	22.92	23.09	22.38	22.88
7709	NASDAQ	SCVL	Mon, Oct 30, 2023	23.33	23.59	22.80	22.99
7708	NASDAQ	SCVL	Fri, Oct 27, 2023	23.63	23.71	22.82	22.92
7707	NASDAQ	SCVL	Thu, Oct 26, 2023	23.65	23.87	23.37	23.61
7706	NASDAQ	SCVL	Wed, Oct 25, 2023	23.55	23.71	23.25	23.52
7705	NASDAQ	SCVL	Tue, Oct 24, 2023	23.59	24.08	23.30	23.61
7704	NASDAQ	SCVL	Mon, Oct 23, 2023	24.09	24.10	23.15	23.24
7703	NASDAQ	SCVL	Fri, Oct 20, 2023	24.90	24.95	24.17	24.25
7702	NASDAQ	SCVL	Thu, Oct 19, 2023	24.98	25.43	24.54	24.81
7701	NASDAQ	SCVL	Wed, Oct 18, 2023	25.13	25.51	24.73	25.18
7700	NASDAQ	SCVL	Tue, Oct 17, 2023	24.45	26.06	24.45	25.54
7699	NASDAQ	SCVL	Mon, Oct 16, 2023	23.76	24.75	23.54	24.57
7698	NASDAQ	SCVL	Fri, Oct 13, 2023	23.71	23.87	23.54	23.67
7697	NASDAQ	SCVL	Thu, Oct 12, 2023	24.35	24.35	23.30	23.66
7696	NASDAQ	SCVL	Wed, Oct 11, 2023	24.40	24.66	24.07	24.28
7695	NASDAQ	SCVL	Tue, Oct 10, 2023	24.10	24.68	23.79	24.35
7694	NASDAQ	SCVL	Mon, Oct 9, 2023	23.84	24.23	23.74	24.04
7693	NASDAQ	SCVL	Fri, Oct 6, 2023	24.15	24.65	23.72	24.07
7692	NASDAQ	SCVL	Thu, Oct 5, 2023	23.94	24.49	23.72	24.31
7691	NASDAQ	SCVL	Wed, Oct 4, 2023	24.35	24.70	23.97	24.01
7690	NASDAQ	SCVL	Tue, Oct 3, 2023	24.34	24.54	24.10	24.33
7689	NASDAQ	SCVL	Mon, Oct 2, 2023	23.95	24.43	23.78	24.40
7688	NASDAQ	SCVL	Fri, Sep 29, 2023	24.43	24.47	23.71	24.03
7687	NASDAQ	SCVL	Thu, Sep 28, 2023	23.40	24.30	23.22	24.12
7686	NASDAQ	SCVL	Wed, Sep 27, 2023	22.98	23.55	22.78	23.42
7685	NASDAQ	SCVL	Tue, Sep 26, 2023	23.15	23.69	22.72	22.82
7684	NASDAQ	SCVL	Mon, Sep 25, 2023	22.82	23.61	22.82	23.37
7683	NASDAQ	SCVL	Fri, Sep 22, 2023	22.83	23.51	22.60	23.15
7682	NASDAQ	SCVL	Thu, Sep 21, 2023	22.11	22.60	22.11	22.40
7681	NASDAQ	SCVL	Wed, Sep 20, 2023	22.06	22.65	22.06	22.30
7680	NASDAQ	SCVL	Tue, Sep 19, 2023	22.10	22.83	21.91	22.06
7679	NASDAQ	SCVL	Mon, Sep 18, 2023	22.11	22.24	21.74	22.16
7678	NASDAQ	SCVL	Fri, Sep 15, 2023	22.32	22.44	21.86	22.21
7677	NASDAQ	SCVL	Thu, Sep 14, 2023	21.57	22.35	21.57	22.32
7676	NASDAQ	SCVL	Wed, Sep 13, 2023	21.32	22.02	20.79	21.42
7675	NASDAQ	SCVL	Tue, Sep 12, 2023	20.77	21.28	20.75	21.12
7674	NASDAQ	SCVL	Mon, Sep 11, 2023	20.92	20.92	20.92	20.92
7673	NASDAQ	SCVL	Fri, Sep 8, 2023	22.05	22.05	21.04	21.16
7672	NASDAQ	SCVL	Thu, Sep 7, 2023	22.26	22.26	21.86	22.11
7671	NASDAQ	SCVL	Wed, Sep 6, 2023	22.15	22.31	21.83	22.20
7670	NASDAQ	SCVL	Tue, Sep 5, 2023	23.05	23.05	21.79	22.07
7669	NASDAQ	SCVL	Fri, Sep 1, 2023	23.23	23.47	22.83	23.20
7668	NASDAQ	SCVL	Thu, Aug 31, 2023	23.14	23.41	23.05	23.13
7667	NASDAQ	SCVL	Wed, Aug 30, 2023	22.15	23.51	21.92	23.14
7666	NASDAQ	SCVL	Tue, Aug 29, 2023	20.00	22.03	19.87	21.92
7665	NASDAQ	SCVL	Mon, Aug 28, 2023	21.69	22.32	21.69	21.81
7664	NASDAQ	SCVL	Fri, Aug 25, 2023	21.46	21.76	20.97	21.61
7663	NASDAQ	SCVL	Thu, Aug 24, 2023	22.13	22.46	21.38	21.41
7662	NASDAQ	SCVL	Wed, Aug 23, 2023	22.49	22.68	22.06	22.13
7661	NASDAQ	SCVL	Tue, Aug 22, 2023	23.98	23.98	22.80	22.91
7660	NASDAQ	SCVL	Mon, Aug 21, 2023	24.41	24.63	23.79	24.21
7659	NASDAQ	SCVL	Fri, Aug 18, 2023	23.89	24.63	23.89	24.51
7658	NASDAQ	SCVL	Thu, Aug 17, 2023	24.74	24.96	23.98	24.04
7657	NASDAQ	SCVL	Wed, Aug 16, 2023	24.98	25.63	24.53	24.62
7656	NASDAQ	SCVL	Tue, Aug 15, 2023	25.04	25.08	24.57	24.79
7655	NASDAQ	SCVL	Mon, Aug 14, 2023	25.05	25.33	24.67	25.14
7654	NASDAQ	SCVL	Fri, Aug 11, 2023	25.17	25.58	25.06	25.21
7653	NASDAQ	SCVL	Thu, Aug 10, 2023	25.76	26.12	25.04	25.30
7652	NASDAQ	SCVL	Wed, Aug 9, 2023	26.30	26.35	25.61	25.66
7651	NASDAQ	SCVL	Tue, Aug 8, 2023	26.62	26.65	26.02	26.31
7650	NASDAQ	SCVL	Mon, Aug 7, 2023	27.01	27.27	26.53	26.82
7649	NASDAQ	SCVL	Fri, Aug 4, 2023	26.83	27.27	26.47	27.00
7648	NASDAQ	SCVL	Thu, Aug 3, 2023	26.30	27.13	26.14	26.76
7647	NASDAQ	SCVL	Wed, Aug 2, 2023	26.37	26.62	26.15	26.34
7646	NASDAQ	SCVL	Tue, Aug 1, 2023	26.54	26.61	26.16	26.55
7645	NASDAQ	SCVL	Mon, Jul 31, 2023	26.44	26.84	26.04	26.61
7644	NASDAQ	SCVL	Fri, Jul 28, 2023	25.92	26.62	25.81	26.39
7643	NASDAQ	SCVL	Thu, Jul 27, 2023	25.90	26.47	25.50	25.80
7642	NASDAQ	SCVL	Wed, Jul 26, 2023	24.43	25.90	24.43	25.88
7641	NASDAQ	SCVL	Tue, Jul 25, 2023	24.47	24.62	24.09	24.45
7640	NASDAQ	SCVL	Mon, Jul 24, 2023	24.00	24.61	23.89	24.57
7639	NASDAQ	SCVL	Fri, Jul 21, 2023	23.94	24.03	23.46	23.93
7638	NASDAQ	SCVL	Thu, Jul 20, 2023	23.52	23.70	23.22	23.68
7637	NASDAQ	SCVL	Wed, Jul 19, 2023	23.45	23.80	23.32	23.65
7636	NASDAQ	SCVL	Tue, Jul 18, 2023	22.83	23.61	22.64	23.22
7635	NASDAQ	SCVL	Mon, Jul 17, 2023	22.65	23.03	22.42	22.80
7634	NASDAQ	SCVL	Fri, Jul 14, 2023	23.19	23.19	22.47	22.61
7633	NASDAQ	SCVL	Thu, Jul 13, 2023	24.06	24.06	23.11	23.24
7632	NASDAQ	SCVL	Wed, Jul 12, 2023	24.63	24.73	23.90	23.91
7631	NASDAQ	SCVL	Tue, Jul 11, 2023	24.30	24.53	24.04	24.22
7630	NASDAQ	SCVL	Mon, Jul 10, 2023	23.77	24.25	23.77	24.13
7629	NASDAQ	SCVL	Fri, Jul 7, 2023	23.84	24.19	23.62	23.87
7628	NASDAQ	SCVL	Thu, Jul 6, 2023	23.74	23.94	22.85	23.81
7627	NASDAQ	SCVL	Wed, Jul 5, 2023	23.91	23.98	23.40	23.95
7626	NASDAQ	SCVL	Mon, Jul 3, 2023	23.45	24.13	23.44	24.10
7625	NASDAQ	SCVL	Fri, Jun 30, 2023	23.55	23.57	22.83	23.48
7624	NASDAQ	SCVL	Thu, Jun 29, 2023	22.67	23.45	22.67	23.38
7623	NASDAQ	SCVL	Wed, Jun 28, 2023	22.58	22.68	22.17	22.63
7622	NASDAQ	SCVL	Tue, Jun 27, 2023	22.46	22.91	22.22	22.74
7621	NASDAQ	SCVL	Mon, Jun 26, 2023	22.37	23.16	22.37	22.43
7620	NASDAQ	SCVL	Fri, Jun 23, 2023	22.46	22.83	22.17	22.36
7619	NASDAQ	SCVL	Thu, Jun 22, 2023	22.78	22.80	22.30	22.67
7618	NASDAQ	SCVL	Wed, Jun 21, 2023	21.90	22.93	21.74	22.78
7617	NASDAQ	SCVL	Tue, Jun 20, 2023	22.05	22.10	21.67	21.90
7616	NASDAQ	SCVL	Fri, Jun 16, 2023	22.55	22.55	21.80	22.00
7615	NASDAQ	SCVL	Thu, Jun 15, 2023	22.42	22.68	22.18	22.30
7614	NASDAQ	SCVL	Wed, Jun 14, 2023	22.93	23.12	22.29	22.45
7613	NASDAQ	SCVL	Tue, Jun 13, 2023	23.04	23.24	22.59	22.87
7612	NASDAQ	SCVL	Mon, Jun 12, 2023	22.59	23.02	22.23	22.91
7611	NASDAQ	SCVL	Fri, Jun 9, 2023	22.46	22.69	22.05	22.48
7610	NASDAQ	SCVL	Thu, Jun 8, 2023	22.11	22.52	21.87	22.46
7609	NASDAQ	SCVL	Wed, Jun 7, 2023	21.15	22.26	21.13	22.11
7608	NASDAQ	SCVL	Tue, Jun 6, 2023	19.63	20.95	19.63	20.86
7607	NASDAQ	SCVL	Mon, Jun 5, 2023	20.34	20.56	19.64	19.64
7606	NASDAQ	SCVL	Fri, Jun 2, 2023	19.96	20.90	19.96	20.85
7605	NASDAQ	SCVL	Thu, Jun 1, 2023	19.52	19.84	19.24	19.68
7604	NASDAQ	SCVL	Wed, May 31, 2023	20.06	20.35	19.49	19.57
7603	NASDAQ	SCVL	Tue, May 30, 2023	20.05	20.29	19.74	20.06
7602	NASDAQ	SCVL	Fri, May 26, 2023	19.72	20.17	19.51	19.93
7601	NASDAQ	SCVL	Thu, May 25, 2023	20.22	20.22	19.32	19.69
7600	NASDAQ	SCVL	Wed, May 24, 2023	20.90	22.07	19.97	20.38
7599	NASDAQ	SCVL	Tue, May 23, 2023	21.53	21.99	21.36	21.75
7598	NASDAQ	SCVL	Mon, May 22, 2023	22.37	22.49	21.48	21.53
7597	NASDAQ	SCVL	Fri, May 19, 2023	23.26	23.26	21.57	22.30
7596	NASDAQ	SCVL	Thu, May 18, 2023	23.70	24.02	23.05	23.51
7595	NASDAQ	SCVL	Wed, May 17, 2023	23.22	23.93	23.07	23.85
7594	NASDAQ	SCVL	Tue, May 16, 2023	22.92	23.21	22.49	23.02
7593	NASDAQ	SCVL	Mon, May 15, 2023	22.99	23.27	22.73	23.14
7592	NASDAQ	SCVL	Fri, May 12, 2023	22.73	23.04	22.59	22.83
7591	NASDAQ	SCVL	Thu, May 11, 2023	22.22	22.75	22.03	22.65
7590	NASDAQ	SCVL	Wed, May 10, 2023	23.12	23.12	22.05	22.36
7589	NASDAQ	SCVL	Tue, May 9, 2023	22.76	22.99	22.22	22.70
7588	NASDAQ	SCVL	Mon, May 8, 2023	23.00	23.08	22.37	22.83
7587	NASDAQ	SCVL	Fri, May 5, 2023	22.35	22.92	22.34	22.89
7586	NASDAQ	SCVL	Thu, May 4, 2023	22.47	22.49	21.54	21.93
7585	NASDAQ	SCVL	Wed, May 3, 2023	22.76	23.26	22.07	22.61
7584	NASDAQ	SCVL	Tue, May 2, 2023	22.98	22.98	22.05	22.81
7583	NASDAQ	SCVL	Mon, May 1, 2023	22.54	23.41	22.11	23.09
7582	NASDAQ	SCVL	Fri, Apr 28, 2023	23.27	23.56	23.06	23.25
7581	NASDAQ	SCVL	Thu, Apr 27, 2023	23.28	23.66	22.86	23.27
7580	NASDAQ	SCVL	Wed, Apr 26, 2023	22.60	23.32	22.60	23.19
7579	NASDAQ	SCVL	Tue, Apr 25, 2023	24.27	24.35	22.64	22.67
7578	NASDAQ	SCVL	Mon, Apr 24, 2023	24.83	25.00	24.24	24.46
7577	NASDAQ	SCVL	Fri, Apr 21, 2023	24.90	25.01	24.62	24.82
7576	NASDAQ	SCVL	Thu, Apr 20, 2023	24.48	25.09	24.48	24.95
7575	NASDAQ	SCVL	Wed, Apr 19, 2023	24.66	24.78	24.25	24.64
7574	NASDAQ	SCVL	Tue, Apr 18, 2023	25.10	25.40	24.67	24.73
7573	NASDAQ	SCVL	Mon, Apr 17, 2023	26.11	26.23	24.96	25.07
7572	NASDAQ	SCVL	Fri, Apr 14, 2023	26.03	26.89	25.98	26.05
7571	NASDAQ	SCVL	Thu, Apr 13, 2023	26.28	26.63	25.82	25.94
7570	NASDAQ	SCVL	Wed, Apr 12, 2023	26.70	26.87	26.00	26.15
7569	NASDAQ	SCVL	Tue, Apr 11, 2023	26.01	26.63	25.75	26.53
7568	NASDAQ	SCVL	Mon, Apr 10, 2023	25.17	25.82	25.01	25.80
7567	NASDAQ	SCVL	Thu, Apr 6, 2023	24.84	25.41	24.66	25.30
7566	NASDAQ	SCVL	Wed, Apr 5, 2023	24.94	25.16	24.52	25.01
7565	NASDAQ	SCVL	Tue, Apr 4, 2023	26.22	26.37	24.94	25.06
7564	NASDAQ	SCVL	Mon, Apr 3, 2023	25.67	26.29	25.46	26.16
7563	NASDAQ	SCVL	Fri, Mar 31, 2023	25.45	25.81	25.36	25.65
7562	NASDAQ	SCVL	Thu, Mar 30, 2023	25.63	25.76	25.01	25.37
7561	NASDAQ	SCVL	Wed, Mar 29, 2023	25.28	25.37	24.76	25.35
7560	NASDAQ	SCVL	Tue, Mar 28, 2023	24.91	25.60	24.91	25.18
7559	NASDAQ	SCVL	Mon, Mar 27, 2023	24.47	24.97	24.25	24.85
7558	NASDAQ	SCVL	Fri, Mar 24, 2023	24.38	24.66	23.76	24.26
7557	NASDAQ	SCVL	Thu, Mar 23, 2023	24.96	25.33	24.20	24.52
7556	NASDAQ	SCVL	Wed, Mar 22, 2023	22.72	26.08	22.63	24.92
7555	NASDAQ	SCVL	Tue, Mar 21, 2023	23.72	24.48	23.16	23.35
7554	NASDAQ	SCVL	Mon, Mar 20, 2023	23.70	24.44	22.98	23.09
7553	NASDAQ	SCVL	Fri, Mar 17, 2023	24.20	24.44	23.18	23.70
7552	NASDAQ	SCVL	Thu, Mar 16, 2023	24.35	25.18	23.87	24.54
7551	NASDAQ	SCVL	Wed, Mar 15, 2023	24.25	24.81	23.85	24.65
7550	NASDAQ	SCVL	Tue, Mar 14, 2023	25.43	25.50	24.59	24.87
7549	NASDAQ	SCVL	Mon, Mar 13, 2023	25.26	25.26	24.26	24.67
7548	NASDAQ	SCVL	Fri, Mar 10, 2023	26.24	26.33	25.14	25.62
7547	NASDAQ	SCVL	Thu, Mar 9, 2023	26.50	27.11	26.05	26.57
7546	NASDAQ	SCVL	Wed, Mar 8, 2023	25.89	26.76	25.57	26.71
7545	NASDAQ	SCVL	Tue, Mar 7, 2023	25.22	26.24	24.99	25.84
7544	NASDAQ	SCVL	Mon, Mar 6, 2023	26.41	26.68	24.74	25.05
7543	NASDAQ	SCVL	Fri, Mar 3, 2023	26.23	26.44	25.72	26.33
7542	NASDAQ	SCVL	Thu, Mar 2, 2023	25.97	26.31	25.71	26.22
7541	NASDAQ	SCVL	Wed, Mar 1, 2023	26.11	26.94	25.89	25.92
7540	NASDAQ	SCVL	Tue, Feb 28, 2023	26.75	27.34	26.35	26.35
7539	NASDAQ	SCVL	Mon, Feb 27, 2023	26.91	27.14	26.46	26.71
7538	NASDAQ	SCVL	Fri, Feb 24, 2023	26.20	26.73	25.81	26.64
7537	NASDAQ	SCVL	Thu, Feb 23, 2023	27.04	27.57	26.35	26.63
7536	NASDAQ	SCVL	Wed, Feb 22, 2023	27.13	27.54	26.42	26.78
7535	NASDAQ	SCVL	Tue, Feb 21, 2023	28.12	28.20	26.86	26.91
7534	NASDAQ	SCVL	Fri, Feb 17, 2023	28.25	28.75	28.04	28.58
7533	NASDAQ	SCVL	Thu, Feb 16, 2023	28.06	28.84	27.81	28.07
7532	NASDAQ	SCVL	Wed, Feb 15, 2023	27.66	28.60	27.59	28.40
7531	NASDAQ	SCVL	Tue, Feb 14, 2023	27.61	28.21	27.31	27.85
7530	NASDAQ	SCVL	Mon, Feb 13, 2023	26.99	27.77	26.66	27.67
7529	NASDAQ	SCVL	Fri, Feb 10, 2023	27.17	27.49	26.79	26.89
7528	NASDAQ	SCVL	Thu, Feb 9, 2023	28.01	28.63	27.21	27.33
7527	NASDAQ	SCVL	Wed, Feb 8, 2023	27.65	27.71	26.97	27.66
7526	NASDAQ	SCVL	Tue, Feb 7, 2023	27.62	28.28	26.98	28.05
7525	NASDAQ	SCVL	Mon, Feb 6, 2023	27.70	28.37	27.21	27.74
7524	NASDAQ	SCVL	Fri, Feb 3, 2023	28.30	28.47	27.57	27.94
7523	NASDAQ	SCVL	Thu, Feb 2, 2023	27.95	29.47	27.95	28.67
7522	NASDAQ	SCVL	Wed, Feb 1, 2023	27.42	28.03	26.87	27.69
7521	NASDAQ	SCVL	Tue, Jan 31, 2023	26.78	27.64	26.78	27.31
7520	NASDAQ	SCVL	Mon, Jan 30, 2023	27.38	27.75	26.67	26.70
7519	NASDAQ	SCVL	Fri, Jan 27, 2023	27.83	27.90	27.27	27.56
7518	NASDAQ	SCVL	Thu, Jan 26, 2023	29.16	29.19	27.42	27.66
7517	NASDAQ	SCVL	Wed, Jan 25, 2023	27.27	28.72	26.79	28.70
7516	NASDAQ	SCVL	Tue, Jan 24, 2023	27.38	27.77	26.89	27.48
7515	NASDAQ	SCVL	Mon, Jan 23, 2023	26.74	27.65	26.43	27.58
7514	NASDAQ	SCVL	Fri, Jan 20, 2023	25.66	26.72	25.48	26.55
7513	NASDAQ	SCVL	Thu, Jan 19, 2023	25.73	25.73	24.76	25.54
7512	NASDAQ	SCVL	Wed, Jan 18, 2023	26.04	26.78	25.66	25.81
7511	NASDAQ	SCVL	Tue, Jan 17, 2023	25.84	26.31	25.55	25.88
7510	NASDAQ	SCVL	Fri, Jan 13, 2023	25.40	25.86	25.33	25.73
7509	NASDAQ	SCVL	Thu, Jan 12, 2023	25.98	26.40	25.60	25.79
7508	NASDAQ	SCVL	Wed, Jan 11, 2023	25.23	25.91	24.86	25.71
7507	NASDAQ	SCVL	Tue, Jan 10, 2023	24.48	24.90	23.83	24.83
7506	NASDAQ	SCVL	Mon, Jan 9, 2023	24.49	24.74	24.03	24.44
7505	NASDAQ	SCVL	Fri, Jan 6, 2023	23.92	24.75	23.72	24.63
7504	NASDAQ	SCVL	Thu, Jan 5, 2023	22.77	23.89	21.94	23.84
7503	NASDAQ	SCVL	Wed, Jan 4, 2023	22.91	23.57	22.53	22.71
7502	NASDAQ	SCVL	Tue, Jan 3, 2023	24.21	24.31	22.76	22.80
7501	NASDAQ	SCVL	Fri, Dec 30, 2022	24.38	24.50	23.81	23.91
7500	NASDAQ	SCVL	Thu, Dec 29, 2022	23.59	24.65	23.59	24.63
7499	NASDAQ	SCVL	Wed, Dec 28, 2022	24.11	24.12	23.27	23.35
7498	NASDAQ	SCVL	Tue, Dec 27, 2022	24.51	24.54	23.41	24.04
7497	NASDAQ	SCVL	Fri, Dec 23, 2022	23.64	24.47	23.32	24.47
7496	NASDAQ	SCVL	Thu, Dec 22, 2022	23.46	23.60	22.67	23.52
7495	NASDAQ	SCVL	Wed, Dec 21, 2022	22.55	23.94	22.55	23.75
7494	NASDAQ	SCVL	Tue, Dec 20, 2022	22.63	22.63	22.02	22.19
7493	NASDAQ	SCVL	Mon, Dec 19, 2022	23.20	23.31	22.37	22.65
7492	NASDAQ	SCVL	Fri, Dec 16, 2022	22.20	23.33	21.99	22.93
7491	NASDAQ	SCVL	Thu, Dec 15, 2022	23.59	23.85	21.72	21.80
7490	NASDAQ	SCVL	Wed, Dec 14, 2022	24.36	24.50	23.42	23.99
7489	NASDAQ	SCVL	Tue, Dec 13, 2022	24.89	25.08	23.85	24.17
7488	NASDAQ	SCVL	Mon, Dec 12, 2022	23.59	23.90	23.16	23.87
7487	NASDAQ	SCVL	Fri, Dec 9, 2022	23.83	24.31	23.49	23.74
7486	NASDAQ	SCVL	Thu, Dec 8, 2022	24.29	25.08	24.04	24.16
7485	NASDAQ	SCVL	Wed, Dec 7, 2022	24.41	24.69	24.10	24.22
7484	NASDAQ	SCVL	Tue, Dec 6, 2022	25.02	25.35	24.24	24.52
7483	NASDAQ	SCVL	Mon, Dec 5, 2022	25.27	25.85	24.83	25.06
7482	NASDAQ	SCVL	Fri, Dec 2, 2022	24.84	25.65	24.67	25.38
7481	NASDAQ	SCVL	Thu, Dec 1, 2022	26.50	26.87	24.94	25.24
7480	NASDAQ	SCVL	Wed, Nov 30, 2022	25.73	26.78	25.24	26.41
7479	NASDAQ	SCVL	Tue, Nov 29, 2022	25.48	25.95	25.30	25.74
7478	NASDAQ	SCVL	Mon, Nov 28, 2022	25.41	26.03	25.31	25.48
7477	NASDAQ	SCVL	Fri, Nov 25, 2022	25.76	26.02	25.25	25.67
7476	NASDAQ	SCVL	Wed, Nov 23, 2022	26.20	26.56	25.40	25.80
7475	NASDAQ	SCVL	Tue, Nov 22, 2022	26.06	26.89	26.06	26.37
7474	NASDAQ	SCVL	Mon, Nov 21, 2022	24.96	25.87	24.92	25.73
7473	NASDAQ	SCVL	Fri, Nov 18, 2022	25.58	25.70	24.51	25.22
7472	NASDAQ	SCVL	Thu, Nov 17, 2022	24.07	25.08	23.79	24.90
7471	NASDAQ	SCVL	Wed, Nov 16, 2022	23.37	24.81	21.78	24.21
7470	NASDAQ	SCVL	Tue, Nov 15, 2022	24.41	25.21	24.12	24.46
7469	NASDAQ	SCVL	Mon, Nov 14, 2022	24.44	24.44	23.53	23.62
7468	NASDAQ	SCVL	Fri, Nov 11, 2022	24.75	25.31	24.34	24.58
7467	NASDAQ	SCVL	Thu, Nov 10, 2022	23.62	25.37	23.41	24.98
7466	NASDAQ	SCVL	Wed, Nov 9, 2022	23.85	24.10	22.21	22.38
7465	NASDAQ	SCVL	Tue, Nov 8, 2022	24.53	25.01	23.76	24.13
7464	NASDAQ	SCVL	Mon, Nov 7, 2022	24.96	24.96	23.68	24.33
7463	NASDAQ	SCVL	Fri, Nov 4, 2022	24.62	24.84	24.04	24.80
7462	NASDAQ	SCVL	Thu, Nov 3, 2022	23.50	24.56	23.02	24.19
7461	NASDAQ	SCVL	Wed, Nov 2, 2022	24.60	24.76	23.23	23.27
7460	NASDAQ	SCVL	Tue, Nov 1, 2022	24.25	24.77	23.65	24.75
7459	NASDAQ	SCVL	Mon, Oct 31, 2022	23.84	24.23	23.59	23.98
7458	NASDAQ	SCVL	Fri, Oct 28, 2022	23.60	23.89	23.15	23.81
7457	NASDAQ	SCVL	Thu, Oct 27, 2022	23.84	24.21	23.43	23.63
7456	NASDAQ	SCVL	Wed, Oct 26, 2022	23.89	24.19	23.55	23.67
7455	NASDAQ	SCVL	Tue, Oct 25, 2022	22.84	24.30	22.70	24.00
7454	NASDAQ	SCVL	Mon, Oct 24, 2022	23.09	23.40	22.41	22.73
7453	NASDAQ	SCVL	Fri, Oct 21, 2022	23.24	23.73	22.96	23.08
7452	NASDAQ	SCVL	Thu, Oct 20, 2022	23.11	24.21	23.01	23.06
7451	NASDAQ	SCVL	Wed, Oct 19, 2022	23.15	23.83	22.65	23.11
7450	NASDAQ	SCVL	Tue, Oct 18, 2022	23.74	24.25	23.09	23.45
7449	NASDAQ	SCVL	Mon, Oct 17, 2022	23.34	23.80	23.17	23.34
7448	NASDAQ	SCVL	Fri, Oct 14, 2022	22.82	23.27	22.50	22.90
7447	NASDAQ	SCVL	Thu, Oct 13, 2022	21.84	23.13	21.34	22.82
7446	NASDAQ	SCVL	Wed, Oct 12, 2022	22.28	22.70	21.97	22.28
7445	NASDAQ	SCVL	Tue, Oct 11, 2022	22.36	23.02	21.96	22.28
7444	NASDAQ	SCVL	Mon, Oct 10, 2022	22.53	23.11	22.05	22.39
7443	NASDAQ	SCVL	Fri, Oct 7, 2022	23.17	23.35	22.22	22.41
7442	NASDAQ	SCVL	Thu, Oct 6, 2022	22.56	23.59	22.56	23.53
7441	NASDAQ	SCVL	Wed, Oct 5, 2022	22.10	22.86	21.95	22.72
7440	NASDAQ	SCVL	Tue, Oct 4, 2022	21.46	22.57	21.46	22.51
7439	NASDAQ	SCVL	Mon, Oct 3, 2022	21.51	21.83	20.88	21.06
7438	NASDAQ	SCVL	Fri, Sep 30, 2022	21.20	22.16	20.17	21.44
7437	NASDAQ	SCVL	Thu, Sep 29, 2022	21.66	22.35	21.43	21.75
7436	NASDAQ	SCVL	Wed, Sep 28, 2022	20.29	22.31	20.29	22.07
7435	NASDAQ	SCVL	Tue, Sep 27, 2022	19.90	20.27	19.43	20.10
7434	NASDAQ	SCVL	Mon, Sep 26, 2022	20.78	21.30	19.83	19.91
7433	NASDAQ	SCVL	Fri, Sep 23, 2022	20.57	21.02	20.36	20.86
7432	NASDAQ	SCVL	Thu, Sep 22, 2022	21.48	21.50	21.04	21.07
7431	NASDAQ	SCVL	Wed, Sep 21, 2022	21.83	22.22	21.43	21.45
7430	NASDAQ	SCVL	Tue, Sep 20, 2022	22.14	22.18	21.25	21.70
7429	NASDAQ	SCVL	Mon, Sep 19, 2022	21.98	22.77	21.94	22.46
7428	NASDAQ	SCVL	Fri, Sep 16, 2022	22.61	23.08	22.17	22.35
7427	NASDAQ	SCVL	Thu, Sep 15, 2022	22.53	23.23	22.45	22.61
7426	NASDAQ	SCVL	Wed, Sep 14, 2022	23.34	23.34	22.45	22.73
7425	NASDAQ	SCVL	Tue, Sep 13, 2022	23.58	23.70	22.88	23.06
7424	NASDAQ	SCVL	Mon, Sep 12, 2022	23.95	24.86	23.95	24.42
7423	NASDAQ	SCVL	Fri, Sep 9, 2022	23.34	24.20	23.34	23.70
7422	NASDAQ	SCVL	Thu, Sep 8, 2022	23.53	23.53	22.71	23.18
7421	NASDAQ	SCVL	Wed, Sep 7, 2022	23.47	24.29	23.37	23.93
7420	NASDAQ	SCVL	Tue, Sep 6, 2022	23.06	24.26	22.85	23.79
7419	NASDAQ	SCVL	Fri, Sep 2, 2022	23.73	23.85	22.93	23.06
7418	NASDAQ	SCVL	Thu, Sep 1, 2022	23.47	23.47	22.71	23.38
7417	NASDAQ	SCVL	Wed, Aug 31, 2022	24.01	24.04	23.23	23.79
7416	NASDAQ	SCVL	Tue, Aug 30, 2022	24.92	25.22	23.69	24.05
7415	NASDAQ	SCVL	Mon, Aug 29, 2022	24.36	25.11	23.96	24.71
7414	NASDAQ	SCVL	Fri, Aug 26, 2022	24.95	25.34	23.86	24.46
7413	NASDAQ	SCVL	Thu, Aug 25, 2022	25.00	27.00	24.38	25.09
7412	NASDAQ	SCVL	Wed, Aug 24, 2022	24.48	24.48	22.48	22.60
7411	NASDAQ	SCVL	Tue, Aug 23, 2022	24.75	25.32	24.65	24.74
7410	NASDAQ	SCVL	Mon, Aug 22, 2022	25.00	25.21	24.34	24.71
7409	NASDAQ	SCVL	Fri, Aug 19, 2022	25.42	25.81	25.15	25.44
7408	NASDAQ	SCVL	Thu, Aug 18, 2022	25.80	26.29	25.38	25.62
7407	NASDAQ	SCVL	Wed, Aug 17, 2022	26.09	26.40	25.26	26.06
7406	NASDAQ	SCVL	Tue, Aug 16, 2022	25.77	27.56	25.69	26.52
7405	NASDAQ	SCVL	Mon, Aug 15, 2022	26.02	26.14	25.25	25.61
7404	NASDAQ	SCVL	Fri, Aug 12, 2022	26.18	26.53	25.80	26.30
7403	NASDAQ	SCVL	Thu, Aug 11, 2022	24.99	26.10	24.99	26.01
7402	NASDAQ	SCVL	Wed, Aug 10, 2022	24.59	25.15	24.41	24.87
7401	NASDAQ	SCVL	Tue, Aug 9, 2022	24.33	24.72	23.12	23.85
7400	NASDAQ	SCVL	Mon, Aug 8, 2022	23.03	25.05	23.03	24.67
7399	NASDAQ	SCVL	Fri, Aug 5, 2022	23.05	23.27	22.63	22.98
7398	NASDAQ	SCVL	Thu, Aug 4, 2022	22.96	23.49	22.63	23.47
7397	NASDAQ	SCVL	Wed, Aug 3, 2022	22.57	23.19	22.46	23.09
7396	NASDAQ	SCVL	Tue, Aug 2, 2022	22.95	22.95	21.87	22.31
7395	NASDAQ	SCVL	Mon, Aug 1, 2022	21.73	22.95	21.67	22.74
7394	NASDAQ	SCVL	Fri, Jul 29, 2022	21.72	21.91	21.23	21.81
7393	NASDAQ	SCVL	Thu, Jul 28, 2022	21.56	21.80	21.01	21.72
7392	NASDAQ	SCVL	Wed, Jul 27, 2022	21.37	21.99	20.65	21.53
7391	NASDAQ	SCVL	Tue, Jul 26, 2022	22.00	22.00	21.00	21.09
7390	NASDAQ	SCVL	Mon, Jul 25, 2022	23.11	23.24	22.32	22.68
7389	NASDAQ	SCVL	Fri, Jul 22, 2022	23.07	23.91	22.76	23.09
7388	NASDAQ	SCVL	Thu, Jul 21, 2022	22.99	23.19	22.50	23.16
7387	NASDAQ	SCVL	Wed, Jul 20, 2022	22.33	23.11	21.88	23.03
7386	NASDAQ	SCVL	Tue, Jul 19, 2022	21.73	22.74	21.73	22.53
7385	NASDAQ	SCVL	Mon, Jul 18, 2022	21.05	22.13	21.04	21.51
7384	NASDAQ	SCVL	Fri, Jul 15, 2022	20.69	20.89	20.44	20.85
7383	NASDAQ	SCVL	Thu, Jul 14, 2022	20.88	21.15	20.03	20.25
7382	NASDAQ	SCVL	Wed, Jul 13, 2022	20.56	21.02	20.41	20.68
7381	NASDAQ	SCVL	Tue, Jul 12, 2022	21.13	21.68	20.78	20.84
7380	NASDAQ	SCVL	Mon, Jul 11, 2022	21.43	21.70	20.96	21.06
7379	NASDAQ	SCVL	Fri, Jul 8, 2022	21.46	21.61	20.84	21.44
7378	NASDAQ	SCVL	Thu, Jul 7, 2022	21.13	21.83	21.01	21.52
7377	NASDAQ	SCVL	Wed, Jul 6, 2022	21.66	21.88	20.52	20.87
7376	NASDAQ	SCVL	Tue, Jul 5, 2022	20.98	21.94	20.74	21.86
7375	NASDAQ	SCVL	Fri, Jul 1, 2022	21.42	21.63	20.62	21.26
7374	NASDAQ	SCVL	Thu, Jun 30, 2022	21.95	22.24	21.23	21.61
7373	NASDAQ	SCVL	Wed, Jun 29, 2022	23.12	23.19	22.22	22.35
7372	NASDAQ	SCVL	Tue, Jun 28, 2022	23.83	24.11	22.80	22.86
7371	NASDAQ	SCVL	Mon, Jun 27, 2022	24.18	24.53	23.42	23.60
7370	NASDAQ	SCVL	Fri, Jun 24, 2022	24.33	25.48	24.02	24.07
7369	NASDAQ	SCVL	Thu, Jun 23, 2022	24.21	24.36	23.55	24.12
7368	NASDAQ	SCVL	Wed, Jun 22, 2022	24.58	25.53	23.83	24.02
7367	NASDAQ	SCVL	Tue, Jun 21, 2022	26.14	26.36	25.05	25.08
7366	NASDAQ	SCVL	Fri, Jun 17, 2022	25.11	25.54	24.64	25.15
7365	NASDAQ	SCVL	Thu, Jun 16, 2022	25.55	25.67	24.85	25.16
7364	NASDAQ	SCVL	Wed, Jun 15, 2022	26.44	26.81	26.22	26.26
7363	NASDAQ	SCVL	Tue, Jun 14, 2022	25.81	26.39	25.24	26.18
7362	NASDAQ	SCVL	Mon, Jun 13, 2022	25.91	26.82	25.50	25.77
7361	NASDAQ	SCVL	Fri, Jun 10, 2022	27.19	27.80	26.69	26.74
7360	NASDAQ	SCVL	Thu, Jun 9, 2022	27.45	27.95	27.21	27.77
7359	NASDAQ	SCVL	Wed, Jun 8, 2022	27.69	28.15	27.02	27.66
7358	NASDAQ	SCVL	Tue, Jun 7, 2022	27.24	28.30	26.82	27.75
7357	NASDAQ	SCVL	Mon, Jun 6, 2022	27.65	27.78	26.78	27.76
7356	NASDAQ	SCVL	Fri, Jun 3, 2022	27.42	27.68	26.95	27.48
7355	NASDAQ	SCVL	Thu, Jun 2, 2022	27.13	27.40	26.64	27.29
7354	NASDAQ	SCVL	Wed, Jun 1, 2022	27.50	27.64	26.62	27.07
7353	NASDAQ	SCVL	Tue, May 31, 2022	28.79	28.98	27.19	27.26
7352	NASDAQ	SCVL	Fri, May 27, 2022	28.45	29.42	28.29	29.16
7351	NASDAQ	SCVL	Thu, May 26, 2022	28.11	29.70	28.10	28.62
7350	NASDAQ	SCVL	Wed, May 25, 2022	24.56	28.08	24.46	27.53
7349	NASDAQ	SCVL	Tue, May 24, 2022	25.18	25.18	23.78	24.71
7348	NASDAQ	SCVL	Mon, May 23, 2022	26.23	26.44	25.49	25.74
7347	NASDAQ	SCVL	Fri, May 20, 2022	26.46	26.94	25.03	26.07
7346	NASDAQ	SCVL	Thu, May 19, 2022	25.93	27.37	25.20	26.24
7345	NASDAQ	SCVL	Wed, May 18, 2022	30.02	30.03	25.80	26.49
7344	NASDAQ	SCVL	Tue, May 17, 2022	31.14	32.40	30.77	31.72
7343	NASDAQ	SCVL	Mon, May 16, 2022	30.83	31.29	30.46	30.82
7342	NASDAQ	SCVL	Fri, May 13, 2022	30.70	31.67	30.43	30.98
7341	NASDAQ	SCVL	Thu, May 12, 2022	29.14	30.50	28.96	30.41
7340	NASDAQ	SCVL	Wed, May 11, 2022	30.58	31.33	29.12	29.21
7339	NASDAQ	SCVL	Tue, May 10, 2022	31.13	31.48	29.36	30.52
7338	NASDAQ	SCVL	Mon, May 9, 2022	30.55	31.66	30.31	30.77
7337	NASDAQ	SCVL	Fri, May 6, 2022	31.31	31.43	30.36	31.01
7336	NASDAQ	SCVL	Thu, May 5, 2022	31.73	32.16	30.56	31.63
7335	NASDAQ	SCVL	Wed, May 4, 2022	31.22	32.24	30.52	32.21
7334	NASDAQ	SCVL	Tue, May 3, 2022	31.41	31.86	30.55	31.21
7333	NASDAQ	SCVL	Mon, May 2, 2022	30.33	31.70	30.02	31.63
7332	NASDAQ	SCVL	Fri, Apr 29, 2022	30.55	30.68	29.86	30.19
7331	NASDAQ	SCVL	Thu, Apr 28, 2022	30.18	31.26	29.78	30.92
7330	NASDAQ	SCVL	Wed, Apr 27, 2022	29.83	30.52	29.50	29.86
7329	NASDAQ	SCVL	Tue, Apr 26, 2022	30.60	30.65	29.63	29.66
7328	NASDAQ	SCVL	Mon, Apr 25, 2022	30.87	31.17	30.10	30.87
7327	NASDAQ	SCVL	Fri, Apr 22, 2022	32.00	32.19	30.84	30.96
7326	NASDAQ	SCVL	Thu, Apr 21, 2022	32.77	33.28	31.96	32.44
7325	NASDAQ	SCVL	Wed, Apr 20, 2022	33.22	33.58	32.08	32.52
7324	NASDAQ	SCVL	Tue, Apr 19, 2022	31.80	33.51	31.80	33.15
7323	NASDAQ	SCVL	Mon, Apr 18, 2022	31.23	32.32	30.66	31.91
7322	NASDAQ	SCVL	Thu, Apr 14, 2022	31.31	31.73	30.98	31.39
7321	NASDAQ	SCVL	Wed, Apr 13, 2022	30.69	31.69	30.25	31.20
7320	NASDAQ	SCVL	Tue, Apr 12, 2022	31.26	32.24	30.53	30.71
7319	NASDAQ	SCVL	Mon, Apr 11, 2022	30.82	31.57	30.44	30.65
7318	NASDAQ	SCVL	Fri, Apr 8, 2022	29.50	31.17	29.50	30.72
7317	NASDAQ	SCVL	Thu, Apr 7, 2022	28.97	30.05	28.44	29.89
7316	NASDAQ	SCVL	Wed, Apr 6, 2022	28.75	29.26	28.17	28.85
7315	NASDAQ	SCVL	Tue, Apr 5, 2022	29.16	29.97	28.72	29.62
7314	NASDAQ	SCVL	Mon, Apr 4, 2022	29.10	30.00	28.91	29.72
7313	NASDAQ	SCVL	Fri, Apr 1, 2022	29.52	30.00	28.86	29.23
7312	NASDAQ	SCVL	Thu, Mar 31, 2022	29.75	29.75	29.08	29.16
7311	NASDAQ	SCVL	Wed, Mar 30, 2022	31.45	31.45	29.75	29.94
7310	NASDAQ	SCVL	Tue, Mar 29, 2022	31.12	32.23	31.11	31.77
7309	NASDAQ	SCVL	Mon, Mar 28, 2022	30.57	30.83	29.58	30.77
7308	NASDAQ	SCVL	Fri, Mar 25, 2022	31.00	31.00	30.10	30.75
7307	NASDAQ	SCVL	Thu, Mar 24, 2022	30.07	31.10	29.54	30.90
7306	NASDAQ	SCVL	Wed, Mar 23, 2022	31.61	32.06	30.03	30.03
7305	NASDAQ	SCVL	Tue, Mar 22, 2022	32.25	32.90	31.20	31.84
7304	NASDAQ	SCVL	Mon, Mar 21, 2022	33.36	33.36	31.11	31.31
7303	NASDAQ	SCVL	Fri, Mar 18, 2022	33.91	34.06	32.82	33.34
7302	NASDAQ	SCVL	Thu, Mar 17, 2022	34.57	34.62	32.45	33.99
7301	NASDAQ	SCVL	Wed, Mar 16, 2022	35.21	36.48	32.91	34.49
7300	NASDAQ	SCVL	Tue, Mar 15, 2022	29.98	31.66	29.87	31.43
7299	NASDAQ	SCVL	Mon, Mar 14, 2022	29.54	30.44	28.79	30.20
7298	NASDAQ	SCVL	Fri, Mar 11, 2022	30.72	31.00	29.03	29.20
7297	NASDAQ	SCVL	Thu, Mar 10, 2022	29.21	30.65	29.11	30.58
7296	NASDAQ	SCVL	Wed, Mar 9, 2022	30.08	30.81	29.94	30.00
7295	NASDAQ	SCVL	Tue, Mar 8, 2022	28.06	30.50	27.94	29.31
7294	NASDAQ	SCVL	Mon, Mar 7, 2022	29.23	30.03	27.59	27.88
7293	NASDAQ	SCVL	Fri, Mar 4, 2022	28.82	29.33	28.04	29.12
7292	NASDAQ	SCVL	Thu, Mar 3, 2022	29.41	29.43	28.53	28.98
7291	NASDAQ	SCVL	Wed, Mar 2, 2022	28.15	30.10	28.15	29.54
7290	NASDAQ	SCVL	Tue, Mar 1, 2022	29.47	29.47	27.73	28.07
7289	NASDAQ	SCVL	Mon, Feb 28, 2022	29.91	30.37	28.88	29.16
7288	NASDAQ	SCVL	Fri, Feb 25, 2022	30.20	30.75	29.51	30.23
7287	NASDAQ	SCVL	Thu, Feb 24, 2022	28.04	30.73	27.77	30.52
7286	NASDAQ	SCVL	Wed, Feb 23, 2022	29.85	30.09	28.85	28.92
7285	NASDAQ	SCVL	Tue, Feb 22, 2022	30.48	31.01	29.18	29.46
7284	NASDAQ	SCVL	Fri, Feb 18, 2022	30.51	31.27	30.37	30.81
7283	NASDAQ	SCVL	Thu, Feb 17, 2022	31.71	32.08	30.44	30.54
7282	NASDAQ	SCVL	Wed, Feb 16, 2022	32.38	32.61	31.63	32.16
7281	NASDAQ	SCVL	Tue, Feb 15, 2022	31.89	32.72	31.46	32.68
7280	NASDAQ	SCVL	Mon, Feb 14, 2022	31.78	32.13	31.23	31.35
7279	NASDAQ	SCVL	Fri, Feb 11, 2022	32.17	32.77	31.65	31.81
7278	NASDAQ	SCVL	Thu, Feb 10, 2022	32.42	33.73	32.11	32.21
7277	NASDAQ	SCVL	Wed, Feb 9, 2022	32.87	33.28	32.19	32.96
7276	NASDAQ	SCVL	Tue, Feb 8, 2022	31.52	32.60	31.31	32.34
7275	NASDAQ	SCVL	Mon, Feb 7, 2022	31.61	32.39	31.18	31.59
7274	NASDAQ	SCVL	Fri, Feb 4, 2022	32.23	32.25	30.65	31.48
7273	NASDAQ	SCVL	Thu, Feb 3, 2022	32.34	33.32	32.08	32.34
7272	NASDAQ	SCVL	Wed, Feb 2, 2022	34.68	34.69	32.23	32.58
7271	NASDAQ	SCVL	Tue, Feb 1, 2022	34.33	34.68	33.22	34.40
7270	NASDAQ	SCVL	Mon, Jan 31, 2022	33.00	34.18	32.70	34.16
7269	NASDAQ	SCVL	Fri, Jan 28, 2022	33.11	33.11	31.81	33.04
7268	NASDAQ	SCVL	Thu, Jan 27, 2022	33.77	34.50	32.84	33.16
7267	NASDAQ	SCVL	Wed, Jan 26, 2022	35.61	35.94	32.60	33.13
7266	NASDAQ	SCVL	Tue, Jan 25, 2022	34.45	35.45	33.62	34.57
7265	NASDAQ	SCVL	Mon, Jan 24, 2022	32.05	35.33	31.74	35.18
7264	NASDAQ	SCVL	Fri, Jan 21, 2022	32.40	33.61	31.85	32.86
7263	NASDAQ	SCVL	Thu, Jan 20, 2022	35.35	35.35	32.28	32.52
7262	NASDAQ	SCVL	Wed, Jan 19, 2022	36.07	36.48	34.53	35.10
7261	NASDAQ	SCVL	Tue, Jan 18, 2022	36.07	36.55	35.37	36.05
7260	NASDAQ	SCVL	Fri, Jan 14, 2022	37.01	37.47	35.03	36.14
7259	NASDAQ	SCVL	Thu, Jan 13, 2022	38.21	39.35	37.43	37.69
7258	NASDAQ	SCVL	Wed, Jan 12, 2022	38.29	38.86	37.26	37.80
7257	NASDAQ	SCVL	Tue, Jan 11, 2022	37.12	38.06	36.44	37.87
7256	NASDAQ	SCVL	Mon, Jan 10, 2022	37.53	37.53	34.81	36.91
7255	NASDAQ	SCVL	Fri, Jan 7, 2022	38.34	38.81	37.59	38.05
7254	NASDAQ	SCVL	Thu, Jan 6, 2022	38.55	39.27	37.36	38.52
7253	NASDAQ	SCVL	Wed, Jan 5, 2022	40.14	40.30	37.85	38.01
7252	NASDAQ	SCVL	Tue, Jan 4, 2022	40.59	40.95	39.50	39.89
7251	NASDAQ	SCVL	Mon, Jan 3, 2022	39.60	41.71	39.45	40.50
7250	NASDAQ	SCVL	Fri, Dec 31, 2021	39.70	39.70	38.87	39.08
7249	NASDAQ	SCVL	Thu, Dec 30, 2021	40.19	40.72	39.64	39.70
7248	NASDAQ	SCVL	Wed, Dec 29, 2021	39.84	40.65	39.84	40.03
7247	NASDAQ	SCVL	Tue, Dec 28, 2021	40.48	41.03	39.64	39.74
7246	NASDAQ	SCVL	Mon, Dec 27, 2021	39.60	40.51	38.77	40.49
7245	NASDAQ	SCVL	Thu, Dec 23, 2021	39.09	39.60	38.29	39.27
7244	NASDAQ	SCVL	Wed, Dec 22, 2021	39.32	39.49	38.61	39.06
7243	NASDAQ	SCVL	Tue, Dec 21, 2021	39.00	39.82	38.52	39.48
7242	NASDAQ	SCVL	Mon, Dec 20, 2021	38.00	38.87	36.55	38.70
7241	NASDAQ	SCVL	Fri, Dec 17, 2021	36.76	38.19	36.27	37.97
7240	NASDAQ	SCVL	Thu, Dec 16, 2021	39.30	39.61	36.79	37.23
7239	NASDAQ	SCVL	Wed, Dec 15, 2021	38.50	39.37	37.60	38.97
7238	NASDAQ	SCVL	Tue, Dec 14, 2021	37.56	39.17	37.04	38.60
7237	NASDAQ	SCVL	Mon, Dec 13, 2021	39.26	39.49	37.18	37.75
7236	NASDAQ	SCVL	Fri, Dec 10, 2021	39.17	39.48	37.87	39.13
7235	NASDAQ	SCVL	Thu, Dec 9, 2021	39.62	40.19	38.55	38.56
7234	NASDAQ	SCVL	Wed, Dec 8, 2021	40.29	40.72	39.54	39.80
7233	NASDAQ	SCVL	Tue, Dec 7, 2021	39.44	41.19	39.39	40.29
7232	NASDAQ	SCVL	Mon, Dec 6, 2021	39.35	39.79	38.63	38.93
7231	NASDAQ	SCVL	Fri, Dec 3, 2021	39.06	40.03	37.64	38.63
7230	NASDAQ	SCVL	Thu, Dec 2, 2021	37.80	39.37	37.76	38.81
7229	NASDAQ	SCVL	Wed, Dec 1, 2021	40.30	41.09	37.66	37.73
7228	NASDAQ	SCVL	Tue, Nov 30, 2021	40.00	40.38	38.06	39.10
7227	NASDAQ	SCVL	Mon, Nov 29, 2021	41.55	42.73	40.29	40.39
7226	NASDAQ	SCVL	Fri, Nov 26, 2021	41.60	41.60	40.09	40.53
7225	NASDAQ	SCVL	Wed, Nov 24, 2021	43.05	43.58	41.77	43.06
7224	NASDAQ	SCVL	Tue, Nov 23, 2021	44.31	44.61	42.75	43.90
7223	NASDAQ	SCVL	Mon, Nov 22, 2021	42.45	44.72	41.80	44.41
7222	NASDAQ	SCVL	Fri, Nov 19, 2021	43.55	43.64	41.30	41.78
7221	NASDAQ	SCVL	Thu, Nov 18, 2021	44.57	46.21	43.95	44.27
7220	NASDAQ	SCVL	Wed, Nov 17, 2021	45.11	45.30	40.87	43.72
7219	NASDAQ	SCVL	Tue, Nov 16, 2021	41.94	44.33	41.74	43.82
7218	NASDAQ	SCVL	Mon, Nov 15, 2021	39.21	42.22	39.21	42.09
7217	NASDAQ	SCVL	Fri, Nov 12, 2021	39.95	40.13	39.46	39.63
7216	NASDAQ	SCVL	Thu, Nov 11, 2021	39.40	40.17	38.86	39.89
7215	NASDAQ	SCVL	Wed, Nov 10, 2021	39.78	40.10	38.93	39.23
7214	NASDAQ	SCVL	Tue, Nov 9, 2021	39.25	40.79	39.08	40.15
7213	NASDAQ	SCVL	Mon, Nov 8, 2021	40.29	40.29	39.00	39.25
7212	NASDAQ	SCVL	Fri, Nov 5, 2021	39.00	40.39	38.74	40.12
7211	NASDAQ	SCVL	Thu, Nov 4, 2021	37.48	38.50	37.25	38.44
7210	NASDAQ	SCVL	Wed, Nov 3, 2021	35.45	37.68	34.56	37.58
7209	NASDAQ	SCVL	Tue, Nov 2, 2021	35.10	35.88	34.59	35.70
7208	NASDAQ	SCVL	Mon, Nov 1, 2021	33.90	35.08	33.54	34.91
7207	NASDAQ	SCVL	Fri, Oct 29, 2021	33.68	34.00	33.09	33.87
7206	NASDAQ	SCVL	Thu, Oct 28, 2021	32.76	33.69	32.76	33.52
7205	NASDAQ	SCVL	Wed, Oct 27, 2021	33.80	33.80	32.57	32.77
7204	NASDAQ	SCVL	Tue, Oct 26, 2021	35.01	35.01	33.72	34.02
7203	NASDAQ	SCVL	Mon, Oct 25, 2021	33.37	35.07	32.12	35.03
7202	NASDAQ	SCVL	Fri, Oct 22, 2021	33.80	34.23	32.84	33.40
7201	NASDAQ	SCVL	Thu, Oct 21, 2021	32.81	34.30	32.67	33.85
7200	NASDAQ	SCVL	Wed, Oct 20, 2021	32.47	33.74	32.22	32.90
7199	NASDAQ	SCVL	Tue, Oct 19, 2021	33.28	33.30	32.55	32.65
7198	NASDAQ	SCVL	Mon, Oct 18, 2021	32.08	32.91	31.60	32.87
7197	NASDAQ	SCVL	Fri, Oct 15, 2021	33.26	33.66	32.32	32.34
7196	NASDAQ	SCVL	Thu, Oct 14, 2021	32.47	33.46	32.15	32.61
7195	NASDAQ	SCVL	Wed, Oct 13, 2021	31.93	32.32	31.43	32.11
7194	NASDAQ	SCVL	Tue, Oct 12, 2021	31.81	32.31	31.53	31.81
7193	NASDAQ	SCVL	Mon, Oct 11, 2021	32.59	33.74	31.69	31.71
7192	NASDAQ	SCVL	Fri, Oct 8, 2021	33.99	34.48	32.50	32.59
7191	NASDAQ	SCVL	Thu, Oct 7, 2021	33.34	34.82	33.34	34.21
7190	NASDAQ	SCVL	Wed, Oct 6, 2021	33.38	33.68	32.35	32.88
7189	NASDAQ	SCVL	Tue, Oct 5, 2021	33.93	35.01	33.76	34.00
7188	NASDAQ	SCVL	Mon, Oct 4, 2021	32.99	34.13	32.46	33.91
7187	NASDAQ	SCVL	Fri, Oct 1, 2021	32.70	33.54	31.82	33.05
7186	NASDAQ	SCVL	Thu, Sep 30, 2021	34.86	34.86	32.37	32.42
7185	NASDAQ	SCVL	Wed, Sep 29, 2021	34.94	35.56	34.31	35.11
7184	NASDAQ	SCVL	Tue, Sep 28, 2021	34.28	34.76	33.68	34.53
7183	NASDAQ	SCVL	Mon, Sep 27, 2021	33.80	35.06	33.51	34.56
7182	NASDAQ	SCVL	Fri, Sep 24, 2021	34.06	34.55	33.35	33.65
7181	NASDAQ	SCVL	Thu, Sep 23, 2021	34.20	35.18	34.20	34.61
7180	NASDAQ	SCVL	Wed, Sep 22, 2021	32.93	34.08	32.93	33.94
7179	NASDAQ	SCVL	Tue, Sep 21, 2021	33.44	33.80	32.66	32.93
7178	NASDAQ	SCVL	Mon, Sep 20, 2021	32.95	33.78	32.18	32.96
7177	NASDAQ	SCVL	Fri, Sep 17, 2021	34.70	35.25	33.59	33.73
7176	NASDAQ	SCVL	Thu, Sep 16, 2021	34.71	35.55	34.70	34.82
7175	NASDAQ	SCVL	Wed, Sep 15, 2021	34.26	34.91	34.00	34.85
7174	NASDAQ	SCVL	Tue, Sep 14, 2021	34.00	34.17	32.82	34.12
7173	NASDAQ	SCVL	Mon, Sep 13, 2021	34.72	34.78	32.81	33.82
7172	NASDAQ	SCVL	Fri, Sep 10, 2021	35.09	35.53	34.57	34.66
7171	NASDAQ	SCVL	Thu, Sep 9, 2021	34.38	35.63	34.08	35.09
7170	NASDAQ	SCVL	Wed, Sep 8, 2021	35.04	35.50	34.15	34.33
7169	NASDAQ	SCVL	Tue, Sep 7, 2021	36.85	37.08	35.02	35.04
7168	NASDAQ	SCVL	Fri, Sep 3, 2021	37.88	37.99	36.76	36.78
7167	NASDAQ	SCVL	Thu, Sep 2, 2021	39.16	39.46	37.75	37.88
7166	NASDAQ	SCVL	Wed, Sep 1, 2021	38.80	39.82	37.89	39.13
7165	NASDAQ	SCVL	Tue, Aug 31, 2021	37.44	38.36	36.18	38.28
7164	NASDAQ	SCVL	Mon, Aug 30, 2021	37.90	38.35	37.31	37.70
7163	NASDAQ	SCVL	Fri, Aug 27, 2021	37.35	39.23	37.22	37.95
7162	NASDAQ	SCVL	Thu, Aug 26, 2021	37.95	38.03	36.16	37.49
7161	NASDAQ	SCVL	Wed, Aug 25, 2021	42.83	42.83	36.75	37.75
7160	NASDAQ	SCVL	Tue, Aug 24, 2021	37.86	40.51	37.74	40.33
7159	NASDAQ	SCVL	Mon, Aug 23, 2021	39.17	39.17	36.45	37.95
7158	NASDAQ	SCVL	Fri, Aug 20, 2021	35.92	38.54	35.92	38.27
7157	NASDAQ	SCVL	Thu, Aug 19, 2021	35.27	36.54	34.44	36.06
7156	NASDAQ	SCVL	Wed, Aug 18, 2021	35.14	36.32	34.13	35.26
7155	NASDAQ	SCVL	Tue, Aug 17, 2021	35.80	36.12	34.12	35.09
7154	NASDAQ	SCVL	Mon, Aug 16, 2021	35.77	36.73	35.31	36.39
7153	NASDAQ	SCVL	Fri, Aug 13, 2021	36.57	36.89	35.78	36.09
7152	NASDAQ	SCVL	Thu, Aug 12, 2021	36.71	37.29	35.94	36.57
7151	NASDAQ	SCVL	Wed, Aug 11, 2021	36.01	36.61	35.24	36.43
7150	NASDAQ	SCVL	Tue, Aug 10, 2021	34.03	36.38	34.03	36.00
7149	NASDAQ	SCVL	Mon, Aug 9, 2021	33.28	34.32	32.25	34.10
7148	NASDAQ	SCVL	Fri, Aug 6, 2021	33.22	33.88	32.93	33.06
7147	NASDAQ	SCVL	Thu, Aug 5, 2021	31.97	33.76	31.32	33.00
7146	NASDAQ	SCVL	Wed, Aug 4, 2021	33.40	33.80	31.25	31.49
7145	NASDAQ	SCVL	Tue, Aug 3, 2021	34.00	34.16	31.94	33.74
7144	NASDAQ	SCVL	Mon, Aug 2, 2021	34.05	34.94	33.64	33.98
7143	NASDAQ	SCVL	Fri, Jul 30, 2021	33.30	34.57	33.26	33.70
7142	NASDAQ	SCVL	Thu, Jul 29, 2021	33.50	34.33	33.37	33.68
7141	NASDAQ	SCVL	Wed, Jul 28, 2021	33.16	33.68	32.63	33.25
7140	NASDAQ	SCVL	Tue, Jul 27, 2021	32.96	32.96	31.96	32.81
7139	NASDAQ	SCVL	Mon, Jul 26, 2021	33.12	34.05	32.59	33.14
7138	NASDAQ	SCVL	Fri, Jul 23, 2021	33.31	34.71	32.44	33.07
7137	NASDAQ	SCVL	Thu, Jul 22, 2021	34.10	34.54	32.76	33.11
7136	NASDAQ	SCVL	Wed, Jul 21, 2021	33.41	34.45	33.41	33.92
7135	NASDAQ	SCVL	Tue, Jul 20, 2021	31.94	33.07	31.60	32.89
7134	NASDAQ	SCVL	Mon, Jul 19, 2021	32.11	33.05	31.19	32.03
7133	NASDAQ	SCVL	Fri, Jul 16, 2021	34.07	34.45	32.88	32.96
7132	NASDAQ	SCVL	Thu, Jul 15, 2021	33.97	34.32	33.44	33.63
7131	NASDAQ	SCVL	Wed, Jul 14, 2021	34.77	35.21	34.09	34.17
7130	NASDAQ	SCVL	Tue, Jul 13, 2021	34.78	34.87	34.03	34.35
7129	NASDAQ	SCVL	Mon, Jul 12, 2021	34.68	35.40	34.00	35.12
7128	NASDAQ	SCVL	Fri, Jul 9, 2021	33.18	34.69	33.18	34.69
7127	NASDAQ	SCVL	Thu, Jul 8, 2021	32.11	33.72	31.29	33.04
7126	NASDAQ	SCVL	Wed, Jul 7, 2021	34.90	34.90	32.74	32.94
7125	NASDAQ	SCVL	Tue, Jul 6, 2021	35.84	35.84	34.27	34.90
7124	NASDAQ	SCVL	Fri, Jul 2, 2021	36.54	36.63	35.60	35.68
7123	NASDAQ	SCVL	Thu, Jul 1, 2021	36.29	36.86	35.65	36.13
7122	NASDAQ	SCVL	Wed, Jun 30, 2021	35.50	36.42	35.50	35.80
7121	NASDAQ	SCVL	Tue, Jun 29, 2021	37.13	37.34	35.18	35.62
7120	NASDAQ	SCVL	Mon, Jun 28, 2021	37.84	38.60	36.54	36.84
7119	NASDAQ	SCVL	Fri, Jun 25, 2021	38.79	39.90	37.22	37.49
7118	NASDAQ	SCVL	Thu, Jun 24, 2021	37.60	39.21	36.67	38.57
7117	NASDAQ	SCVL	Wed, Jun 23, 2021	35.24	37.87	35.00	37.14
7116	NASDAQ	SCVL	Tue, Jun 22, 2021	33.74	35.32	32.70	34.79
7115	NASDAQ	SCVL	Mon, Jun 21, 2021	31.90	33.05	31.02	32.57
7114	NASDAQ	SCVL	Fri, Jun 18, 2021	31.49	32.12	30.95	31.38
7113	NASDAQ	SCVL	Thu, Jun 17, 2021	32.99	33.16	31.39	32.12
7112	NASDAQ	SCVL	Wed, Jun 16, 2021	32.89	33.08	32.10	33.02
7111	NASDAQ	SCVL	Tue, Jun 15, 2021	33.56	33.58	32.56	33.00
7110	NASDAQ	SCVL	Mon, Jun 14, 2021	33.87	33.96	33.04	33.53
7109	NASDAQ	SCVL	Fri, Jun 11, 2021	32.75	34.52	32.75	33.96
7108	NASDAQ	SCVL	Thu, Jun 10, 2021	33.27	33.55	32.00	32.61
7107	NASDAQ	SCVL	Wed, Jun 9, 2021	33.42	33.53	32.56	33.04
7106	NASDAQ	SCVL	Tue, Jun 8, 2021	32.76	33.39	32.35	33.19
7105	NASDAQ	SCVL	Mon, Jun 7, 2021	32.75	32.75	31.65	32.55
7104	NASDAQ	SCVL	Fri, Jun 4, 2021	33.98	33.98	32.19	32.44
7103	NASDAQ	SCVL	Thu, Jun 3, 2021	33.88	34.07	33.26	33.79
7102	NASDAQ	SCVL	Wed, Jun 2, 2021	35.21	35.35	33.98	34.21
7101	NASDAQ	SCVL	Tue, Jun 1, 2021	34.13	35.21	33.79	35.12
7100	NASDAQ	SCVL	Fri, May 28, 2021	34.86	34.99	33.61	33.76
7099	NASDAQ	SCVL	Thu, May 27, 2021	35.00	35.00	33.73	34.63
7098	NASDAQ	SCVL	Wed, May 26, 2021	32.81	34.62	32.59	34.57
7097	NASDAQ	SCVL	Tue, May 25, 2021	33.53	34.39	32.54	32.71
7096	NASDAQ	SCVL	Mon, May 24, 2021	33.44	34.41	33.21	33.32
7095	NASDAQ	SCVL	Fri, May 21, 2021	32.15	33.46	32.00	33.06
7094	NASDAQ	SCVL	Thu, May 20, 2021	28.23	33.25	28.23	31.73
7093	NASDAQ	SCVL	Wed, May 19, 2021	31.15	31.65	29.93	31.21
7092	NASDAQ	SCVL	Tue, May 18, 2021	33.01	33.01	31.47	31.72
7091	NASDAQ	SCVL	Mon, May 17, 2021	31.88	32.93	31.63	32.88
7090	NASDAQ	SCVL	Fri, May 14, 2021	30.60	31.98	30.03	31.92
7089	NASDAQ	SCVL	Thu, May 13, 2021	29.31	31.18	28.72	30.46
7088	NASDAQ	SCVL	Wed, May 12, 2021	30.71	31.28	28.70	29.00
7087	NASDAQ	SCVL	Tue, May 11, 2021	30.81	31.36	30.14	31.00
7086	NASDAQ	SCVL	Mon, May 10, 2021	32.82	33.14	31.25	31.40
7085	NASDAQ	SCVL	Fri, May 7, 2021	31.19	32.75	31.18	32.73
7084	NASDAQ	SCVL	Thu, May 6, 2021	31.12	31.67	30.66	31.28
7083	NASDAQ	SCVL	Wed, May 5, 2021	31.15	31.69	30.81	31.18
7082	NASDAQ	SCVL	Tue, May 4, 2021	30.90	31.69	30.36	31.07
7081	NASDAQ	SCVL	Mon, May 3, 2021	30.14	31.63	30.14	31.27
7080	NASDAQ	SCVL	Fri, Apr 30, 2021	30.37	31.40	29.80	29.98
7079	NASDAQ	SCVL	Thu, Apr 29, 2021	31.22	31.48	30.27	30.72
7078	NASDAQ	SCVL	Wed, Apr 28, 2021	31.09	31.17	30.56	30.83
7077	NASDAQ	SCVL	Tue, Apr 27, 2021	30.67	31.99	30.67	31.10
7076	NASDAQ	SCVL	Mon, Apr 26, 2021	32.03	32.20	30.40	30.54
7075	NASDAQ	SCVL	Fri, Apr 23, 2021	30.94	32.09	30.74	31.87
7074	NASDAQ	SCVL	Thu, Apr 22, 2021	30.47	31.64	30.47	30.72
7073	NASDAQ	SCVL	Wed, Apr 21, 2021	29.51	30.64	28.63	30.52
7072	NASDAQ	SCVL	Tue, Apr 20, 2021	30.75	30.79	28.72	29.67
7071	NASDAQ	SCVL	Mon, Apr 19, 2021	31.25	31.32	30.40	30.55
7070	NASDAQ	SCVL	Fri, Apr 16, 2021	31.50	31.89	30.67	31.25
7069	NASDAQ	SCVL	Thu, Apr 15, 2021	31.23	31.55	30.44	31.38
7068	NASDAQ	SCVL	Wed, Apr 14, 2021	30.98	31.68	30.77	31.27
7067	NASDAQ	SCVL	Tue, Apr 13, 2021	30.88	31.10	30.05	30.69
7066	NASDAQ	SCVL	Mon, Apr 12, 2021	31.38	31.38	30.37	31.13
7065	NASDAQ	SCVL	Fri, Apr 9, 2021	30.09	31.15	30.09	31.11
7064	NASDAQ	SCVL	Thu, Apr 8, 2021	30.45	30.77	29.95	30.17
7063	NASDAQ	SCVL	Wed, Apr 7, 2021	30.50	31.00	29.32	30.46
7062	NASDAQ	SCVL	Tue, Apr 6, 2021	30.34	31.73	30.30	30.42
7061	NASDAQ	SCVL	Mon, Apr 5, 2021	30.40	30.99	29.15	30.45
7060	NASDAQ	SCVL	Thu, Apr 1, 2021	31.02	31.24	29.96	30.22
7059	NASDAQ	SCVL	Wed, Mar 31, 2021	30.85	31.52	30.77	30.94
7058	NASDAQ	SCVL	Tue, Mar 30, 2021	30.12	31.50	30.00	30.88
7057	NASDAQ	SCVL	Mon, Mar 29, 2021	29.80	30.55	29.28	29.83
7056	NASDAQ	SCVL	Fri, Mar 26, 2021	29.01	30.89	28.70	29.79
7055	NASDAQ	SCVL	Thu, Mar 25, 2021	27.37	29.03	26.61	28.61
7054	NASDAQ	SCVL	Wed, Mar 24, 2021	27.41	28.74	26.43	26.99
7053	NASDAQ	SCVL	Tue, Mar 23, 2021	28.01	28.49	27.22	27.22
7052	NASDAQ	SCVL	Mon, Mar 22, 2021	28.23	28.81	27.40	28.20
7051	NASDAQ	SCVL	Fri, Mar 19, 2021	27.62	29.18	27.35	28.58
7050	NASDAQ	SCVL	Thu, Mar 18, 2021	28.46	28.77	27.20	27.62
7049	NASDAQ	SCVL	Wed, Mar 17, 2021	28.06	28.58	27.58	28.40
7048	NASDAQ	SCVL	Tue, Mar 16, 2021	27.88	28.50	27.35	28.30
7047	NASDAQ	SCVL	Mon, Mar 15, 2021	27.80	28.59	27.41	28.12
7046	NASDAQ	SCVL	Fri, Mar 12, 2021	27.42	28.35	27.27	27.78
7045	NASDAQ	SCVL	Thu, Mar 11, 2021	27.02	27.61	26.63	27.30
7044	NASDAQ	SCVL	Wed, Mar 10, 2021	27.35	27.68	26.60	26.92
7043	NASDAQ	SCVL	Tue, Mar 9, 2021	27.09	27.36	26.48	27.00
7042	NASDAQ	SCVL	Mon, Mar 8, 2021	25.80	27.24	25.64	27.05
7041	NASDAQ	SCVL	Fri, Mar 5, 2021	24.93	25.66	24.21	25.52
7040	NASDAQ	SCVL	Thu, Mar 4, 2021	25.05	25.55	23.64	24.53
7039	NASDAQ	SCVL	Wed, Mar 3, 2021	25.41	26.02	24.82	25.19
7038	NASDAQ	SCVL	Tue, Mar 2, 2021	25.58	25.70	24.94	25.32
7037	NASDAQ	SCVL	Mon, Mar 1, 2021	24.90	25.98	24.66	25.68
7036	NASDAQ	SCVL	Fri, Feb 26, 2021	24.99	25.24	24.17	24.48
7035	NASDAQ	SCVL	Thu, Feb 25, 2021	26.36	26.64	24.88	25.06
7034	NASDAQ	SCVL	Wed, Feb 24, 2021	24.68	26.43	24.44	26.39
7033	NASDAQ	SCVL	Tue, Feb 23, 2021	24.43	24.68	23.60	24.49
7032	NASDAQ	SCVL	Mon, Feb 22, 2021	23.85	24.96	23.76	24.59
7031	NASDAQ	SCVL	Fri, Feb 19, 2021	23.93	24.25	23.47	23.73
7030	NASDAQ	SCVL	Thu, Feb 18, 2021	24.20	24.20	23.39	23.81
7029	NASDAQ	SCVL	Wed, Feb 17, 2021	24.50	24.58	23.68	24.35
7028	NASDAQ	SCVL	Tue, Feb 16, 2021	24.75	24.84	23.80	24.65
7027	NASDAQ	SCVL	Fri, Feb 12, 2021	24.90	25.19	23.68	24.49
7026	NASDAQ	SCVL	Thu, Feb 11, 2021	25.29	25.35	24.39	25.16
7025	NASDAQ	SCVL	Wed, Feb 10, 2021	25.28	25.38	24.45	24.96
7024	NASDAQ	SCVL	Tue, Feb 9, 2021	25.33	25.72	24.68	25.28
7023	NASDAQ	SCVL	Mon, Feb 8, 2021	25.70	25.86	25.39	25.52
7022	NASDAQ	SCVL	Fri, Feb 5, 2021	26.91	26.91	24.78	25.39
7021	NASDAQ	SCVL	Thu, Feb 4, 2021	23.68	24.49	23.68	24.13
7020	NASDAQ	SCVL	Wed, Feb 3, 2021	23.29	23.71	23.07	23.46
7019	NASDAQ	SCVL	Tue, Feb 2, 2021	23.37	23.99	22.66	23.29
7018	NASDAQ	SCVL	Mon, Feb 1, 2021	23.58	23.88	22.34	23.28
7017	NASDAQ	SCVL	Fri, Jan 29, 2021	23.40	23.94	22.52	23.50
7016	NASDAQ	SCVL	Thu, Jan 28, 2021	23.44	24.67	22.73	23.45
7015	NASDAQ	SCVL	Wed, Jan 27, 2021	21.08	23.24	20.40	23.17
7014	NASDAQ	SCVL	Tue, Jan 26, 2021	21.37	21.81	20.86	21.59
7013	NASDAQ	SCVL	Mon, Jan 25, 2021	20.58	21.83	20.58	21.03
7012	NASDAQ	SCVL	Fri, Jan 22, 2021	20.58	20.99	20.32	20.93
7011	NASDAQ	SCVL	Thu, Jan 21, 2021	20.98	21.69	20.79	20.82
7010	NASDAQ	SCVL	Wed, Jan 20, 2021	21.05	21.43	20.76	21.02
7009	NASDAQ	SCVL	Tue, Jan 19, 2021	21.64	21.99	20.83	21.05
7008	NASDAQ	SCVL	Fri, Jan 15, 2021	21.17	21.66	20.87	21.36
7007	NASDAQ	SCVL	Thu, Jan 14, 2021	21.12	22.10	21.12	21.71
7006	NASDAQ	SCVL	Wed, Jan 13, 2021	21.27	21.50	20.80	21.04
7005	NASDAQ	SCVL	Tue, Jan 12, 2021	21.00	22.10	20.69	21.52
7004	NASDAQ	SCVL	Mon, Jan 11, 2021	19.75	21.13	19.75	21.07
7003	NASDAQ	SCVL	Fri, Jan 8, 2021	20.42	20.42	19.42	20.04
7002	NASDAQ	SCVL	Thu, Jan 7, 2021	20.78	20.97	19.31	20.35
7001	NASDAQ	SCVL	Wed, Jan 6, 2021	19.67	20.86	19.67	20.66
7000	NASDAQ	SCVL	Tue, Jan 5, 2021	18.36	19.66	18.36	19.30
6999	NASDAQ	SCVL	Mon, Jan 4, 2021	19.79	19.79	18.04	18.51
6998	NASDAQ	SCVL	Thu, Dec 31, 2020	19.39	19.94	18.73	19.59
6997	NASDAQ	SCVL	Wed, Dec 30, 2020	20.55	20.97	19.31	19.40
6996	NASDAQ	SCVL	Tue, Dec 29, 2020	20.33	20.64	19.92	20.51
6995	NASDAQ	SCVL	Mon, Dec 28, 2020	19.64	20.35	19.42	20.28
6994	NASDAQ	SCVL	Thu, Dec 24, 2020	19.36	19.56	19.21	19.40
6993	NASDAQ	SCVL	Wed, Dec 23, 2020	18.77	19.50	18.52	19.33
6992	NASDAQ	SCVL	Tue, Dec 22, 2020	18.80	18.80	18.26	18.70
6991	NASDAQ	SCVL	Mon, Dec 21, 2020	17.79	18.97	17.72	18.71
6990	NASDAQ	SCVL	Fri, Dec 18, 2020	18.66	19.15	18.12	18.19
6989	NASDAQ	SCVL	Thu, Dec 17, 2020	18.45	18.57	18.00	18.53
6988	NASDAQ	SCVL	Wed, Dec 16, 2020	18.49	18.68	18.08	18.34
6987	NASDAQ	SCVL	Tue, Dec 15, 2020	17.96	18.50	17.76	18.41
6986	NASDAQ	SCVL	Mon, Dec 14, 2020	18.36	18.45	17.68	17.77
6985	NASDAQ	SCVL	Fri, Dec 11, 2020	18.05	18.57	17.95	18.15
6984	NASDAQ	SCVL	Thu, Dec 10, 2020	19.01	19.16	18.14	18.20
6983	NASDAQ	SCVL	Wed, Dec 9, 2020	19.46	19.98	18.91	19.21
6982	NASDAQ	SCVL	Tue, Dec 8, 2020	18.85	19.48	18.60	19.24
6981	NASDAQ	SCVL	Mon, Dec 7, 2020	19.18	19.50	18.85	18.95
6980	NASDAQ	SCVL	Fri, Dec 4, 2020	19.14	19.48	18.65	19.18
6979	NASDAQ	SCVL	Thu, Dec 3, 2020	18.79	19.34	18.37	18.92
6978	NASDAQ	SCVL	Wed, Dec 2, 2020	18.32	19.05	17.92	18.70
6977	NASDAQ	SCVL	Tue, Dec 1, 2020	18.55	18.63	18.05	18.51
6976	NASDAQ	SCVL	Mon, Nov 30, 2020	19.00	19.02	18.24	18.29
6975	NASDAQ	SCVL	Fri, Nov 27, 2020	18.90	19.25	18.80	19.11
6974	NASDAQ	SCVL	Wed, Nov 25, 2020	18.76	19.42	18.40	18.89
6973	NASDAQ	SCVL	Tue, Nov 24, 2020	18.37	19.13	17.84	18.96
6972	NASDAQ	SCVL	Mon, Nov 23, 2020	17.71	18.15	17.50	18.03
6971	NASDAQ	SCVL	Fri, Nov 20, 2020	18.16	18.26	17.48	17.51
6970	NASDAQ	SCVL	Thu, Nov 19, 2020	18.89	19.30	17.50	18.26
6969	NASDAQ	SCVL	Wed, Nov 18, 2020	18.29	18.90	17.83	17.89
6968	NASDAQ	SCVL	Tue, Nov 17, 2020	17.41	18.28	17.01	18.04
6967	NASDAQ	SCVL	Mon, Nov 16, 2020	17.59	17.68	17.11	17.65
6966	NASDAQ	SCVL	Fri, Nov 13, 2020	17.14	17.33	16.65	16.98
6965	NASDAQ	SCVL	Thu, Nov 12, 2020	17.52	17.52	16.69	16.88
6964	NASDAQ	SCVL	Wed, Nov 11, 2020	18.60	18.60	17.53	17.69
6963	NASDAQ	SCVL	Tue, Nov 10, 2020	18.70	18.92	18.32	18.47
6962	NASDAQ	SCVL	Mon, Nov 9, 2020	17.95	18.94	17.90	18.54
6961	NASDAQ	SCVL	Fri, Nov 6, 2020	17.16	17.42	16.64	16.69
6960	NASDAQ	SCVL	Thu, Nov 5, 2020	16.46	17.63	16.46	17.19
6959	NASDAQ	SCVL	Wed, Nov 4, 2020	16.66	16.85	16.29	16.42
6958	NASDAQ	SCVL	Tue, Nov 3, 2020	16.18	16.98	16.12	16.87
6957	NASDAQ	SCVL	Mon, Nov 2, 2020	15.72	16.36	15.35	15.83
6956	NASDAQ	SCVL	Fri, Oct 30, 2020	15.73	15.73	15.22	15.49
6955	NASDAQ	SCVL	Thu, Oct 29, 2020	15.36	15.91	15.20	15.70
6954	NASDAQ	SCVL	Wed, Oct 28, 2020	15.92	15.98	15.50	15.51
6953	NASDAQ	SCVL	Tue, Oct 27, 2020	16.54	16.82	16.15	16.35
6952	NASDAQ	SCVL	Mon, Oct 26, 2020	16.63	16.65	16.08	16.59
6951	NASDAQ	SCVL	Fri, Oct 23, 2020	16.58	16.95	15.99	16.93
6950	NASDAQ	SCVL	Thu, Oct 22, 2020	16.33	16.55	16.01	16.47
6949	NASDAQ	SCVL	Wed, Oct 21, 2020	16.78	17.03	16.32	16.36
6948	NASDAQ	SCVL	Tue, Oct 20, 2020	16.67	17.34	16.66	16.81
6947	NASDAQ	SCVL	Mon, Oct 19, 2020	16.85	17.27	16.52	16.62
6946	NASDAQ	SCVL	Fri, Oct 16, 2020	17.67	17.73	16.74	16.80
6945	NASDAQ	SCVL	Thu, Oct 15, 2020	17.19	17.74	17.19	17.65
6944	NASDAQ	SCVL	Wed, Oct 14, 2020	17.54	17.87	17.25	17.51
6943	NASDAQ	SCVL	Tue, Oct 13, 2020	18.35	18.44	17.37	17.52
6942	NASDAQ	SCVL	Mon, Oct 12, 2020	18.47	18.47	18.25	18.45
6941	NASDAQ	SCVL	Fri, Oct 9, 2020	18.28	18.50	18.05	18.42
6940	NASDAQ	SCVL	Thu, Oct 8, 2020	17.98	18.21	17.81	18.10
6939	NASDAQ	SCVL	Wed, Oct 7, 2020	17.36	17.97	17.36	17.72
6938	NASDAQ	SCVL	Tue, Oct 6, 2020	17.60	17.85	17.04	17.10
6937	NASDAQ	SCVL	Mon, Oct 5, 2020	17.20	17.90	17.01	17.52
6936	NASDAQ	SCVL	Fri, Oct 2, 2020	16.50	17.22	16.18	17.07
6935	NASDAQ	SCVL	Thu, Oct 1, 2020	16.80	17.16	16.58	16.72
6934	NASDAQ	SCVL	Wed, Sep 30, 2020	16.71	17.39	16.71	16.79
6933	NASDAQ	SCVL	Tue, Sep 29, 2020	17.05	17.09	16.29	16.68
6932	NASDAQ	SCVL	Mon, Sep 28, 2020	17.44	17.94	17.05	17.11
6931	NASDAQ	SCVL	Fri, Sep 25, 2020	17.31	17.75	17.08	17.21
6930	NASDAQ	SCVL	Thu, Sep 24, 2020	17.71	17.71	16.63	17.12
6929	NASDAQ	SCVL	Wed, Sep 23, 2020	18.50	19.15	17.71	17.74
6928	NASDAQ	SCVL	Tue, Sep 22, 2020	18.61	18.83	18.08	18.53
6927	NASDAQ	SCVL	Mon, Sep 21, 2020	18.19	18.50	17.65	18.46
6926	NASDAQ	SCVL	Fri, Sep 18, 2020	19.07	19.16	18.54	18.77
6925	NASDAQ	SCVL	Thu, Sep 17, 2020	19.31	20.00	18.85	18.92
6924	NASDAQ	SCVL	Wed, Sep 16, 2020	19.37	20.08	19.20	19.68
6923	NASDAQ	SCVL	Tue, Sep 15, 2020	18.75	19.50	18.22	19.28
6922	NASDAQ	SCVL	Mon, Sep 14, 2020	18.38	18.75	18.01	18.70
6921	NASDAQ	SCVL	Fri, Sep 11, 2020	18.58	18.58	17.86	18.20
6920	NASDAQ	SCVL	Thu, Sep 10, 2020	18.53	19.03	18.41	18.49
6919	NASDAQ	SCVL	Wed, Sep 9, 2020	18.39	18.85	18.00	18.27
6918	NASDAQ	SCVL	Tue, Sep 8, 2020	18.26	18.54	17.91	18.12
6917	NASDAQ	SCVL	Fri, Sep 4, 2020	18.00	18.87	17.85	18.44
6916	NASDAQ	SCVL	Thu, Sep 3, 2020	17.51	19.00	17.30	18.12
6915	NASDAQ	SCVL	Wed, Sep 2, 2020	15.13	18.02	14.55	17.92
6914	NASDAQ	SCVL	Tue, Sep 1, 2020	16.75	18.24	16.54	17.99
6913	NASDAQ	SCVL	Mon, Aug 31, 2020	15.54	16.61	15.45	16.44
6912	NASDAQ	SCVL	Fri, Aug 28, 2020	14.40	15.59	14.33	15.54
6911	NASDAQ	SCVL	Thu, Aug 27, 2020	13.78	14.31	13.60	14.25
6910	NASDAQ	SCVL	Wed, Aug 26, 2020	13.47	13.97	13.47	13.68
6909	NASDAQ	SCVL	Tue, Aug 25, 2020	13.68	13.70	13.30	13.47
6908	NASDAQ	SCVL	Mon, Aug 24, 2020	12.94	13.51	12.91	13.51
6907	NASDAQ	SCVL	Fri, Aug 21, 2020	12.92	13.12	12.66	12.86
6906	NASDAQ	SCVL	Thu, Aug 20, 2020	13.28	13.42	12.97	13.00
6905	NASDAQ	SCVL	Wed, Aug 19, 2020	13.23	13.67	13.09	13.45
6904	NASDAQ	SCVL	Tue, Aug 18, 2020	13.69	13.69	12.93	13.25
6903	NASDAQ	SCVL	Mon, Aug 17, 2020	13.67	13.75	13.18	13.72
6902	NASDAQ	SCVL	Fri, Aug 14, 2020	13.23	13.61	12.75	13.57
6901	NASDAQ	SCVL	Thu, Aug 13, 2020	13.33	13.40	12.85	13.32
6900	NASDAQ	SCVL	Wed, Aug 12, 2020	13.47	13.73	12.91	13.33
6899	NASDAQ	SCVL	Tue, Aug 11, 2020	13.27	13.66	13.17	13.23
6898	NASDAQ	SCVL	Mon, Aug 10, 2020	13.05	13.24	12.79	13.12
6897	NASDAQ	SCVL	Fri, Aug 7, 2020	12.09	12.78	12.09	12.67
6896	NASDAQ	SCVL	Thu, Aug 6, 2020	12.44	12.44	11.96	12.13
6895	NASDAQ	SCVL	Wed, Aug 5, 2020	12.49	12.82	12.20	12.47
6894	NASDAQ	SCVL	Tue, Aug 4, 2020	12.03	12.47	12.03	12.27
6893	NASDAQ	SCVL	Mon, Aug 3, 2020	12.34	12.36	11.55	12.15
6892	NASDAQ	SCVL	Fri, Jul 31, 2020	12.89	13.03	12.06	12.28
6891	NASDAQ	SCVL	Thu, Jul 30, 2020	13.42	13.49	12.90	12.91
6890	NASDAQ	SCVL	Wed, Jul 29, 2020	13.40	13.84	13.40	13.70
6889	NASDAQ	SCVL	Tue, Jul 28, 2020	13.59	13.79	13.08	13.27
6888	NASDAQ	SCVL	Mon, Jul 27, 2020	13.97	13.97	13.39	13.64
6887	NASDAQ	SCVL	Fri, Jul 24, 2020	14.76	15.00	13.94	13.98
6886	NASDAQ	SCVL	Thu, Jul 23, 2020	14.85	15.05	14.45	14.77
6885	NASDAQ	SCVL	Wed, Jul 22, 2020	15.13	15.42	14.60	14.87
6884	NASDAQ	SCVL	Tue, Jul 21, 2020	14.10	15.33	14.10	15.30
6883	NASDAQ	SCVL	Mon, Jul 20, 2020	14.18	14.45	13.47	13.84
6882	NASDAQ	SCVL	Fri, Jul 17, 2020	14.39	14.53	13.97	14.33
6881	NASDAQ	SCVL	Thu, Jul 16, 2020	14.14	14.45	14.03	14.41
6880	NASDAQ	SCVL	Wed, Jul 15, 2020	13.60	14.37	13.60	14.29
6879	NASDAQ	SCVL	Tue, Jul 14, 2020	13.01	13.37	12.60	13.18
6878	NASDAQ	SCVL	Mon, Jul 13, 2020	13.48	13.61	12.83	13.00
6877	NASDAQ	SCVL	Fri, Jul 10, 2020	12.94	13.60	12.94	13.24
6876	NASDAQ	SCVL	Thu, Jul 9, 2020	13.61	13.98	12.83	13.08
6875	NASDAQ	SCVL	Wed, Jul 8, 2020	13.66	13.91	13.16	13.67
6874	NASDAQ	SCVL	Tue, Jul 7, 2020	14.24	14.43	13.73	13.76
6873	NASDAQ	SCVL	Mon, Jul 6, 2020	15.00	15.12	14.26	14.45
6872	NASDAQ	SCVL	Thu, Jul 2, 2020	14.73	15.10	14.41	14.56
6871	NASDAQ	SCVL	Wed, Jul 1, 2020	15.00	15.37	14.29	14.33
6870	NASDAQ	SCVL	Tue, Jun 30, 2020	14.36	14.67	14.32	14.64
6869	NASDAQ	SCVL	Mon, Jun 29, 2020	13.81	14.75	13.66	14.49
6868	NASDAQ	SCVL	Fri, Jun 26, 2020	14.01	14.05	13.28	13.55
6867	NASDAQ	SCVL	Thu, Jun 25, 2020	13.95	14.32	13.71	14.12
6866	NASDAQ	SCVL	Wed, Jun 24, 2020	14.15	14.51	13.81	14.07
6865	NASDAQ	SCVL	Tue, Jun 23, 2020	15.31	15.31	14.00	14.52
6864	NASDAQ	SCVL	Mon, Jun 22, 2020	12.89	13.61	12.80	13.55
6863	NASDAQ	SCVL	Fri, Jun 19, 2020	14.01	14.01	13.07	13.08
6862	NASDAQ	SCVL	Thu, Jun 18, 2020	13.41	13.94	13.24	13.75
6861	NASDAQ	SCVL	Wed, Jun 17, 2020	14.12	14.17	13.54	13.60
6860	NASDAQ	SCVL	Tue, Jun 16, 2020	14.44	14.73	13.62	14.15
6859	NASDAQ	SCVL	Mon, Jun 15, 2020	12.37	13.88	12.22	13.51
6858	NASDAQ	SCVL	Fri, Jun 12, 2020	13.05	13.19	12.33	12.82
6857	NASDAQ	SCVL	Thu, Jun 11, 2020	12.89	13.17	12.38	12.46
6856	NASDAQ	SCVL	Wed, Jun 10, 2020	14.08	14.31	13.32	13.65
6855	NASDAQ	SCVL	Tue, Jun 9, 2020	14.84	15.20	14.01	14.15
6854	NASDAQ	SCVL	Mon, Jun 8, 2020	15.00	15.46	14.71	15.32
6853	NASDAQ	SCVL	Fri, Jun 5, 2020	14.93	15.56	14.41	14.62
6852	NASDAQ	SCVL	Thu, Jun 4, 2020	13.98	14.48	13.86	14.37
6851	NASDAQ	SCVL	Wed, Jun 3, 2020	13.96	14.17	13.66	14.06
6850	NASDAQ	SCVL	Tue, Jun 2, 2020	13.35	13.74	13.04	13.64
6849	NASDAQ	SCVL	Mon, Jun 1, 2020	12.95	13.43	12.58	13.01
6848	NASDAQ	SCVL	Fri, May 29, 2020	12.90	13.22	12.75	13.00
6847	NASDAQ	SCVL	Thu, May 28, 2020	13.72	14.11	13.05	13.15
6846	NASDAQ	SCVL	Wed, May 27, 2020	13.25	13.63	12.64	13.61
6845	NASDAQ	SCVL	Tue, May 26, 2020	13.11	13.45	12.68	12.76
6844	NASDAQ	SCVL	Fri, May 22, 2020	12.74	12.96	12.41	12.73
6843	NASDAQ	SCVL	Thu, May 21, 2020	13.61	14.07	12.56	12.71
6842	NASDAQ	SCVL	Wed, May 20, 2020	12.10	12.66	11.67	12.17
6841	NASDAQ	SCVL	Tue, May 19, 2020	12.30	12.45	11.75	11.97
6840	NASDAQ	SCVL	Mon, May 18, 2020	11.23	12.27	11.23	12.09
6839	NASDAQ	SCVL	Fri, May 15, 2020	9.77	10.74	9.72	10.61
6838	NASDAQ	SCVL	Thu, May 14, 2020	9.77	10.23	9.25	9.90
6837	NASDAQ	SCVL	Wed, May 13, 2020	10.53	10.79	9.83	9.96
6836	NASDAQ	SCVL	Tue, May 12, 2020	11.76	11.76	10.62	10.67
6835	NASDAQ	SCVL	Mon, May 11, 2020	11.83	12.21	11.52	11.69
6834	NASDAQ	SCVL	Fri, May 8, 2020	11.21	12.21	11.10	12.13
6833	NASDAQ	SCVL	Thu, May 7, 2020	10.43	11.36	10.41	10.98
6832	NASDAQ	SCVL	Wed, May 6, 2020	10.85	11.05	9.90	10.17
6831	NASDAQ	SCVL	Tue, May 5, 2020	11.60	12.04	10.72	10.77
6830	NASDAQ	SCVL	Mon, May 4, 2020	10.98	11.57	10.89	11.48
6829	NASDAQ	SCVL	Fri, May 1, 2020	11.38	11.38	10.62	11.22
6828	NASDAQ	SCVL	Thu, Apr 30, 2020	11.89	12.20	11.28	11.81
6827	NASDAQ	SCVL	Wed, Apr 29, 2020	11.49	12.45	11.35	12.24
6826	NASDAQ	SCVL	Tue, Apr 28, 2020	11.30	11.59	10.69	10.90
6825	NASDAQ	SCVL	Mon, Apr 27, 2020	10.40	11.10	10.18	10.86
6824	NASDAQ	SCVL	Fri, Apr 24, 2020	9.76	10.46	9.54	10.37
6823	NASDAQ	SCVL	Thu, Apr 23, 2020	10.03	10.29	9.63	9.66
6822	NASDAQ	SCVL	Wed, Apr 22, 2020	10.55	10.66	9.94	9.98
6821	NASDAQ	SCVL	Tue, Apr 21, 2020	10.30	10.63	10.10	10.28
6820	NASDAQ	SCVL	Mon, Apr 20, 2020	10.93	11.18	10.50	10.63
6819	NASDAQ	SCVL	Fri, Apr 17, 2020	10.49	11.26	10.47	11.22
6818	NASDAQ	SCVL	Thu, Apr 16, 2020	10.51	10.53	9.70	9.98
6817	NASDAQ	SCVL	Wed, Apr 15, 2020	10.51	10.73	10.05	10.58
6816	NASDAQ	SCVL	Tue, Apr 14, 2020	10.89	11.15	10.59	10.91
6815	NASDAQ	SCVL	Mon, Apr 13, 2020	11.27	11.27	10.38	10.53
6814	NASDAQ	SCVL	Thu, Apr 9, 2020	11.35	12.18	10.97	11.32
6813	NASDAQ	SCVL	Wed, Apr 8, 2020	9.66	10.97	9.44	10.74
6812	NASDAQ	SCVL	Tue, Apr 7, 2020	9.60	10.50	9.22	9.39
6811	NASDAQ	SCVL	Mon, Apr 6, 2020	7.95	9.58	7.65	9.07
6810	NASDAQ	SCVL	Fri, Apr 3, 2020	7.95	8.20	7.02	7.43
6809	NASDAQ	SCVL	Thu, Apr 2, 2020	8.11	8.62	7.78	8.18
6808	NASDAQ	SCVL	Wed, Apr 1, 2020	10.06	10.41	7.79	8.28
6807	NASDAQ	SCVL	Tue, Mar 31, 2020	11.77	12.26	10.20	10.39
6806	NASDAQ	SCVL	Mon, Mar 30, 2020	12.13	12.26	11.66	12.00
6805	NASDAQ	SCVL	Fri, Mar 27, 2020	12.00	12.17	11.68	12.13
6804	NASDAQ	SCVL	Thu, Mar 26, 2020	11.56	12.53	10.72	12.50
6803	NASDAQ	SCVL	Wed, Mar 25, 2020	10.04	10.79	9.61	10.01
6802	NASDAQ	SCVL	Tue, Mar 24, 2020	8.32	10.09	8.06	10.04
6801	NASDAQ	SCVL	Mon, Mar 23, 2020	8.28	8.65	7.67	8.02
6800	NASDAQ	SCVL	Fri, Mar 20, 2020	8.41	8.80	7.94	8.27
6799	NASDAQ	SCVL	Thu, Mar 19, 2020	6.74	8.89	6.69	8.54
6798	NASDAQ	SCVL	Wed, Mar 18, 2020	7.35	7.66	6.28	6.90
6797	NASDAQ	SCVL	Tue, Mar 17, 2020	8.69	9.06	7.32	7.67
6796	NASDAQ	SCVL	Mon, Mar 16, 2020	10.57	10.57	8.41	8.49
6795	NASDAQ	SCVL	Fri, Mar 13, 2020	11.81	12.24	10.81	11.46
6794	NASDAQ	SCVL	Thu, Mar 12, 2020	11.70	12.27	10.89	11.46
6793	NASDAQ	SCVL	Wed, Mar 11, 2020	13.06	13.13	12.22	12.34
6792	NASDAQ	SCVL	Tue, Mar 10, 2020	13.98	14.01	12.51	13.40
6791	NASDAQ	SCVL	Mon, Mar 9, 2020	13.23	13.84	13.10	13.53
6790	NASDAQ	SCVL	Fri, Mar 6, 2020	13.08	14.19	13.01	14.05
6789	NASDAQ	SCVL	Thu, Mar 5, 2020	14.59	14.59	13.22	13.48
6788	NASDAQ	SCVL	Wed, Mar 4, 2020	14.60	15.00	14.24	14.97
6787	NASDAQ	SCVL	Tue, Mar 3, 2020	14.98	15.49	14.13	14.46
6786	NASDAQ	SCVL	Mon, Mar 2, 2020	15.01	15.24	14.23	15.00
6785	NASDAQ	SCVL	Fri, Feb 28, 2020	14.44	15.31	14.36	14.96
6784	NASDAQ	SCVL	Thu, Feb 27, 2020	15.75	15.87	14.99	14.99
6783	NASDAQ	SCVL	Wed, Feb 26, 2020	16.69	17.00	16.09	16.11
6782	NASDAQ	SCVL	Tue, Feb 25, 2020	16.97	17.07	16.51	16.66
6781	NASDAQ	SCVL	Mon, Feb 24, 2020	16.93	17.11	16.75	16.96
6780	NASDAQ	SCVL	Fri, Feb 21, 2020	18.11	18.11	17.40	17.48
6779	NASDAQ	SCVL	Thu, Feb 20, 2020	17.94	18.48	17.94	18.20
6778	NASDAQ	SCVL	Wed, Feb 19, 2020	17.78	18.05	17.50	17.99
6777	NASDAQ	SCVL	Tue, Feb 18, 2020	17.62	18.03	17.57	17.75
6776	NASDAQ	SCVL	Fri, Feb 14, 2020	18.15	18.24	17.51	17.70
6775	NASDAQ	SCVL	Thu, Feb 13, 2020	17.64	18.15	17.43	18.13
6774	NASDAQ	SCVL	Wed, Feb 12, 2020	17.55	18.07	17.50	17.72
6773	NASDAQ	SCVL	Tue, Feb 11, 2020	17.87	17.95	17.40	17.40
6772	NASDAQ	SCVL	Mon, Feb 10, 2020	18.11	18.32	17.81	17.84
6771	NASDAQ	SCVL	Fri, Feb 7, 2020	18.17	18.19	17.75	18.08
6770	NASDAQ	SCVL	Thu, Feb 6, 2020	18.98	19.10	18.25	18.25
6769	NASDAQ	SCVL	Wed, Feb 5, 2020	18.77	19.00	18.58	18.89
6768	NASDAQ	SCVL	Tue, Feb 4, 2020	18.89	19.17	18.60	18.61
6767	NASDAQ	SCVL	Mon, Feb 3, 2020	18.08	18.75	18.08	18.69
6766	NASDAQ	SCVL	Fri, Jan 31, 2020	18.44	18.52	17.91	17.93
6765	NASDAQ	SCVL	Thu, Jan 30, 2020	18.58	18.73	18.37	18.46
6764	NASDAQ	SCVL	Wed, Jan 29, 2020	18.79	18.99	18.70	18.72
6763	NASDAQ	SCVL	Tue, Jan 28, 2020	18.84	19.02	18.69	18.82
6762	NASDAQ	SCVL	Mon, Jan 27, 2020	18.29	18.77	18.08	18.69
6761	NASDAQ	SCVL	Fri, Jan 24, 2020	19.30	19.37	18.40	18.59
6760	NASDAQ	SCVL	Thu, Jan 23, 2020	19.57	19.63	19.28	19.37
6759	NASDAQ	SCVL	Wed, Jan 22, 2020	19.17	19.81	19.13	19.55
6758	NASDAQ	SCVL	Tue, Jan 21, 2020	18.52	19.21	18.50	19.15
6757	NASDAQ	SCVL	Fri, Jan 17, 2020	18.72	18.85	18.38	18.59
6756	NASDAQ	SCVL	Thu, Jan 16, 2020	18.35	18.77	18.35	18.64
6755	NASDAQ	SCVL	Wed, Jan 15, 2020	18.45	18.72	18.23	18.29
6754	NASDAQ	SCVL	Tue, Jan 14, 2020	18.41	18.71	18.29	18.56
6753	NASDAQ	SCVL	Mon, Jan 13, 2020	18.66	18.71	18.37	18.51
6752	NASDAQ	SCVL	Fri, Jan 10, 2020	18.71	18.82	18.53	18.73
6751	NASDAQ	SCVL	Thu, Jan 9, 2020	18.73	18.87	18.61	18.80
6750	NASDAQ	SCVL	Wed, Jan 8, 2020	18.71	19.12	18.57	18.70
6749	NASDAQ	SCVL	Tue, Jan 7, 2020	18.72	18.91	18.51	18.60
6748	NASDAQ	SCVL	Mon, Jan 6, 2020	18.64	18.97	18.57	18.77
6747	NASDAQ	SCVL	Fri, Jan 3, 2020	18.45	18.98	18.22	18.87
6746	NASDAQ	SCVL	Thu, Jan 2, 2020	18.69	18.86	18.41	18.66
6745	NASDAQ	SCVL	Tue, Dec 31, 2019	18.73	18.87	18.51	18.64
6744	NASDAQ	SCVL	Mon, Dec 30, 2019	18.43	18.94	18.10	18.74
6743	NASDAQ	SCVL	Fri, Dec 27, 2019	18.58	18.58	18.20	18.43
6742	NASDAQ	SCVL	Thu, Dec 26, 2019	18.67	18.79	18.38	18.51
6741	NASDAQ	SCVL	Tue, Dec 24, 2019	18.70	18.84	18.52	18.63
6740	NASDAQ	SCVL	Mon, Dec 23, 2019	18.51	18.74	18.49	18.68
6739	NASDAQ	SCVL	Fri, Dec 20, 2019	18.60	18.75	18.29	18.50
6738	NASDAQ	SCVL	Thu, Dec 19, 2019	19.20	19.30	18.46	18.54
6737	NASDAQ	SCVL	Wed, Dec 18, 2019	18.86	19.24	18.84	19.13
6736	NASDAQ	SCVL	Tue, Dec 17, 2019	18.32	18.99	18.27	18.92
6735	NASDAQ	SCVL	Mon, Dec 16, 2019	18.68	18.78	18.18	18.34
6734	NASDAQ	SCVL	Fri, Dec 13, 2019	18.80	18.95	18.00	18.12
6733	NASDAQ	SCVL	Thu, Dec 12, 2019	18.79	19.01	18.58	18.77
6732	NASDAQ	SCVL	Wed, Dec 11, 2019	19.17	19.27	18.75	18.80
6731	NASDAQ	SCVL	Tue, Dec 10, 2019	19.44	19.44	19.10	19.30
6730	NASDAQ	SCVL	Mon, Dec 9, 2019	18.75	19.64	18.59	19.52
6729	NASDAQ	SCVL	Fri, Dec 6, 2019	18.42	18.94	18.38	18.82
6728	NASDAQ	SCVL	Thu, Dec 5, 2019	18.41	18.54	18.11	18.23
6727	NASDAQ	SCVL	Wed, Dec 4, 2019	18.01	18.48	17.96	18.27
6726	NASDAQ	SCVL	Tue, Dec 3, 2019	17.37	17.89	16.94	17.88
6725	NASDAQ	SCVL	Mon, Dec 2, 2019	17.82	17.86	17.28	17.64
6724	NASDAQ	SCVL	Fri, Nov 29, 2019	18.09	18.09	17.55	17.75
6723	NASDAQ	SCVL	Wed, Nov 27, 2019	18.34	18.79	17.86	18.11
6722	NASDAQ	SCVL	Tue, Nov 26, 2019	18.25	18.57	18.11	18.45
6721	NASDAQ	SCVL	Mon, Nov 25, 2019	18.52	19.10	17.98	18.16
6720	NASDAQ	SCVL	Fri, Nov 22, 2019	20.00	20.00	17.29	18.15
6719	NASDAQ	SCVL	Thu, Nov 21, 2019	18.02	18.63	17.29	18.58
6718	NASDAQ	SCVL	Wed, Nov 20, 2019	17.88	18.07	17.64	17.91
6717	NASDAQ	SCVL	Tue, Nov 19, 2019	18.43	18.43	17.97	18.06
6716	NASDAQ	SCVL	Mon, Nov 18, 2019	18.37	18.42	18.13	18.34
6715	NASDAQ	SCVL	Fri, Nov 15, 2019	18.38	18.38	18.05	18.31
6714	NASDAQ	SCVL	Thu, Nov 14, 2019	18.35	18.69	18.04	18.22
6713	NASDAQ	SCVL	Wed, Nov 13, 2019	17.94	18.37	17.89	18.23
6712	NASDAQ	SCVL	Tue, Nov 12, 2019	18.20	18.27	17.66	17.74
6711	NASDAQ	SCVL	Mon, Nov 11, 2019	17.97	18.25	17.91	18.17
6710	NASDAQ	SCVL	Fri, Nov 8, 2019	18.06	18.18	17.74	18.14
6709	NASDAQ	SCVL	Thu, Nov 7, 2019	18.13	18.59	18.03	18.19
6708	NASDAQ	SCVL	Wed, Nov 6, 2019	17.64	18.08	17.43	17.98
6707	NASDAQ	SCVL	Tue, Nov 5, 2019	17.49	18.14	17.48	17.73
6706	NASDAQ	SCVL	Mon, Nov 4, 2019	17.10	17.49	16.96	17.47
6705	NASDAQ	SCVL	Fri, Nov 1, 2019	16.70	17.11	16.69	16.97
6704	NASDAQ	SCVL	Thu, Oct 31, 2019	16.75	16.87	16.49	16.60
6703	NASDAQ	SCVL	Wed, Oct 30, 2019	17.27	17.40	16.72	16.84
6702	NASDAQ	SCVL	Tue, Oct 29, 2019	17.09	17.29	17.05	17.27
6701	NASDAQ	SCVL	Mon, Oct 28, 2019	17.28	17.35	17.10	17.20
6700	NASDAQ	SCVL	Fri, Oct 25, 2019	16.81	17.17	16.81	17.14
6699	NASDAQ	SCVL	Thu, Oct 24, 2019	17.20	17.20	16.82	16.98
6698	NASDAQ	SCVL	Wed, Oct 23, 2019	16.97	17.23	16.91	17.18
6697	NASDAQ	SCVL	Tue, Oct 22, 2019	17.06	17.12	16.74	17.04
6696	NASDAQ	SCVL	Mon, Oct 21, 2019	16.81	17.06	16.81	17.02
6695	NASDAQ	SCVL	Fri, Oct 18, 2019	16.56	16.81	16.39	16.64
6694	NASDAQ	SCVL	Thu, Oct 17, 2019	16.87	17.09	16.67	16.80
6693	NASDAQ	SCVL	Wed, Oct 16, 2019	16.60	17.04	16.55	16.86
6692	NASDAQ	SCVL	Tue, Oct 15, 2019	16.58	16.90	16.45	16.64
6691	NASDAQ	SCVL	Mon, Oct 14, 2019	16.01	16.62	15.93	16.60
6690	NASDAQ	SCVL	Fri, Oct 11, 2019	15.93	16.38	15.93	16.06
6689	NASDAQ	SCVL	Thu, Oct 10, 2019	15.89	16.14	15.64	15.73
6688	NASDAQ	SCVL	Wed, Oct 9, 2019	15.84	15.95	15.68	15.82
6687	NASDAQ	SCVL	Tue, Oct 8, 2019	15.72	15.86	15.44	15.66
6686	NASDAQ	SCVL	Mon, Oct 7, 2019	15.87	16.14	15.68	15.85
6685	NASDAQ	SCVL	Fri, Oct 4, 2019	16.11	16.27	15.73	15.95
6684	NASDAQ	SCVL	Thu, Oct 3, 2019	15.99	16.25	15.65	16.07
6683	NASDAQ	SCVL	Wed, Oct 2, 2019	16.32	16.55	16.09	16.11
6682	NASDAQ	SCVL	Tue, Oct 1, 2019	16.33	16.82	16.33	16.39
6681	NASDAQ	SCVL	Mon, Sep 30, 2019	16.36	16.49	16.17	16.21
6680	NASDAQ	SCVL	Fri, Sep 27, 2019	16.39	16.78	16.03	16.22
6679	NASDAQ	SCVL	Thu, Sep 26, 2019	16.58	16.70	16.15	16.29
6678	NASDAQ	SCVL	Wed, Sep 25, 2019	16.68	17.13	16.61	16.63
6677	NASDAQ	SCVL	Tue, Sep 24, 2019	16.43	16.70	16.32	16.57
6676	NASDAQ	SCVL	Mon, Sep 23, 2019	16.06	16.43	15.96	16.33
6675	NASDAQ	SCVL	Fri, Sep 20, 2019	16.58	16.65	16.07	16.11
6674	NASDAQ	SCVL	Thu, Sep 19, 2019	16.51	16.55	16.27	16.51
6673	NASDAQ	SCVL	Wed, Sep 18, 2019	16.40	16.50	15.99	16.40
6672	NASDAQ	SCVL	Tue, Sep 17, 2019	16.34	16.40	16.02	16.38
6671	NASDAQ	SCVL	Mon, Sep 16, 2019	16.17	16.74	16.00	16.31
6670	NASDAQ	SCVL	Fri, Sep 13, 2019	16.09	16.36	15.79	16.06
6669	NASDAQ	SCVL	Thu, Sep 12, 2019	16.48	16.75	15.91	16.04
6668	NASDAQ	SCVL	Wed, Sep 11, 2019	16.13	16.56	15.90	16.46
6667	NASDAQ	SCVL	Tue, Sep 10, 2019	15.71	16.28	15.44	16.28
6666	NASDAQ	SCVL	Mon, Sep 9, 2019	15.12	15.77	15.03	15.76
6665	NASDAQ	SCVL	Fri, Sep 6, 2019	14.72	15.07	14.63	15.05
6664	NASDAQ	SCVL	Thu, Sep 5, 2019	14.52	14.90	14.52	14.61
6663	NASDAQ	SCVL	Wed, Sep 4, 2019	15.09	15.18	14.19	14.33
6662	NASDAQ	SCVL	Tue, Sep 3, 2019	15.33	15.41	14.39	14.87
6661	NASDAQ	SCVL	Fri, Aug 30, 2019	15.41	15.69	15.23	15.37
6660	NASDAQ	SCVL	Thu, Aug 29, 2019	13.39	15.94	13.00	15.40
6659	NASDAQ	SCVL	Wed, Aug 28, 2019	12.32	13.01	12.24	12.96
6658	NASDAQ	SCVL	Tue, Aug 27, 2019	12.73	12.89	12.41	12.45
6657	NASDAQ	SCVL	Mon, Aug 26, 2019	12.12	12.55	12.01	12.54
6656	NASDAQ	SCVL	Fri, Aug 23, 2019	12.66	12.79	11.88	11.93
6655	NASDAQ	SCVL	Thu, Aug 22, 2019	12.69	12.91	12.59	12.85
6654	NASDAQ	SCVL	Wed, Aug 21, 2019	12.06	12.53	12.06	12.48
6653	NASDAQ	SCVL	Tue, Aug 20, 2019	12.18	12.36	11.50	12.09
6652	NASDAQ	SCVL	Mon, Aug 19, 2019	12.37	12.46	12.29	12.31
6651	NASDAQ	SCVL	Fri, Aug 16, 2019	11.84	12.20	11.81	12.10
6650	NASDAQ	SCVL	Thu, Aug 15, 2019	11.76	12.01	11.61	11.73
6649	NASDAQ	SCVL	Wed, Aug 14, 2019	11.63	11.81	10.90	11.69
6648	NASDAQ	SCVL	Tue, Aug 13, 2019	11.54	12.27	11.41	12.02
6647	NASDAQ	SCVL	Mon, Aug 12, 2019	11.74	11.92	11.55	11.61
6646	NASDAQ	SCVL	Fri, Aug 9, 2019	11.81	11.93	11.69	11.84
6645	NASDAQ	SCVL	Thu, Aug 8, 2019	11.34	11.94	11.29	11.78
6644	NASDAQ	SCVL	Wed, Aug 7, 2019	11.18	11.46	11.12	11.35
6643	NASDAQ	SCVL	Tue, Aug 6, 2019	11.11	11.38	10.85	11.35
6642	NASDAQ	SCVL	Mon, Aug 5, 2019	11.17	11.17	10.74	11.02
6641	NASDAQ	SCVL	Fri, Aug 2, 2019	11.81	11.94	11.40	11.48
6640	NASDAQ	SCVL	Thu, Aug 1, 2019	12.71	12.92	11.64	11.88
6639	NASDAQ	SCVL	Wed, Jul 31, 2019	12.77	13.11	12.63	12.69
6638	NASDAQ	SCVL	Tue, Jul 30, 2019	12.88	12.98	12.55	12.77
6637	NASDAQ	SCVL	Mon, Jul 29, 2019	13.29	13.39	12.82	12.94
6636	NASDAQ	SCVL	Fri, Jul 26, 2019	13.15	13.37	12.98	13.31
6635	NASDAQ	SCVL	Thu, Jul 25, 2019	13.48	13.80	13.13	13.15
6634	NASDAQ	SCVL	Wed, Jul 24, 2019	13.38	14.02	13.10	13.48
6633	NASDAQ	SCVL	Tue, Jul 23, 2019	13.78	13.99	13.42	13.44
6632	NASDAQ	SCVL	Mon, Jul 22, 2019	13.49	13.79	13.47	13.70
6631	NASDAQ	SCVL	Fri, Jul 19, 2019	13.58	13.74	13.42	13.43
6630	NASDAQ	SCVL	Thu, Jul 18, 2019	13.99	13.99	13.39	13.50
6629	NASDAQ	SCVL	Wed, Jul 17, 2019	14.20	14.27	13.88	14.03
6628	NASDAQ	SCVL	Tue, Jul 16, 2019	14.00	14.37	13.90	14.24
6627	NASDAQ	SCVL	Mon, Jul 15, 2019	13.70	14.00	13.47	13.99
6626	NASDAQ	SCVL	Fri, Jul 12, 2019	13.72	13.90	13.39	13.65
6625	NASDAQ	SCVL	Thu, Jul 11, 2019	13.98	14.21	13.69	13.71
6624	NASDAQ	SCVL	Wed, Jul 10, 2019	13.74	14.07	13.59	13.94
6623	NASDAQ	SCVL	Tue, Jul 9, 2019	13.89	14.00	13.53	13.64
6622	NASDAQ	SCVL	Mon, Jul 8, 2019	14.41	14.63	13.93	13.99
6621	NASDAQ	SCVL	Fri, Jul 5, 2019	14.12	14.58	14.03	14.40
6620	NASDAQ	SCVL	Wed, Jul 3, 2019	13.86	14.28	13.77	14.17
6619	NASDAQ	SCVL	Tue, Jul 2, 2019	13.89	13.89	13.63	13.78
6618	NASDAQ	SCVL	Mon, Jul 1, 2019	14.00	14.48	13.64	13.93
6617	NASDAQ	SCVL	Fri, Jun 28, 2019	13.42	13.82	13.42	13.80
6616	NASDAQ	SCVL	Thu, Jun 27, 2019	13.32	13.43	13.09	13.39
6615	NASDAQ	SCVL	Wed, Jun 26, 2019	13.26	13.41	13.15	13.22
6614	NASDAQ	SCVL	Tue, Jun 25, 2019	14.05	14.05	13.01	13.19
6613	NASDAQ	SCVL	Mon, Jun 24, 2019	13.67	14.25	13.57	14.09
6612	NASDAQ	SCVL	Fri, Jun 21, 2019	13.71	13.99	13.58	13.62
6611	NASDAQ	SCVL	Thu, Jun 20, 2019	13.74	13.91	13.47	13.72
6610	NASDAQ	SCVL	Wed, Jun 19, 2019	14.01	14.09	13.50	13.62
6609	NASDAQ	SCVL	Tue, Jun 18, 2019	13.67	14.27	13.57	14.01
6608	NASDAQ	SCVL	Mon, Jun 17, 2019	13.41	13.78	13.29	13.62
6607	NASDAQ	SCVL	Fri, Jun 14, 2019	13.28	13.42	13.10	13.29
6606	NASDAQ	SCVL	Thu, Jun 13, 2019	12.85	13.36	12.85	13.29
6605	NASDAQ	SCVL	Wed, Jun 12, 2019	13.20	13.24	12.71	12.75
6604	NASDAQ	SCVL	Tue, Jun 11, 2019	13.06	13.48	12.92	13.20
6603	NASDAQ	SCVL	Mon, Jun 10, 2019	12.62	13.09	12.62	13.00
6602	NASDAQ	SCVL	Fri, Jun 7, 2019	12.49	12.68	12.30	12.56
6601	NASDAQ	SCVL	Thu, Jun 6, 2019	12.43	12.55	11.99	12.47
6600	NASDAQ	SCVL	Wed, Jun 5, 2019	13.55	13.67	12.44	12.47
6599	NASDAQ	SCVL	Tue, Jun 4, 2019	13.40	13.87	13.37	13.50
6598	NASDAQ	SCVL	Mon, Jun 3, 2019	12.74	13.32	12.73	13.23
6597	NASDAQ	SCVL	Fri, May 31, 2019	13.07	13.12	12.70	12.85
6596	NASDAQ	SCVL	Thu, May 30, 2019	13.38	13.64	13.13	13.31
6595	NASDAQ	SCVL	Wed, May 29, 2019	13.54	13.54	13.04	13.39
6594	NASDAQ	SCVL	Tue, May 28, 2019	13.42	13.76	13.42	13.63
6593	NASDAQ	SCVL	Fri, May 24, 2019	13.55	13.85	12.82	13.42
6592	NASDAQ	SCVL	Thu, May 23, 2019	14.75	15.37	13.29	13.58
6591	NASDAQ	SCVL	Wed, May 22, 2019	15.94	16.04	15.21	15.23
6590	NASDAQ	SCVL	Tue, May 21, 2019	16.00	16.34	15.85	16.13
6589	NASDAQ	SCVL	Mon, May 20, 2019	16.08	16.25	15.66	15.99
6588	NASDAQ	SCVL	Fri, May 17, 2019	16.43	16.70	16.11	16.16
6587	NASDAQ	SCVL	Thu, May 16, 2019	16.72	16.93	16.56	16.63
6586	NASDAQ	SCVL	Wed, May 15, 2019	16.49	16.73	16.22	16.64
6585	NASDAQ	SCVL	Tue, May 14, 2019	16.31	16.68	16.03	16.61
6584	NASDAQ	SCVL	Mon, May 13, 2019	16.19	16.28	15.90	16.24
6583	NASDAQ	SCVL	Fri, May 10, 2019	16.84	16.97	16.31	16.50
6582	NASDAQ	SCVL	Thu, May 9, 2019	16.72	16.98	16.54	16.92
6581	NASDAQ	SCVL	Wed, May 8, 2019	16.85	16.98	16.62	16.88
6580	NASDAQ	SCVL	Tue, May 7, 2019	17.34	17.48	16.65	16.85
6579	NASDAQ	SCVL	Mon, May 6, 2019	17.78	17.95	17.45	17.49
6578	NASDAQ	SCVL	Fri, May 3, 2019	17.96	18.13	17.29	18.01
6577	NASDAQ	SCVL	Thu, May 2, 2019	17.78	17.96	17.71	17.86
6576	NASDAQ	SCVL	Wed, May 1, 2019	17.83	18.05	17.53	17.78
6575	NASDAQ	SCVL	Tue, Apr 30, 2019	18.48	18.54	17.83	17.83
6574	NASDAQ	SCVL	Mon, Apr 29, 2019	18.71	19.08	18.32	18.41
6573	NASDAQ	SCVL	Fri, Apr 26, 2019	18.80	18.87	18.37	18.75
6572	NASDAQ	SCVL	Thu, Apr 25, 2019	18.92	19.50	18.77	18.91
6571	NASDAQ	SCVL	Wed, Apr 24, 2019	18.05	19.01	18.03	18.94
6570	NASDAQ	SCVL	Tue, Apr 23, 2019	17.50	18.07	17.31	18.03
6569	NASDAQ	SCVL	Mon, Apr 22, 2019	17.95	17.99	17.26	17.48
6568	NASDAQ	SCVL	Thu, Apr 18, 2019	18.04	18.18	17.75	17.89
6567	NASDAQ	SCVL	Wed, Apr 17, 2019	18.04	18.18	17.73	18.13
6566	NASDAQ	SCVL	Tue, Apr 16, 2019	18.23	18.48	17.89	18.02
6565	NASDAQ	SCVL	Mon, Apr 15, 2019	17.44	18.47	17.39	18.23
6564	NASDAQ	SCVL	Fri, Apr 12, 2019	17.27	17.64	17.27	17.44
6563	NASDAQ	SCVL	Thu, Apr 11, 2019	16.82	17.30	16.77	17.19
6562	NASDAQ	SCVL	Wed, Apr 10, 2019	16.11	16.96	16.09	16.78
6561	NASDAQ	SCVL	Tue, Apr 9, 2019	16.34	16.63	16.01	16.09
6560	NASDAQ	SCVL	Mon, Apr 8, 2019	16.38	16.52	16.20	16.41
6559	NASDAQ	SCVL	Fri, Apr 5, 2019	16.76	17.07	16.37	16.39
6558	NASDAQ	SCVL	Thu, Apr 4, 2019	15.63	16.37	15.63	16.33
6557	NASDAQ	SCVL	Wed, Apr 3, 2019	16.26	16.36	15.61	15.69
6556	NASDAQ	SCVL	Tue, Apr 2, 2019	16.32	16.32	16.00	16.21
6555	NASDAQ	SCVL	Mon, Apr 1, 2019	17.01	17.01	16.18	16.28
6554	NASDAQ	SCVL	Fri, Mar 29, 2019	17.91	17.91	16.93	17.02
6553	NASDAQ	SCVL	Thu, Mar 28, 2019	18.66	19.04	17.63	17.94
6552	NASDAQ	SCVL	Wed, Mar 27, 2019	18.42	18.86	17.50	18.65
6551	NASDAQ	SCVL	Tue, Mar 26, 2019	15.74	15.88	15.12	15.24
6550	NASDAQ	SCVL	Mon, Mar 25, 2019	15.27	15.84	15.14	15.72
6549	NASDAQ	SCVL	Fri, Mar 22, 2019	15.82	15.83	15.33	15.37
6548	NASDAQ	SCVL	Thu, Mar 21, 2019	15.95	16.08	15.79	15.89
6547	NASDAQ	SCVL	Wed, Mar 20, 2019	16.42	16.49	15.79	15.97
6546	NASDAQ	SCVL	Tue, Mar 19, 2019	16.74	16.74	16.41	16.47
6545	NASDAQ	SCVL	Mon, Mar 18, 2019	16.41	16.86	16.34	16.74
6544	NASDAQ	SCVL	Fri, Mar 15, 2019	16.60	16.72	16.36	16.37
6543	NASDAQ	SCVL	Thu, Mar 14, 2019	16.33	16.56	16.15	16.55
6542	NASDAQ	SCVL	Wed, Mar 13, 2019	16.22	16.63	16.15	16.36
6541	NASDAQ	SCVL	Tue, Mar 12, 2019	16.62	16.63	16.00	16.12
6540	NASDAQ	SCVL	Mon, Mar 11, 2019	17.12	17.18	16.47	16.65
6539	NASDAQ	SCVL	Fri, Mar 8, 2019	17.45	17.45	16.92	17.05
6538	NASDAQ	SCVL	Thu, Mar 7, 2019	18.17	18.20	17.52	17.52
6537	NASDAQ	SCVL	Wed, Mar 6, 2019	18.46	18.59	18.18	18.22
6536	NASDAQ	SCVL	Tue, Mar 5, 2019	18.57	18.67	18.08	18.43
6535	NASDAQ	SCVL	Mon, Mar 4, 2019	19.25	19.43	18.33	18.57
6534	NASDAQ	SCVL	Fri, Mar 1, 2019	19.32	19.50	18.83	19.06
6533	NASDAQ	SCVL	Thu, Feb 28, 2019	19.19	19.48	18.78	19.07
6532	NASDAQ	SCVL	Wed, Feb 27, 2019	18.65	19.31	18.61	19.21
6531	NASDAQ	SCVL	Tue, Feb 26, 2019	18.62	18.85	18.33	18.75
6530	NASDAQ	SCVL	Mon, Feb 25, 2019	19.21	19.26	18.52	18.67
6529	NASDAQ	SCVL	Fri, Feb 22, 2019	18.60	19.20	18.40	19.15
6528	NASDAQ	SCVL	Thu, Feb 21, 2019	18.73	19.01	18.39	18.58
6527	NASDAQ	SCVL	Wed, Feb 20, 2019	18.97	19.07	18.57	18.71
6526	NASDAQ	SCVL	Tue, Feb 19, 2019	18.71	19.04	18.33	19.03
6525	NASDAQ	SCVL	Fri, Feb 15, 2019	18.18	18.70	17.92	18.67
6524	NASDAQ	SCVL	Thu, Feb 14, 2019	18.35	18.41	18.00	18.14
6523	NASDAQ	SCVL	Wed, Feb 13, 2019	18.36	18.58	18.09	18.48
6522	NASDAQ	SCVL	Tue, Feb 12, 2019	17.85	18.44	17.84	18.35
6521	NASDAQ	SCVL	Mon, Feb 11, 2019	17.55	17.87	17.38	17.75
6520	NASDAQ	SCVL	Fri, Feb 8, 2019	17.58	17.79	17.37	17.50
6519	NASDAQ	SCVL	Thu, Feb 7, 2019	17.84	18.11	17.61	17.69
6518	NASDAQ	SCVL	Wed, Feb 6, 2019	18.17	18.17	17.76	17.99
6517	NASDAQ	SCVL	Tue, Feb 5, 2019	18.18	18.33	18.02	18.17
6516	NASDAQ	SCVL	Mon, Feb 4, 2019	18.39	18.60	18.15	18.17
6515	NASDAQ	SCVL	Fri, Feb 1, 2019	18.54	18.61	18.11	18.45
6514	NASDAQ	SCVL	Thu, Jan 31, 2019	18.84	18.90	18.36	18.44
6513	NASDAQ	SCVL	Wed, Jan 30, 2019	19.11	19.19	18.74	18.84
6512	NASDAQ	SCVL	Tue, Jan 29, 2019	19.38	19.41	18.93	19.11
6511	NASDAQ	SCVL	Mon, Jan 28, 2019	19.25	19.59	18.99	19.42
6510	NASDAQ	SCVL	Fri, Jan 25, 2019	19.62	19.71	19.23	19.39
6509	NASDAQ	SCVL	Thu, Jan 24, 2019	19.85	19.98	19.47	19.50
6508	NASDAQ	SCVL	Wed, Jan 23, 2019	19.92	20.15	19.62	19.85
6507	NASDAQ	SCVL	Tue, Jan 22, 2019	19.99	20.24	19.75	19.85
6506	NASDAQ	SCVL	Fri, Jan 18, 2019	20.74	20.92	20.01	20.08
6505	NASDAQ	SCVL	Thu, Jan 17, 2019	20.08	20.81	20.01	20.57
6504	NASDAQ	SCVL	Wed, Jan 16, 2019	19.85	20.47	19.85	20.14
6503	NASDAQ	SCVL	Tue, Jan 15, 2019	19.31	19.98	19.06	19.76
6502	NASDAQ	SCVL	Mon, Jan 14, 2019	19.99	20.00	18.69	19.08
6501	NASDAQ	SCVL	Fri, Jan 11, 2019	18.89	19.15	18.79	18.97
6500	NASDAQ	SCVL	Thu, Jan 10, 2019	18.62	19.08	18.11	19.03
6499	NASDAQ	SCVL	Wed, Jan 9, 2019	19.40	19.60	18.96	18.97
6498	NASDAQ	SCVL	Tue, Jan 8, 2019	19.00	19.45	18.64	19.41
6497	NASDAQ	SCVL	Mon, Jan 7, 2019	18.11	18.97	17.76	18.93
6496	NASDAQ	SCVL	Fri, Jan 4, 2019	17.46	18.23	17.46	17.95
6495	NASDAQ	SCVL	Thu, Jan 3, 2019	17.50	17.61	16.86	17.37
6494	NASDAQ	SCVL	Wed, Jan 2, 2019	17.13	17.83	16.76	17.60
6493	NASDAQ	SCVL	Mon, Dec 31, 2018	17.76	18.02	16.59	16.76
6492	NASDAQ	SCVL	Fri, Dec 28, 2018	17.33	18.04	17.10	17.75
6491	NASDAQ	SCVL	Thu, Dec 27, 2018	16.74	17.37	16.04	17.34
6490	NASDAQ	SCVL	Wed, Dec 26, 2018	16.18	17.11	16.08	17.04
6489	NASDAQ	SCVL	Mon, Dec 24, 2018	15.82	16.43	15.61	16.07
6488	NASDAQ	SCVL	Fri, Dec 21, 2018	16.24	16.91	15.99	16.15
6487	NASDAQ	SCVL	Thu, Dec 20, 2018	16.25	16.41	15.84	16.12
6486	NASDAQ	SCVL	Wed, Dec 19, 2018	16.45	16.71	16.08	16.25
6485	NASDAQ	SCVL	Tue, Dec 18, 2018	16.05	16.65	16.05	16.40
6484	NASDAQ	SCVL	Mon, Dec 17, 2018	16.25	16.29	15.48	15.63
6483	NASDAQ	SCVL	Fri, Dec 14, 2018	16.48	16.90	16.28	16.33
6482	NASDAQ	SCVL	Thu, Dec 13, 2018	17.03	17.14	16.25	16.58
6481	NASDAQ	SCVL	Wed, Dec 12, 2018	17.13	17.45	16.92	17.03
6480	NASDAQ	SCVL	Tue, Dec 11, 2018	17.84	18.10	16.84	17.04
6479	NASDAQ	SCVL	Mon, Dec 10, 2018	17.54	17.79	17.21	17.51
6478	NASDAQ	SCVL	Fri, Dec 7, 2018	18.11	18.42	17.39	17.54
6477	NASDAQ	SCVL	Thu, Dec 6, 2018	17.77	18.19	17.35	18.14
6476	NASDAQ	SCVL	Tue, Dec 4, 2018	19.32	19.34	17.98	18.25
6475	NASDAQ	SCVL	Mon, Dec 3, 2018	19.22	19.36	18.46	19.32
6474	NASDAQ	SCVL	Fri, Nov 30, 2018	18.41	19.19	18.14	18.97
6473	NASDAQ	SCVL	Thu, Nov 29, 2018	18.53	18.73	18.18	18.53
6472	NASDAQ	SCVL	Wed, Nov 28, 2018	18.11	18.67	17.78	18.53
6471	NASDAQ	SCVL	Tue, Nov 27, 2018	18.07	18.19	17.73	18.04
6470	NASDAQ	SCVL	Mon, Nov 26, 2018	17.84	18.38	17.77	18.25
6469	NASDAQ	SCVL	Fri, Nov 23, 2018	18.20	18.90	17.58	17.64
6468	NASDAQ	SCVL	Wed, Nov 21, 2018	17.96	18.57	17.65	18.39
6467	NASDAQ	SCVL	Tue, Nov 20, 2018	17.84	18.65	17.62	17.63
6466	NASDAQ	SCVL	Mon, Nov 19, 2018	19.94	19.96	18.44	18.48
6465	NASDAQ	SCVL	Fri, Nov 16, 2018	20.81	21.01	18.43	19.94
6464	NASDAQ	SCVL	Thu, Nov 15, 2018	19.18	19.35	17.23	18.55
6463	NASDAQ	SCVL	Wed, Nov 14, 2018	19.65	20.56	19.36	19.50
6462	NASDAQ	SCVL	Tue, Nov 13, 2018	20.50	20.50	19.49	19.52
6461	NASDAQ	SCVL	Mon, Nov 12, 2018	20.92	21.88	20.12	20.28
6460	NASDAQ	SCVL	Fri, Nov 9, 2018	20.38	20.53	19.47	19.89
6459	NASDAQ	SCVL	Thu, Nov 8, 2018	20.25	21.45	20.11	20.37
6458	NASDAQ	SCVL	Wed, Nov 7, 2018	20.24	20.35	19.25	20.23
6457	NASDAQ	SCVL	Tue, Nov 6, 2018	20.00	20.34	19.52	20.18
6456	NASDAQ	SCVL	Mon, Nov 5, 2018	20.49	20.57	19.87	20.03
6455	NASDAQ	SCVL	Fri, Nov 2, 2018	20.33	20.82	20.20	20.40
6454	NASDAQ	SCVL	Thu, Nov 1, 2018	20.38	20.39	19.93	20.28
6453	NASDAQ	SCVL	Wed, Oct 31, 2018	20.87	20.93	20.33	20.37
6452	NASDAQ	SCVL	Tue, Oct 30, 2018	19.81	20.69	19.81	20.67
6451	NASDAQ	SCVL	Mon, Oct 29, 2018	19.23	20.47	19.23	19.78
6450	NASDAQ	SCVL	Fri, Oct 26, 2018	19.79	20.31	18.85	19.04
6449	NASDAQ	SCVL	Thu, Oct 25, 2018	19.65	20.18	19.21	20.12
6448	NASDAQ	SCVL	Wed, Oct 24, 2018	19.59	20.37	19.16	19.54
6447	NASDAQ	SCVL	Tue, Oct 23, 2018	19.46	19.85	19.01	19.61
6446	NASDAQ	SCVL	Mon, Oct 22, 2018	18.78	19.66	18.78	19.57
6445	NASDAQ	SCVL	Fri, Oct 19, 2018	19.27	19.55	18.70	18.78
6444	NASDAQ	SCVL	Thu, Oct 18, 2018	19.37	19.61	19.14	19.22
6443	NASDAQ	SCVL	Wed, Oct 17, 2018	19.66	19.68	18.66	19.48
6442	NASDAQ	SCVL	Tue, Oct 16, 2018	19.85	19.94	19.14	19.73
6441	NASDAQ	SCVL	Mon, Oct 15, 2018	19.40	19.80	19.07	19.64
6440	NASDAQ	SCVL	Fri, Oct 12, 2018	18.78	19.40	18.50	19.31
6439	NASDAQ	SCVL	Thu, Oct 11, 2018	18.50	18.96	18.35	18.48
6438	NASDAQ	SCVL	Wed, Oct 10, 2018	18.73	18.93	18.41	18.45
6437	NASDAQ	SCVL	Tue, Oct 9, 2018	18.21	18.81	18.21	18.77
6436	NASDAQ	SCVL	Mon, Oct 8, 2018	18.30	18.71	18.04	18.21
6435	NASDAQ	SCVL	Fri, Oct 5, 2018	18.43	18.74	18.07	18.30
6434	NASDAQ	SCVL	Thu, Oct 4, 2018	18.40	18.71	18.21	18.42
6433	NASDAQ	SCVL	Wed, Oct 3, 2018	18.46	18.70	18.07	18.54
6432	NASDAQ	SCVL	Tue, Oct 2, 2018	19.02	19.18	18.35	18.36
6431	NASDAQ	SCVL	Mon, Oct 1, 2018	19.31	19.50	18.83	19.07
6430	NASDAQ	SCVL	Fri, Sep 28, 2018	18.86	19.65	18.86	19.25
6429	NASDAQ	SCVL	Thu, Sep 27, 2018	18.87	19.47	18.84	18.92
6428	NASDAQ	SCVL	Wed, Sep 26, 2018	19.30	19.66	18.83	18.91
6427	NASDAQ	SCVL	Tue, Sep 25, 2018	19.92	19.92	19.27	19.33
6426	NASDAQ	SCVL	Mon, Sep 24, 2018	20.18	20.33	19.77	19.82
6425	NASDAQ	SCVL	Fri, Sep 21, 2018	20.58	20.98	20.17	20.18
6424	NASDAQ	SCVL	Thu, Sep 20, 2018	20.03	20.61	19.75	20.57
6423	NASDAQ	SCVL	Wed, Sep 19, 2018	19.93	20.45	19.80	20.01
6422	NASDAQ	SCVL	Tue, Sep 18, 2018	19.98	20.19	19.72	19.93
6421	NASDAQ	SCVL	Mon, Sep 17, 2018	20.50	20.82	19.93	19.94
6420	NASDAQ	SCVL	Fri, Sep 14, 2018	20.30	20.36	19.86	20.29
6419	NASDAQ	SCVL	Thu, Sep 13, 2018	20.66	21.00	20.29	20.35
6418	NASDAQ	SCVL	Wed, Sep 12, 2018	20.54	20.68	20.24	20.65
6417	NASDAQ	SCVL	Tue, Sep 11, 2018	20.46	20.58	20.16	20.46
6416	NASDAQ	SCVL	Mon, Sep 10, 2018	20.61	20.64	20.06	20.55
6415	NASDAQ	SCVL	Fri, Sep 7, 2018	20.65	21.11	20.31	20.43
6414	NASDAQ	SCVL	Thu, Sep 6, 2018	20.94	20.96	20.58	20.59
6413	NASDAQ	SCVL	Wed, Sep 5, 2018	21.14	21.20	20.62	20.94
6412	NASDAQ	SCVL	Tue, Sep 4, 2018	21.62	21.92	20.95	21.26
6411	NASDAQ	SCVL	Fri, Aug 31, 2018	21.36	22.50	21.36	22.23
6410	NASDAQ	SCVL	Thu, Aug 30, 2018	20.75	21.84	20.75	21.51
6409	NASDAQ	SCVL	Wed, Aug 29, 2018	21.45	22.20	20.18	20.87
6408	NASDAQ	SCVL	Tue, Aug 28, 2018	17.81	18.82	17.66	18.46
6407	NASDAQ	SCVL	Mon, Aug 27, 2018	17.19	17.62	16.76	17.43
6406	NASDAQ	SCVL	Fri, Aug 24, 2018	17.60	17.68	16.68	16.84
6405	NASDAQ	SCVL	Thu, Aug 23, 2018	17.79	18.17	17.48	17.69
6404	NASDAQ	SCVL	Wed, Aug 22, 2018	17.25	17.92	17.20	17.62
6403	NASDAQ	SCVL	Tue, Aug 21, 2018	17.17	17.42	17.08	17.20
6402	NASDAQ	SCVL	Mon, Aug 20, 2018	16.59	17.21	16.46	17.17
6401	NASDAQ	SCVL	Fri, Aug 17, 2018	16.38	16.71	16.24	16.59
6400	NASDAQ	SCVL	Thu, Aug 16, 2018	16.32	16.58	16.12	16.39
6399	NASDAQ	SCVL	Wed, Aug 15, 2018	16.62	16.62	15.95	16.22
6398	NASDAQ	SCVL	Tue, Aug 14, 2018	16.12	16.73	16.12	16.70
6397	NASDAQ	SCVL	Mon, Aug 13, 2018	16.08	16.20	15.86	16.07
6396	NASDAQ	SCVL	Fri, Aug 10, 2018	15.94	16.25	14.93	16.04
6395	NASDAQ	SCVL	Thu, Aug 9, 2018	15.88	16.21	15.66	16.01
6394	NASDAQ	SCVL	Wed, Aug 8, 2018	15.83	15.92	15.54	15.90
6393	NASDAQ	SCVL	Tue, Aug 7, 2018	16.06	16.07	15.72	15.83
6392	NASDAQ	SCVL	Mon, Aug 6, 2018	15.91	16.05	15.57	16.02
6391	NASDAQ	SCVL	Fri, Aug 3, 2018	16.09	16.24	15.71	15.90
6390	NASDAQ	SCVL	Thu, Aug 2, 2018	15.63	16.22	15.63	16.04
6389	NASDAQ	SCVL	Wed, Aug 1, 2018	15.67	16.08	15.51	15.72
6388	NASDAQ	SCVL	Tue, Jul 31, 2018	15.69	15.84	15.61	15.69
6387	NASDAQ	SCVL	Mon, Jul 30, 2018	15.58	15.92	15.43	15.65
6386	NASDAQ	SCVL	Fri, Jul 27, 2018	15.88	15.96	15.43	15.59
6385	NASDAQ	SCVL	Thu, Jul 26, 2018	15.84	16.22	15.57	15.83
6384	NASDAQ	SCVL	Wed, Jul 25, 2018	15.77	15.91	15.42	15.87
6383	NASDAQ	SCVL	Tue, Jul 24, 2018	16.19	16.35	15.75	15.84
6382	NASDAQ	SCVL	Mon, Jul 23, 2018	15.75	16.23	15.73	16.13
6381	NASDAQ	SCVL	Fri, Jul 20, 2018	16.31	16.40	15.61	15.82
6380	NASDAQ	SCVL	Thu, Jul 19, 2018	16.64	16.70	15.56	16.31
6379	NASDAQ	SCVL	Wed, Jul 18, 2018	16.48	18.12	16.48	17.29
6378	NASDAQ	SCVL	Tue, Jul 17, 2018	16.20	16.63	16.20	16.48
6377	NASDAQ	SCVL	Mon, Jul 16, 2018	16.60	16.60	16.17	16.25
6376	NASDAQ	SCVL	Fri, Jul 13, 2018	16.38	16.60	16.21	16.49
6375	NASDAQ	SCVL	Thu, Jul 12, 2018	16.34	16.42	15.81	16.40
6374	NASDAQ	SCVL	Wed, Jul 11, 2018	16.46	16.58	16.19	16.31
6373	NASDAQ	SCVL	Tue, Jul 10, 2018	16.69	16.81	16.19	16.48
6372	NASDAQ	SCVL	Mon, Jul 9, 2018	16.66	16.73	16.52	16.61
6371	NASDAQ	SCVL	Fri, Jul 6, 2018	16.45	16.68	16.25	16.62
6370	NASDAQ	SCVL	Thu, Jul 5, 2018	16.42	16.70	15.98	16.45
6369	NASDAQ	SCVL	Tue, Jul 3, 2018	16.31	16.45	16.26	16.37
6368	NASDAQ	SCVL	Mon, Jul 2, 2018	16.11	16.32	15.40	16.29
6367	NASDAQ	SCVL	Fri, Jun 29, 2018	16.88	16.97	16.16	16.23
6366	NASDAQ	SCVL	Thu, Jun 28, 2018	16.51	16.81	16.38	16.77
6365	NASDAQ	SCVL	Wed, Jun 27, 2018	16.62	16.97	16.38	16.46
6364	NASDAQ	SCVL	Tue, Jun 26, 2018	16.49	16.72	16.40	16.62
6363	NASDAQ	SCVL	Mon, Jun 25, 2018	16.78	16.94	16.38	16.51
6362	NASDAQ	SCVL	Fri, Jun 22, 2018	17.00	17.19	16.63	17.06
6361	NASDAQ	SCVL	Thu, Jun 21, 2018	17.05	17.28	16.80	16.94
6360	NASDAQ	SCVL	Wed, Jun 20, 2018	16.47	17.03	16.14	17.00
6359	NASDAQ	SCVL	Tue, Jun 19, 2018	16.40	16.47	16.18	16.33
6358	NASDAQ	SCVL	Mon, Jun 18, 2018	16.62	16.70	16.34	16.40
6357	NASDAQ	SCVL	Fri, Jun 15, 2018	16.32	16.75	16.28	16.62
6356	NASDAQ	SCVL	Thu, Jun 14, 2018	16.47	16.47	15.95	16.37
6355	NASDAQ	SCVL	Wed, Jun 13, 2018	16.63	16.86	16.52	16.56
6354	NASDAQ	SCVL	Tue, Jun 12, 2018	17.43	17.43	16.51	16.54
6353	NASDAQ	SCVL	Mon, Jun 11, 2018	17.32	17.49	17.00	17.38
6352	NASDAQ	SCVL	Fri, Jun 8, 2018	17.06	17.43	16.79	17.27
6351	NASDAQ	SCVL	Thu, Jun 7, 2018	17.09	17.32	16.94	16.97
6350	NASDAQ	SCVL	Wed, Jun 6, 2018	17.17	17.30	16.91	17.12
6349	NASDAQ	SCVL	Tue, Jun 5, 2018	16.74	17.14	16.63	17.03
6348	NASDAQ	SCVL	Mon, Jun 4, 2018	16.50	16.83	16.38	16.83
6347	NASDAQ	SCVL	Fri, Jun 1, 2018	16.11	16.56	15.84	16.38
6346	NASDAQ	SCVL	Thu, May 31, 2018	16.68	16.68	15.98	16.11
6345	NASDAQ	SCVL	Wed, May 30, 2018	16.30	16.94	16.03	16.66
6344	NASDAQ	SCVL	Tue, May 29, 2018	15.87	16.59	15.71	16.28
6343	NASDAQ	SCVL	Fri, May 25, 2018	14.00	15.95	13.63	15.90
6342	NASDAQ	SCVL	Thu, May 24, 2018	12.77	13.33	12.75	13.17
6341	NASDAQ	SCVL	Wed, May 23, 2018	12.88	13.09	12.72	12.81
6340	NASDAQ	SCVL	Tue, May 22, 2018	13.06	13.23	12.88	12.90
6339	NASDAQ	SCVL	Mon, May 21, 2018	13.11	13.23	13.01	13.02
6338	NASDAQ	SCVL	Fri, May 18, 2018	13.07	13.10	12.91	13.05
6337	NASDAQ	SCVL	Thu, May 17, 2018	12.79	13.11	12.36	13.07
6336	NASDAQ	SCVL	Wed, May 16, 2018	12.52	12.79	12.52	12.79
6335	NASDAQ	SCVL	Tue, May 15, 2018	12.33	12.62	12.27	12.50
6334	NASDAQ	SCVL	Mon, May 14, 2018	12.34	12.54	12.23	12.32
6333	NASDAQ	SCVL	Fri, May 11, 2018	12.22	12.40	12.09	12.30
6332	NASDAQ	SCVL	Thu, May 10, 2018	12.32	12.46	11.99	12.22
6331	NASDAQ	SCVL	Wed, May 9, 2018	12.33	12.40	12.17	12.35
6330	NASDAQ	SCVL	Tue, May 8, 2018	12.02	12.35	11.89	12.33
6329	NASDAQ	SCVL	Mon, May 7, 2018	12.00	12.03	11.81	12.01
6328	NASDAQ	SCVL	Fri, May 4, 2018	11.97	12.04	11.88	11.97
6327	NASDAQ	SCVL	Thu, May 3, 2018	12.15	12.15	11.97	12.02
6326	NASDAQ	SCVL	Wed, May 2, 2018	12.07	12.30	11.94	12.20
6325	NASDAQ	SCVL	Tue, May 1, 2018	12.15	12.22	11.92	12.12
6324	NASDAQ	SCVL	Mon, Apr 30, 2018	12.37	12.43	11.99	12.19
6323	NASDAQ	SCVL	Fri, Apr 27, 2018	12.40	12.47	12.14	12.37
6322	NASDAQ	SCVL	Thu, Apr 26, 2018	11.94	12.38	11.54	12.38
6321	NASDAQ	SCVL	Wed, Apr 25, 2018	11.88	12.08	11.81	11.95
6320	NASDAQ	SCVL	Tue, Apr 24, 2018	11.93	12.05	11.81	11.91
6319	NASDAQ	SCVL	Mon, Apr 23, 2018	11.83	12.06	11.71	11.91
6318	NASDAQ	SCVL	Fri, Apr 20, 2018	12.04	12.11	11.62	11.82
6317	NASDAQ	SCVL	Thu, Apr 19, 2018	11.96	12.18	11.85	12.14
6316	NASDAQ	SCVL	Wed, Apr 18, 2018	12.23	12.42	11.94	12.00
6315	NASDAQ	SCVL	Tue, Apr 17, 2018	12.49	12.65	12.13	12.19
6314	NASDAQ	SCVL	Mon, Apr 16, 2018	12.20	12.73	12.19	12.25
6313	NASDAQ	SCVL	Fri, Apr 13, 2018	12.20	12.21	11.93	12.06
6312	NASDAQ	SCVL	Thu, Apr 12, 2018	12.19	12.28	11.99	12.18
6311	NASDAQ	SCVL	Wed, Apr 11, 2018	11.88	12.29	11.88	12.17
6310	NASDAQ	SCVL	Tue, Apr 10, 2018	11.76	12.00	11.68	11.92
6309	NASDAQ	SCVL	Mon, Apr 9, 2018	12.01	12.49	11.55	11.64
6308	NASDAQ	SCVL	Fri, Apr 6, 2018	11.80	12.14	11.80	11.93
6307	NASDAQ	SCVL	Thu, Apr 5, 2018	11.97	11.97	11.78	11.93
6306	NASDAQ	SCVL	Wed, Apr 4, 2018	11.13	12.07	11.11	11.90
6305	NASDAQ	SCVL	Tue, Apr 3, 2018	11.71	11.90	11.18	11.26
6304	NASDAQ	SCVL	Mon, Apr 2, 2018	12.00	12.25	11.28	11.68
6303	NASDAQ	SCVL	Thu, Mar 29, 2018	12.21	12.21	11.78	11.90
6302	NASDAQ	SCVL	Wed, Mar 28, 2018	11.85	12.74	11.81	12.10
6301	NASDAQ	SCVL	Tue, Mar 27, 2018	12.70	13.05	12.51	12.76
6300	NASDAQ	SCVL	Mon, Mar 26, 2018	12.46	12.72	12.06	12.70
6299	NASDAQ	SCVL	Fri, Mar 23, 2018	12.11	12.40	12.00	12.31
6298	NASDAQ	SCVL	Thu, Mar 22, 2018	12.11	12.35	12.03	12.11
6297	NASDAQ	SCVL	Wed, Mar 21, 2018	12.12	12.32	12.11	12.17
6296	NASDAQ	SCVL	Tue, Mar 20, 2018	12.34	12.46	12.14	12.14
6295	NASDAQ	SCVL	Mon, Mar 19, 2018	12.75	12.75	12.34	12.37
6294	NASDAQ	SCVL	Fri, Mar 16, 2018	11.99	12.76	11.99	12.69
6293	NASDAQ	SCVL	Thu, Mar 15, 2018	11.58	11.58	11.31	11.46
6292	NASDAQ	SCVL	Wed, Mar 14, 2018	11.49	11.72	11.31	11.59
6291	NASDAQ	SCVL	Tue, Mar 13, 2018	11.17	11.53	11.12	11.44
6290	NASDAQ	SCVL	Mon, Mar 12, 2018	11.29	11.42	11.00	11.08
6289	NASDAQ	SCVL	Fri, Mar 9, 2018	10.97	11.32	10.86	11.28
6288	NASDAQ	SCVL	Thu, Mar 8, 2018	11.44	11.55	10.91	10.93
6287	NASDAQ	SCVL	Wed, Mar 7, 2018	11.50	11.54	11.26	11.39
6286	NASDAQ	SCVL	Tue, Mar 6, 2018	11.49	11.61	11.32	11.58
6285	NASDAQ	SCVL	Mon, Mar 5, 2018	11.29	11.62	11.26	11.49
6284	NASDAQ	SCVL	Fri, Mar 2, 2018	11.63	11.63	11.23	11.36
6283	NASDAQ	SCVL	Thu, Mar 1, 2018	11.66	11.92	11.37	11.75
6282	NASDAQ	SCVL	Wed, Feb 28, 2018	11.82	12.04	11.68	11.68
6281	NASDAQ	SCVL	Tue, Feb 27, 2018	12.08	12.23	11.78	11.80
6280	NASDAQ	SCVL	Mon, Feb 26, 2018	11.90	12.06	11.78	12.01
6279	NASDAQ	SCVL	Fri, Feb 23, 2018	11.77	11.87	11.70	11.85
6278	NASDAQ	SCVL	Thu, Feb 22, 2018	11.71	11.95	11.68	11.73
6277	NASDAQ	SCVL	Wed, Feb 21, 2018	11.71	11.96	11.44	11.67
6276	NASDAQ	SCVL	Tue, Feb 20, 2018	11.86	11.93	11.60	11.63
6275	NASDAQ	SCVL	Fri, Feb 16, 2018	12.02	12.36	11.97	11.98
6274	NASDAQ	SCVL	Thu, Feb 15, 2018	11.99	12.08	11.81	12.06
6273	NASDAQ	SCVL	Wed, Feb 14, 2018	11.37	12.04	11.37	11.93
6272	NASDAQ	SCVL	Tue, Feb 13, 2018	11.44	11.62	11.39	11.44
6271	NASDAQ	SCVL	Mon, Feb 12, 2018	11.71	11.71	11.18	11.42
6270	NASDAQ	SCVL	Fri, Feb 9, 2018	11.60	11.81	11.20	11.66
6269	NASDAQ	SCVL	Thu, Feb 8, 2018	11.70	11.85	11.39	11.40
6268	NASDAQ	SCVL	Wed, Feb 7, 2018	11.29	11.73	11.24	11.64
6267	NASDAQ	SCVL	Tue, Feb 6, 2018	10.64	11.48	10.51	11.30
6266	NASDAQ	SCVL	Mon, Feb 5, 2018	10.98	11.52	10.90	10.90
6265	NASDAQ	SCVL	Fri, Feb 2, 2018	11.15	11.35	10.95	11.13
6264	NASDAQ	SCVL	Thu, Feb 1, 2018	11.27	11.50	11.10	11.23
6263	NASDAQ	SCVL	Wed, Jan 31, 2018	11.65	11.67	11.20	11.43
6262	NASDAQ	SCVL	Tue, Jan 30, 2018	11.77	11.87	11.53	11.58
6261	NASDAQ	SCVL	Mon, Jan 29, 2018	11.95	12.08	11.85	11.88
6260	NASDAQ	SCVL	Fri, Jan 26, 2018	12.31	12.33	11.85	12.03
6259	NASDAQ	SCVL	Thu, Jan 25, 2018	12.78	12.83	12.21	12.27
6258	NASDAQ	SCVL	Wed, Jan 24, 2018	13.30	13.37	12.58	12.79
6257	NASDAQ	SCVL	Tue, Jan 23, 2018	13.32	13.43	12.93	13.05
6256	NASDAQ	SCVL	Mon, Jan 22, 2018	12.72	13.27	12.47	13.16
6255	NASDAQ	SCVL	Fri, Jan 19, 2018	12.67	12.78	12.46	12.72
6254	NASDAQ	SCVL	Thu, Jan 18, 2018	12.70	12.79	12.50	12.60
6253	NASDAQ	SCVL	Wed, Jan 17, 2018	12.42	12.80	12.31	12.64
6252	NASDAQ	SCVL	Tue, Jan 16, 2018	12.80	12.99	12.24	12.33
6251	NASDAQ	SCVL	Fri, Jan 12, 2018	13.26	13.29	12.53	12.64
6250	NASDAQ	SCVL	Thu, Jan 11, 2018	12.95	13.23	12.79	13.21
6249	NASDAQ	SCVL	Wed, Jan 10, 2018	12.75	12.98	12.71	12.93
6248	NASDAQ	SCVL	Tue, Jan 9, 2018	12.78	12.83	12.46	12.76
6247	NASDAQ	SCVL	Mon, Jan 8, 2018	12.87	12.93	12.47	12.77
6246	NASDAQ	SCVL	Fri, Jan 5, 2018	13.15	13.25	12.63	12.88
6245	NASDAQ	SCVL	Thu, Jan 4, 2018	13.00	13.41	12.42	13.17
6244	NASDAQ	SCVL	Wed, Jan 3, 2018	13.53	13.53	12.79	12.82
6243	NASDAQ	SCVL	Tue, Jan 2, 2018	13.39	13.65	13.31	13.52
6242	NASDAQ	SCVL	Fri, Dec 29, 2017	13.45	13.73	13.23	13.38
6241	NASDAQ	SCVL	Thu, Dec 28, 2017	13.34	13.47	13.22	13.36
6240	NASDAQ	SCVL	Wed, Dec 27, 2017	13.58	13.58	13.18	13.33
6239	NASDAQ	SCVL	Tue, Dec 26, 2017	13.44	13.78	13.27	13.55
6238	NASDAQ	SCVL	Fri, Dec 22, 2017	13.57	13.57	13.29	13.36
6237	NASDAQ	SCVL	Thu, Dec 21, 2017	13.67	13.81	13.41	13.65
6236	NASDAQ	SCVL	Wed, Dec 20, 2017	13.26	13.84	13.10	13.62
6235	NASDAQ	SCVL	Tue, Dec 19, 2017	13.18	13.60	12.97	13.01
6234	NASDAQ	SCVL	Mon, Dec 18, 2017	12.83	13.17	12.66	12.99
6233	NASDAQ	SCVL	Fri, Dec 15, 2017	12.49	12.84	12.45	12.72
6232	NASDAQ	SCVL	Thu, Dec 14, 2017	12.95	12.96	12.27	12.41
6231	NASDAQ	SCVL	Wed, Dec 13, 2017	12.27	13.00	11.88	12.85
6230	NASDAQ	SCVL	Tue, Dec 12, 2017	12.82	13.00	12.49	12.50
6229	NASDAQ	SCVL	Mon, Dec 11, 2017	12.90	13.09	12.62	12.74
6228	NASDAQ	SCVL	Fri, Dec 8, 2017	12.66	13.03	12.38	12.89
6227	NASDAQ	SCVL	Thu, Dec 7, 2017	12.50	12.74	12.36	12.57
6226	NASDAQ	SCVL	Wed, Dec 6, 2017	12.46	12.67	12.31	12.47
6225	NASDAQ	SCVL	Tue, Dec 5, 2017	12.42	12.61	12.25	12.41
6224	NASDAQ	SCVL	Mon, Dec 4, 2017	12.88	13.42	12.55	12.62
6223	NASDAQ	SCVL	Fri, Dec 1, 2017	13.42	13.47	12.71	13.03
6222	NASDAQ	SCVL	Thu, Nov 30, 2017	13.87	14.19	13.37	13.39
6221	NASDAQ	SCVL	Wed, Nov 29, 2017	13.33	13.94	13.33	13.82
6220	NASDAQ	SCVL	Tue, Nov 28, 2017	13.22	13.52	13.00	13.35
6219	NASDAQ	SCVL	Mon, Nov 27, 2017	13.49	14.08	12.75	13.26
6218	NASDAQ	SCVL	Fri, Nov 24, 2017	13.59	13.83	13.27	13.36
6217	NASDAQ	SCVL	Wed, Nov 22, 2017	13.44	13.93	13.33	13.50
6216	NASDAQ	SCVL	Tue, Nov 21, 2017	14.05	14.16	13.43	13.45
6215	NASDAQ	SCVL	Mon, Nov 20, 2017	13.40	14.19	13.30	14.15
6214	NASDAQ	SCVL	Fri, Nov 17, 2017	12.45	13.81	11.75	13.38
6213	NASDAQ	SCVL	Thu, Nov 16, 2017	9.90	10.48	9.74	10.32
6212	NASDAQ	SCVL	Wed, Nov 15, 2017	9.76	9.85	9.42	9.83
6211	NASDAQ	SCVL	Tue, Nov 14, 2017	9.71	9.89	9.50	9.84
6210	NASDAQ	SCVL	Mon, Nov 13, 2017	9.73	10.15	9.71	9.78
6209	NASDAQ	SCVL	Fri, Nov 10, 2017	9.61	9.84	9.47	9.72
6208	NASDAQ	SCVL	Thu, Nov 9, 2017	9.24	9.81	9.24	9.64
6207	NASDAQ	SCVL	Wed, Nov 8, 2017	9.14	9.33	9.02	9.31
6206	NASDAQ	SCVL	Tue, Nov 7, 2017	9.29	9.29	9.01	9.19
6205	NASDAQ	SCVL	Mon, Nov 6, 2017	9.18	9.35	9.08	9.28
6204	NASDAQ	SCVL	Fri, Nov 3, 2017	9.24	9.56	9.06	9.21
6203	NASDAQ	SCVL	Thu, Nov 2, 2017	9.05	9.75	8.98	9.23
6202	NASDAQ	SCVL	Wed, Nov 1, 2017	9.46	9.56	8.97	8.98
6201	NASDAQ	SCVL	Tue, Oct 31, 2017	9.93	9.96	9.29	9.39
6200	NASDAQ	SCVL	Mon, Oct 30, 2017	10.55	10.55	9.91	9.95
6199	NASDAQ	SCVL	Fri, Oct 27, 2017	10.96	10.96	10.58	10.61
6198	NASDAQ	SCVL	Thu, Oct 26, 2017	10.90	11.29	10.87	10.99
6197	NASDAQ	SCVL	Wed, Oct 25, 2017	10.80	10.91	10.61	10.85
6196	NASDAQ	SCVL	Tue, Oct 24, 2017	10.82	11.05	10.82	10.86
6195	NASDAQ	SCVL	Mon, Oct 23, 2017	10.65	11.04	10.60	10.79
6194	NASDAQ	SCVL	Fri, Oct 20, 2017	10.37	10.71	10.30	10.65
6193	NASDAQ	SCVL	Thu, Oct 19, 2017	10.45	10.49	10.13	10.25
6192	NASDAQ	SCVL	Wed, Oct 18, 2017	10.63	10.92	10.52	10.55
6191	NASDAQ	SCVL	Tue, Oct 17, 2017	10.44	10.78	10.28	10.55
6190	NASDAQ	SCVL	Mon, Oct 16, 2017	10.21	10.53	10.19	10.36
6189	NASDAQ	SCVL	Fri, Oct 13, 2017	10.43	10.45	10.23	10.25
6188	NASDAQ	SCVL	Thu, Oct 12, 2017	10.64	10.64	10.19	10.37
6187	NASDAQ	SCVL	Wed, Oct 11, 2017	10.91	10.91	10.63	10.67
6186	NASDAQ	SCVL	Tue, Oct 10, 2017	11.04	11.13	10.78	10.92
6185	NASDAQ	SCVL	Mon, Oct 9, 2017	11.20	11.20	10.75	10.93
6184	NASDAQ	SCVL	Fri, Oct 6, 2017	11.04	11.27	11.03	11.10
6183	NASDAQ	SCVL	Thu, Oct 5, 2017	11.01	11.18	11.00	11.09
6182	NASDAQ	SCVL	Wed, Oct 4, 2017	11.10	11.20	10.92	11.01
6181	NASDAQ	SCVL	Tue, Oct 3, 2017	11.66	11.88	11.02	11.19
6180	NASDAQ	SCVL	Mon, Oct 2, 2017	11.24	11.36	11.03	11.36
6179	NASDAQ	SCVL	Fri, Sep 29, 2017	11.31	11.44	11.05	11.19
6178	NASDAQ	SCVL	Thu, Sep 28, 2017	11.23	11.35	10.94	11.13
6177	NASDAQ	SCVL	Wed, Sep 27, 2017	10.84	11.29	10.84	11.24
6176	NASDAQ	SCVL	Tue, Sep 26, 2017	11.00	11.14	10.72	10.85
6175	NASDAQ	SCVL	Mon, Sep 25, 2017	10.63	11.11	10.63	10.94
6174	NASDAQ	SCVL	Fri, Sep 22, 2017	10.03	10.61	10.03	10.57
6173	NASDAQ	SCVL	Thu, Sep 21, 2017	10.18	10.22	10.02	10.07
6172	NASDAQ	SCVL	Wed, Sep 20, 2017	10.23	10.50	9.90	10.15
6171	NASDAQ	SCVL	Tue, Sep 19, 2017	9.63	9.68	9.48	9.57
6170	NASDAQ	SCVL	Mon, Sep 18, 2017	9.68	9.74	9.56	9.65
6169	NASDAQ	SCVL	Fri, Sep 15, 2017	9.53	9.69	9.48	9.66
6168	NASDAQ	SCVL	Thu, Sep 14, 2017	9.63	9.75	9.35	9.51
6167	NASDAQ	SCVL	Wed, Sep 13, 2017	9.53	9.89	9.53	9.63
6166	NASDAQ	SCVL	Tue, Sep 12, 2017	9.30	9.59	9.30	9.45
6165	NASDAQ	SCVL	Mon, Sep 11, 2017	9.17	9.39	9.03	9.27
6164	NASDAQ	SCVL	Fri, Sep 8, 2017	9.33	9.40	9.02	9.08
6163	NASDAQ	SCVL	Thu, Sep 7, 2017	9.37	9.39	9.16	9.32
6162	NASDAQ	SCVL	Wed, Sep 6, 2017	9.33	9.46	9.01	9.29
6161	NASDAQ	SCVL	Tue, Sep 5, 2017	9.53	9.56	9.15	9.28
6160	NASDAQ	SCVL	Fri, Sep 1, 2017	10.06	10.07	9.31	9.58
6159	NASDAQ	SCVL	Thu, Aug 31, 2017	9.70	10.50	9.56	10.05
6158	NASDAQ	SCVL	Wed, Aug 30, 2017	7.92	8.39	7.74	8.21
6157	NASDAQ	SCVL	Tue, Aug 29, 2017	7.96	8.08	7.54	7.89
6156	NASDAQ	SCVL	Mon, Aug 28, 2017	8.56	8.56	8.05	8.13
6155	NASDAQ	SCVL	Fri, Aug 25, 2017	8.26	8.62	8.17	8.57
6154	NASDAQ	SCVL	Thu, Aug 24, 2017	8.11	8.51	8.05	8.19
6153	NASDAQ	SCVL	Wed, Aug 23, 2017	8.05	8.16	7.91	8.03
6152	NASDAQ	SCVL	Tue, Aug 22, 2017	7.79	8.19	7.77	8.13
6151	NASDAQ	SCVL	Mon, Aug 21, 2017	7.91	8.06	7.71	7.71
6150	NASDAQ	SCVL	Fri, Aug 18, 2017	8.27	8.29	7.80	7.89
6149	NASDAQ	SCVL	Thu, Aug 17, 2017	8.52	8.69	8.40	8.43
6148	NASDAQ	SCVL	Wed, Aug 16, 2017	8.41	8.72	8.41	8.57
6147	NASDAQ	SCVL	Tue, Aug 15, 2017	8.57	9.31	8.38	8.39
6146	NASDAQ	SCVL	Mon, Aug 14, 2017	8.50	8.50	8.31	8.34
6145	NASDAQ	SCVL	Fri, Aug 11, 2017	8.39	8.58	8.35	8.43
6144	NASDAQ	SCVL	Thu, Aug 10, 2017	8.69	8.69	8.34	8.37
6143	NASDAQ	SCVL	Wed, Aug 9, 2017	8.85	8.85	8.56	8.74
6142	NASDAQ	SCVL	Tue, Aug 8, 2017	8.88	9.21	8.88	8.90
6141	NASDAQ	SCVL	Mon, Aug 7, 2017	9.02	9.07	8.81	8.86
6140	NASDAQ	SCVL	Fri, Aug 4, 2017	8.88	9.14	8.85	9.10
6139	NASDAQ	SCVL	Thu, Aug 3, 2017	8.89	9.19	8.82	8.83
6138	NASDAQ	SCVL	Wed, Aug 2, 2017	9.11	9.23	8.87	8.89
6137	NASDAQ	SCVL	Tue, Aug 1, 2017	9.14	9.18	8.97	9.13
6136	NASDAQ	SCVL	Mon, Jul 31, 2017	9.19	9.29	8.85	9.13
6135	NASDAQ	SCVL	Fri, Jul 28, 2017	9.40	9.43	9.04	9.19
6134	NASDAQ	SCVL	Thu, Jul 27, 2017	9.17	9.43	8.97	9.42
6133	NASDAQ	SCVL	Wed, Jul 26, 2017	9.25	9.25	9.04	9.16
6132	NASDAQ	SCVL	Tue, Jul 25, 2017	8.86	9.32	8.86	9.18
6131	NASDAQ	SCVL	Mon, Jul 24, 2017	9.30	9.30	8.78	8.81
6130	NASDAQ	SCVL	Fri, Jul 21, 2017	9.49	9.51	9.17	9.31
6129	NASDAQ	SCVL	Thu, Jul 20, 2017	9.47	9.54	9.38	9.43
6128	NASDAQ	SCVL	Wed, Jul 19, 2017	9.41	9.50	9.32	9.47
6127	NASDAQ	SCVL	Tue, Jul 18, 2017	9.67	9.67	9.31	9.40
6126	NASDAQ	SCVL	Mon, Jul 17, 2017	9.56	9.85	9.55	9.67
6125	NASDAQ	SCVL	Fri, Jul 14, 2017	9.76	9.86	9.49	9.57
6124	NASDAQ	SCVL	Thu, Jul 13, 2017	9.40	9.84	9.40	9.78
6123	NASDAQ	SCVL	Wed, Jul 12, 2017	9.44	9.60	9.27	9.33
6122	NASDAQ	SCVL	Tue, Jul 11, 2017	9.36	9.49	9.16	9.38
6121	NASDAQ	SCVL	Mon, Jul 10, 2017	9.76	9.76	9.29	9.30
6120	NASDAQ	SCVL	Fri, Jul 7, 2017	9.76	9.92	9.61	9.76
6119	NASDAQ	SCVL	Thu, Jul 6, 2017	10.10	10.10	9.74	9.78
6118	NASDAQ	SCVL	Wed, Jul 5, 2017	10.32	10.36	9.97	10.13
6117	NASDAQ	SCVL	Mon, Jul 3, 2017	10.44	10.48	10.02	10.33
6116	NASDAQ	SCVL	Fri, Jun 30, 2017	10.54	10.57	10.19	10.44
6115	NASDAQ	SCVL	Thu, Jun 29, 2017	10.49	10.68	10.24	10.46
6114	NASDAQ	SCVL	Wed, Jun 28, 2017	10.30	10.65	10.26	10.44
6113	NASDAQ	SCVL	Tue, Jun 27, 2017	9.65	9.92	9.63	9.76
6112	NASDAQ	SCVL	Mon, Jun 26, 2017	9.52	9.82	9.47	9.69
6111	NASDAQ	SCVL	Fri, Jun 23, 2017	9.34	9.60	9.20	9.50
6110	NASDAQ	SCVL	Thu, Jun 22, 2017	9.25	9.49	9.20	9.40
6109	NASDAQ	SCVL	Wed, Jun 21, 2017	9.17	9.44	8.98	9.27
6108	NASDAQ	SCVL	Tue, Jun 20, 2017	10.00	10.00	9.43	9.50
6107	NASDAQ	SCVL	Mon, Jun 19, 2017	10.02	10.06	9.64	9.87
6106	NASDAQ	SCVL	Fri, Jun 16, 2017	9.91	10.02	9.76	10.02
6105	NASDAQ	SCVL	Thu, Jun 15, 2017	10.00	10.14	9.86	10.08
6104	NASDAQ	SCVL	Wed, Jun 14, 2017	10.10	10.23	9.85	10.10
6103	NASDAQ	SCVL	Tue, Jun 13, 2017	10.24	10.35	9.97	10.06
6102	NASDAQ	SCVL	Mon, Jun 12, 2017	10.14	10.41	10.14	10.21
6101	NASDAQ	SCVL	Fri, Jun 9, 2017	10.12	10.35	9.90	10.17
6100	NASDAQ	SCVL	Thu, Jun 8, 2017	10.11	10.26	10.05	10.06
6099	NASDAQ	SCVL	Wed, Jun 7, 2017	10.00	10.12	9.93	10.05
6098	NASDAQ	SCVL	Tue, Jun 6, 2017	10.28	10.28	9.96	9.99
6097	NASDAQ	SCVL	Mon, Jun 5, 2017	10.39	10.50	10.02	10.31
6096	NASDAQ	SCVL	Fri, Jun 2, 2017	10.42	10.72	10.22	10.46
6095	NASDAQ	SCVL	Thu, Jun 1, 2017	10.29	10.47	10.05	10.32
6094	NASDAQ	SCVL	Wed, May 31, 2017	10.20	10.30	9.79	10.23
6093	NASDAQ	SCVL	Tue, May 30, 2017	9.82	10.29	9.80	10.13
6092	NASDAQ	SCVL	Fri, May 26, 2017	10.39	10.39	9.69	9.76
6091	NASDAQ	SCVL	Thu, May 25, 2017	9.23	10.51	8.78	10.35
6090	NASDAQ	SCVL	Wed, May 24, 2017	9.42	9.57	9.27	9.32
6089	NASDAQ	SCVL	Tue, May 23, 2017	9.90	9.90	9.45	9.47
6088	NASDAQ	SCVL	Mon, May 22, 2017	10.03	10.07	9.73	9.85
6087	NASDAQ	SCVL	Fri, May 19, 2017	10.23	10.23	9.85	10.06
6086	NASDAQ	SCVL	Thu, May 18, 2017	10.27	10.36	10.13	10.26
6085	NASDAQ	SCVL	Wed, May 17, 2017	10.51	10.61	10.17	10.24
6084	NASDAQ	SCVL	Tue, May 16, 2017	10.95	10.95	10.62	10.65
6083	NASDAQ	SCVL	Mon, May 15, 2017	10.84	11.05	10.84	10.99
6082	NASDAQ	SCVL	Fri, May 12, 2017	11.37	11.37	10.80	10.84
6081	NASDAQ	SCVL	Thu, May 11, 2017	11.91	11.91	11.28	11.42
6080	NASDAQ	SCVL	Wed, May 10, 2017	11.97	12.12	11.78	12.02
6079	NASDAQ	SCVL	Tue, May 9, 2017	11.88	12.02	11.78	11.93
6078	NASDAQ	SCVL	Mon, May 8, 2017	11.39	11.88	11.39	11.83
6077	NASDAQ	SCVL	Fri, May 5, 2017	11.11	11.45	11.05	11.41
6076	NASDAQ	SCVL	Thu, May 4, 2017	11.09	11.15	10.75	11.07
6075	NASDAQ	SCVL	Wed, May 3, 2017	12.29	12.47	11.15	11.15
6074	NASDAQ	SCVL	Tue, May 2, 2017	12.57	12.79	12.50	12.66
6073	NASDAQ	SCVL	Mon, May 1, 2017	12.75	12.75	12.47	12.53
6072	NASDAQ	SCVL	Fri, Apr 28, 2017	12.76	12.82	12.52	12.69
6071	NASDAQ	SCVL	Thu, Apr 27, 2017	13.05	13.06	12.74	12.81
6070	NASDAQ	SCVL	Wed, Apr 26, 2017	12.75	13.27	12.75	13.05
6069	NASDAQ	SCVL	Tue, Apr 25, 2017	12.78	13.00	12.57	12.76
6068	NASDAQ	SCVL	Mon, Apr 24, 2017	12.99	13.02	12.63	12.74
6067	NASDAQ	SCVL	Fri, Apr 21, 2017	12.83	12.90	12.69	12.85
6066	NASDAQ	SCVL	Thu, Apr 20, 2017	12.47	12.87	12.46	12.82
6065	NASDAQ	SCVL	Wed, Apr 19, 2017	12.19	12.42	12.19	12.37
6064	NASDAQ	SCVL	Tue, Apr 18, 2017	12.00	12.20	11.89	12.19
6063	NASDAQ	SCVL	Mon, Apr 17, 2017	12.01	12.05	11.82	12.02
6062	NASDAQ	SCVL	Thu, Apr 13, 2017	12.26	12.31	11.96	11.99
6061	NASDAQ	SCVL	Wed, Apr 12, 2017	12.44	12.44	12.19	12.29
6060	NASDAQ	SCVL	Tue, Apr 11, 2017	12.25	12.53	12.20	12.49
6059	NASDAQ	SCVL	Mon, Apr 10, 2017	12.51	12.71	12.20	12.29
6058	NASDAQ	SCVL	Fri, Apr 7, 2017	11.93	12.60	11.71	12.54
6057	NASDAQ	SCVL	Thu, Apr 6, 2017	11.95	12.25	11.90	11.95
6056	NASDAQ	SCVL	Wed, Apr 5, 2017	12.12	12.28	11.87	11.94
6055	NASDAQ	SCVL	Tue, Apr 4, 2017	12.22	12.23	11.95	12.02
6054	NASDAQ	SCVL	Mon, Apr 3, 2017	12.39	12.45	12.08	12.22
6053	NASDAQ	SCVL	Fri, Mar 31, 2017	12.44	12.44	12.11	12.29
6052	NASDAQ	SCVL	Thu, Mar 30, 2017	12.54	12.67	12.15	12.42
6051	NASDAQ	SCVL	Wed, Mar 29, 2017	12.16	12.59	12.16	12.55
6050	NASDAQ	SCVL	Tue, Mar 28, 2017	12.00	12.34	11.93	12.19
6049	NASDAQ	SCVL	Mon, Mar 27, 2017	11.93	12.36	11.80	12.14
6048	NASDAQ	SCVL	Fri, Mar 24, 2017	12.19	12.71	11.41	11.97
6047	NASDAQ	SCVL	Thu, Mar 23, 2017	12.39	12.77	12.36	12.41
6046	NASDAQ	SCVL	Wed, Mar 22, 2017	12.40	12.47	12.09	12.41
6045	NASDAQ	SCVL	Tue, Mar 21, 2017	12.68	12.73	12.38	12.45
6044	NASDAQ	SCVL	Mon, Mar 20, 2017	13.23	13.23	12.62	12.64
6043	NASDAQ	SCVL	Fri, Mar 17, 2017	13.11	13.33	13.02	13.30
6042	NASDAQ	SCVL	Thu, Mar 16, 2017	13.01	13.22	12.89	13.12
6041	NASDAQ	SCVL	Wed, Mar 15, 2017	12.83	13.07	12.73	13.00
6040	NASDAQ	SCVL	Tue, Mar 14, 2017	12.73	12.87	12.64	12.80
6039	NASDAQ	SCVL	Mon, Mar 13, 2017	12.88	12.94	12.71	12.77
6038	NASDAQ	SCVL	Fri, Mar 10, 2017	12.68	12.98	12.37	12.89
6037	NASDAQ	SCVL	Thu, Mar 9, 2017	12.77	12.83	12.48	12.62
6036	NASDAQ	SCVL	Wed, Mar 8, 2017	12.73	12.96	12.73	12.85
6035	NASDAQ	SCVL	Tue, Mar 7, 2017	12.80	12.83	12.68	12.72
6034	NASDAQ	SCVL	Mon, Mar 6, 2017	12.65	12.85	12.56	12.77
6033	NASDAQ	SCVL	Fri, Mar 3, 2017	12.96	13.06	12.58	12.69
6032	NASDAQ	SCVL	Thu, Mar 2, 2017	12.77	13.11	12.68	12.97
6031	NASDAQ	SCVL	Wed, Mar 1, 2017	12.89	12.90	12.38	12.74
6030	NASDAQ	SCVL	Tue, Feb 28, 2017	12.76	12.78	12.56	12.67
6029	NASDAQ	SCVL	Mon, Feb 27, 2017	12.88	13.03	12.74	12.86
6028	NASDAQ	SCVL	Fri, Feb 24, 2017	12.54	13.32	12.54	12.92
6027	NASDAQ	SCVL	Thu, Feb 23, 2017	13.18	13.18	12.61	12.65
6026	NASDAQ	SCVL	Wed, Feb 22, 2017	13.23	13.35	13.06	13.15
6025	NASDAQ	SCVL	Tue, Feb 21, 2017	12.80	13.30	12.80	13.27
6024	NASDAQ	SCVL	Fri, Feb 17, 2017	12.78	12.99	12.60	12.66
6023	NASDAQ	SCVL	Thu, Feb 16, 2017	13.20	13.25	12.69	12.82
6022	NASDAQ	SCVL	Wed, Feb 15, 2017	13.26	13.46	13.03	13.19
6021	NASDAQ	SCVL	Tue, Feb 14, 2017	13.20	13.42	13.20	13.33
6020	NASDAQ	SCVL	Mon, Feb 13, 2017	13.83	13.98	13.19	13.28
6019	NASDAQ	SCVL	Fri, Feb 10, 2017	13.50	13.75	13.22	13.73
6018	NASDAQ	SCVL	Thu, Feb 9, 2017	13.07	13.52	13.07	13.38
6017	NASDAQ	SCVL	Wed, Feb 8, 2017	12.70	13.10	12.70	13.05
6016	NASDAQ	SCVL	Tue, Feb 7, 2017	12.87	12.87	12.69	12.74
6015	NASDAQ	SCVL	Mon, Feb 6, 2017	12.83	13.11	12.75	12.83
6014	NASDAQ	SCVL	Fri, Feb 3, 2017	12.81	13.10	12.75	12.83
6013	NASDAQ	SCVL	Thu, Feb 2, 2017	12.77	13.03	12.73	12.78
6012	NASDAQ	SCVL	Wed, Feb 1, 2017	12.88	12.90	12.66	12.80
6011	NASDAQ	SCVL	Tue, Jan 31, 2017	12.40	12.85	12.31	12.79
6010	NASDAQ	SCVL	Mon, Jan 30, 2017	12.55	12.66	12.28	12.51
6009	NASDAQ	SCVL	Fri, Jan 27, 2017	12.72	12.82	12.62	12.65
6008	NASDAQ	SCVL	Thu, Jan 26, 2017	12.95	12.97	12.68	12.72
6007	NASDAQ	SCVL	Wed, Jan 25, 2017	12.90	13.07	12.87	12.98
6006	NASDAQ	SCVL	Tue, Jan 24, 2017	12.59	12.87	12.59	12.77
6005	NASDAQ	SCVL	Mon, Jan 23, 2017	12.67	12.68	12.46	12.54
6004	NASDAQ	SCVL	Fri, Jan 20, 2017	12.49	12.72	12.47	12.69
6003	NASDAQ	SCVL	Thu, Jan 19, 2017	12.84	12.84	12.45	12.46
6002	NASDAQ	SCVL	Wed, Jan 18, 2017	12.61	12.82	12.39	12.81
6001	NASDAQ	SCVL	Tue, Jan 17, 2017	12.50	13.02	12.50	12.64
6000	NASDAQ	SCVL	Fri, Jan 13, 2017	12.58	12.73	12.51	12.66
5999	NASDAQ	SCVL	Thu, Jan 12, 2017	12.18	12.52	12.01	12.46
5998	NASDAQ	SCVL	Wed, Jan 11, 2017	12.03	12.32	11.75	12.24
5997	NASDAQ	SCVL	Tue, Jan 10, 2017	12.18	12.18	11.72	12.00
5996	NASDAQ	SCVL	Mon, Jan 9, 2017	12.60	12.93	12.60	12.75
5995	NASDAQ	SCVL	Fri, Jan 6, 2017	13.15	13.16	12.66	12.68
5994	NASDAQ	SCVL	Thu, Jan 5, 2017	13.79	13.82	13.10	13.23
5993	NASDAQ	SCVL	Wed, Jan 4, 2017	13.77	14.15	13.52	14.03
5992	NASDAQ	SCVL	Tue, Jan 3, 2017	13.63	13.83	13.46	13.62
5991	NASDAQ	SCVL	Fri, Dec 30, 2016	13.48	13.75	13.35	13.49
5990	NASDAQ	SCVL	Thu, Dec 29, 2016	13.60	13.87	13.46	13.65
5989	NASDAQ	SCVL	Wed, Dec 28, 2016	13.73	14.43	13.44	13.59
5988	NASDAQ	SCVL	Tue, Dec 27, 2016	13.63	13.83	13.54	13.67
5987	NASDAQ	SCVL	Fri, Dec 23, 2016	13.53	13.91	13.52	13.62
5986	NASDAQ	SCVL	Thu, Dec 22, 2016	14.34	14.34	13.48	13.51
5985	NASDAQ	SCVL	Wed, Dec 21, 2016	14.65	14.65	14.31	14.32
5984	NASDAQ	SCVL	Tue, Dec 20, 2016	14.40	14.76	14.30	14.67
5983	NASDAQ	SCVL	Mon, Dec 19, 2016	14.27	14.41	14.06	14.21
5982	NASDAQ	SCVL	Fri, Dec 16, 2016	14.27	14.78	14.03	14.27
5981	NASDAQ	SCVL	Thu, Dec 15, 2016	14.30	14.74	13.93	14.21
5980	NASDAQ	SCVL	Wed, Dec 14, 2016	14.64	14.65	14.39	14.47
5979	NASDAQ	SCVL	Tue, Dec 13, 2016	14.75	14.89	14.39	14.63
5978	NASDAQ	SCVL	Mon, Dec 12, 2016	15.04	15.04	14.59	14.69
5977	NASDAQ	SCVL	Fri, Dec 9, 2016	15.10	15.38	14.98	15.05
5976	NASDAQ	SCVL	Thu, Dec 8, 2016	14.70	14.95	14.43	14.86
5975	NASDAQ	SCVL	Wed, Dec 7, 2016	14.45	14.67	14.27	14.59
5974	NASDAQ	SCVL	Tue, Dec 6, 2016	14.07	14.44	14.00	14.39
5973	NASDAQ	SCVL	Mon, Dec 5, 2016	13.67	14.05	13.58	14.02
5972	NASDAQ	SCVL	Fri, Dec 2, 2016	13.73	13.88	13.50	13.55
5971	NASDAQ	SCVL	Thu, Dec 1, 2016	13.03	13.98	13.03	13.80
5970	NASDAQ	SCVL	Wed, Nov 30, 2016	13.05	13.57	12.98	13.06
5969	NASDAQ	SCVL	Tue, Nov 29, 2016	13.21	13.75	12.94	13.08
5968	NASDAQ	SCVL	Mon, Nov 28, 2016	15.75	15.75	14.99	15.14
5967	NASDAQ	SCVL	Fri, Nov 25, 2016	15.75	15.90	15.66	15.73
5966	NASDAQ	SCVL	Wed, Nov 23, 2016	15.33	15.76	15.30	15.75
5965	NASDAQ	SCVL	Tue, Nov 22, 2016	14.63	15.47	14.63	15.33
5964	NASDAQ	SCVL	Mon, Nov 21, 2016	14.81	14.99	14.44	14.60
5963	NASDAQ	SCVL	Fri, Nov 18, 2016	14.71	15.00	14.14	14.80
5962	NASDAQ	SCVL	Thu, Nov 17, 2016	14.45	14.83	14.08	14.83
5961	NASDAQ	SCVL	Wed, Nov 16, 2016	14.21	14.58	14.21	14.45
5960	NASDAQ	SCVL	Tue, Nov 15, 2016	14.46	14.46	13.89	14.19
5959	NASDAQ	SCVL	Mon, Nov 14, 2016	14.50	15.00	13.85	14.43
5958	NASDAQ	SCVL	Fri, Nov 11, 2016	13.88	14.55	12.43	14.40
5957	NASDAQ	SCVL	Thu, Nov 10, 2016	13.38	14.16	13.33	13.85
5956	NASDAQ	SCVL	Wed, Nov 9, 2016	12.46	13.36	12.35	13.31
5955	NASDAQ	SCVL	Tue, Nov 8, 2016	12.79	12.80	12.45	12.62
5954	NASDAQ	SCVL	Mon, Nov 7, 2016	12.55	12.83	12.35	12.78
5953	NASDAQ	SCVL	Fri, Nov 4, 2016	12.31	12.56	12.31	12.35
5952	NASDAQ	SCVL	Thu, Nov 3, 2016	12.65	12.75	12.34	12.35
5951	NASDAQ	SCVL	Wed, Nov 2, 2016	12.27	12.71	12.27	12.57
5950	NASDAQ	SCVL	Tue, Nov 1, 2016	12.62	12.71	12.26	12.33
5949	NASDAQ	SCVL	Mon, Oct 31, 2016	12.60	12.69	12.34	12.69
5948	NASDAQ	SCVL	Fri, Oct 28, 2016	12.48	12.64	12.41	12.59
5947	NASDAQ	SCVL	Thu, Oct 27, 2016	12.76	12.93	12.46	12.51
5946	NASDAQ	SCVL	Wed, Oct 26, 2016	12.68	13.00	12.68	12.78
5945	NASDAQ	SCVL	Tue, Oct 25, 2016	12.87	12.95	12.57	12.71
5944	NASDAQ	SCVL	Mon, Oct 24, 2016	12.86	13.06	12.86	12.97
5943	NASDAQ	SCVL	Fri, Oct 21, 2016	12.91	13.20	12.72	12.87
5942	NASDAQ	SCVL	Thu, Oct 20, 2016	13.06	13.29	13.01	13.03
5941	NASDAQ	SCVL	Wed, Oct 19, 2016	12.90	13.09	12.82	13.05
5940	NASDAQ	SCVL	Tue, Oct 18, 2016	12.93	13.07	12.82	12.83
5939	NASDAQ	SCVL	Mon, Oct 17, 2016	12.96	13.09	12.86	12.92
5938	NASDAQ	SCVL	Fri, Oct 14, 2016	12.96	13.11	12.90	12.97
5937	NASDAQ	SCVL	Thu, Oct 13, 2016	13.42	13.42	12.91	12.96
5936	NASDAQ	SCVL	Wed, Oct 12, 2016	13.39	13.65	13.34	13.44
5935	NASDAQ	SCVL	Tue, Oct 11, 2016	13.62	13.62	13.38	13.43
5934	NASDAQ	SCVL	Mon, Oct 10, 2016	13.40	13.62	13.32	13.62
5933	NASDAQ	SCVL	Fri, Oct 7, 2016	13.40	13.53	13.22	13.39
5932	NASDAQ	SCVL	Thu, Oct 6, 2016	13.54	13.54	13.24	13.35
5931	NASDAQ	SCVL	Wed, Oct 5, 2016	13.31	13.62	13.24	13.54
5930	NASDAQ	SCVL	Tue, Oct 4, 2016	13.37	13.41	13.12	13.35
5929	NASDAQ	SCVL	Mon, Oct 3, 2016	13.37	13.41	13.19	13.29
5928	NASDAQ	SCVL	Fri, Sep 30, 2016	13.19	13.44	13.14	13.33
5927	NASDAQ	SCVL	Thu, Sep 29, 2016	13.16	13.39	13.10	13.14
5926	NASDAQ	SCVL	Wed, Sep 28, 2016	13.23	13.31	12.96	13.14
5925	NASDAQ	SCVL	Tue, Sep 27, 2016	13.17	13.32	13.13	13.23
5924	NASDAQ	SCVL	Mon, Sep 26, 2016	13.48	13.58	13.21	13.22
5923	NASDAQ	SCVL	Fri, Sep 23, 2016	13.50	13.77	13.48	13.61
5922	NASDAQ	SCVL	Thu, Sep 22, 2016	13.44	13.60	13.25	13.58
5921	NASDAQ	SCVL	Wed, Sep 21, 2016	13.40	13.46	13.15	13.42
5920	NASDAQ	SCVL	Tue, Sep 20, 2016	13.61	13.65	13.31	13.41
5919	NASDAQ	SCVL	Mon, Sep 19, 2016	13.74	13.85	13.60	13.61
5918	NASDAQ	SCVL	Fri, Sep 16, 2016	13.66	13.88	13.48	13.74
5917	NASDAQ	SCVL	Thu, Sep 15, 2016	13.46	13.78	13.36	13.78
5916	NASDAQ	SCVL	Wed, Sep 14, 2016	13.38	13.52	13.18	13.44
5915	NASDAQ	SCVL	Tue, Sep 13, 2016	13.32	13.51	13.18	13.33
5914	NASDAQ	SCVL	Mon, Sep 12, 2016	13.31	13.60	13.23	13.39
5913	NASDAQ	SCVL	Fri, Sep 9, 2016	13.56	13.66	13.29	13.45
5912	NASDAQ	SCVL	Thu, Sep 8, 2016	13.48	13.70	13.47	13.61
5911	NASDAQ	SCVL	Wed, Sep 7, 2016	13.36	13.66	13.34	13.57
5910	NASDAQ	SCVL	Tue, Sep 6, 2016	13.17	13.59	12.94	13.58
5909	NASDAQ	SCVL	Fri, Sep 2, 2016	13.07	13.21	12.94	13.09
5908	NASDAQ	SCVL	Thu, Sep 1, 2016	13.62	13.88	12.89	13.09
5907	NASDAQ	SCVL	Wed, Aug 31, 2016	14.71	14.91	14.51	14.83
5906	NASDAQ	SCVL	Tue, Aug 30, 2016	14.90	14.94	14.57	14.74
5905	NASDAQ	SCVL	Mon, Aug 29, 2016	14.80	14.96	14.62	14.95
5904	NASDAQ	SCVL	Fri, Aug 26, 2016	14.78	14.94	14.58	14.82
5903	NASDAQ	SCVL	Thu, Aug 25, 2016	14.98	15.06	14.81	14.87
5902	NASDAQ	SCVL	Wed, Aug 24, 2016	14.95	15.07	14.82	15.01
5901	NASDAQ	SCVL	Tue, Aug 23, 2016	14.58	14.93	14.58	14.85
5900	NASDAQ	SCVL	Mon, Aug 22, 2016	13.63	13.77	13.57	13.76
5899	NASDAQ	SCVL	Fri, Aug 19, 2016	13.59	13.76	13.53	13.69
5898	NASDAQ	SCVL	Thu, Aug 18, 2016	13.25	13.63	13.16	13.62
5897	NASDAQ	SCVL	Wed, Aug 17, 2016	13.21	13.37	13.05	13.31
5896	NASDAQ	SCVL	Tue, Aug 16, 2016	13.30	13.41	13.15	13.24
5895	NASDAQ	SCVL	Mon, Aug 15, 2016	13.22	13.46	13.22	13.30
5894	NASDAQ	SCVL	Fri, Aug 12, 2016	13.23	13.33	13.07	13.25
5893	NASDAQ	SCVL	Thu, Aug 11, 2016	13.02	13.26	13.02	13.22
5892	NASDAQ	SCVL	Wed, Aug 10, 2016	13.01	13.22	12.89	12.92
5891	NASDAQ	SCVL	Tue, Aug 9, 2016	13.16	13.21	12.96	13.01
5890	NASDAQ	SCVL	Mon, Aug 8, 2016	13.15	13.27	13.14	13.21
5889	NASDAQ	SCVL	Fri, Aug 5, 2016	12.87	13.34	12.87	13.19
5888	NASDAQ	SCVL	Thu, Aug 4, 2016	12.78	12.98	12.75	12.81
5887	NASDAQ	SCVL	Wed, Aug 3, 2016	12.58	12.82	12.51	12.82
5886	NASDAQ	SCVL	Tue, Aug 2, 2016	13.03	13.03	12.60	12.61
5885	NASDAQ	SCVL	Mon, Aug 1, 2016	13.20	13.26	13.01	13.09
5884	NASDAQ	SCVL	Fri, Jul 29, 2016	13.10	13.28	12.98	13.16
5883	NASDAQ	SCVL	Thu, Jul 28, 2016	13.19	13.19	12.93	13.07
5882	NASDAQ	SCVL	Wed, Jul 27, 2016	13.18	13.31	13.12	13.23
5881	NASDAQ	SCVL	Tue, Jul 26, 2016	13.20	13.38	13.06	13.20
5880	NASDAQ	SCVL	Mon, Jul 25, 2016	13.24	13.30	13.11	13.24
5879	NASDAQ	SCVL	Fri, Jul 22, 2016	13.27	13.44	12.76	13.24
5878	NASDAQ	SCVL	Thu, Jul 21, 2016	13.44	13.53	13.27	13.30
5877	NASDAQ	SCVL	Wed, Jul 20, 2016	13.34	13.50	13.17	13.41
5876	NASDAQ	SCVL	Tue, Jul 19, 2016	13.36	13.61	13.25	13.32
5875	NASDAQ	SCVL	Mon, Jul 18, 2016	13.26	13.52	13.13	13.39
5874	NASDAQ	SCVL	Fri, Jul 15, 2016	13.35	13.53	12.88	13.31
5873	NASDAQ	SCVL	Thu, Jul 14, 2016	13.46	13.54	13.27	13.33
5872	NASDAQ	SCVL	Wed, Jul 13, 2016	13.41	13.93	13.25	13.43
5871	NASDAQ	SCVL	Tue, Jul 12, 2016	13.34	13.61	13.34	13.39
5870	NASDAQ	SCVL	Mon, Jul 11, 2016	13.27	13.39	13.26	13.37
5869	NASDAQ	SCVL	Fri, Jul 8, 2016	12.71	13.31	12.71	13.26
5868	NASDAQ	SCVL	Thu, Jul 7, 2016	12.58	12.74	12.52	12.71
5867	NASDAQ	SCVL	Wed, Jul 6, 2016	12.68	12.84	12.51	12.57
5866	NASDAQ	SCVL	Tue, Jul 5, 2016	12.80	12.89	12.65	12.70
5865	NASDAQ	SCVL	Fri, Jul 1, 2016	12.50	12.82	12.50	12.81
5864	NASDAQ	SCVL	Thu, Jun 30, 2016	12.59	12.82	12.42	12.53
5863	NASDAQ	SCVL	Wed, Jun 29, 2016	12.15	12.54	12.15	12.49
5862	NASDAQ	SCVL	Tue, Jun 28, 2016	12.21	12.40	12.08	12.11
5861	NASDAQ	SCVL	Mon, Jun 27, 2016	12.56	12.61	12.11	12.14
5860	NASDAQ	SCVL	Fri, Jun 24, 2016	12.10	12.66	12.10	12.61
5859	NASDAQ	SCVL	Thu, Jun 23, 2016	12.64	12.91	12.48	12.52
5858	NASDAQ	SCVL	Wed, Jun 22, 2016	12.57	12.78	12.50	12.51
5857	NASDAQ	SCVL	Tue, Jun 21, 2016	12.68	12.72	12.51	12.61
5856	NASDAQ	SCVL	Mon, Jun 20, 2016	12.68	12.85	12.66	12.68
5855	NASDAQ	SCVL	Fri, Jun 17, 2016	12.53	12.60	12.42	12.52
5854	NASDAQ	SCVL	Thu, Jun 16, 2016	12.26	12.62	12.19	12.56
5853	NASDAQ	SCVL	Wed, Jun 15, 2016	12.37	12.54	12.29	12.32
5852	NASDAQ	SCVL	Tue, Jun 14, 2016	12.24	12.42	12.13	12.41
5851	NASDAQ	SCVL	Mon, Jun 13, 2016	12.26	12.39	12.11	12.23
5850	NASDAQ	SCVL	Fri, Jun 10, 2016	12.25	12.49	12.22	12.26
5849	NASDAQ	SCVL	Thu, Jun 9, 2016	12.30	12.44	12.15	12.42
5848	NASDAQ	SCVL	Wed, Jun 8, 2016	12.03	12.39	12.03	12.30
5847	NASDAQ	SCVL	Tue, Jun 7, 2016	11.97	12.28	11.95	12.06
5846	NASDAQ	SCVL	Mon, Jun 6, 2016	12.01	12.19	11.91	12.01
5845	NASDAQ	SCVL	Fri, Jun 3, 2016	11.96	12.15	11.96	12.06
5844	NASDAQ	SCVL	Thu, Jun 2, 2016	11.71	12.11	11.59	11.99
5843	NASDAQ	SCVL	Wed, Jun 1, 2016	11.60	11.77	11.46	11.74
5842	NASDAQ	SCVL	Tue, May 31, 2016	11.70	11.85	11.53	11.65
5841	NASDAQ	SCVL	Fri, May 27, 2016	11.27	11.68	11.27	11.65
5840	NASDAQ	SCVL	Thu, May 26, 2016	11.27	11.54	11.25	11.29
5839	NASDAQ	SCVL	Wed, May 25, 2016	10.97	11.35	10.97	11.25
5838	NASDAQ	SCVL	Tue, May 24, 2016	11.10	11.23	10.88	11.02
5837	NASDAQ	SCVL	Mon, May 23, 2016	10.74	11.25	10.64	11.17
5836	NASDAQ	SCVL	Fri, May 20, 2016	10.83	11.24	10.58	10.64
5835	NASDAQ	SCVL	Thu, May 19, 2016	11.83	12.06	11.50	11.70
5834	NASDAQ	SCVL	Wed, May 18, 2016	11.78	12.02	11.73	11.89
5833	NASDAQ	SCVL	Tue, May 17, 2016	12.21	12.28	11.73	11.85
5832	NASDAQ	SCVL	Mon, May 16, 2016	12.11	12.39	12.05	12.28
5831	NASDAQ	SCVL	Fri, May 13, 2016	12.17	12.66	11.87	12.07
5830	NASDAQ	SCVL	Thu, May 12, 2016	12.20	12.40	12.19	12.27
5829	NASDAQ	SCVL	Wed, May 11, 2016	12.67	12.67	12.12	12.20
5828	NASDAQ	SCVL	Tue, May 10, 2016	12.87	12.91	12.53	12.77
5827	NASDAQ	SCVL	Mon, May 9, 2016	12.67	13.07	12.67	12.91
5826	NASDAQ	SCVL	Fri, May 6, 2016	12.39	12.68	12.12	12.65
5825	NASDAQ	SCVL	Thu, May 5, 2016	12.96	13.09	12.38	12.39
5824	NASDAQ	SCVL	Wed, May 4, 2016	12.85	13.14	12.85	12.94
5823	NASDAQ	SCVL	Tue, May 3, 2016	12.98	13.17	12.80	12.93
5822	NASDAQ	SCVL	Mon, May 2, 2016	12.84	13.20	12.81	13.04
5821	NASDAQ	SCVL	Fri, Apr 29, 2016	12.93	13.00	12.71	12.82
5820	NASDAQ	SCVL	Thu, Apr 28, 2016	13.10	13.31	12.94	12.96
5819	NASDAQ	SCVL	Wed, Apr 27, 2016	13.29	13.29	13.02	13.17
5818	NASDAQ	SCVL	Tue, Apr 26, 2016	13.05	13.42	12.94	13.30
5817	NASDAQ	SCVL	Mon, Apr 25, 2016	13.03	13.17	12.49	12.99
5816	NASDAQ	SCVL	Fri, Apr 22, 2016	12.96	13.09	12.82	12.98
5815	NASDAQ	SCVL	Thu, Apr 21, 2016	13.36	13.47	12.78	12.86
5814	NASDAQ	SCVL	Wed, Apr 20, 2016	12.96	13.41	12.84	13.30
5813	NASDAQ	SCVL	Tue, Apr 19, 2016	13.22	13.49	12.80	12.96
5812	NASDAQ	SCVL	Mon, Apr 18, 2016	13.29	13.67	11.91	13.22
5811	NASDAQ	SCVL	Fri, Apr 15, 2016	12.94	13.34	12.94	13.30
5810	NASDAQ	SCVL	Thu, Apr 14, 2016	13.15	13.25	12.92	13.01
5809	NASDAQ	SCVL	Wed, Apr 13, 2016	12.78	13.16	12.76	13.10
5808	NASDAQ	SCVL	Tue, Apr 12, 2016	12.46	12.88	12.46	12.75
5807	NASDAQ	SCVL	Mon, Apr 11, 2016	12.56	13.05	12.47	12.47
5806	NASDAQ	SCVL	Fri, Apr 8, 2016	12.56	12.62	12.32	12.54
5805	NASDAQ	SCVL	Thu, Apr 7, 2016	12.87	13.00	12.43	12.51
5804	NASDAQ	SCVL	Wed, Apr 6, 2016	12.87	13.06	12.70	12.97
5803	NASDAQ	SCVL	Tue, Apr 5, 2016	13.06	13.06	13.06	12.83
5802	NASDAQ	SCVL	Mon, Apr 4, 2016	13.34	13.51	13.05	13.06
5801	NASDAQ	SCVL	Fri, Apr 1, 2016	13.37	13.53	13.20	13.39
5800	NASDAQ	SCVL	Thu, Mar 31, 2016	13.55	13.71	13.53	13.58
5799	NASDAQ	SCVL	Wed, Mar 30, 2016	13.96	14.07	13.47	13.63
5798	NASDAQ	SCVL	Tue, Mar 29, 2016	13.38	13.89	13.30	13.37
5797	NASDAQ	SCVL	Mon, Mar 28, 2016	13.38	13.46	13.26	13.39
5796	NASDAQ	SCVL	Thu, Mar 24, 2016	13.28	13.28	13.28	13.25
5795	NASDAQ	SCVL	Wed, Mar 23, 2016	13.15	13.33	12.93	13.28
5794	NASDAQ	SCVL	Tue, Mar 22, 2016	13.46	13.50	13.10	13.15
5793	NASDAQ	SCVL	Mon, Mar 21, 2016	13.62	13.62	13.43	13.44
5792	NASDAQ	SCVL	Fri, Mar 18, 2016	13.98	14.03	13.32	13.61
5791	NASDAQ	SCVL	Thu, Mar 17, 2016	12.20	12.96	12.09	12.84
5790	NASDAQ	SCVL	Wed, Mar 16, 2016	12.38	12.40	12.13	12.16
5789	NASDAQ	SCVL	Tue, Mar 15, 2016	12.30	12.30	12.30	12.47
5788	NASDAQ	SCVL	Mon, Mar 14, 2016	12.27	12.35	12.14	12.30
5787	NASDAQ	SCVL	Fri, Mar 11, 2016	12.20	12.35	12.02	12.30
5786	NASDAQ	SCVL	Thu, Mar 10, 2016	12.00	12.24	11.95	11.95
5785	NASDAQ	SCVL	Wed, Mar 9, 2016	12.11	12.11	12.11	11.95
5784	NASDAQ	SCVL	Tue, Mar 8, 2016	11.89	12.39	11.39	11.97
5783	NASDAQ	SCVL	Mon, Mar 7, 2016	12.15	12.29	11.86	11.97
5782	NASDAQ	SCVL	Fri, Mar 4, 2016	11.89	11.89	11.89	12.25
5781	NASDAQ	SCVL	Thu, Mar 3, 2016	12.04	12.04	12.04	11.89
5780	NASDAQ	SCVL	Wed, Mar 2, 2016	11.88	12.10	11.88	11.95
5779	NASDAQ	SCVL	Tue, Mar 1, 2016	11.79	11.79	11.79	11.95
5778	NASDAQ	SCVL	Mon, Feb 29, 2016	11.91	11.96	11.76	11.79
5777	NASDAQ	SCVL	Fri, Feb 26, 2016	12.18	12.18	11.65	11.93
5776	NASDAQ	SCVL	Thu, Feb 25, 2016	12.00	12.12	11.87	12.08
5775	NASDAQ	SCVL	Wed, Feb 24, 2016	11.74	12.18	11.66	11.92
5774	NASDAQ	SCVL	Tue, Feb 23, 2016	11.68	12.02	11.65	11.83
5773	NASDAQ	SCVL	Mon, Feb 22, 2016	11.82	11.94	11.60	11.64
5772	NASDAQ	SCVL	Fri, Feb 19, 2016	11.40	11.85	11.30	11.77
5771	NASDAQ	SCVL	Thu, Feb 18, 2016	11.61	11.72	11.48	11.50
5770	NASDAQ	SCVL	Wed, Feb 17, 2016	11.56	11.71	11.49	11.63
5769	NASDAQ	SCVL	Tue, Feb 16, 2016	11.43	11.74	11.33	11.47
5768	NASDAQ	SCVL	Fri, Feb 12, 2016	11.14	11.36	11.09	11.30
5767	NASDAQ	SCVL	Thu, Feb 11, 2016	10.77	11.23	10.77	11.10
5766	NASDAQ	SCVL	Wed, Feb 10, 2016	11.14	11.21	10.81	10.90
5765	NASDAQ	SCVL	Tue, Feb 9, 2016	10.98	11.19	10.91	11.03
5764	NASDAQ	SCVL	Mon, Feb 8, 2016	10.87	11.15	10.63	11.10
5763	NASDAQ	SCVL	Fri, Feb 5, 2016	11.15	11.36	10.89	10.95
5762	NASDAQ	SCVL	Thu, Feb 4, 2016	11.44	11.62	11.19	11.28
5761	NASDAQ	SCVL	Wed, Feb 3, 2016	11.71	11.73	11.36	11.53
5760	NASDAQ	SCVL	Tue, Feb 2, 2016	11.73	11.89	11.59	11.64
5759	NASDAQ	SCVL	Mon, Feb 1, 2016	11.53	11.81	11.33	11.76
5758	NASDAQ	SCVL	Fri, Jan 29, 2016	11.50	11.62	11.21	11.60
5757	NASDAQ	SCVL	Thu, Jan 28, 2016	11.33	11.53	11.30	11.44
5756	NASDAQ	SCVL	Wed, Jan 27, 2016	11.49	11.49	11.12	11.20
5755	NASDAQ	SCVL	Tue, Jan 26, 2016	11.41	11.92	11.12	11.51
5754	NASDAQ	SCVL	Mon, Jan 25, 2016	11.56	11.64	11.27	11.32
5753	NASDAQ	SCVL	Fri, Jan 22, 2016	11.78	11.83	10.75	11.60
5752	NASDAQ	SCVL	Thu, Jan 21, 2016	11.61	11.73	11.46	11.58
5751	NASDAQ	SCVL	Wed, Jan 20, 2016	10.77	11.66	10.49	11.54
5750	NASDAQ	SCVL	Tue, Jan 19, 2016	11.11	11.17	10.70	10.90
5749	NASDAQ	SCVL	Fri, Jan 15, 2016	10.86	11.07	10.59	11.04
5748	NASDAQ	SCVL	Thu, Jan 14, 2016	11.16	11.31	10.98	11.13
5747	NASDAQ	SCVL	Wed, Jan 13, 2016	11.13	11.22	10.92	11.06
5746	NASDAQ	SCVL	Tue, Jan 12, 2016	11.10	11.15	10.75	11.08
5745	NASDAQ	SCVL	Mon, Jan 11, 2016	11.00	11.48	10.70	10.91
5744	NASDAQ	SCVL	Fri, Jan 8, 2016	11.56	11.58	10.88	10.89
5743	NASDAQ	SCVL	Thu, Jan 7, 2016	11.36	11.77	11.36	11.59
5742	NASDAQ	SCVL	Wed, Jan 6, 2016	11.64	11.97	11.64	11.68
5741	NASDAQ	SCVL	Tue, Jan 5, 2016	11.65	12.00	11.50	11.84
5740	NASDAQ	SCVL	Mon, Jan 4, 2016	11.34	11.63	11.15	11.59
5739	NASDAQ	SCVL	Thu, Dec 31, 2015	11.59	11.78	11.41	11.60
5738	NASDAQ	SCVL	Wed, Dec 30, 2015	12.02	12.09	11.62	11.64
5737	NASDAQ	SCVL	Tue, Dec 29, 2015	12.04	12.22	11.94	12.02
5736	NASDAQ	SCVL	Mon, Dec 28, 2015	12.25	12.25	11.87	12.04
5735	NASDAQ	SCVL	Thu, Dec 24, 2015	12.38	12.41	11.91	12.20
5734	NASDAQ	SCVL	Wed, Dec 23, 2015	12.10	12.59	12.07	12.41
5733	NASDAQ	SCVL	Tue, Dec 22, 2015	11.64	12.13	11.50	12.01
5732	NASDAQ	SCVL	Mon, Dec 21, 2015	11.71	11.78	11.45	11.57
5731	NASDAQ	SCVL	Fri, Dec 18, 2015	11.52	11.76	11.46	11.65
5730	NASDAQ	SCVL	Thu, Dec 17, 2015	11.73	11.73	11.42	11.61
5729	NASDAQ	SCVL	Wed, Dec 16, 2015	11.49	11.77	11.42	11.67
5728	NASDAQ	SCVL	Tue, Dec 15, 2015	11.50	11.66	11.21	11.45
5727	NASDAQ	SCVL	Mon, Dec 14, 2015	11.66	11.80	11.28	11.44
5726	NASDAQ	SCVL	Fri, Dec 11, 2015	11.37	12.22	11.37	11.69
5725	NASDAQ	SCVL	Thu, Dec 10, 2015	11.13	11.47	11.13	11.37
5724	NASDAQ	SCVL	Wed, Dec 9, 2015	10.97	11.46	10.97	11.23
5723	NASDAQ	SCVL	Tue, Dec 8, 2015	11.15	11.32	10.74	11.09
5722	NASDAQ	SCVL	Mon, Dec 7, 2015	11.16	11.42	10.89	11.29
5721	NASDAQ	SCVL	Fri, Dec 4, 2015	11.11	11.37	11.05	11.20
5720	NASDAQ	SCVL	Thu, Dec 3, 2015	11.17	11.24	10.82	11.07
5719	NASDAQ	SCVL	Wed, Dec 2, 2015	11.04	11.37	10.66	11.18
5718	NASDAQ	SCVL	Tue, Dec 1, 2015	10.00	10.96	9.80	10.89
5717	NASDAQ	SCVL	Mon, Nov 30, 2015	10.27	10.33	9.55	9.74
5716	NASDAQ	SCVL	Fri, Nov 27, 2015	9.93	10.06	9.80	10.02
5715	NASDAQ	SCVL	Wed, Nov 25, 2015	9.73	10.14	9.55	9.95
5714	NASDAQ	SCVL	Tue, Nov 24, 2015	9.42	9.74	9.15	9.72
5713	NASDAQ	SCVL	Mon, Nov 23, 2015	9.62	9.68	9.45	9.50
5712	NASDAQ	SCVL	Fri, Nov 20, 2015	9.69	9.95	9.42	9.62
5711	NASDAQ	SCVL	Thu, Nov 19, 2015	9.60	9.70	9.50	9.63
5710	NASDAQ	SCVL	Wed, Nov 18, 2015	9.42	9.89	9.41	9.65
5709	NASDAQ	SCVL	Tue, Nov 17, 2015	9.28	9.45	9.13	9.42
5708	NASDAQ	SCVL	Mon, Nov 16, 2015	9.06	9.30	8.95	9.25
5707	NASDAQ	SCVL	Fri, Nov 13, 2015	9.51	9.54	9.13	9.13
5706	NASDAQ	SCVL	Thu, Nov 12, 2015	9.56	9.65	8.68	9.60
5705	NASDAQ	SCVL	Wed, Nov 11, 2015	10.16	10.16	9.63	9.69
5704	NASDAQ	SCVL	Tue, Nov 10, 2015	10.12	10.32	9.89	10.19
5703	NASDAQ	SCVL	Mon, Nov 9, 2015	10.80	10.80	10.03	10.11
5702	NASDAQ	SCVL	Fri, Nov 6, 2015	11.07	11.07	10.58	10.90
5701	NASDAQ	SCVL	Thu, Nov 5, 2015	11.08	11.34	10.92	11.13
5700	NASDAQ	SCVL	Wed, Nov 4, 2015	11.47	11.47	10.94	11.14
5699	NASDAQ	SCVL	Tue, Nov 3, 2015	11.27	11.73	11.27	11.55
5698	NASDAQ	SCVL	Mon, Nov 2, 2015	11.23	11.37	11.00	11.32
5697	NASDAQ	SCVL	Fri, Oct 30, 2015	11.24	11.42	11.08	11.24
5696	NASDAQ	SCVL	Thu, Oct 29, 2015	11.44	11.44	11.13	11.27
5695	NASDAQ	SCVL	Wed, Oct 28, 2015	11.12	11.75	11.10	11.44
5694	NASDAQ	SCVL	Tue, Oct 27, 2015	11.61	11.67	11.13	11.20
5693	NASDAQ	SCVL	Mon, Oct 26, 2015	11.45	11.68	11.37	11.64
5692	NASDAQ	SCVL	Fri, Oct 23, 2015	11.92	12.12	11.36	11.43
5691	NASDAQ	SCVL	Thu, Oct 22, 2015	11.86	12.11	11.77	11.91
5690	NASDAQ	SCVL	Wed, Oct 21, 2015	11.78	12.06	11.76	11.77
5689	NASDAQ	SCVL	Tue, Oct 20, 2015	11.45	11.88	11.45	11.73
5688	NASDAQ	SCVL	Mon, Oct 19, 2015	11.19	11.63	11.15	11.47
5687	NASDAQ	SCVL	Fri, Oct 16, 2015	11.20	11.33	11.02	11.20
5686	NASDAQ	SCVL	Thu, Oct 15, 2015	11.16	11.40	11.05	11.21
5685	NASDAQ	SCVL	Wed, Oct 14, 2015	11.42	11.44	11.02	11.12
5684	NASDAQ	SCVL	Tue, Oct 13, 2015	11.74	11.82	11.35	11.40
5683	NASDAQ	SCVL	Mon, Oct 12, 2015	11.63	11.88	11.54	11.79
5682	NASDAQ	SCVL	Fri, Oct 9, 2015	11.73	11.73	11.43	11.61
5681	NASDAQ	SCVL	Thu, Oct 8, 2015	11.43	11.79	11.25	11.69
5680	NASDAQ	SCVL	Wed, Oct 7, 2015	11.72	11.94	11.32	11.48
5679	NASDAQ	SCVL	Tue, Oct 6, 2015	12.15	12.17	11.62	11.67
5678	NASDAQ	SCVL	Mon, Oct 5, 2015	12.09	12.38	11.93	12.18
5677	NASDAQ	SCVL	Fri, Oct 2, 2015	11.73	11.98	11.73	11.95
5676	NASDAQ	SCVL	Thu, Oct 1, 2015	11.82	12.02	11.75	11.86
5675	NASDAQ	SCVL	Wed, Sep 30, 2015	11.55	11.99	11.41	11.90
5674	NASDAQ	SCVL	Tue, Sep 29, 2015	11.40	11.70	11.40	11.44
5673	NASDAQ	SCVL	Mon, Sep 28, 2015	11.61	11.61	11.23	11.40
5672	NASDAQ	SCVL	Fri, Sep 25, 2015	11.92	12.01	11.59	11.63
5671	NASDAQ	SCVL	Thu, Sep 24, 2015	11.94	12.12	11.70	11.80
5670	NASDAQ	SCVL	Wed, Sep 23, 2015	12.03	12.11	11.82	12.02
5669	NASDAQ	SCVL	Tue, Sep 22, 2015	12.06	12.28	11.77	11.99
5668	NASDAQ	SCVL	Mon, Sep 21, 2015	12.52	12.57	12.10	12.18
5667	NASDAQ	SCVL	Fri, Sep 18, 2015	12.50	12.76	12.35	12.41
5666	NASDAQ	SCVL	Thu, Sep 17, 2015	12.67	12.89	12.57	12.68
5665	NASDAQ	SCVL	Wed, Sep 16, 2015	12.52	12.69	12.38	12.61
5664	NASDAQ	SCVL	Tue, Sep 15, 2015	12.05	12.62	11.94	12.53
5663	NASDAQ	SCVL	Mon, Sep 14, 2015	12.47	12.51	12.00	12.02
5662	NASDAQ	SCVL	Fri, Sep 11, 2015	12.00	12.51	11.97	12.47
5661	NASDAQ	SCVL	Thu, Sep 10, 2015	12.08	12.36	11.91	12.09
5660	NASDAQ	SCVL	Wed, Sep 9, 2015	12.22	12.31	11.96	12.09
5659	NASDAQ	SCVL	Tue, Sep 8, 2015	12.30	12.38	11.84	12.09
5658	NASDAQ	SCVL	Fri, Sep 4, 2015	12.22	12.59	12.10	12.18
5657	NASDAQ	SCVL	Thu, Sep 3, 2015	13.38	13.38	12.29	12.41
5656	NASDAQ	SCVL	Wed, Sep 2, 2015	12.86	14.08	11.48	13.24
5655	NASDAQ	SCVL	Tue, Sep 1, 2015	12.71	12.99	12.59	12.81
5654	NASDAQ	SCVL	Mon, Aug 31, 2015	12.76	13.04	12.74	12.95
5653	NASDAQ	SCVL	Fri, Aug 28, 2015	12.71	13.04	12.71	12.76
5652	NASDAQ	SCVL	Thu, Aug 27, 2015	13.04	13.04	12.57	12.80
5651	NASDAQ	SCVL	Wed, Aug 26, 2015	12.46	12.96	12.24	12.92
5650	NASDAQ	SCVL	Tue, Aug 25, 2015	12.59	12.66	12.16	12.18
5649	NASDAQ	SCVL	Mon, Aug 24, 2015	12.11	12.92	11.67	12.24
5648	NASDAQ	SCVL	Fri, Aug 21, 2015	13.26	13.48	12.79	13.01
5647	NASDAQ	SCVL	Thu, Aug 20, 2015	13.80	13.81	13.45	13.53
5646	NASDAQ	SCVL	Wed, Aug 19, 2015	13.85	14.14	13.67	13.98
5645	NASDAQ	SCVL	Tue, Aug 18, 2015	14.14	14.22	13.93	14.00
5644	NASDAQ	SCVL	Mon, Aug 17, 2015	13.90	14.25	13.79	14.18
5643	NASDAQ	SCVL	Fri, Aug 14, 2015	13.68	14.00	13.51	13.98
5642	NASDAQ	SCVL	Thu, Aug 13, 2015	13.75	13.86	13.57	13.64
5641	NASDAQ	SCVL	Wed, Aug 12, 2015	13.60	13.75	13.36	13.71
5640	NASDAQ	SCVL	Tue, Aug 11, 2015	14.02	14.07	13.71	13.74
5639	NASDAQ	SCVL	Mon, Aug 10, 2015	13.67	14.30	13.59	14.16
5638	NASDAQ	SCVL	Fri, Aug 7, 2015	13.79	13.79	13.50	13.64
5637	NASDAQ	SCVL	Thu, Aug 6, 2015	14.28	14.28	13.67	13.79
5636	NASDAQ	SCVL	Wed, Aug 5, 2015	14.03	14.25	14.00	14.22
5635	NASDAQ	SCVL	Tue, Aug 4, 2015	13.87	13.92	13.66	13.92
5634	NASDAQ	SCVL	Mon, Aug 3, 2015	14.13	14.27	13.74	13.81
5633	NASDAQ	SCVL	Fri, Jul 31, 2015	14.31	14.45	14.10	14.16
5632	NASDAQ	SCVL	Thu, Jul 30, 2015	14.23	14.39	14.12	14.30
5631	NASDAQ	SCVL	Wed, Jul 29, 2015	14.09	14.36	14.02	14.23
5630	NASDAQ	SCVL	Tue, Jul 28, 2015	14.10	14.24	13.51	14.02
5629	NASDAQ	SCVL	Mon, Jul 27, 2015	13.61	14.18	13.56	14.07
5628	NASDAQ	SCVL	Fri, Jul 24, 2015	13.75	13.78	13.55	13.61
5627	NASDAQ	SCVL	Thu, Jul 23, 2015	14.05	14.05	13.64	13.70
5626	NASDAQ	SCVL	Wed, Jul 22, 2015	13.88	14.05	13.63	14.03
5625	NASDAQ	SCVL	Tue, Jul 21, 2015	14.31	14.43	13.51	13.89
5624	NASDAQ	SCVL	Mon, Jul 20, 2015	14.28	14.37	14.05	14.31
5623	NASDAQ	SCVL	Fri, Jul 17, 2015	14.59	14.59	14.17	14.21
5622	NASDAQ	SCVL	Thu, Jul 16, 2015	14.50	14.76	14.44	14.56
5621	NASDAQ	SCVL	Wed, Jul 15, 2015	14.52	14.69	14.36	14.41
5620	NASDAQ	SCVL	Tue, Jul 14, 2015	14.63	14.75	14.43	14.55
5619	NASDAQ	SCVL	Mon, Jul 13, 2015	14.64	14.75	14.45	14.69
5618	NASDAQ	SCVL	Fri, Jul 10, 2015	14.47	14.51	14.21	14.45
5617	NASDAQ	SCVL	Thu, Jul 9, 2015	14.52	14.76	14.22	14.38
5616	NASDAQ	SCVL	Wed, Jul 8, 2015	14.23	14.41	14.16	14.28
5615	NASDAQ	SCVL	Tue, Jul 7, 2015	14.29	14.63	14.11	14.41
5614	NASDAQ	SCVL	Mon, Jul 6, 2015	14.63	14.75	14.16	14.23
5613	NASDAQ	SCVL	Thu, Jul 2, 2015	14.52	14.75	14.50	14.70
5612	NASDAQ	SCVL	Wed, Jul 1, 2015	14.47	14.65	14.36	14.57
5611	NASDAQ	SCVL	Tue, Jun 30, 2015	14.55	14.61	14.25	14.43
5610	NASDAQ	SCVL	Mon, Jun 29, 2015	14.91	15.00	14.33	14.37
5609	NASDAQ	SCVL	Fri, Jun 26, 2015	14.37	14.91	14.37	14.89
5608	NASDAQ	SCVL	Thu, Jun 25, 2015	14.41	14.43	14.19	14.28
5607	NASDAQ	SCVL	Wed, Jun 24, 2015	14.38	14.49	14.25	14.41
5606	NASDAQ	SCVL	Tue, Jun 23, 2015	14.26	14.45	14.24	14.40
5605	NASDAQ	SCVL	Mon, Jun 22, 2015	14.42	14.50	13.99	14.22
5604	NASDAQ	SCVL	Fri, Jun 19, 2015	14.26	14.39	14.09	14.31
5603	NASDAQ	SCVL	Thu, Jun 18, 2015	13.91	14.23	13.80	14.20
5602	NASDAQ	SCVL	Wed, Jun 17, 2015	13.95	13.97	13.73	13.86
5601	NASDAQ	SCVL	Tue, Jun 16, 2015	13.60	13.95	13.50	13.94
5600	NASDAQ	SCVL	Mon, Jun 15, 2015	13.83	13.94	13.62	13.65
5599	NASDAQ	SCVL	Fri, Jun 12, 2015	13.89	13.97	13.78	13.96
5598	NASDAQ	SCVL	Thu, Jun 11, 2015	13.76	13.97	13.76	13.89
5597	NASDAQ	SCVL	Wed, Jun 10, 2015	13.93	14.00	13.74	13.78
5596	NASDAQ	SCVL	Tue, Jun 9, 2015	14.11	14.11	13.79	13.86
5595	NASDAQ	SCVL	Mon, Jun 8, 2015	13.88	14.29	13.73	14.08
5594	NASDAQ	SCVL	Fri, Jun 5, 2015	14.03	14.05	13.80	13.94
5593	NASDAQ	SCVL	Thu, Jun 4, 2015	14.09	14.23	13.87	14.01
5592	NASDAQ	SCVL	Wed, Jun 3, 2015	13.96	14.12	13.82	14.09
5591	NASDAQ	SCVL	Tue, Jun 2, 2015	13.87	14.26	13.78	13.90
5590	NASDAQ	SCVL	Mon, Jun 1, 2015	13.86	14.06	13.70	13.88
5589	NASDAQ	SCVL	Fri, May 29, 2015	13.96	14.13	13.73	13.82
5588	NASDAQ	SCVL	Thu, May 28, 2015	14.00	14.21	13.93	14.04
5587	NASDAQ	SCVL	Wed, May 27, 2015	14.39	14.39	13.90	13.99
5586	NASDAQ	SCVL	Tue, May 26, 2015	14.79	14.79	14.37	14.38
5585	NASDAQ	SCVL	Fri, May 22, 2015	13.91	14.84	13.90	14.71
5584	NASDAQ	SCVL	Thu, May 21, 2015	13.92	14.03	13.43	13.93
5583	NASDAQ	SCVL	Wed, May 20, 2015	14.44	14.44	13.90	14.04
5582	NASDAQ	SCVL	Tue, May 19, 2015	14.42	14.45	14.25	14.38
5581	NASDAQ	SCVL	Mon, May 18, 2015	14.02	14.46	14.02	14.44
5580	NASDAQ	SCVL	Fri, May 15, 2015	13.97	14.04	13.78	14.01
5579	NASDAQ	SCVL	Thu, May 14, 2015	14.05	14.05	13.75	13.96
5578	NASDAQ	SCVL	Wed, May 13, 2015	13.79	14.25	13.77	14.05
5577	NASDAQ	SCVL	Tue, May 12, 2015	13.33	13.78	13.10	13.75
5576	NASDAQ	SCVL	Mon, May 11, 2015	13.26	13.65	13.18	13.41
5575	NASDAQ	SCVL	Fri, May 8, 2015	13.45	13.45	13.21	13.32
5574	NASDAQ	SCVL	Thu, May 7, 2015	13.11	13.46	12.90	13.40
5573	NASDAQ	SCVL	Wed, May 6, 2015	13.16	13.38	12.96	13.18
5572	NASDAQ	SCVL	Tue, May 5, 2015	13.00	13.17	12.75	13.16
5571	NASDAQ	SCVL	Mon, May 4, 2015	13.14	13.24	12.98	13.00
5570	NASDAQ	SCVL	Fri, May 1, 2015	13.07	13.15	12.92	13.08
5569	NASDAQ	SCVL	Thu, Apr 30, 2015	13.25	13.31	12.96	13.06
5568	NASDAQ	SCVL	Wed, Apr 29, 2015	13.75	13.75	13.23	13.30
5567	NASDAQ	SCVL	Tue, Apr 28, 2015	13.83	13.92	13.71	13.79
5566	NASDAQ	SCVL	Mon, Apr 27, 2015	14.24	14.27	13.80	13.84
5565	NASDAQ	SCVL	Fri, Apr 24, 2015	14.08	14.24	13.99	14.17
5564	NASDAQ	SCVL	Thu, Apr 23, 2015	13.92	14.12	13.92	14.03
5563	NASDAQ	SCVL	Wed, Apr 22, 2015	13.98	14.00	13.76	13.88
5562	NASDAQ	SCVL	Tue, Apr 21, 2015	14.07	14.12	13.85	13.98
5561	NASDAQ	SCVL	Mon, Apr 20, 2015	13.88	14.14	13.61	13.98
5560	NASDAQ	SCVL	Fri, Apr 17, 2015	13.99	14.03	13.53	13.69
5559	NASDAQ	SCVL	Thu, Apr 16, 2015	14.08	14.33	14.01	14.14
5558	NASDAQ	SCVL	Wed, Apr 15, 2015	14.23	14.25	14.09	14.14
5557	NASDAQ	SCVL	Tue, Apr 14, 2015	14.10	14.20	13.88	14.14
5556	NASDAQ	SCVL	Mon, Apr 13, 2015	14.22	14.35	14.07	14.12
5555	NASDAQ	SCVL	Fri, Apr 10, 2015	14.44	14.44	14.04	14.28
5554	NASDAQ	SCVL	Thu, Apr 9, 2015	14.46	14.56	14.18	14.33
5553	NASDAQ	SCVL	Wed, Apr 8, 2015	14.48	14.67	14.41	14.50
5552	NASDAQ	SCVL	Tue, Apr 7, 2015	14.47	14.62	14.39	14.54
5551	NASDAQ	SCVL	Mon, Apr 6, 2015	14.33	14.63	14.33	14.50
5550	NASDAQ	SCVL	Thu, Apr 2, 2015	14.53	14.77	14.38	14.49
5549	NASDAQ	SCVL	Wed, Apr 1, 2015	14.68	14.75	14.22	14.50
5548	NASDAQ	SCVL	Tue, Mar 31, 2015	14.58	14.90	14.58	14.72
5547	NASDAQ	SCVL	Mon, Mar 30, 2015	14.42	14.72	14.32	14.55
5546	NASDAQ	SCVL	Fri, Mar 27, 2015	14.41	14.62	14.23	14.28
5545	NASDAQ	SCVL	Thu, Mar 26, 2015	14.40	14.67	14.30	14.46
5544	NASDAQ	SCVL	Wed, Mar 25, 2015	14.36	14.52	14.29	14.42
5543	NASDAQ	SCVL	Tue, Mar 24, 2015	14.20	14.49	14.01	14.39
5542	NASDAQ	SCVL	Mon, Mar 23, 2015	13.80	14.39	13.73	14.20
5541	NASDAQ	SCVL	Fri, Mar 20, 2015	13.23	13.94	13.03	13.81
5540	NASDAQ	SCVL	Thu, Mar 19, 2015	13.60	13.63	12.44	13.13
5539	NASDAQ	SCVL	Wed, Mar 18, 2015	12.01	12.21	11.95	12.11
5538	NASDAQ	SCVL	Tue, Mar 17, 2015	12.20	12.28	11.99	12.00
5537	NASDAQ	SCVL	Mon, Mar 16, 2015	12.60	12.61	12.10	12.13
5536	NASDAQ	SCVL	Fri, Mar 13, 2015	12.74	12.77	12.24	12.51
5535	NASDAQ	SCVL	Thu, Mar 12, 2015	12.34	12.73	12.30	12.71
5534	NASDAQ	SCVL	Wed, Mar 11, 2015	12.31	12.36	12.19	12.23
5533	NASDAQ	SCVL	Tue, Mar 10, 2015	12.33	12.47	12.22	12.26
5532	NASDAQ	SCVL	Mon, Mar 9, 2015	12.14	12.61	12.09	12.50
5531	NASDAQ	SCVL	Fri, Mar 6, 2015	12.03	12.34	12.03	12.08
5530	NASDAQ	SCVL	Thu, Mar 5, 2015	12.15	12.25	12.02	12.13
5529	NASDAQ	SCVL	Wed, Mar 4, 2015	12.18	12.37	12.02	12.14
5528	NASDAQ	SCVL	Tue, Mar 3, 2015	12.39	12.39	12.13	12.18
5527	NASDAQ	SCVL	Mon, Mar 2, 2015	12.24	12.49	12.16	12.38
5526	NASDAQ	SCVL	Fri, Feb 27, 2015	12.20	12.43	12.20	12.27
5525	NASDAQ	SCVL	Thu, Feb 26, 2015	12.19	12.28	11.96	12.25
5524	NASDAQ	SCVL	Wed, Feb 25, 2015	12.08	12.26	12.03	12.16
5523	NASDAQ	SCVL	Tue, Feb 24, 2015	11.90	12.43	11.90	12.06
5522	NASDAQ	SCVL	Mon, Feb 23, 2015	11.81	11.90	11.61	11.87
5521	NASDAQ	SCVL	Fri, Feb 20, 2015	11.62	11.93	11.57	11.85
5520	NASDAQ	SCVL	Thu, Feb 19, 2015	11.51	11.73	11.50	11.58
5519	NASDAQ	SCVL	Wed, Feb 18, 2015	11.85	11.93	11.10	11.58
5518	NASDAQ	SCVL	Tue, Feb 17, 2015	12.07	12.07	11.82	11.90
5517	NASDAQ	SCVL	Fri, Feb 13, 2015	12.11	12.11	11.91	12.01
5516	NASDAQ	SCVL	Thu, Feb 12, 2015	12.07	12.10	11.92	12.04
5515	NASDAQ	SCVL	Wed, Feb 11, 2015	11.98	12.26	11.93	12.00
5514	NASDAQ	SCVL	Tue, Feb 10, 2015	11.87	12.07	11.77	12.04
5513	NASDAQ	SCVL	Mon, Feb 9, 2015	12.26	12.37	11.76	11.77
5512	NASDAQ	SCVL	Fri, Feb 6, 2015	12.22	12.49	12.19	12.26
5511	NASDAQ	SCVL	Thu, Feb 5, 2015	12.14	12.34	12.10	12.26
5510	NASDAQ	SCVL	Wed, Feb 4, 2015	12.00	12.31	12.00	12.14
5509	NASDAQ	SCVL	Tue, Feb 3, 2015	11.82	12.37	11.81	12.10
5508	NASDAQ	SCVL	Mon, Feb 2, 2015	11.68	11.85	11.51	11.81
5507	NASDAQ	SCVL	Fri, Jan 30, 2015	11.83	12.14	11.58	11.61
5506	NASDAQ	SCVL	Thu, Jan 29, 2015	11.81	11.98	11.73	11.96
5505	NASDAQ	SCVL	Wed, Jan 28, 2015	11.86	11.93	11.73	11.75
5504	NASDAQ	SCVL	Tue, Jan 27, 2015	11.85	12.00	11.80	11.84
5503	NASDAQ	SCVL	Mon, Jan 26, 2015	11.97	12.00	11.75	11.95
5502	NASDAQ	SCVL	Fri, Jan 23, 2015	12.15	12.15	11.84	11.97
5501	NASDAQ	SCVL	Thu, Jan 22, 2015	11.81	12.22	11.70	12.11
5500	NASDAQ	SCVL	Wed, Jan 21, 2015	11.90	11.95	11.75	11.77
5499	NASDAQ	SCVL	Tue, Jan 20, 2015	12.00	12.15	11.72	11.89
5498	NASDAQ	SCVL	Fri, Jan 16, 2015	11.85	12.00	11.85	11.95
5497	NASDAQ	SCVL	Thu, Jan 15, 2015	12.13	12.16	11.82	11.90
5496	NASDAQ	SCVL	Wed, Jan 14, 2015	12.00	12.15	11.93	12.12
5495	NASDAQ	SCVL	Tue, Jan 13, 2015	12.54	12.75	12.01	12.12
5494	NASDAQ	SCVL	Mon, Jan 12, 2015	12.22	12.53	12.17	12.48
5493	NASDAQ	SCVL	Fri, Jan 9, 2015	12.29	12.33	12.12	12.26
5492	NASDAQ	SCVL	Thu, Jan 8, 2015	12.47	12.51	12.28	12.33
5491	NASDAQ	SCVL	Wed, Jan 7, 2015	12.13	12.46	12.05	12.45
5490	NASDAQ	SCVL	Tue, Jan 6, 2015	12.37	12.41	11.90	12.06
5489	NASDAQ	SCVL	Mon, Jan 5, 2015	12.43	12.69	12.29	12.40
5488	NASDAQ	SCVL	Fri, Jan 2, 2015	12.91	12.91	12.49	12.58
5487	NASDAQ	SCVL	Wed, Dec 31, 2014	12.99	13.42	12.76	12.85
5486	NASDAQ	SCVL	Tue, Dec 30, 2014	12.98	13.30	12.87	13.04
5485	NASDAQ	SCVL	Mon, Dec 29, 2014	12.85	13.08	12.62	13.05
5484	NASDAQ	SCVL	Fri, Dec 26, 2014	12.77	12.89	12.69	12.81
5483	NASDAQ	SCVL	Wed, Dec 24, 2014	12.78	12.80	12.66	12.69
5482	NASDAQ	SCVL	Tue, Dec 23, 2014	12.37	12.94	12.26	12.80
5481	NASDAQ	SCVL	Mon, Dec 22, 2014	12.28	12.54	12.17	12.35
5480	NASDAQ	SCVL	Fri, Dec 19, 2014	13.11	13.11	12.23	12.35
5479	NASDAQ	SCVL	Thu, Dec 18, 2014	13.20	13.32	12.98	13.17
5478	NASDAQ	SCVL	Wed, Dec 17, 2014	13.03	13.17	12.61	13.16
5477	NASDAQ	SCVL	Tue, Dec 16, 2014	12.60	13.14	12.38	12.92
5476	NASDAQ	SCVL	Mon, Dec 15, 2014	12.64	12.77	12.48	12.54
5475	NASDAQ	SCVL	Fri, Dec 12, 2014	12.33	12.69	12.33	12.63
5474	NASDAQ	SCVL	Thu, Dec 11, 2014	12.09	12.59	12.22	12.43
5473	NASDAQ	SCVL	Wed, Dec 10, 2014	12.12	12.34	11.97	12.05
5472	NASDAQ	SCVL	Tue, Dec 9, 2014	11.68	12.15	11.68	12.11
5471	NASDAQ	SCVL	Mon, Dec 8, 2014	11.89	12.00	11.58	11.80
5470	NASDAQ	SCVL	Fri, Dec 5, 2014	11.84	12.04	11.83	11.89
5469	NASDAQ	SCVL	Thu, Dec 4, 2014	11.64	12.02	11.43	11.89
5468	NASDAQ	SCVL	Wed, Dec 3, 2014	11.72	12.27	11.54	11.62
5467	NASDAQ	SCVL	Tue, Dec 2, 2014	10.80	11.75	10.66	11.69
5466	NASDAQ	SCVL	Mon, Dec 1, 2014	10.13	10.17	9.76	9.81
5465	NASDAQ	SCVL	Fri, Nov 28, 2014	10.01	10.35	9.99	10.13
5464	NASDAQ	SCVL	Wed, Nov 26, 2014	9.85	10.05	9.65	10.04
5463	NASDAQ	SCVL	Tue, Nov 25, 2014	9.83	9.83	9.61	9.74
5462	NASDAQ	SCVL	Mon, Nov 24, 2014	9.61	9.88	9.61	9.77
5461	NASDAQ	SCVL	Fri, Nov 21, 2014	9.76	9.79	9.57	9.61
5460	NASDAQ	SCVL	Thu, Nov 20, 2014	9.25	9.67	9.25	9.62
5459	NASDAQ	SCVL	Wed, Nov 19, 2014	9.38	9.38	9.20	9.26
5458	NASDAQ	SCVL	Tue, Nov 18, 2014	9.40	9.40	9.24	9.38
5457	NASDAQ	SCVL	Mon, Nov 17, 2014	9.48	9.50	9.33	9.36
5456	NASDAQ	SCVL	Fri, Nov 14, 2014	9.55	9.56	9.42	9.52
5455	NASDAQ	SCVL	Thu, Nov 13, 2014	9.56	9.68	9.56	9.59
5454	NASDAQ	SCVL	Wed, Nov 12, 2014	9.41	9.63	9.39	9.55
5453	NASDAQ	SCVL	Tue, Nov 11, 2014	9.40	9.50	9.31	9.47
5452	NASDAQ	SCVL	Mon, Nov 10, 2014	9.50	9.50	9.28	9.41
5451	NASDAQ	SCVL	Fri, Nov 7, 2014	9.48	9.52	9.40	9.52
5450	NASDAQ	SCVL	Thu, Nov 6, 2014	9.39	9.51	9.35	9.49
5449	NASDAQ	SCVL	Wed, Nov 5, 2014	9.43	9.53	9.33	9.37
5448	NASDAQ	SCVL	Tue, Nov 4, 2014	9.21	9.56	9.18	9.35
5447	NASDAQ	SCVL	Mon, Nov 3, 2014	9.20	9.28	9.15	9.21
5446	NASDAQ	SCVL	Fri, Oct 31, 2014	9.17	9.23	9.09	9.20
5445	NASDAQ	SCVL	Thu, Oct 30, 2014	8.93	9.04	8.82	9.00
5444	NASDAQ	SCVL	Wed, Oct 29, 2014	9.01	9.03	8.79	8.94
5443	NASDAQ	SCVL	Tue, Oct 28, 2014	8.73	9.04	8.62	9.02
5442	NASDAQ	SCVL	Mon, Oct 27, 2014	8.73	8.75	8.57	8.72
5441	NASDAQ	SCVL	Fri, Oct 24, 2014	8.98	8.98	8.67	8.81
5440	NASDAQ	SCVL	Thu, Oct 23, 2014	8.97	9.02	8.90	8.94
5439	NASDAQ	SCVL	Wed, Oct 22, 2014	9.03	9.14	8.85	8.87
5438	NASDAQ	SCVL	Tue, Oct 21, 2014	9.00	9.09	8.84	9.00
5437	NASDAQ	SCVL	Mon, Oct 20, 2014	9.05	9.10	8.88	8.98
5436	NASDAQ	SCVL	Fri, Oct 17, 2014	9.59	9.63	9.01	9.05
5435	NASDAQ	SCVL	Thu, Oct 16, 2014	9.20	9.58	9.20	9.46
5434	NASDAQ	SCVL	Wed, Oct 15, 2014	9.22	9.42	9.06	9.32
5433	NASDAQ	SCVL	Tue, Oct 14, 2014	9.08	9.38	9.08	9.36
5432	NASDAQ	SCVL	Mon, Oct 13, 2014	8.80	9.19	8.76	9.03
5431	NASDAQ	SCVL	Fri, Oct 10, 2014	8.47	8.90	8.47	8.84
5430	NASDAQ	SCVL	Thu, Oct 9, 2014	8.55	8.59	8.34	8.52
5429	NASDAQ	SCVL	Wed, Oct 8, 2014	8.53	8.61	8.37	8.60
5428	NASDAQ	SCVL	Tue, Oct 7, 2014	8.60	8.64	8.52	8.54
5427	NASDAQ	SCVL	Mon, Oct 6, 2014	8.75	8.82	8.64	8.66
5426	NASDAQ	SCVL	Fri, Oct 3, 2014	8.87	8.87	8.75	8.77
5425	NASDAQ	SCVL	Thu, Oct 2, 2014	8.70	8.89	8.70	8.77
5424	NASDAQ	SCVL	Wed, Oct 1, 2014	8.88	8.93	8.71	8.74
5423	NASDAQ	SCVL	Tue, Sep 30, 2014	8.98	9.00	8.89	8.91
5422	NASDAQ	SCVL	Mon, Sep 29, 2014	8.78	9.01	8.78	8.96
5421	NASDAQ	SCVL	Fri, Sep 26, 2014	9.01	9.15	8.82	8.88
5420	NASDAQ	SCVL	Thu, Sep 25, 2014	9.21	9.17	8.98	9.01
5419	NASDAQ	SCVL	Wed, Sep 24, 2014	9.16	9.29	9.11	9.24
5418	NASDAQ	SCVL	Tue, Sep 23, 2014	9.08	9.22	9.08	9.13
5417	NASDAQ	SCVL	Mon, Sep 22, 2014	9.31	9.32	9.07	9.10
5416	NASDAQ	SCVL	Fri, Sep 19, 2014	9.56	9.61	9.37	9.38
5415	NASDAQ	SCVL	Thu, Sep 18, 2014	9.47	9.54	9.44	9.53
5414	NASDAQ	SCVL	Wed, Sep 17, 2014	9.44	9.50	9.37	9.45
5413	NASDAQ	SCVL	Tue, Sep 16, 2014	9.31	9.50	9.29	9.41
5412	NASDAQ	SCVL	Mon, Sep 15, 2014	9.48	9.52	9.28	9.33
5411	NASDAQ	SCVL	Fri, Sep 12, 2014	9.63	9.63	9.37	9.48
5410	NASDAQ	SCVL	Thu, Sep 11, 2014	9.34	9.63	9.34	9.62
5409	NASDAQ	SCVL	Wed, Sep 10, 2014	9.32	9.42	9.25	9.37
5408	NASDAQ	SCVL	Tue, Sep 9, 2014	9.65	9.65	9.35	9.36
5407	NASDAQ	SCVL	Mon, Sep 8, 2014	9.71	9.79	9.56	9.66
5406	NASDAQ	SCVL	Fri, Sep 5, 2014	9.85	9.86	9.64	9.71
5405	NASDAQ	SCVL	Thu, Sep 4, 2014	10.00	10.08	9.77	9.93
5404	NASDAQ	SCVL	Wed, Sep 3, 2014	11.08	11.30	11.01	11.08
5403	NASDAQ	SCVL	Tue, Sep 2, 2014	10.85	11.04	10.85	11.01
5402	NASDAQ	SCVL	Fri, Aug 29, 2014	10.79	10.92	10.71	10.77
5401	NASDAQ	SCVL	Thu, Aug 28, 2014	10.85	10.91	10.63	10.79
5400	NASDAQ	SCVL	Wed, Aug 27, 2014	10.95	10.98	10.79	10.93
5399	NASDAQ	SCVL	Tue, Aug 26, 2014	10.86	11.00	10.71	10.91
5398	NASDAQ	SCVL	Mon, Aug 25, 2014	10.76	10.90	10.71	10.81
5397	NASDAQ	SCVL	Fri, Aug 22, 2014	10.59	10.77	10.56	10.71
5396	NASDAQ	SCVL	Thu, Aug 21, 2014	10.52	10.70	10.50	10.58
5395	NASDAQ	SCVL	Wed, Aug 20, 2014	10.40	10.65	10.35	10.57
5394	NASDAQ	SCVL	Tue, Aug 19, 2014	10.31	10.47	10.24	10.43
5393	NASDAQ	SCVL	Mon, Aug 18, 2014	10.14	10.29	9.99	10.27
5392	NASDAQ	SCVL	Fri, Aug 15, 2014	9.95	10.03	9.83	9.98
5391	NASDAQ	SCVL	Thu, Aug 14, 2014	9.76	9.92	9.73	9.87
5390	NASDAQ	SCVL	Wed, Aug 13, 2014	9.75	9.81	9.59	9.79
5389	NASDAQ	SCVL	Tue, Aug 12, 2014	9.85	9.89	9.67	9.73
5388	NASDAQ	SCVL	Mon, Aug 11, 2014	10.03	10.43	9.84	9.85
5387	NASDAQ	SCVL	Fri, Aug 8, 2014	9.73	10.01	8.91	9.95
5386	NASDAQ	SCVL	Thu, Aug 7, 2014	9.59	9.82	9.52	9.76
5385	NASDAQ	SCVL	Wed, Aug 6, 2014	8.94	9.32	8.94	9.23
5384	NASDAQ	SCVL	Tue, Aug 5, 2014	8.73	9.40	8.73	8.97
5383	NASDAQ	SCVL	Mon, Aug 4, 2014	8.82	8.85	8.70	8.75
5382	NASDAQ	SCVL	Fri, Aug 1, 2014	8.93	8.96	8.65	8.70
5381	NASDAQ	SCVL	Thu, Jul 31, 2014	8.95	9.03	8.83	8.90
5380	NASDAQ	SCVL	Wed, Jul 30, 2014	9.06	9.10	8.96	9.04
5379	NASDAQ	SCVL	Tue, Jul 29, 2014	8.92	9.09	8.89	9.02
5378	NASDAQ	SCVL	Mon, Jul 28, 2014	9.06	9.12	8.89	8.91
5377	NASDAQ	SCVL	Fri, Jul 25, 2014	9.25	9.30	9.06	9.09
5376	NASDAQ	SCVL	Thu, Jul 24, 2014	9.19	9.38	9.19	9.27
5375	NASDAQ	SCVL	Wed, Jul 23, 2014	9.17	9.22	9.13	9.19
5374	NASDAQ	SCVL	Tue, Jul 22, 2014	9.25	9.50	9.13	9.14
5373	NASDAQ	SCVL	Mon, Jul 21, 2014	9.24	9.32	9.19	9.24
5372	NASDAQ	SCVL	Fri, Jul 18, 2014	9.14	9.36	9.14	9.33
5371	NASDAQ	SCVL	Thu, Jul 17, 2014	9.27	9.38	9.16	9.18
5370	NASDAQ	SCVL	Wed, Jul 16, 2014	9.47	9.50	9.27	9.30
5369	NASDAQ	SCVL	Tue, Jul 15, 2014	9.54	9.66	9.43	9.44
5368	NASDAQ	SCVL	Mon, Jul 14, 2014	9.65	9.72	9.50	9.52
5367	NASDAQ	SCVL	Fri, Jul 11, 2014	9.86	9.86	9.58	9.61
5366	NASDAQ	SCVL	Thu, Jul 10, 2014	9.83	9.99	9.75	9.87
5365	NASDAQ	SCVL	Wed, Jul 9, 2014	10.13	10.16	9.90	10.00
5364	NASDAQ	SCVL	Tue, Jul 8, 2014	10.08	10.17	9.94	10.11
5363	NASDAQ	SCVL	Mon, Jul 7, 2014	10.27	10.36	10.05	10.13
5362	NASDAQ	SCVL	Thu, Jul 3, 2014	10.35	10.35	10.22	10.25
5361	NASDAQ	SCVL	Wed, Jul 2, 2014	10.48	10.58	10.25	10.31
5360	NASDAQ	SCVL	Tue, Jul 1, 2014	10.33	10.59	10.33	10.50
5359	NASDAQ	SCVL	Mon, Jun 30, 2014	10.30	10.38	10.20	10.33
5358	NASDAQ	SCVL	Fri, Jun 27, 2014	10.28	10.39	10.16	10.32
5357	NASDAQ	SCVL	Thu, Jun 26, 2014	10.40	10.38	10.20	10.28
5356	NASDAQ	SCVL	Wed, Jun 25, 2014	10.19	10.46	10.19	10.41
5355	NASDAQ	SCVL	Tue, Jun 24, 2014	10.22	10.48	9.96	10.28
5354	NASDAQ	SCVL	Mon, Jun 23, 2014	10.15	10.30	10.08	10.26
5353	NASDAQ	SCVL	Fri, Jun 20, 2014	10.15	10.25	10.09	10.19
5352	NASDAQ	SCVL	Thu, Jun 19, 2014	10.01	10.15	10.00	10.09
5351	NASDAQ	SCVL	Wed, Jun 18, 2014	9.86	10.04	9.80	9.97
5350	NASDAQ	SCVL	Tue, Jun 17, 2014	9.74	9.92	9.74	9.90
5349	NASDAQ	SCVL	Mon, Jun 16, 2014	9.75	9.84	9.66	9.71
5348	NASDAQ	SCVL	Fri, Jun 13, 2014	9.73	9.76	9.63	9.75
5347	NASDAQ	SCVL	Thu, Jun 12, 2014	9.91	9.91	9.69	9.72
5346	NASDAQ	SCVL	Wed, Jun 11, 2014	9.91	9.99	9.83	9.89
5345	NASDAQ	SCVL	Tue, Jun 10, 2014	9.74	10.02	9.74	9.97
5344	NASDAQ	SCVL	Mon, Jun 9, 2014	9.53	9.74	9.53	9.72
5343	NASDAQ	SCVL	Fri, Jun 6, 2014	9.41	9.58	9.37	9.55
5342	NASDAQ	SCVL	Thu, Jun 5, 2014	9.31	9.42	9.25	9.35
5341	NASDAQ	SCVL	Wed, Jun 4, 2014	9.27	9.39	9.12	9.31
5340	NASDAQ	SCVL	Tue, Jun 3, 2014	9.31	9.43	9.26	9.28
5339	NASDAQ	SCVL	Mon, Jun 2, 2014	9.33	9.45	9.25	9.31
5338	NASDAQ	SCVL	Fri, May 30, 2014	9.08	9.41	9.04	9.35
5337	NASDAQ	SCVL	Thu, May 29, 2014	9.11	9.12	9.02	9.04
5336	NASDAQ	SCVL	Wed, May 28, 2014	9.22	9.29	9.03	9.06
5335	NASDAQ	SCVL	Tue, May 27, 2014	9.50	9.53	9.22	9.28
5334	NASDAQ	SCVL	Fri, May 23, 2014	10.02	10.02	9.33	9.45
5333	NASDAQ	SCVL	Thu, May 22, 2014	10.96	11.05	10.75	10.82
5332	NASDAQ	SCVL	Wed, May 21, 2014	11.01	11.13	10.80	10.99
5331	NASDAQ	SCVL	Tue, May 20, 2014	11.29	11.49	10.81	10.95
5330	NASDAQ	SCVL	Mon, May 19, 2014	11.25	11.41	11.21	11.38
5329	NASDAQ	SCVL	Fri, May 16, 2014	10.97	11.25	10.92	11.25
5328	NASDAQ	SCVL	Thu, May 15, 2014	10.83	11.09	10.70	11.01
5327	NASDAQ	SCVL	Wed, May 14, 2014	11.08	11.15	10.88	10.91
5326	NASDAQ	SCVL	Tue, May 13, 2014	11.35	11.39	11.12	11.14
5325	NASDAQ	SCVL	Mon, May 12, 2014	11.35	11.45	11.22	11.38
5324	NASDAQ	SCVL	Fri, May 9, 2014	10.87	11.32	10.87	11.25
5323	NASDAQ	SCVL	Thu, May 8, 2014	10.98	11.27	10.81	10.95
5322	NASDAQ	SCVL	Wed, May 7, 2014	10.92	11.02	10.75	10.98
5321	NASDAQ	SCVL	Tue, May 6, 2014	11.05	11.12	10.93	10.94
5320	NASDAQ	SCVL	Mon, May 5, 2014	11.16	11.19	11.02	11.12
5319	NASDAQ	SCVL	Fri, May 2, 2014	11.26	11.45	11.14	11.23
5318	NASDAQ	SCVL	Thu, May 1, 2014	11.37	11.40	11.07	11.21
5317	NASDAQ	SCVL	Wed, Apr 30, 2014	11.40	11.46	11.23	11.42
5316	NASDAQ	SCVL	Tue, Apr 29, 2014	11.37	11.49	11.29	11.41
5315	NASDAQ	SCVL	Mon, Apr 28, 2014	11.37	11.51	11.17	11.29
5314	NASDAQ	SCVL	Fri, Apr 25, 2014	11.39	11.45	11.19	11.29
5313	NASDAQ	SCVL	Thu, Apr 24, 2014	11.46	11.49	11.32	11.41
5312	NASDAQ	SCVL	Wed, Apr 23, 2014	11.44	11.63	11.29	11.36
5311	NASDAQ	SCVL	Tue, Apr 22, 2014	11.48	11.58	11.43	11.50
5310	NASDAQ	SCVL	Mon, Apr 21, 2014	11.43	11.49	11.36	11.43
5309	NASDAQ	SCVL	Thu, Apr 17, 2014	11.17	11.47	11.17	11.38
5308	NASDAQ	SCVL	Wed, Apr 16, 2014	11.29	11.33	11.18	11.22
5307	NASDAQ	SCVL	Tue, Apr 15, 2014	11.18	11.47	10.97	11.18
5306	NASDAQ	SCVL	Mon, Apr 14, 2014	11.06	11.58	11.00	11.19
5305	NASDAQ	SCVL	Fri, Apr 11, 2014	11.09	11.11	10.86	10.92
5304	NASDAQ	SCVL	Thu, Apr 10, 2014	11.26	11.31	11.06	11.13
5303	NASDAQ	SCVL	Wed, Apr 9, 2014	11.35	11.39	11.16	11.30
5302	NASDAQ	SCVL	Tue, Apr 8, 2014	11.36	11.53	11.28	11.32
5301	NASDAQ	SCVL	Mon, Apr 7, 2014	11.26	11.38	10.96	11.31
5300	NASDAQ	SCVL	Fri, Apr 4, 2014	11.66	11.83	11.20	11.31
5299	NASDAQ	SCVL	Thu, Apr 3, 2014	11.55	11.63	11.50	11.58
5298	NASDAQ	SCVL	Wed, Apr 2, 2014	11.50	11.80	11.48	11.63
5297	NASDAQ	SCVL	Tue, Apr 1, 2014	11.50	11.56	11.42	11.54
5296	NASDAQ	SCVL	Mon, Mar 31, 2014	11.50	11.60	11.43	11.52
5295	NASDAQ	SCVL	Fri, Mar 28, 2014	11.48	11.57	11.43	11.50
5294	NASDAQ	SCVL	Thu, Mar 27, 2014	11.43	11.57	11.37	11.51
5293	NASDAQ	SCVL	Wed, Mar 26, 2014	11.70	11.80	11.41	11.41
5292	NASDAQ	SCVL	Tue, Mar 25, 2014	11.83	11.83	11.47	11.69
5291	NASDAQ	SCVL	Mon, Mar 24, 2014	11.90	12.03	11.50	11.77
5290	NASDAQ	SCVL	Fri, Mar 21, 2014	12.58	13.10	11.85	11.85
5289	NASDAQ	SCVL	Thu, Mar 20, 2014	12.62	12.73	12.36	12.47
5288	NASDAQ	SCVL	Wed, Mar 19, 2014	12.89	12.89	12.60	12.70
5287	NASDAQ	SCVL	Tue, Mar 18, 2014	13.09	13.14	12.81	12.92
5286	NASDAQ	SCVL	Mon, Mar 17, 2014	13.15	13.25	13.00	13.04
5285	NASDAQ	SCVL	Fri, Mar 14, 2014	13.05	13.25	13.01	13.08
5284	NASDAQ	SCVL	Thu, Mar 13, 2014	13.13	13.26	12.95	13.13
5283	NASDAQ	SCVL	Wed, Mar 12, 2014	13.10	13.23	13.07	13.13
5282	NASDAQ	SCVL	Tue, Mar 11, 2014	13.46	13.46	13.09	13.20
5281	NASDAQ	SCVL	Mon, Mar 10, 2014	13.51	13.72	13.37	13.48
5280	NASDAQ	SCVL	Fri, Mar 7, 2014	13.44	13.62	13.22	13.58
5279	NASDAQ	SCVL	Thu, Mar 6, 2014	13.28	13.43	12.99	13.34
5278	NASDAQ	SCVL	Wed, Mar 5, 2014	13.36	13.40	13.06	13.26
5277	NASDAQ	SCVL	Tue, Mar 4, 2014	13.04	13.57	13.00	13.43
5276	NASDAQ	SCVL	Mon, Mar 3, 2014	12.84	12.90	12.59	12.87
5275	NASDAQ	SCVL	Fri, Feb 28, 2014	12.99	13.08	12.85	12.92
5274	NASDAQ	SCVL	Thu, Feb 27, 2014	12.86	13.01	12.71	12.95
5273	NASDAQ	SCVL	Wed, Feb 26, 2014	12.71	13.09	12.62	12.92
5272	NASDAQ	SCVL	Tue, Feb 25, 2014	12.78	12.85	12.62	12.72
5271	NASDAQ	SCVL	Mon, Feb 24, 2014	12.86	12.96	12.71	12.75
5270	NASDAQ	SCVL	Fri, Feb 21, 2014	12.86	13.13	12.72	12.88
5269	NASDAQ	SCVL	Thu, Feb 20, 2014	12.67	12.99	12.56	12.78
5268	NASDAQ	SCVL	Wed, Feb 19, 2014	12.85	13.04	12.54	12.69
5267	NASDAQ	SCVL	Tue, Feb 18, 2014	12.65	12.96	12.65	12.93
5266	NASDAQ	SCVL	Fri, Feb 14, 2014	12.68	12.70	12.45	12.66
5265	NASDAQ	SCVL	Thu, Feb 13, 2014	12.26	12.73	12.21	12.69
5264	NASDAQ	SCVL	Wed, Feb 12, 2014	12.30	12.46	12.22	12.33
5263	NASDAQ	SCVL	Tue, Feb 11, 2014	12.10	12.32	11.84	12.30
5262	NASDAQ	SCVL	Mon, Feb 10, 2014	12.15	12.20	11.88	12.06
5261	NASDAQ	SCVL	Fri, Feb 7, 2014	12.19	12.36	12.08	12.19
5260	NASDAQ	SCVL	Thu, Feb 6, 2014	12.03	12.24	11.80	12.19
5259	NASDAQ	SCVL	Wed, Feb 5, 2014	12.00	12.09	11.85	11.96
5258	NASDAQ	SCVL	Tue, Feb 4, 2014	12.10	12.11	11.98	12.07
5257	NASDAQ	SCVL	Mon, Feb 3, 2014	12.38	12.49	12.01	12.09
5256	NASDAQ	SCVL	Fri, Jan 31, 2014	12.53	12.75	12.31	12.35
5255	NASDAQ	SCVL	Thu, Jan 30, 2014	12.18	12.96	12.13	12.72
5254	NASDAQ	SCVL	Wed, Jan 29, 2014	12.02	12.17	11.93	12.03
5253	NASDAQ	SCVL	Tue, Jan 28, 2014	11.93	12.13	11.93	12.10
5252	NASDAQ	SCVL	Mon, Jan 27, 2014	12.01	12.15	11.95	11.97
5251	NASDAQ	SCVL	Fri, Jan 24, 2014	11.88	12.07	11.80	12.02
5250	NASDAQ	SCVL	Thu, Jan 23, 2014	12.06	12.15	11.88	11.99
5249	NASDAQ	SCVL	Wed, Jan 22, 2014	12.19	12.19	12.08	12.08
5248	NASDAQ	SCVL	Tue, Jan 21, 2014	12.22	12.26	12.05	12.16
5247	NASDAQ	SCVL	Fri, Jan 17, 2014	12.23	12.23	12.02	12.19
5246	NASDAQ	SCVL	Thu, Jan 16, 2014	12.39	12.60	12.13	12.21
5245	NASDAQ	SCVL	Wed, Jan 15, 2014	12.39	12.50	12.33	12.41
5244	NASDAQ	SCVL	Tue, Jan 14, 2014	12.69	12.71	12.38	12.40
5243	NASDAQ	SCVL	Mon, Jan 13, 2014	12.94	13.02	12.41	12.69
5242	NASDAQ	SCVL	Fri, Jan 10, 2014	12.75	13.23	12.70	12.96
5241	NASDAQ	SCVL	Thu, Jan 9, 2014	13.93	13.93	13.47	13.67
5240	NASDAQ	SCVL	Wed, Jan 8, 2014	14.32	14.25	13.87	13.93
5239	NASDAQ	SCVL	Tue, Jan 7, 2014	14.55	14.88	14.29	14.32
5238	NASDAQ	SCVL	Mon, Jan 6, 2014	14.70	14.72	14.38	14.42
5237	NASDAQ	SCVL	Fri, Jan 3, 2014	14.56	14.78	14.56	14.69
5236	NASDAQ	SCVL	Thu, Jan 2, 2014	14.49	14.62	14.38	14.55
5235	NASDAQ	SCVL	Tue, Dec 31, 2013	14.50	14.56	14.42	14.51
5234	NASDAQ	SCVL	Mon, Dec 30, 2013	14.54	14.58	14.44	14.52
5233	NASDAQ	SCVL	Fri, Dec 27, 2013	14.46	14.58	14.28	14.57
5232	NASDAQ	SCVL	Thu, Dec 26, 2013	14.44	14.56	14.37	14.41
5231	NASDAQ	SCVL	Tue, Dec 24, 2013	14.37	14.50	14.28	14.40
5230	NASDAQ	SCVL	Mon, Dec 23, 2013	14.49	14.62	14.32	14.37
5229	NASDAQ	SCVL	Fri, Dec 20, 2013	14.33	14.61	14.02	14.42
5228	NASDAQ	SCVL	Thu, Dec 19, 2013	14.40	14.40	14.20	14.26
5227	NASDAQ	SCVL	Wed, Dec 18, 2013	14.32	14.55	14.17	14.43
5226	NASDAQ	SCVL	Tue, Dec 17, 2013	14.29	14.40	14.19	14.26
5225	NASDAQ	SCVL	Mon, Dec 16, 2013	14.16	14.38	14.12	14.33
5224	NASDAQ	SCVL	Fri, Dec 13, 2013	14.13	14.35	14.09	14.14
5223	NASDAQ	SCVL	Thu, Dec 12, 2013	14.09	14.30	14.02	14.14
5222	NASDAQ	SCVL	Wed, Dec 11, 2013	14.08	14.38	14.00	14.05
5221	NASDAQ	SCVL	Tue, Dec 10, 2013	14.08	14.20	14.00	14.10
5220	NASDAQ	SCVL	Mon, Dec 9, 2013	14.03	14.10	13.82	14.10
5219	NASDAQ	SCVL	Fri, Dec 6, 2013	14.16	14.31	13.96	14.06
5218	NASDAQ	SCVL	Thu, Dec 5, 2013	14.11	14.21	13.97	14.07
5217	NASDAQ	SCVL	Wed, Dec 4, 2013	14.35	14.61	13.96	14.06
5216	NASDAQ	SCVL	Tue, Dec 3, 2013	13.74	14.70	13.74	14.36
5215	NASDAQ	SCVL	Mon, Dec 2, 2013	14.47	14.47	13.61	13.74
5214	NASDAQ	SCVL	Fri, Nov 29, 2013	14.34	14.50	14.24	14.47
5213	NASDAQ	SCVL	Wed, Nov 27, 2013	13.74	14.24	13.70	14.23
5212	NASDAQ	SCVL	Tue, Nov 26, 2013	13.54	13.80	13.48	13.75
5211	NASDAQ	SCVL	Mon, Nov 25, 2013	13.30	13.70	13.30	13.52
5210	NASDAQ	SCVL	Fri, Nov 22, 2013	13.24	13.30	13.09	13.25
5209	NASDAQ	SCVL	Thu, Nov 21, 2013	12.87	13.21	12.82	13.20
5208	NASDAQ	SCVL	Wed, Nov 20, 2013	12.79	13.06	12.60	12.85
5207	NASDAQ	SCVL	Tue, Nov 19, 2013	12.73	13.14	12.59	12.77
5206	NASDAQ	SCVL	Mon, Nov 18, 2013	12.95	13.12	12.72	12.76
5205	NASDAQ	SCVL	Fri, Nov 15, 2013	12.76	13.18	12.72	12.94
5204	NASDAQ	SCVL	Thu, Nov 14, 2013	12.73	12.90	12.52	12.78
5203	NASDAQ	SCVL	Wed, Nov 13, 2013	12.70	12.88	12.70	12.75
5202	NASDAQ	SCVL	Tue, Nov 12, 2013	12.89	12.89	12.71	12.77
5201	NASDAQ	SCVL	Mon, Nov 11, 2013	12.87	13.04	12.70	12.89
5200	NASDAQ	SCVL	Fri, Nov 8, 2013	12.62	13.20	12.62	12.85
5199	NASDAQ	SCVL	Thu, Nov 7, 2013	12.87	12.93	12.55	12.63
5198	NASDAQ	SCVL	Wed, Nov 6, 2013	12.89	12.93	12.59	12.78
5197	NASDAQ	SCVL	Tue, Nov 5, 2013	12.80	13.44	12.75	12.78
5196	NASDAQ	SCVL	Mon, Nov 4, 2013	12.60	12.93	12.46	12.83
5195	NASDAQ	SCVL	Fri, Nov 1, 2013	12.99	13.03	12.47	12.60
5194	NASDAQ	SCVL	Thu, Oct 31, 2013	13.31	13.31	12.99	13.00
5193	NASDAQ	SCVL	Wed, Oct 30, 2013	13.45	13.50	13.28	13.30
5192	NASDAQ	SCVL	Tue, Oct 29, 2013	13.64	13.65	13.29	13.45
5191	NASDAQ	SCVL	Mon, Oct 28, 2013	13.63	13.69	13.41	13.59
5190	NASDAQ	SCVL	Fri, Oct 25, 2013	13.94	14.00	13.86	13.89
5189	NASDAQ	SCVL	Thu, Oct 24, 2013	13.64	13.97	13.60	13.90
5188	NASDAQ	SCVL	Wed, Oct 23, 2013	13.69	13.75	13.62	13.63
5187	NASDAQ	SCVL	Tue, Oct 22, 2013	13.74	13.75	13.67	13.72
5186	NASDAQ	SCVL	Mon, Oct 21, 2013	13.60	13.73	13.51	13.65
5185	NASDAQ	SCVL	Fri, Oct 18, 2013	13.57	13.69	13.39	13.57
5184	NASDAQ	SCVL	Thu, Oct 17, 2013	13.33	13.63	13.33	13.52
5183	NASDAQ	SCVL	Wed, Oct 16, 2013	13.39	13.44	13.36	13.40
5182	NASDAQ	SCVL	Tue, Oct 15, 2013	13.43	13.43	13.23	13.26
5181	NASDAQ	SCVL	Mon, Oct 14, 2013	13.11	13.43	13.11	13.42
5180	NASDAQ	SCVL	Fri, Oct 11, 2013	13.13	13.20	13.05	13.18
5179	NASDAQ	SCVL	Thu, Oct 10, 2013	13.06	13.18	12.91	13.15
5178	NASDAQ	SCVL	Wed, Oct 9, 2013	13.05	13.05	12.91	12.93
5177	NASDAQ	SCVL	Tue, Oct 8, 2013	13.01	13.13	12.95	12.97
5176	NASDAQ	SCVL	Mon, Oct 7, 2013	13.10	13.20	13.01	13.05
5175	NASDAQ	SCVL	Fri, Oct 4, 2013	13.22	13.34	13.14	13.26
5174	NASDAQ	SCVL	Thu, Oct 3, 2013	13.36	13.38	13.21	13.25
5173	NASDAQ	SCVL	Wed, Oct 2, 2013	13.41	13.58	13.39	13.45
5172	NASDAQ	SCVL	Tue, Oct 1, 2013	13.50	13.63	13.47	13.51
5171	NASDAQ	SCVL	Mon, Sep 30, 2013	13.40	13.61	13.40	13.51
5170	NASDAQ	SCVL	Fri, Sep 27, 2013	13.41	13.56	13.41	13.48
5169	NASDAQ	SCVL	Thu, Sep 26, 2013	13.39	13.45	13.05	13.43
5168	NASDAQ	SCVL	Wed, Sep 25, 2013	13.49	13.55	13.27	13.38
5167	NASDAQ	SCVL	Tue, Sep 24, 2013	13.50	13.70	13.46	13.50
5166	NASDAQ	SCVL	Mon, Sep 23, 2013	13.52	13.68	13.47	13.49
5165	NASDAQ	SCVL	Fri, Sep 20, 2013	13.59	13.65	13.50	13.53
5164	NASDAQ	SCVL	Thu, Sep 19, 2013	13.54	13.66	13.36	13.58
5163	NASDAQ	SCVL	Wed, Sep 18, 2013	13.42	13.67	13.21	13.53
5162	NASDAQ	SCVL	Tue, Sep 17, 2013	13.30	13.43	13.30	13.42
5161	NASDAQ	SCVL	Mon, Sep 16, 2013	13.41	13.41	13.20	13.26
5160	NASDAQ	SCVL	Fri, Sep 13, 2013	13.28	13.38	13.26	13.30
5159	NASDAQ	SCVL	Thu, Sep 12, 2013	13.32	13.37	13.13	13.22
5158	NASDAQ	SCVL	Wed, Sep 11, 2013	13.30	13.38	13.20	13.31
5157	NASDAQ	SCVL	Tue, Sep 10, 2013	13.24	13.52	13.07	13.30
5156	NASDAQ	SCVL	Mon, Sep 9, 2013	13.06	13.25	13.00	13.19
5155	NASDAQ	SCVL	Fri, Sep 6, 2013	13.00	13.11	12.68	13.03
5154	NASDAQ	SCVL	Thu, Sep 5, 2013	13.05	13.18	12.91	12.94
5153	NASDAQ	SCVL	Wed, Sep 4, 2013	12.98	13.25	12.95	13.06
5152	NASDAQ	SCVL	Tue, Sep 3, 2013	12.71	13.00	12.71	12.98
5151	NASDAQ	SCVL	Fri, Aug 30, 2013	12.65	12.82	12.18	12.70
5150	NASDAQ	SCVL	Thu, Aug 29, 2013	13.20	13.31	12.98	13.15
5149	NASDAQ	SCVL	Wed, Aug 28, 2013	12.78	13.30	12.78	13.17
5148	NASDAQ	SCVL	Tue, Aug 27, 2013	13.05	13.24	12.75	12.80
5147	NASDAQ	SCVL	Mon, Aug 26, 2013	13.35	13.43	13.13	13.16
5146	NASDAQ	SCVL	Fri, Aug 23, 2013	13.31	13.50	13.23	13.28
5145	NASDAQ	SCVL	Thu, Aug 22, 2013	13.23	13.49	13.18	13.31
5144	NASDAQ	SCVL	Wed, Aug 21, 2013	13.23	13.34	13.16	13.23
5143	NASDAQ	SCVL	Tue, Aug 20, 2013	13.17	13.30	13.07	13.23
5142	NASDAQ	SCVL	Mon, Aug 19, 2013	13.12	13.40	13.10	13.15
5141	NASDAQ	SCVL	Fri, Aug 16, 2013	13.07	13.32	13.07	13.21
5140	NASDAQ	SCVL	Thu, Aug 15, 2013	13.10	13.25	13.03	13.13
5139	NASDAQ	SCVL	Wed, Aug 14, 2013	13.27	13.30	13.20	13.25
5138	NASDAQ	SCVL	Tue, Aug 13, 2013	13.32	13.38	13.20	13.31
5137	NASDAQ	SCVL	Mon, Aug 12, 2013	13.16	13.29	13.16	13.28
5136	NASDAQ	SCVL	Fri, Aug 9, 2013	13.26	13.32	13.17	13.17
5135	NASDAQ	SCVL	Thu, Aug 8, 2013	13.31	13.36	13.19	13.33
5134	NASDAQ	SCVL	Wed, Aug 7, 2013	13.27	13.29	13.02	13.20
5133	NASDAQ	SCVL	Tue, Aug 6, 2013	13.53	13.53	13.12	13.34
5132	NASDAQ	SCVL	Mon, Aug 5, 2013	13.38	13.61	13.27	13.59
5131	NASDAQ	SCVL	Fri, Aug 2, 2013	13.38	13.50	13.15	13.42
5130	NASDAQ	SCVL	Thu, Aug 1, 2013	13.43	13.57	13.37	13.52
5129	NASDAQ	SCVL	Wed, Jul 31, 2013	13.39	13.56	13.31	13.36
5128	NASDAQ	SCVL	Tue, Jul 30, 2013	13.41	13.42	13.17	13.38
5127	NASDAQ	SCVL	Mon, Jul 29, 2013	13.42	13.58	13.31	13.32
5126	NASDAQ	SCVL	Fri, Jul 26, 2013	13.49	13.51	13.34	13.48
5125	NASDAQ	SCVL	Thu, Jul 25, 2013	13.43	13.61	13.36	13.57
5124	NASDAQ	SCVL	Wed, Jul 24, 2013	13.49	13.52	13.36	13.42
5123	NASDAQ	SCVL	Tue, Jul 23, 2013	13.38	13.50	13.30	13.48
5122	NASDAQ	SCVL	Mon, Jul 22, 2013	13.31	13.39	13.22	13.30
5121	NASDAQ	SCVL	Fri, Jul 19, 2013	13.20	13.39	13.20	13.33
5120	NASDAQ	SCVL	Thu, Jul 18, 2013	13.05	13.45	13.05	13.25
5119	NASDAQ	SCVL	Wed, Jul 17, 2013	13.01	13.12	12.98	13.05
5118	NASDAQ	SCVL	Tue, Jul 16, 2013	12.81	12.97	12.77	12.93
5117	NASDAQ	SCVL	Mon, Jul 15, 2013	12.78	13.09	12.78	12.83
5116	NASDAQ	SCVL	Fri, Jul 12, 2013	12.68	12.78	12.60	12.74
5115	NASDAQ	SCVL	Thu, Jul 11, 2013	12.33	12.67	12.32	12.66
5114	NASDAQ	SCVL	Wed, Jul 10, 2013	12.16	12.26	12.12	12.26
5113	NASDAQ	SCVL	Tue, Jul 9, 2013	12.13	12.21	12.06	12.16
5112	NASDAQ	SCVL	Mon, Jul 8, 2013	11.96	12.14	11.96	12.10
5111	NASDAQ	SCVL	Fri, Jul 5, 2013	12.11	12.11	11.76	11.97
5110	NASDAQ	SCVL	Wed, Jul 3, 2013	11.77	11.96	11.73	11.90
5109	NASDAQ	SCVL	Tue, Jul 2, 2013	12.00	12.07	11.69	11.87
5108	NASDAQ	SCVL	Mon, Jul 1, 2013	12.03	12.13	11.96	12.01
5107	NASDAQ	SCVL	Fri, Jun 28, 2013	11.87	12.13	11.84	12.01
5106	NASDAQ	SCVL	Thu, Jun 27, 2013	11.83	11.95	11.82	11.95
5105	NASDAQ	SCVL	Wed, Jun 26, 2013	12.05	12.13	11.70	11.75
5104	NASDAQ	SCVL	Tue, Jun 25, 2013	11.50	12.13	11.42	12.00
5103	NASDAQ	SCVL	Mon, Jun 24, 2013	11.55	11.60	11.17	11.44
5102	NASDAQ	SCVL	Fri, Jun 21, 2013	11.86	12.24	11.59	11.63
5101	NASDAQ	SCVL	Thu, Jun 20, 2013	11.82	12.06	11.68	11.81
5100	NASDAQ	SCVL	Wed, Jun 19, 2013	12.23	12.30	11.84	11.96
5099	NASDAQ	SCVL	Tue, Jun 18, 2013	12.25	12.30	11.92	12.21
5098	NASDAQ	SCVL	Mon, Jun 17, 2013	12.18	12.37	12.08	12.27
5097	NASDAQ	SCVL	Fri, Jun 14, 2013	12.28	12.31	12.04	12.08
5096	NASDAQ	SCVL	Thu, Jun 13, 2013	11.93	12.35	11.93	12.33
5095	NASDAQ	SCVL	Wed, Jun 12, 2013	12.10	12.33	11.85	11.89
5094	NASDAQ	SCVL	Tue, Jun 11, 2013	12.23	12.33	12.05	12.05
5093	NASDAQ	SCVL	Mon, Jun 10, 2013	12.19	12.35	12.15	12.35
5092	NASDAQ	SCVL	Fri, Jun 7, 2013	12.33	12.35	12.12	12.19
5091	NASDAQ	SCVL	Thu, Jun 6, 2013	12.13	12.36	11.98	12.25
5090	NASDAQ	SCVL	Wed, Jun 5, 2013	12.21	12.31	11.99	12.17
5089	NASDAQ	SCVL	Tue, Jun 4, 2013	12.32	12.33	11.97	12.25
5088	NASDAQ	SCVL	Mon, Jun 3, 2013	12.20	12.38	12.09	12.32
5087	NASDAQ	SCVL	Fri, May 31, 2013	12.05	12.46	12.00	12.14
5086	NASDAQ	SCVL	Thu, May 30, 2013	11.77	12.40	11.63	12.12
5085	NASDAQ	SCVL	Wed, May 29, 2013	11.85	11.85	11.56	11.76
5084	NASDAQ	SCVL	Tue, May 28, 2013	12.29	12.50	11.86	11.91
5083	NASDAQ	SCVL	Fri, May 24, 2013	11.68	12.69	11.50	12.23
5082	NASDAQ	SCVL	Thu, May 23, 2013	10.89	11.14	10.89	11.11
5081	NASDAQ	SCVL	Wed, May 22, 2013	10.82	11.18	10.82	10.98
5080	NASDAQ	SCVL	Tue, May 21, 2013	10.87	10.94	10.75	10.85
5079	NASDAQ	SCVL	Mon, May 20, 2013	10.71	10.93	10.56	10.90
5078	NASDAQ	SCVL	Fri, May 17, 2013	10.71	10.74	10.58	10.71
5077	NASDAQ	SCVL	Thu, May 16, 2013	10.72	10.73	10.61	10.65
5076	NASDAQ	SCVL	Wed, May 15, 2013	10.48	10.74	10.43	10.72
5075	NASDAQ	SCVL	Tue, May 14, 2013	10.43	10.54	10.14	10.48
5074	NASDAQ	SCVL	Mon, May 13, 2013	10.59	10.63	10.36	10.39
5073	NASDAQ	SCVL	Fri, May 10, 2013	10.44	10.64	10.44	10.58
5072	NASDAQ	SCVL	Thu, May 9, 2013	10.41	10.50	10.32	10.41
5071	NASDAQ	SCVL	Wed, May 8, 2013	10.45	10.53	10.37	10.44
5070	NASDAQ	SCVL	Tue, May 7, 2013	10.33	10.50	10.25	10.50
5069	NASDAQ	SCVL	Mon, May 6, 2013	10.22	10.27	10.08	10.27
5068	NASDAQ	SCVL	Fri, May 3, 2013	10.09	10.36	10.09	10.19
5067	NASDAQ	SCVL	Thu, May 2, 2013	9.89	10.13	9.89	9.98
5066	NASDAQ	SCVL	Wed, May 1, 2013	10.39	10.51	9.89	9.90
5065	NASDAQ	SCVL	Tue, Apr 30, 2013	10.33	10.45	10.29	10.42
5064	NASDAQ	SCVL	Mon, Apr 29, 2013	10.44	10.52	10.23	10.38
5063	NASDAQ	SCVL	Fri, Apr 26, 2013	10.31	10.48	10.27	10.45
5062	NASDAQ	SCVL	Thu, Apr 25, 2013	10.20	10.43	10.18	10.35
5061	NASDAQ	SCVL	Wed, Apr 24, 2013	10.05	10.25	10.05	10.21
5060	NASDAQ	SCVL	Tue, Apr 23, 2013	9.89	10.10	9.84	10.08
5059	NASDAQ	SCVL	Mon, Apr 22, 2013	10.10	10.10	9.80	9.87
5058	NASDAQ	SCVL	Fri, Apr 19, 2013	10.13	10.14	9.99	10.07
5057	NASDAQ	SCVL	Thu, Apr 18, 2013	10.13	10.20	9.98	10.15
5056	NASDAQ	SCVL	Wed, Apr 17, 2013	10.21	10.28	9.89	10.14
5055	NASDAQ	SCVL	Tue, Apr 16, 2013	10.32	10.40	10.08	10.24
5054	NASDAQ	SCVL	Mon, Apr 15, 2013	10.46	10.46	10.09	10.25
5053	NASDAQ	SCVL	Fri, Apr 12, 2013	10.35	10.62	10.22	10.54
5052	NASDAQ	SCVL	Thu, Apr 11, 2013	10.16	10.49	10.14	10.41
5051	NASDAQ	SCVL	Wed, Apr 10, 2013	10.03	10.23	9.98	10.21
5050	NASDAQ	SCVL	Tue, Apr 9, 2013	10.20	10.22	10.02	10.06
5049	NASDAQ	SCVL	Mon, Apr 8, 2013	10.32	10.32	10.12	10.21
5048	NASDAQ	SCVL	Fri, Apr 5, 2013	10.07	10.30	9.92	10.27
5047	NASDAQ	SCVL	Thu, Apr 4, 2013	10.01	10.26	9.85	10.23
5046	NASDAQ	SCVL	Wed, Apr 3, 2013	10.23	10.35	10.01	10.01
5045	NASDAQ	SCVL	Tue, Apr 2, 2013	9.92	10.47	9.83	10.24
5044	NASDAQ	SCVL	Mon, Apr 1, 2013	10.22	10.37	10.02	10.11
5043	NASDAQ	SCVL	Thu, Mar 28, 2013	10.30	10.30	10.20	10.22
5042	NASDAQ	SCVL	Wed, Mar 27, 2013	10.27	10.40	10.22	10.27
5041	NASDAQ	SCVL	Tue, Mar 26, 2013	10.60	10.60	10.13	10.34
5040	NASDAQ	SCVL	Mon, Mar 25, 2013	10.55	10.59	10.36	10.57
5039	NASDAQ	SCVL	Fri, Mar 22, 2013	10.37	10.59	10.31	10.52
5038	NASDAQ	SCVL	Thu, Mar 21, 2013	10.52	10.59	10.24	10.34
5037	NASDAQ	SCVL	Wed, Mar 20, 2013	10.54	10.87	10.41	10.59
5036	NASDAQ	SCVL	Tue, Mar 19, 2013	10.79	10.90	10.72	10.75
5035	NASDAQ	SCVL	Mon, Mar 18, 2013	10.83	10.90	10.71	10.81
5034	NASDAQ	SCVL	Fri, Mar 15, 2013	10.87	10.90	10.81	10.88
5033	NASDAQ	SCVL	Thu, Mar 14, 2013	10.51	10.84	10.51	10.83
5032	NASDAQ	SCVL	Wed, Mar 13, 2013	10.45	10.56	10.35	10.51
5031	NASDAQ	SCVL	Tue, Mar 12, 2013	10.36	10.43	10.25	10.28
5030	NASDAQ	SCVL	Mon, Mar 11, 2013	10.59	10.60	10.33	10.34
5029	NASDAQ	SCVL	Fri, Mar 8, 2013	10.33	10.66	10.33	10.57
5028	NASDAQ	SCVL	Thu, Mar 7, 2013	9.65	10.37	9.60	10.26
5027	NASDAQ	SCVL	Wed, Mar 6, 2013	9.89	9.92	9.67	9.75
5026	NASDAQ	SCVL	Tue, Mar 5, 2013	9.83	9.85	9.70	9.84
5025	NASDAQ	SCVL	Mon, Mar 4, 2013	9.76	9.92	9.75	9.83
5024	NASDAQ	SCVL	Fri, Mar 1, 2013	9.63	9.91	9.62	9.75
5023	NASDAQ	SCVL	Thu, Feb 28, 2013	9.62	9.85	9.62	9.72
5022	NASDAQ	SCVL	Wed, Feb 27, 2013	9.52	9.75	9.50	9.64
5021	NASDAQ	SCVL	Tue, Feb 26, 2013	9.76	9.86	9.49	9.53
5020	NASDAQ	SCVL	Mon, Feb 25, 2013	10.00	10.04	9.61	9.72
5019	NASDAQ	SCVL	Fri, Feb 22, 2013	10.02	10.12	9.83	10.00
5018	NASDAQ	SCVL	Thu, Feb 21, 2013	10.12	10.17	9.93	9.97
5017	NASDAQ	SCVL	Wed, Feb 20, 2013	10.21	10.25	10.08	10.10
5016	NASDAQ	SCVL	Tue, Feb 19, 2013	10.14	10.24	10.09	10.22
5015	NASDAQ	SCVL	Fri, Feb 15, 2013	10.28	10.30	10.11	10.11
5014	NASDAQ	SCVL	Thu, Feb 14, 2013	10.29	10.31	10.15	10.22
5013	NASDAQ	SCVL	Wed, Feb 13, 2013	10.32	10.33	10.13	10.14
5012	NASDAQ	SCVL	Tue, Feb 12, 2013	10.13	10.32	10.10	10.30
5011	NASDAQ	SCVL	Mon, Feb 11, 2013	10.19	10.19	10.08	10.10
5010	NASDAQ	SCVL	Fri, Feb 8, 2013	10.18	10.29	10.08	10.18
5009	NASDAQ	SCVL	Thu, Feb 7, 2013	10.26	10.28	10.08	10.14
5008	NASDAQ	SCVL	Wed, Feb 6, 2013	10.16	10.28	10.07	10.24
5007	NASDAQ	SCVL	Tue, Feb 5, 2013	10.17	10.31	10.05	10.16
5006	NASDAQ	SCVL	Mon, Feb 4, 2013	10.24	10.34	10.05	10.11
5005	NASDAQ	SCVL	Fri, Feb 1, 2013	10.30	10.40	10.25	10.25
5004	NASDAQ	SCVL	Thu, Jan 31, 2013	10.19	10.41	10.17	10.24
5003	NASDAQ	SCVL	Wed, Jan 30, 2013	10.30	10.33	10.13	10.20
5002	NASDAQ	SCVL	Tue, Jan 29, 2013	10.45	10.47	10.23	10.26
5001	NASDAQ	SCVL	Mon, Jan 28, 2013	10.64	10.68	10.40	10.46
5000	NASDAQ	SCVL	Fri, Jan 25, 2013	10.54	10.65	10.52	10.60
4999	NASDAQ	SCVL	Thu, Jan 24, 2013	10.42	10.65	10.34	10.52
4998	NASDAQ	SCVL	Wed, Jan 23, 2013	10.38	10.50	10.38	10.43
4997	NASDAQ	SCVL	Tue, Jan 22, 2013	10.38	10.43	10.29	10.37
4996	NASDAQ	SCVL	Fri, Jan 18, 2013	10.52	10.57	10.36	10.38
4995	NASDAQ	SCVL	Thu, Jan 17, 2013	10.51	10.61	10.41	10.55
4994	NASDAQ	SCVL	Wed, Jan 16, 2013	10.16	10.66	10.15	10.53
4993	NASDAQ	SCVL	Tue, Jan 15, 2013	9.89	10.25	9.89	10.16
4992	NASDAQ	SCVL	Mon, Jan 14, 2013	10.01	10.03	9.84	9.91
4991	NASDAQ	SCVL	Fri, Jan 11, 2013	10.11	10.11	10.00	10.00
4990	NASDAQ	SCVL	Thu, Jan 10, 2013	10.10	10.12	9.95	10.09
4989	NASDAQ	SCVL	Wed, Jan 9, 2013	10.23	10.23	10.07	10.09
4988	NASDAQ	SCVL	Tue, Jan 8, 2013	9.99	10.21	9.88	10.18
4987	NASDAQ	SCVL	Mon, Jan 7, 2013	10.37	10.42	9.94	10.03
4986	NASDAQ	SCVL	Fri, Jan 4, 2013	10.37	10.50	10.32	10.38
4985	NASDAQ	SCVL	Thu, Jan 3, 2013	10.20	10.41	10.18	10.31
4984	NASDAQ	SCVL	Wed, Jan 2, 2013	10.50	10.58	10.17	10.22
4983	NASDAQ	SCVL	Mon, Dec 31, 2012	9.89	10.35	9.86	10.25
4982	NASDAQ	SCVL	Fri, Dec 28, 2012	9.63	9.99	9.58	9.84
4981	NASDAQ	SCVL	Thu, Dec 27, 2012	9.56	9.70	9.40	9.63
4980	NASDAQ	SCVL	Wed, Dec 26, 2012	9.99	9.99	9.48	9.53
4979	NASDAQ	SCVL	Mon, Dec 24, 2012	9.85	10.03	9.85	9.94
4978	NASDAQ	SCVL	Fri, Dec 21, 2012	9.90	9.91	9.58	9.88
4977	NASDAQ	SCVL	Thu, Dec 20, 2012	9.97	10.04	9.91	9.97
4976	NASDAQ	SCVL	Wed, Dec 19, 2012	9.92	9.99	9.86	9.96
4975	NASDAQ	SCVL	Tue, Dec 18, 2012	9.86	9.95	9.80	9.91
4974	NASDAQ	SCVL	Mon, Dec 17, 2012	9.71	9.89	9.69	9.83
4973	NASDAQ	SCVL	Fri, Dec 14, 2012	9.53	9.78	9.53	9.70
4972	NASDAQ	SCVL	Thu, Dec 13, 2012	10.00	10.09	9.49	9.52
4971	NASDAQ	SCVL	Wed, Dec 12, 2012	10.66	10.71	10.45	10.54
4970	NASDAQ	SCVL	Tue, Dec 11, 2012	10.85	10.89	10.53	10.57
4969	NASDAQ	SCVL	Mon, Dec 10, 2012	10.78	10.92	10.69	10.77
4968	NASDAQ	SCVL	Fri, Dec 7, 2012	11.14	11.17	10.77	10.78
4967	NASDAQ	SCVL	Thu, Dec 6, 2012	11.05	11.16	10.89	10.95
4966	NASDAQ	SCVL	Wed, Dec 5, 2012	11.17	11.23	10.90	11.03
4965	NASDAQ	SCVL	Tue, Dec 4, 2012	11.18	11.31	11.00	11.10
4964	NASDAQ	SCVL	Mon, Dec 3, 2012	11.15	11.39	11.00	11.20
4963	NASDAQ	SCVL	Fri, Nov 30, 2012	11.22	11.34	10.97	11.06
4962	NASDAQ	SCVL	Thu, Nov 29, 2012	11.17	11.31	11.14	11.18
4961	NASDAQ	SCVL	Wed, Nov 28, 2012	11.00	11.25	10.95	11.25
4960	NASDAQ	SCVL	Tue, Nov 27, 2012	10.64	11.10	10.51	11.05
4959	NASDAQ	SCVL	Mon, Nov 26, 2012	10.32	10.72	10.15	10.66
4958	NASDAQ	SCVL	Fri, Nov 23, 2012	10.25	10.48	10.18	10.40
4957	NASDAQ	SCVL	Wed, Nov 21, 2012	10.22	10.40	10.19	10.26
4956	NASDAQ	SCVL	Tue, Nov 20, 2012	10.47	10.50	10.01	10.22
4955	NASDAQ	SCVL	Mon, Nov 19, 2012	11.41	11.63	11.36	11.51
4954	NASDAQ	SCVL	Fri, Nov 16, 2012	11.13	11.32	11.00	11.29
4953	NASDAQ	SCVL	Thu, Nov 15, 2012	11.14	11.25	10.97	11.18
4952	NASDAQ	SCVL	Wed, Nov 14, 2012	11.25	11.43	11.01	11.10
4951	NASDAQ	SCVL	Tue, Nov 13, 2012	10.99	11.28	10.99	11.20
4950	NASDAQ	SCVL	Mon, Nov 12, 2012	11.24	11.34	10.99	11.04
4949	NASDAQ	SCVL	Fri, Nov 9, 2012	11.34	11.35	11.19	11.25
4948	NASDAQ	SCVL	Thu, Nov 8, 2012	11.77	11.79	11.30	11.36
4947	NASDAQ	SCVL	Wed, Nov 7, 2012	11.81	11.91	11.69	11.75
4946	NASDAQ	SCVL	Tue, Nov 6, 2012	11.73	11.89	11.59	11.87
4945	NASDAQ	SCVL	Mon, Nov 5, 2012	11.55	11.73	11.36	11.66
4944	NASDAQ	SCVL	Fri, Nov 2, 2012	11.80	11.84	11.47	11.53
4943	NASDAQ	SCVL	Thu, Nov 1, 2012	11.73	11.92	11.60	11.73
4942	NASDAQ	SCVL	Wed, Oct 31, 2012	11.71	11.73	11.59	11.69
4941	NASDAQ	SCVL	Fri, Oct 26, 2012	11.73	11.74	11.53	11.74
4940	NASDAQ	SCVL	Thu, Oct 25, 2012	11.80	11.80	11.66	11.71
4939	NASDAQ	SCVL	Wed, Oct 24, 2012	11.97	11.97	11.63	11.75
4938	NASDAQ	SCVL	Tue, Oct 23, 2012	11.89	12.03	11.80	11.95
4937	NASDAQ	SCVL	Mon, Oct 22, 2012	11.75	12.00	11.74	11.98
4936	NASDAQ	SCVL	Fri, Oct 19, 2012	11.60	11.83	11.47	11.80
4935	NASDAQ	SCVL	Thu, Oct 18, 2012	12.06	12.14	11.60	11.74
4934	NASDAQ	SCVL	Wed, Oct 17, 2012	11.96	12.25	11.89	12.13
4933	NASDAQ	SCVL	Tue, Oct 16, 2012	11.97	12.04	11.92	11.97
4932	NASDAQ	SCVL	Mon, Oct 15, 2012	12.06	12.06	11.81	11.90
4931	NASDAQ	SCVL	Fri, Oct 12, 2012	12.01	12.01	11.84	11.95
4930	NASDAQ	SCVL	Thu, Oct 11, 2012	12.08	12.08	11.91	12.00
4929	NASDAQ	SCVL	Wed, Oct 10, 2012	11.90	12.05	11.88	11.94
4928	NASDAQ	SCVL	Tue, Oct 9, 2012	11.75	12.06	11.71	11.91
4927	NASDAQ	SCVL	Mon, Oct 8, 2012	11.26	11.39	11.25	11.33
4926	NASDAQ	SCVL	Fri, Oct 5, 2012	11.41	11.48	11.24	11.29
4925	NASDAQ	SCVL	Thu, Oct 4, 2012	11.39	11.45	11.31	11.40
4924	NASDAQ	SCVL	Wed, Oct 3, 2012	11.69	11.69	11.35	11.37
4923	NASDAQ	SCVL	Tue, Oct 2, 2012	11.64	11.73	10.88	11.71
4922	NASDAQ	SCVL	Mon, Oct 1, 2012	11.86	11.93	11.50	11.57
4921	NASDAQ	SCVL	Fri, Sep 28, 2012	11.77	11.93	11.76	11.77
4920	NASDAQ	SCVL	Thu, Sep 27, 2012	11.74	11.93	11.74	11.89
4919	NASDAQ	SCVL	Wed, Sep 26, 2012	11.79	11.89	11.68	11.73
4918	NASDAQ	SCVL	Tue, Sep 25, 2012	11.85	11.92	11.74	11.80
4917	NASDAQ	SCVL	Mon, Sep 24, 2012	11.64	11.85	11.63	11.82
4916	NASDAQ	SCVL	Fri, Sep 21, 2012	12.01	12.01	11.70	11.71
4915	NASDAQ	SCVL	Thu, Sep 20, 2012	11.77	11.95	11.68	11.86
4914	NASDAQ	SCVL	Wed, Sep 19, 2012	12.10	12.10	11.86	11.86
4913	NASDAQ	SCVL	Tue, Sep 18, 2012	11.90	12.10	11.89	12.08
4912	NASDAQ	SCVL	Mon, Sep 17, 2012	12.03	12.08	11.78	11.94
4911	NASDAQ	SCVL	Fri, Sep 14, 2012	12.10	12.20	12.00	12.10
4910	NASDAQ	SCVL	Thu, Sep 13, 2012	12.02	12.14	11.87	12.06
4909	NASDAQ	SCVL	Wed, Sep 12, 2012	11.92	12.04	11.90	12.02
4908	NASDAQ	SCVL	Tue, Sep 11, 2012	11.74	11.90	11.66	11.86
4907	NASDAQ	SCVL	Mon, Sep 10, 2012	11.62	11.72	11.44	11.66
4906	NASDAQ	SCVL	Fri, Sep 7, 2012	11.38	11.62	11.31	11.60
4905	NASDAQ	SCVL	Thu, Sep 6, 2012	11.05	11.35	11.02	11.34
4904	NASDAQ	SCVL	Wed, Sep 5, 2012	11.09	11.09	10.98	11.03
4903	NASDAQ	SCVL	Tue, Sep 4, 2012	11.00	11.13	10.95	11.06
4902	NASDAQ	SCVL	Fri, Aug 31, 2012	11.17	11.17	10.96	11.00
4901	NASDAQ	SCVL	Thu, Aug 30, 2012	11.15	11.19	11.06	11.07
4900	NASDAQ	SCVL	Wed, Aug 29, 2012	11.14	11.31	11.05	11.20
4899	NASDAQ	SCVL	Tue, Aug 28, 2012	11.22	11.37	11.18	11.35
4898	NASDAQ	SCVL	Mon, Aug 27, 2012	11.38	11.40	11.16	11.29
4897	NASDAQ	SCVL	Fri, Aug 24, 2012	11.75	11.96	10.90	11.29
4896	NASDAQ	SCVL	Thu, Aug 23, 2012	12.00	12.33	11.83	12.19
4895	NASDAQ	SCVL	Wed, Aug 22, 2012	11.74	11.98	11.69	11.98
4894	NASDAQ	SCVL	Tue, Aug 21, 2012	11.70	11.80	11.58	11.70
4893	NASDAQ	SCVL	Mon, Aug 20, 2012	11.48	11.72	11.39	11.69
4892	NASDAQ	SCVL	Fri, Aug 17, 2012	11.03	11.60	11.01	11.55
4891	NASDAQ	SCVL	Thu, Aug 16, 2012	11.04	11.13	10.95	11.07
4890	NASDAQ	SCVL	Wed, Aug 15, 2012	10.99	11.07	10.88	11.01
4889	NASDAQ	SCVL	Tue, Aug 14, 2012	11.13	11.14	10.85	10.92
4888	NASDAQ	SCVL	Mon, Aug 13, 2012	10.85	11.09	10.56	11.04
4887	NASDAQ	SCVL	Fri, Aug 10, 2012	11.04	11.11	10.79	10.83
4886	NASDAQ	SCVL	Thu, Aug 9, 2012	11.11	11.17	10.93	11.03
4885	NASDAQ	SCVL	Wed, Aug 8, 2012	11.01	11.13	10.63	11.08
4884	NASDAQ	SCVL	Tue, Aug 7, 2012	10.84	11.09	10.84	11.04
4883	NASDAQ	SCVL	Mon, Aug 6, 2012	10.69	10.88	10.63	10.76
4882	NASDAQ	SCVL	Fri, Aug 3, 2012	10.76	10.92	10.40	10.63
4881	NASDAQ	SCVL	Thu, Aug 2, 2012	10.68	10.90	10.47	10.61
4880	NASDAQ	SCVL	Wed, Aug 1, 2012	11.14	11.20	10.74	10.77
4879	NASDAQ	SCVL	Tue, Jul 31, 2012	11.31	11.39	11.09	11.10
4878	NASDAQ	SCVL	Mon, Jul 30, 2012	11.18	11.44	11.18	11.30
4877	NASDAQ	SCVL	Fri, Jul 27, 2012	11.15	11.29	11.06	11.14
4876	NASDAQ	SCVL	Thu, Jul 26, 2012	11.17	11.38	11.07	11.12
4875	NASDAQ	SCVL	Wed, Jul 25, 2012	11.00	11.17	10.95	11.06
4874	NASDAQ	SCVL	Tue, Jul 24, 2012	10.93	10.97	10.63	10.90
4873	NASDAQ	SCVL	Mon, Jul 23, 2012	10.91	11.04	10.84	10.84
4872	NASDAQ	SCVL	Fri, Jul 20, 2012	11.25	11.38	11.08	11.09
4871	NASDAQ	SCVL	Thu, Jul 19, 2012	11.50	11.63	11.28	11.31
4870	NASDAQ	SCVL	Wed, Jul 18, 2012	11.52	11.65	11.37	11.46
4869	NASDAQ	SCVL	Tue, Jul 17, 2012	11.70	11.73	11.50	11.55
4868	NASDAQ	SCVL	Mon, Jul 16, 2012	11.63	11.79	11.56	11.66
4867	NASDAQ	SCVL	Fri, Jul 13, 2012	11.14	11.72	11.14	11.69
4866	NASDAQ	SCVL	Thu, Jul 12, 2012	11.03	11.10	10.78	11.05
4865	NASDAQ	SCVL	Wed, Jul 11, 2012	11.35	11.36	11.05	11.07
4864	NASDAQ	SCVL	Tue, Jul 10, 2012	11.60	11.65	11.28	11.37
4863	NASDAQ	SCVL	Mon, Jul 9, 2012	11.25	11.64	11.25	11.52
4862	NASDAQ	SCVL	Fri, Jul 6, 2012	11.42	11.68	11.24	11.29
4861	NASDAQ	SCVL	Thu, Jul 5, 2012	11.19	11.59	11.19	11.55
4860	NASDAQ	SCVL	Tue, Jul 3, 2012	11.02	11.27	11.02	11.18
4859	NASDAQ	SCVL	Mon, Jul 2, 2012	10.82	11.09	10.70	11.07
4858	NASDAQ	SCVL	Fri, Jun 29, 2012	10.71	10.91	10.64	10.75
4857	NASDAQ	SCVL	Thu, Jun 28, 2012	10.46	10.58	10.23	10.49
4856	NASDAQ	SCVL	Wed, Jun 27, 2012	10.51	10.67	10.45	10.56
4855	NASDAQ	SCVL	Tue, Jun 26, 2012	10.49	10.56	10.38	10.47
4854	NASDAQ	SCVL	Mon, Jun 25, 2012	10.33	10.55	10.33	10.43
4853	NASDAQ	SCVL	Fri, Jun 22, 2012	10.06	10.45	10.06	10.43
4852	NASDAQ	SCVL	Thu, Jun 21, 2012	10.19	10.33	9.80	10.04
4851	NASDAQ	SCVL	Wed, Jun 20, 2012	10.32	10.36	10.09	10.20
4850	NASDAQ	SCVL	Tue, Jun 19, 2012	10.06	10.37	10.06	10.37
4849	NASDAQ	SCVL	Mon, Jun 18, 2012	10.25	10.39	10.01	10.01
4848	NASDAQ	SCVL	Fri, Jun 15, 2012	10.22	10.58	10.22	10.39
4847	NASDAQ	SCVL	Thu, Jun 14, 2012	10.06	10.32	10.06	10.29
4846	NASDAQ	SCVL	Wed, Jun 13, 2012	10.21	10.25	9.98	10.04
4845	NASDAQ	SCVL	Tue, Jun 12, 2012	10.14	10.28	10.08	10.25
4844	NASDAQ	SCVL	Mon, Jun 11, 2012	10.59	10.59	10.11	10.11
4843	NASDAQ	SCVL	Fri, Jun 8, 2012	10.30	10.57	10.30	10.53
4842	NASDAQ	SCVL	Thu, Jun 7, 2012	10.42	10.45	10.22	10.28
4841	NASDAQ	SCVL	Wed, Jun 6, 2012	10.32	10.43	10.19	10.30
4840	NASDAQ	SCVL	Tue, Jun 5, 2012	10.06	10.29	10.00	10.27
4839	NASDAQ	SCVL	Mon, Jun 4, 2012	10.19	10.35	10.06	10.14
4838	NASDAQ	SCVL	Fri, Jun 1, 2012	10.42	10.43	9.61	10.17
4837	NASDAQ	SCVL	Thu, May 31, 2012	10.66	10.67	10.36	10.59
4836	NASDAQ	SCVL	Wed, May 30, 2012	10.68	10.75	10.53	10.62
4835	NASDAQ	SCVL	Tue, May 29, 2012	10.87	10.99	10.53	10.81
4834	NASDAQ	SCVL	Fri, May 25, 2012	10.69	10.89	10.65	10.77
4833	NASDAQ	SCVL	Thu, May 24, 2012	10.81	10.90	10.62	10.72
4832	NASDAQ	SCVL	Wed, May 23, 2012	10.53	10.90	10.53	10.82
4831	NASDAQ	SCVL	Tue, May 22, 2012	10.80	10.93	10.54	10.64
4830	NASDAQ	SCVL	Mon, May 21, 2012	10.88	10.88	10.52	10.78
4829	NASDAQ	SCVL	Fri, May 18, 2012	9.95	10.88	9.68	10.86
4828	NASDAQ	SCVL	Thu, May 17, 2012	10.03	10.14	9.88	9.94
4827	NASDAQ	SCVL	Wed, May 16, 2012	10.11	10.18	9.93	10.04
4826	NASDAQ	SCVL	Tue, May 15, 2012	10.16	10.34	10.07	10.10
4825	NASDAQ	SCVL	Mon, May 14, 2012	10.08	10.42	9.88	10.19
4824	NASDAQ	SCVL	Fri, May 11, 2012	10.24	10.56	10.07	10.23
4823	NASDAQ	SCVL	Thu, May 10, 2012	10.09	10.30	9.98	10.30
4822	NASDAQ	SCVL	Wed, May 9, 2012	9.84	10.12	9.84	10.00
4821	NASDAQ	SCVL	Tue, May 8, 2012	9.89	10.01	9.69	9.91
4820	NASDAQ	SCVL	Mon, May 7, 2012	9.87	10.05	9.87	9.95
4819	NASDAQ	SCVL	Fri, May 4, 2012	9.98	10.04	9.85	9.90
4818	NASDAQ	SCVL	Thu, May 3, 2012	10.17	10.17	9.92	10.04
4817	NASDAQ	SCVL	Wed, May 2, 2012	9.82	10.25	9.81	10.22
4816	NASDAQ	SCVL	Tue, May 1, 2012	9.72	10.27	9.62	9.89
4815	NASDAQ	SCVL	Mon, Apr 30, 2012	10.07	10.07	9.53	9.72
4814	NASDAQ	SCVL	Fri, Apr 27, 2012	9.90	10.10	9.79	10.03
4813	NASDAQ	SCVL	Thu, Apr 26, 2012	9.65	9.89	9.63	9.88
4812	NASDAQ	SCVL	Wed, Apr 25, 2012	9.61	9.93	9.61	9.67
4811	NASDAQ	SCVL	Tue, Apr 24, 2012	9.42	9.67	9.32	9.54
4810	NASDAQ	SCVL	Mon, Apr 23, 2012	9.59	9.68	9.34	9.45
4809	NASDAQ	SCVL	Fri, Apr 20, 2012	9.77	9.87	9.62	9.71
4808	NASDAQ	SCVL	Thu, Apr 19, 2012	9.72	9.79	9.56	9.61
4807	NASDAQ	SCVL	Wed, Apr 18, 2012	9.95	9.95	9.62	9.73
4806	NASDAQ	SCVL	Tue, Apr 17, 2012	10.03	10.14	9.95	9.97
4805	NASDAQ	SCVL	Mon, Apr 16, 2012	9.91	10.00	9.71	9.94
4804	NASDAQ	SCVL	Fri, Apr 13, 2012	9.99	10.04	9.74	9.83
4803	NASDAQ	SCVL	Thu, Apr 12, 2012	10.13	10.23	10.01	10.05
4802	NASDAQ	SCVL	Wed, Apr 11, 2012	9.94	10.14	9.91	10.10
4801	NASDAQ	SCVL	Tue, Apr 10, 2012	10.17	10.30	9.76	9.83
4800	NASDAQ	SCVL	Mon, Apr 9, 2012	10.23	10.28	10.00	10.17
4799	NASDAQ	SCVL	Thu, Apr 5, 2012	10.47	10.61	10.33	10.36
4798	NASDAQ	SCVL	Wed, Apr 4, 2012	10.65	10.73	10.40	10.51
4797	NASDAQ	SCVL	Tue, Apr 3, 2012	10.87	10.91	10.69	10.71
4796	NASDAQ	SCVL	Mon, Apr 2, 2012	10.73	10.86	10.72	10.85
4795	NASDAQ	SCVL	Fri, Mar 30, 2012	10.98	10.98	10.74	10.74
4794	NASDAQ	SCVL	Thu, Mar 29, 2012	10.93	10.98	10.83	10.89
4793	NASDAQ	SCVL	Wed, Mar 28, 2012	11.14	11.15	10.85	11.03
4792	NASDAQ	SCVL	Tue, Mar 27, 2012	11.21	11.27	11.06	11.08
4791	NASDAQ	SCVL	Mon, Mar 26, 2012	11.05	11.31	10.97	11.27
4790	NASDAQ	SCVL	Fri, Mar 23, 2012	10.75	11.00	10.65	10.99
4789	NASDAQ	SCVL	Thu, Mar 22, 2012	9.73	10.75	9.56	10.70
4788	NASDAQ	SCVL	Wed, Mar 21, 2012	8.88	8.97	8.78	8.83
4787	NASDAQ	SCVL	Tue, Mar 20, 2012	8.75	8.88	8.70	8.84
4786	NASDAQ	SCVL	Mon, Mar 19, 2012	8.72	8.89	8.68	8.82
4785	NASDAQ	SCVL	Fri, Mar 16, 2012	8.87	8.92	8.74	8.77
4784	NASDAQ	SCVL	Thu, Mar 15, 2012	8.90	8.94	8.72	8.86
4783	NASDAQ	SCVL	Wed, Mar 14, 2012	8.89	8.93	8.80	8.88
4782	NASDAQ	SCVL	Tue, Mar 13, 2012	8.92	8.98	8.79	8.88
4781	NASDAQ	SCVL	Mon, Mar 12, 2012	8.99	9.02	8.83	8.83
4780	NASDAQ	SCVL	Fri, Mar 9, 2012	8.79	9.08	8.79	8.94
4779	NASDAQ	SCVL	Thu, Mar 8, 2012	8.82	8.82	8.69	8.79
4778	NASDAQ	SCVL	Wed, Mar 7, 2012	8.70	8.75	8.64	8.74
4777	NASDAQ	SCVL	Tue, Mar 6, 2012	8.71	8.86	8.57	8.65
4776	NASDAQ	SCVL	Mon, Mar 5, 2012	8.59	8.88	8.54	8.83
4775	NASDAQ	SCVL	Fri, Mar 2, 2012	8.86	8.88	8.55	8.63
4774	NASDAQ	SCVL	Thu, Mar 1, 2012	8.99	8.99	8.81	8.84
4773	NASDAQ	SCVL	Wed, Feb 29, 2012	8.97	9.08	8.72	8.73
4772	NASDAQ	SCVL	Tue, Feb 28, 2012	8.81	9.07	8.81	8.98
4771	NASDAQ	SCVL	Mon, Feb 27, 2012	8.76	8.90	8.71	8.83
4770	NASDAQ	SCVL	Fri, Feb 24, 2012	9.08	9.08	8.82	8.85
4769	NASDAQ	SCVL	Thu, Feb 23, 2012	8.93	9.16	8.85	9.06
4768	NASDAQ	SCVL	Wed, Feb 22, 2012	8.85	8.98	8.85	8.93
4767	NASDAQ	SCVL	Tue, Feb 21, 2012	9.00	9.11	8.87	8.88
4766	NASDAQ	SCVL	Fri, Feb 17, 2012	8.64	9.00	8.60	9.00
4765	NASDAQ	SCVL	Thu, Feb 16, 2012	8.53	8.76	8.44	8.60
4764	NASDAQ	SCVL	Wed, Feb 15, 2012	8.60	8.73	8.48	8.55
4763	NASDAQ	SCVL	Tue, Feb 14, 2012	8.61	8.67	8.47	8.55
4762	NASDAQ	SCVL	Mon, Feb 13, 2012	8.56	8.72	8.56	8.64
4761	NASDAQ	SCVL	Fri, Feb 10, 2012	8.25	8.45	8.20	8.30
4760	NASDAQ	SCVL	Thu, Feb 9, 2012	8.49	8.59	8.22	8.32
4759	NASDAQ	SCVL	Wed, Feb 8, 2012	8.54	8.59	8.43	8.47
4758	NASDAQ	SCVL	Tue, Feb 7, 2012	8.55	8.59	8.47	8.50
4757	NASDAQ	SCVL	Mon, Feb 6, 2012	8.55	8.61	8.50	8.54
4756	NASDAQ	SCVL	Fri, Feb 3, 2012	8.64	8.73	8.51	8.55
4755	NASDAQ	SCVL	Thu, Feb 2, 2012	8.65	8.76	8.45	8.48
4754	NASDAQ	SCVL	Wed, Feb 1, 2012	8.48	8.79	8.47	8.67
4753	NASDAQ	SCVL	Tue, Jan 31, 2012	8.45	8.46	8.35	8.43
4752	NASDAQ	SCVL	Mon, Jan 30, 2012	8.52	8.57	8.34	8.43
4751	NASDAQ	SCVL	Fri, Jan 27, 2012	8.29	8.66	8.29	8.59
4750	NASDAQ	SCVL	Thu, Jan 26, 2012	8.55	8.70	8.18	8.29
4749	NASDAQ	SCVL	Wed, Jan 25, 2012	8.48	8.69	8.48	8.55
4748	NASDAQ	SCVL	Tue, Jan 24, 2012	8.32	8.58	8.32	8.48
4747	NASDAQ	SCVL	Mon, Jan 23, 2012	8.47	8.82	8.28	8.37
4746	NASDAQ	SCVL	Fri, Jan 20, 2012	8.46	8.59	8.42	8.47
4745	NASDAQ	SCVL	Thu, Jan 19, 2012	8.36	8.51	8.25	8.46
4744	NASDAQ	SCVL	Wed, Jan 18, 2012	7.94	8.46	7.94	8.36
4743	NASDAQ	SCVL	Tue, Jan 17, 2012	7.87	8.03	7.67	7.93
4742	NASDAQ	SCVL	Fri, Jan 13, 2012	7.93	7.97	7.74	7.82
4741	NASDAQ	SCVL	Thu, Jan 12, 2012	7.95	8.00	7.89	7.97
4740	NASDAQ	SCVL	Wed, Jan 11, 2012	7.86	8.00	7.86	7.94
4739	NASDAQ	SCVL	Tue, Jan 10, 2012	8.01	8.03	7.91	7.93
4738	NASDAQ	SCVL	Mon, Jan 9, 2012	8.10	8.10	7.91	7.95
4737	NASDAQ	SCVL	Fri, Jan 6, 2012	7.81	8.13	7.62	8.06
4736	NASDAQ	SCVL	Thu, Jan 5, 2012	8.31	8.33	8.08	8.13
4735	NASDAQ	SCVL	Wed, Jan 4, 2012	8.45	8.56	8.38	8.39
4734	NASDAQ	SCVL	Tue, Jan 3, 2012	8.78	8.91	8.51	8.53
4733	NASDAQ	SCVL	Fri, Dec 30, 2011	8.63	8.68	8.54	8.57
4732	NASDAQ	SCVL	Thu, Dec 29, 2011	8.51	8.73	8.40	8.60
4731	NASDAQ	SCVL	Wed, Dec 28, 2011	8.72	8.76	8.42	8.45
4730	NASDAQ	SCVL	Tue, Dec 27, 2011	8.64	8.81	8.62	8.69
4729	NASDAQ	SCVL	Fri, Dec 23, 2011	8.73	8.81	8.64	8.66
4728	NASDAQ	SCVL	Thu, Dec 22, 2011	8.69	8.81	8.54	8.70
4727	NASDAQ	SCVL	Wed, Dec 21, 2011	8.45	8.66	8.27	8.66
4726	NASDAQ	SCVL	Tue, Dec 20, 2011	8.11	8.47	8.01	8.46
4725	NASDAQ	SCVL	Mon, Dec 19, 2011	7.91	8.07	7.88	7.92
4724	NASDAQ	SCVL	Fri, Dec 16, 2011	7.90	8.05	7.76	7.84
4723	NASDAQ	SCVL	Thu, Dec 15, 2011	7.86	7.93	7.74	7.84
4722	NASDAQ	SCVL	Wed, Dec 14, 2011	7.59	7.76	7.48	7.75
4721	NASDAQ	SCVL	Tue, Dec 13, 2011	7.79	7.93	7.57	7.64
4720	NASDAQ	SCVL	Mon, Dec 12, 2011	7.79	7.80	7.56	7.74
4719	NASDAQ	SCVL	Fri, Dec 9, 2011	7.70	7.98	7.67	7.89
4718	NASDAQ	SCVL	Thu, Dec 8, 2011	7.82	7.91	7.65	7.68
4717	NASDAQ	SCVL	Wed, Dec 7, 2011	7.80	8.05	7.73	7.88
4716	NASDAQ	SCVL	Tue, Dec 6, 2011	7.89	7.90	7.75	7.82
4715	NASDAQ	SCVL	Mon, Dec 5, 2011	7.90	7.96	7.72	7.89
4714	NASDAQ	SCVL	Fri, Dec 2, 2011	7.84	7.84	7.73	7.79
4713	NASDAQ	SCVL	Thu, Dec 1, 2011	7.89	7.94	7.72	7.72
4712	NASDAQ	SCVL	Wed, Nov 30, 2011	7.67	7.95	7.64	7.93
4711	NASDAQ	SCVL	Tue, Nov 29, 2011	7.44	7.45	7.30	7.39
4710	NASDAQ	SCVL	Mon, Nov 28, 2011	7.36	7.47	7.33	7.45
4709	NASDAQ	SCVL	Fri, Nov 25, 2011	7.05	7.20	7.05	7.14
4708	NASDAQ	SCVL	Wed, Nov 23, 2011	6.97	7.13	6.89	7.07
4707	NASDAQ	SCVL	Tue, Nov 22, 2011	6.88	7.07	6.88	7.03
4706	NASDAQ	SCVL	Mon, Nov 21, 2011	6.84	7.06	6.64	6.87
4705	NASDAQ	SCVL	Fri, Nov 18, 2011	7.04	7.82	6.40	7.00
4704	NASDAQ	SCVL	Thu, Nov 17, 2011	8.13	8.13	7.52	7.59
4703	NASDAQ	SCVL	Wed, Nov 16, 2011	8.35	8.42	8.07	8.11
4702	NASDAQ	SCVL	Tue, Nov 15, 2011	8.47	8.51	8.40	8.40
4701	NASDAQ	SCVL	Mon, Nov 14, 2011	8.82	8.82	8.40	8.51
4700	NASDAQ	SCVL	Fri, Nov 11, 2011	8.73	8.90	8.66	8.86
4699	NASDAQ	SCVL	Thu, Nov 10, 2011	8.79	8.79	8.47	8.64
4698	NASDAQ	SCVL	Wed, Nov 9, 2011	8.84	8.93	8.55	8.65
4697	NASDAQ	SCVL	Tue, Nov 8, 2011	9.05	9.13	8.72	9.09
4696	NASDAQ	SCVL	Mon, Nov 7, 2011	9.02	9.02	8.65	8.99
4695	NASDAQ	SCVL	Fri, Nov 4, 2011	9.09	9.09	8.85	9.05
4694	NASDAQ	SCVL	Thu, Nov 3, 2011	9.32	9.33	8.79	9.22
4693	NASDAQ	SCVL	Wed, Nov 2, 2011	9.03	9.27	8.98	9.21
4692	NASDAQ	SCVL	Tue, Nov 1, 2011	8.80	9.11	8.70	8.93
4691	NASDAQ	SCVL	Mon, Oct 31, 2011	9.16	9.33	9.08	9.10
4690	NASDAQ	SCVL	Fri, Oct 28, 2011	9.33	9.52	9.23	9.26
4689	NASDAQ	SCVL	Thu, Oct 27, 2011	8.93	9.42	8.85	9.36
4688	NASDAQ	SCVL	Wed, Oct 26, 2011	8.90	8.95	8.47	8.67
4687	NASDAQ	SCVL	Tue, Oct 25, 2011	8.91	9.04	8.68	8.74
4686	NASDAQ	SCVL	Mon, Oct 24, 2011	8.42	8.99	8.29	8.97
4685	NASDAQ	SCVL	Fri, Oct 21, 2011	8.28	8.52	8.13	8.39
4684	NASDAQ	SCVL	Thu, Oct 20, 2011	8.36	8.44	8.00	8.16
4683	NASDAQ	SCVL	Wed, Oct 19, 2011	8.55	8.66	8.19	8.35
4682	NASDAQ	SCVL	Tue, Oct 18, 2011	8.51	8.64	8.35	8.58
4681	NASDAQ	SCVL	Mon, Oct 17, 2011	8.48	8.65	8.34	8.46
4680	NASDAQ	SCVL	Fri, Oct 14, 2011	8.45	8.81	8.25	8.75
4679	NASDAQ	SCVL	Thu, Oct 13, 2011	8.38	8.42	8.22	8.34
4678	NASDAQ	SCVL	Wed, Oct 12, 2011	8.41	8.63	8.33	8.44
4677	NASDAQ	SCVL	Tue, Oct 11, 2011	8.41	8.41	8.22	8.31
4676	NASDAQ	SCVL	Mon, Oct 10, 2011	8.50	8.57	8.25	8.43
4675	NASDAQ	SCVL	Fri, Oct 7, 2011	8.52	8.56	8.15	8.34
4674	NASDAQ	SCVL	Thu, Oct 6, 2011	8.43	8.61	8.35	8.46
4673	NASDAQ	SCVL	Wed, Oct 5, 2011	7.75	8.48	7.71	8.43
4672	NASDAQ	SCVL	Tue, Oct 4, 2011	7.42	7.80	7.26	7.77
4671	NASDAQ	SCVL	Mon, Oct 3, 2011	7.81	8.01	7.45	7.45
4670	NASDAQ	SCVL	Fri, Sep 30, 2011	8.17	8.36	7.85	7.87
4669	NASDAQ	SCVL	Thu, Sep 29, 2011	8.16	8.33	7.81	8.26
4668	NASDAQ	SCVL	Wed, Sep 28, 2011	8.24	8.27	7.94	7.98
4667	NASDAQ	SCVL	Tue, Sep 27, 2011	8.00	8.46	7.91	8.26
4666	NASDAQ	SCVL	Mon, Sep 26, 2011	7.74	8.06	7.59	7.89
4665	NASDAQ	SCVL	Fri, Sep 23, 2011	7.49	7.78	7.39	7.69
4664	NASDAQ	SCVL	Thu, Sep 22, 2011	7.43	7.66	7.20	7.49
4663	NASDAQ	SCVL	Wed, Sep 21, 2011	7.51	7.88	7.51	7.67
4662	NASDAQ	SCVL	Tue, Sep 20, 2011	7.84	8.15	7.49	7.50
4661	NASDAQ	SCVL	Mon, Sep 19, 2011	7.96	8.03	7.71	7.84
4660	NASDAQ	SCVL	Fri, Sep 16, 2011	7.97	8.11	7.96	8.08
4659	NASDAQ	SCVL	Thu, Sep 15, 2011	7.98	8.10	7.90	7.99
4658	NASDAQ	SCVL	Wed, Sep 14, 2011	7.77	8.07	7.64	7.91
4657	NASDAQ	SCVL	Tue, Sep 13, 2011	7.47	7.75	7.45	7.70
4656	NASDAQ	SCVL	Mon, Sep 12, 2011	7.25	8.19	7.00	7.45
4655	NASDAQ	SCVL	Fri, Sep 9, 2011	7.80	7.88	7.11	7.39
4654	NASDAQ	SCVL	Thu, Sep 8, 2011	8.01	8.20	7.80	7.86
4653	NASDAQ	SCVL	Wed, Sep 7, 2011	8.04	8.16	7.98	8.07
4652	NASDAQ	SCVL	Tue, Sep 6, 2011	7.89	8.02	7.81	7.94
4651	NASDAQ	SCVL	Fri, Sep 2, 2011	8.12	8.42	7.98	8.12
4650	NASDAQ	SCVL	Thu, Sep 1, 2011	8.41	8.63	8.23	8.31
4649	NASDAQ	SCVL	Wed, Aug 31, 2011	8.68	8.70	8.22	8.43
4648	NASDAQ	SCVL	Tue, Aug 30, 2011	8.63	8.73	8.50	8.61
4647	NASDAQ	SCVL	Mon, Aug 29, 2011	8.77	8.81	8.60	8.67
4646	NASDAQ	SCVL	Fri, Aug 26, 2011	8.79	8.89	8.59	8.66
4645	NASDAQ	SCVL	Thu, Aug 25, 2011	9.15	9.24	8.79	8.93
4644	NASDAQ	SCVL	Wed, Aug 24, 2011	9.28	9.36	8.80	9.08
4643	NASDAQ	SCVL	Tue, Aug 23, 2011	8.88	9.44	8.85	9.25
4642	NASDAQ	SCVL	Mon, Aug 22, 2011	8.92	9.10	8.62	8.82
4641	NASDAQ	SCVL	Fri, Aug 19, 2011	8.73	9.00	8.58	8.67
4640	NASDAQ	SCVL	Thu, Aug 18, 2011	9.00	9.15	8.64	8.89
4639	NASDAQ	SCVL	Wed, Aug 17, 2011	9.53	9.63	9.06	9.27
4638	NASDAQ	SCVL	Tue, Aug 16, 2011	9.71	9.84	9.30	9.51
4637	NASDAQ	SCVL	Mon, Aug 15, 2011	9.61	9.83	9.48	9.79
4636	NASDAQ	SCVL	Fri, Aug 12, 2011	9.47	9.71	9.16	9.59
4635	NASDAQ	SCVL	Thu, Aug 11, 2011	8.97	9.54	8.84	9.46
4634	NASDAQ	SCVL	Wed, Aug 10, 2011	8.96	9.23	8.87	8.91
4633	NASDAQ	SCVL	Tue, Aug 9, 2011	8.94	9.24	8.18	9.10
4632	NASDAQ	SCVL	Mon, Aug 8, 2011	9.23	9.60	8.51	8.73
4631	NASDAQ	SCVL	Fri, Aug 5, 2011	10.05	10.16	9.49	9.50
4630	NASDAQ	SCVL	Thu, Aug 4, 2011	10.20	10.34	9.90	9.93
4629	NASDAQ	SCVL	Wed, Aug 3, 2011	10.41	10.59	10.13	10.37
4628	NASDAQ	SCVL	Tue, Aug 2, 2011	10.76	10.84	10.43	10.43
4627	NASDAQ	SCVL	Mon, Aug 1, 2011	10.69	10.91	10.33	10.81
4626	NASDAQ	SCVL	Fri, Jul 29, 2011	10.38	10.68	10.17	10.53
4625	NASDAQ	SCVL	Thu, Jul 28, 2011	10.35	10.72	10.21	10.46
4624	NASDAQ	SCVL	Wed, Jul 27, 2011	10.76	10.77	10.33	10.35
4623	NASDAQ	SCVL	Tue, Jul 26, 2011	10.76	10.89	10.76	10.80
4622	NASDAQ	SCVL	Mon, Jul 25, 2011	10.95	11.02	10.76	10.78
4621	NASDAQ	SCVL	Fri, Jul 22, 2011	11.21	11.25	11.08	11.10
4620	NASDAQ	SCVL	Thu, Jul 21, 2011	11.11	11.35	11.10	11.23
4619	NASDAQ	SCVL	Wed, Jul 20, 2011	11.19	11.22	11.00	11.09
4618	NASDAQ	SCVL	Tue, Jul 19, 2011	10.82	11.24	10.76	11.15
4617	NASDAQ	SCVL	Mon, Jul 18, 2011	10.85	10.85	10.64	10.72
4616	NASDAQ	SCVL	Fri, Jul 15, 2011	10.92	11.04	10.87	10.90
4615	NASDAQ	SCVL	Thu, Jul 14, 2011	10.85	11.01	10.85	10.91
4614	NASDAQ	SCVL	Wed, Jul 13, 2011	10.93	11.14	10.80	10.93
4613	NASDAQ	SCVL	Tue, Jul 12, 2011	10.72	11.04	10.72	10.90
4612	NASDAQ	SCVL	Mon, Jul 11, 2011	10.61	10.83	10.61	10.73
4611	NASDAQ	SCVL	Fri, Jul 8, 2011	10.61	10.78	10.61	10.75
4610	NASDAQ	SCVL	Thu, Jul 7, 2011	10.39	10.83	10.37	10.83
4609	NASDAQ	SCVL	Wed, Jul 6, 2011	10.31	10.50	10.27	10.34
4608	NASDAQ	SCVL	Tue, Jul 5, 2011	10.40	10.45	10.25	10.35
4607	NASDAQ	SCVL	Fri, Jul 1, 2011	10.09	10.48	10.04	10.42
4606	NASDAQ	SCVL	Thu, Jun 30, 2011	10.20	10.25	10.01	10.05
4605	NASDAQ	SCVL	Wed, Jun 29, 2011	10.17	10.21	10.06	10.14
4604	NASDAQ	SCVL	Tue, Jun 28, 2011	10.08	10.26	10.03	10.18
4603	NASDAQ	SCVL	Mon, Jun 27, 2011	10.00	10.14	9.96	10.09
4602	NASDAQ	SCVL	Fri, Jun 24, 2011	9.84	10.20	9.84	9.97
4601	NASDAQ	SCVL	Thu, Jun 23, 2011	9.58	10.00	9.50	9.84
4600	NASDAQ	SCVL	Wed, Jun 22, 2011	9.66	9.78	9.58	9.66
4599	NASDAQ	SCVL	Tue, Jun 21, 2011	9.58	9.80	9.45	9.72
4598	NASDAQ	SCVL	Mon, Jun 20, 2011	9.31	9.56	9.23	9.50
4597	NASDAQ	SCVL	Fri, Jun 17, 2011	9.31	9.45	9.25	9.28
4596	NASDAQ	SCVL	Thu, Jun 16, 2011	9.19	9.32	9.08	9.26
4595	NASDAQ	SCVL	Wed, Jun 15, 2011	9.18	9.33	9.07	9.19
4594	NASDAQ	SCVL	Tue, Jun 14, 2011	9.17	9.33	9.09	9.22
4593	NASDAQ	SCVL	Mon, Jun 13, 2011	9.08	9.15	8.99	9.08
4592	NASDAQ	SCVL	Fri, Jun 10, 2011	8.85	9.06	8.84	9.00
4591	NASDAQ	SCVL	Thu, Jun 9, 2011	8.64	8.88	8.57	8.84
4590	NASDAQ	SCVL	Wed, Jun 8, 2011	8.55	8.79	8.55	8.59
4589	NASDAQ	SCVL	Tue, Jun 7, 2011	8.71	8.92	8.12	8.58
4588	NASDAQ	SCVL	Mon, Jun 6, 2011	8.68	8.78	8.60	8.65
4587	NASDAQ	SCVL	Fri, Jun 3, 2011	8.76	8.91	8.65	8.70
4586	NASDAQ	SCVL	Thu, Jun 2, 2011	8.83	8.94	8.77	8.88
4585	NASDAQ	SCVL	Wed, Jun 1, 2011	9.03	9.16	8.82	8.82
4584	NASDAQ	SCVL	Tue, May 31, 2011	9.17	9.17	8.94	9.07
4583	NASDAQ	SCVL	Fri, May 27, 2011	9.10	9.10	8.97	9.06
4582	NASDAQ	SCVL	Thu, May 26, 2011	8.83	9.15	8.70	9.06
4581	NASDAQ	SCVL	Wed, May 25, 2011	8.62	8.88	8.60	8.86
4580	NASDAQ	SCVL	Tue, May 24, 2011	8.61	8.83	8.56	8.69
4579	NASDAQ	SCVL	Mon, May 23, 2011	8.39	8.65	8.39	8.54
4578	NASDAQ	SCVL	Fri, May 20, 2011	8.61	8.72	8.45	8.49
4577	NASDAQ	SCVL	Thu, May 19, 2011	8.98	8.98	8.75	8.75
4576	NASDAQ	SCVL	Wed, May 18, 2011	8.90	8.97	8.81	8.89
4575	NASDAQ	SCVL	Tue, May 17, 2011	8.85	8.99	8.84	8.85
4574	NASDAQ	SCVL	Mon, May 16, 2011	8.90	8.98	8.84	8.87
4573	NASDAQ	SCVL	Fri, May 13, 2011	9.10	9.15	8.92	8.93
4572	NASDAQ	SCVL	Thu, May 12, 2011	9.05	9.14	8.88	9.12
4571	NASDAQ	SCVL	Wed, May 11, 2011	9.16	9.21	9.04	9.10
4570	NASDAQ	SCVL	Tue, May 10, 2011	8.85	9.22	8.75	9.22
4569	NASDAQ	SCVL	Mon, May 9, 2011	8.94	8.96	8.73	8.82
4568	NASDAQ	SCVL	Fri, May 6, 2011	9.01	9.12	8.92	8.93
4567	NASDAQ	SCVL	Thu, May 5, 2011	8.86	9.09	8.72	8.87
4566	NASDAQ	SCVL	Wed, May 4, 2011	8.93	9.02	8.87	8.90
4565	NASDAQ	SCVL	Tue, May 3, 2011	9.33	9.49	8.89	8.94
4564	NASDAQ	SCVL	Mon, May 2, 2011	9.61	9.71	9.28	9.28
4563	NASDAQ	SCVL	Fri, Apr 29, 2011	9.77	9.82	9.71	9.76
4562	NASDAQ	SCVL	Thu, Apr 28, 2011	9.64	9.76	9.47	9.76
4561	NASDAQ	SCVL	Wed, Apr 27, 2011	9.63	9.67	9.51	9.67
4560	NASDAQ	SCVL	Tue, Apr 26, 2011	9.55	9.67	9.51	9.62
4559	NASDAQ	SCVL	Mon, Apr 25, 2011	9.62	9.62	9.46	9.51
4558	NASDAQ	SCVL	Thu, Apr 21, 2011	9.68	9.68	9.55	9.66
4557	NASDAQ	SCVL	Wed, Apr 20, 2011	9.55	9.67	9.53	9.67
4556	NASDAQ	SCVL	Tue, Apr 19, 2011	9.37	9.42	9.31	9.42
4555	NASDAQ	SCVL	Mon, Apr 18, 2011	9.32	9.34	9.24	9.32
4554	NASDAQ	SCVL	Fri, Apr 15, 2011	9.32	9.43	9.26	9.42
4553	NASDAQ	SCVL	Thu, Apr 14, 2011	9.21	9.38	9.21	9.30
4552	NASDAQ	SCVL	Wed, Apr 13, 2011	9.35	9.35	9.18	9.28
4551	NASDAQ	SCVL	Tue, Apr 12, 2011	9.09	9.43	9.09	9.30
4550	NASDAQ	SCVL	Mon, Apr 11, 2011	9.37	9.46	9.29	9.32
4549	NASDAQ	SCVL	Fri, Apr 8, 2011	9.32	9.39	9.28	9.33
4548	NASDAQ	SCVL	Thu, Apr 7, 2011	9.26	9.41	9.26	9.28
4547	NASDAQ	SCVL	Wed, Apr 6, 2011	9.33	9.33	9.17	9.27
4546	NASDAQ	SCVL	Tue, Apr 5, 2011	9.14	9.28	9.13	9.28
4545	NASDAQ	SCVL	Mon, Apr 4, 2011	9.25	9.28	9.16	9.18
4544	NASDAQ	SCVL	Fri, Apr 1, 2011	9.30	9.35	9.10	9.19
4543	NASDAQ	SCVL	Thu, Mar 31, 2011	9.40	9.44	9.29	9.35
4542	NASDAQ	SCVL	Wed, Mar 30, 2011	9.41	9.49	9.32	9.46
4541	NASDAQ	SCVL	Tue, Mar 29, 2011	9.50	9.50	9.27	9.33
4540	NASDAQ	SCVL	Mon, Mar 28, 2011	9.62	9.70	9.40	9.49
4539	NASDAQ	SCVL	Fri, Mar 25, 2011	9.10	9.67	9.10	9.57
4538	NASDAQ	SCVL	Thu, Mar 24, 2011	8.95	9.13	8.89	9.03
4537	NASDAQ	SCVL	Wed, Mar 23, 2011	9.03	9.09	8.79	8.91
4536	NASDAQ	SCVL	Tue, Mar 22, 2011	9.00	9.17	9.00	9.09
4535	NASDAQ	SCVL	Mon, Mar 21, 2011	9.05	9.07	8.95	9.01
4534	NASDAQ	SCVL	Fri, Mar 18, 2011	9.33	9.48	8.84	8.92
4533	NASDAQ	SCVL	Thu, Mar 17, 2011	8.55	8.80	8.50	8.62
4532	NASDAQ	SCVL	Wed, Mar 16, 2011	8.48	8.61	8.29	8.47
4531	NASDAQ	SCVL	Tue, Mar 15, 2011	8.61	8.92	8.47	8.52
4530	NASDAQ	SCVL	Mon, Mar 14, 2011	8.95	9.01	8.69	8.85
4529	NASDAQ	SCVL	Fri, Mar 11, 2011	9.22	9.31	8.65	9.14
4528	NASDAQ	SCVL	Thu, Mar 10, 2011	9.42	9.60	9.10	9.31
4527	NASDAQ	SCVL	Wed, Mar 9, 2011	9.01	9.57	8.94	9.50
4526	NASDAQ	SCVL	Tue, Mar 8, 2011	8.68	9.09	8.68	9.00
4525	NASDAQ	SCVL	Mon, Mar 7, 2011	8.93	8.93	8.57	8.71
4524	NASDAQ	SCVL	Fri, Mar 4, 2011	8.79	8.89	8.70	8.88
4523	NASDAQ	SCVL	Thu, Mar 3, 2011	8.67	8.84	8.62	8.78
4522	NASDAQ	SCVL	Wed, Mar 2, 2011	8.49	8.63	8.38	8.62
4521	NASDAQ	SCVL	Tue, Mar 1, 2011	8.68	8.70	8.36	8.48
4520	NASDAQ	SCVL	Mon, Feb 28, 2011	8.74	8.89	8.56	8.66
4519	NASDAQ	SCVL	Fri, Feb 25, 2011	8.75	8.75	8.60	8.70
4518	NASDAQ	SCVL	Thu, Feb 24, 2011	8.68	8.78	8.57	8.75
4517	NASDAQ	SCVL	Wed, Feb 23, 2011	8.67	8.85	8.56	8.69
4516	NASDAQ	SCVL	Tue, Feb 22, 2011	8.45	8.77	8.45	8.69
4515	NASDAQ	SCVL	Fri, Feb 18, 2011	8.89	8.91	8.80	8.84
4514	NASDAQ	SCVL	Thu, Feb 17, 2011	8.67	8.86	8.67	8.84
4513	NASDAQ	SCVL	Wed, Feb 16, 2011	8.53	8.71	8.52	8.67
4512	NASDAQ	SCVL	Tue, Feb 15, 2011	8.48	8.60	8.31	8.50
4511	NASDAQ	SCVL	Mon, Feb 14, 2011	8.60	8.64	8.48	8.56
4510	NASDAQ	SCVL	Fri, Feb 11, 2011	8.39	8.63	8.39	8.63
4509	NASDAQ	SCVL	Thu, Feb 10, 2011	8.45	8.52	8.40	8.44
4508	NASDAQ	SCVL	Wed, Feb 9, 2011	8.49	8.55	8.34	8.51
4507	NASDAQ	SCVL	Tue, Feb 8, 2011	8.64	8.80	8.47	8.51
4506	NASDAQ	SCVL	Mon, Feb 7, 2011	8.61	8.87	8.58	8.69
4505	NASDAQ	SCVL	Fri, Feb 4, 2011	8.56	8.71	8.47	8.58
4504	NASDAQ	SCVL	Thu, Feb 3, 2011	8.46	8.62	8.33	8.54
4503	NASDAQ	SCVL	Wed, Feb 2, 2011	8.49	8.49	8.27	8.37
4502	NASDAQ	SCVL	Tue, Feb 1, 2011	8.28	8.66	8.27	8.49
4501	NASDAQ	SCVL	Mon, Jan 31, 2011	8.26	8.46	8.00	8.25
4500	NASDAQ	SCVL	Fri, Jan 28, 2011	8.53	8.63	8.17	8.20
4499	NASDAQ	SCVL	Thu, Jan 27, 2011	8.46	8.66	8.46	8.56
4498	NASDAQ	SCVL	Wed, Jan 26, 2011	8.36	8.48	8.26	8.46
4497	NASDAQ	SCVL	Tue, Jan 25, 2011	8.29	8.36	8.17	8.34
4496	NASDAQ	SCVL	Mon, Jan 24, 2011	8.13	8.39	8.13	8.30
4495	NASDAQ	SCVL	Fri, Jan 21, 2011	8.31	8.34	8.14	8.15
4494	NASDAQ	SCVL	Thu, Jan 20, 2011	8.22	8.45	8.22	8.28
4493	NASDAQ	SCVL	Wed, Jan 19, 2011	8.30	8.33	8.17	8.30
4492	NASDAQ	SCVL	Tue, Jan 18, 2011	8.40	8.47	8.31	8.33
4491	NASDAQ	SCVL	Fri, Jan 14, 2011	8.47	8.47	8.23	8.39
4490	NASDAQ	SCVL	Thu, Jan 13, 2011	8.85	8.85	8.36	8.47
4489	NASDAQ	SCVL	Wed, Jan 12, 2011	8.80	8.93	8.75	8.89
4488	NASDAQ	SCVL	Tue, Jan 11, 2011	8.65	8.77	8.42	8.72
4487	NASDAQ	SCVL	Mon, Jan 10, 2011	8.49	8.64	8.46	8.62
4486	NASDAQ	SCVL	Fri, Jan 7, 2011	8.68	8.80	8.42	8.55
4485	NASDAQ	SCVL	Thu, Jan 6, 2011	8.91	8.91	8.77	8.82
4484	NASDAQ	SCVL	Wed, Jan 5, 2011	8.70	8.96	8.70	8.96
4483	NASDAQ	SCVL	Tue, Jan 4, 2011	9.10	9.10	8.53	8.80
4482	NASDAQ	SCVL	Mon, Jan 3, 2011	9.11	9.17	8.83	9.11
4481	NASDAQ	SCVL	Fri, Dec 31, 2010	8.95	9.08	8.92	9.00
4480	NASDAQ	SCVL	Thu, Dec 30, 2010	9.18	9.20	8.99	8.99
4479	NASDAQ	SCVL	Wed, Dec 29, 2010	9.03	9.20	8.90	9.18
4478	NASDAQ	SCVL	Tue, Dec 28, 2010	9.29	9.31	8.99	9.03
4477	NASDAQ	SCVL	Mon, Dec 27, 2010	9.15	9.28	9.08	9.28
4476	NASDAQ	SCVL	Thu, Dec 23, 2010	9.18	9.37	9.01	9.15
4475	NASDAQ	SCVL	Wed, Dec 22, 2010	9.58	9.58	9.09	9.20
4474	NASDAQ	SCVL	Tue, Dec 21, 2010	9.61	9.62	9.44	9.58
4473	NASDAQ	SCVL	Mon, Dec 20, 2010	9.48	9.62	9.47	9.54
4472	NASDAQ	SCVL	Fri, Dec 17, 2010	9.56	9.57	9.40	9.46
4471	NASDAQ	SCVL	Thu, Dec 16, 2010	9.50	9.62	9.44	9.53
4470	NASDAQ	SCVL	Wed, Dec 15, 2010	9.47	9.64	9.41	9.45
4469	NASDAQ	SCVL	Tue, Dec 14, 2010	9.53	9.65	9.37	9.49
4468	NASDAQ	SCVL	Mon, Dec 13, 2010	9.83	9.86	9.50	9.52
4467	NASDAQ	SCVL	Fri, Dec 10, 2010	9.74	9.80	9.56	9.79
4466	NASDAQ	SCVL	Thu, Dec 9, 2010	9.95	9.95	9.70	9.75
4465	NASDAQ	SCVL	Wed, Dec 8, 2010	9.97	10.01	9.85	9.90
4464	NASDAQ	SCVL	Tue, Dec 7, 2010	9.77	10.03	9.71	9.93
4463	NASDAQ	SCVL	Mon, Dec 6, 2010	9.47	9.69	9.39	9.67
4462	NASDAQ	SCVL	Fri, Dec 3, 2010	9.41	9.53	9.29	9.51
4461	NASDAQ	SCVL	Thu, Dec 2, 2010	9.58	9.66	9.36	9.45
4460	NASDAQ	SCVL	Wed, Dec 1, 2010	9.37	9.57	9.30	9.54
4459	NASDAQ	SCVL	Tue, Nov 30, 2010	9.22	9.33	9.10	9.25
4458	NASDAQ	SCVL	Mon, Nov 29, 2010	9.23	9.33	9.06	9.30
4457	NASDAQ	SCVL	Fri, Nov 26, 2010	9.25	9.38	9.25	9.29
4456	NASDAQ	SCVL	Wed, Nov 24, 2010	9.33	9.39	9.12	9.30
4455	NASDAQ	SCVL	Tue, Nov 23, 2010	9.10	9.33	9.10	9.24
4454	NASDAQ	SCVL	Mon, Nov 22, 2010	8.81	9.20	8.76	9.18
4453	NASDAQ	SCVL	Fri, Nov 19, 2010	8.85	8.92	8.58	8.90
4452	NASDAQ	SCVL	Thu, Nov 18, 2010	8.63	8.98	8.40	8.46
4451	NASDAQ	SCVL	Wed, Nov 17, 2010	8.38	8.47	8.26	8.40
4450	NASDAQ	SCVL	Tue, Nov 16, 2010	8.24	8.37	8.16	8.33
4449	NASDAQ	SCVL	Mon, Nov 15, 2010	8.45	8.47	8.13	8.30
4448	NASDAQ	SCVL	Fri, Nov 12, 2010	8.22	8.26	8.08	8.14
4447	NASDAQ	SCVL	Thu, Nov 11, 2010	8.06	8.30	8.06	8.26
4446	NASDAQ	SCVL	Wed, Nov 10, 2010	8.06	8.19	7.99	8.16
4445	NASDAQ	SCVL	Tue, Nov 9, 2010	8.20	8.20	7.97	8.02
4444	NASDAQ	SCVL	Mon, Nov 8, 2010	8.15	8.25	8.09	8.15
4443	NASDAQ	SCVL	Fri, Nov 5, 2010	8.16	8.32	7.88	8.19
4442	NASDAQ	SCVL	Thu, Nov 4, 2010	8.10	8.32	8.10	8.15
4441	NASDAQ	SCVL	Wed, Nov 3, 2010	7.93	8.04	7.79	7.98
4440	NASDAQ	SCVL	Tue, Nov 2, 2010	7.75	7.89	7.70	7.85
4439	NASDAQ	SCVL	Mon, Nov 1, 2010	7.69	7.72	7.55	7.65
4438	NASDAQ	SCVL	Fri, Oct 29, 2010	7.60	7.70	7.55	7.63
4437	NASDAQ	SCVL	Thu, Oct 28, 2010	7.65	7.71	7.38	7.56
4436	NASDAQ	SCVL	Wed, Oct 27, 2010	7.50	7.64	7.29	7.60
4435	NASDAQ	SCVL	Tue, Oct 26, 2010	7.38	7.66	7.38	7.54
4434	NASDAQ	SCVL	Mon, Oct 25, 2010	7.40	7.56	7.38	7.44
4433	NASDAQ	SCVL	Fri, Oct 22, 2010	7.28	7.39	7.28	7.36
4432	NASDAQ	SCVL	Thu, Oct 21, 2010	7.38	7.47	7.15	7.27
4431	NASDAQ	SCVL	Wed, Oct 20, 2010	7.26	7.40	7.18	7.34
4430	NASDAQ	SCVL	Tue, Oct 19, 2010	7.30	7.47	7.15	7.27
4429	NASDAQ	SCVL	Mon, Oct 18, 2010	7.42	7.52	7.37	7.45
4428	NASDAQ	SCVL	Fri, Oct 15, 2010	7.58	7.60	7.34	7.44
4427	NASDAQ	SCVL	Thu, Oct 14, 2010	7.76	7.76	7.37	7.47
4426	NASDAQ	SCVL	Wed, Oct 13, 2010	7.45	7.88	7.45	7.74
4425	NASDAQ	SCVL	Tue, Oct 12, 2010	7.31	7.43	7.22	7.39
4424	NASDAQ	SCVL	Mon, Oct 11, 2010	7.28	7.44	7.16	7.35
4423	NASDAQ	SCVL	Fri, Oct 8, 2010	7.22	7.23	7.02	7.12
4422	NASDAQ	SCVL	Thu, Oct 7, 2010	7.25	7.29	7.12	7.19
4421	NASDAQ	SCVL	Wed, Oct 6, 2010	7.20	7.26	7.05	7.17
4420	NASDAQ	SCVL	Tue, Oct 5, 2010	7.08	7.30	7.08	7.23
4419	NASDAQ	SCVL	Mon, Oct 4, 2010	6.87	7.09	6.82	6.99
4418	NASDAQ	SCVL	Fri, Oct 1, 2010	6.81	7.03	6.65	6.87
4417	NASDAQ	SCVL	Thu, Sep 30, 2010	6.93	6.93	6.72	6.74
4416	NASDAQ	SCVL	Wed, Sep 29, 2010	6.92	6.97	6.80	6.86
4415	NASDAQ	SCVL	Tue, Sep 28, 2010	6.77	6.94	6.62	6.93
4414	NASDAQ	SCVL	Mon, Sep 27, 2010	6.97	6.97	6.55	6.73
4413	NASDAQ	SCVL	Fri, Sep 24, 2010	6.76	6.99	6.76	6.99
4412	NASDAQ	SCVL	Thu, Sep 23, 2010	6.51	6.73	6.51	6.70
4411	NASDAQ	SCVL	Wed, Sep 22, 2010	6.65	6.73	6.46	6.58
4410	NASDAQ	SCVL	Tue, Sep 21, 2010	6.40	6.72	6.34	6.67
4409	NASDAQ	SCVL	Mon, Sep 20, 2010	6.23	6.43	6.17	6.43
4408	NASDAQ	SCVL	Fri, Sep 17, 2010	6.00	6.22	5.96	6.22
4407	NASDAQ	SCVL	Thu, Sep 16, 2010	5.73	5.95	5.72	5.94
4406	NASDAQ	SCVL	Wed, Sep 15, 2010	5.82	5.85	5.73	5.75
4405	NASDAQ	SCVL	Tue, Sep 14, 2010	5.63	5.87	5.63	5.83
4404	NASDAQ	SCVL	Mon, Sep 13, 2010	5.66	5.69	5.58	5.61
4403	NASDAQ	SCVL	Fri, Sep 10, 2010	5.66	5.73	5.54	5.59
4402	NASDAQ	SCVL	Thu, Sep 9, 2010	5.78	5.79	5.60	5.63
4401	NASDAQ	SCVL	Wed, Sep 8, 2010	5.64	5.79	5.64	5.69
4400	NASDAQ	SCVL	Tue, Sep 7, 2010	5.75	5.75	5.52	5.64
4399	NASDAQ	SCVL	Fri, Sep 3, 2010	5.65	5.80	5.57	5.76
4398	NASDAQ	SCVL	Thu, Sep 2, 2010	5.58	5.63	5.41	5.57
4397	NASDAQ	SCVL	Wed, Sep 1, 2010	5.60	5.82	5.52	5.56
4396	NASDAQ	SCVL	Tue, Aug 31, 2010	5.50	5.65	5.44	5.51
4395	NASDAQ	SCVL	Mon, Aug 30, 2010	5.76	5.88	5.50	5.51
4394	NASDAQ	SCVL	Fri, Aug 27, 2010	5.83	5.84	5.54	5.77
4393	NASDAQ	SCVL	Thu, Aug 26, 2010	6.40	6.43	5.68	5.77
4392	NASDAQ	SCVL	Wed, Aug 25, 2010	6.05	6.43	6.03	6.27
4391	NASDAQ	SCVL	Tue, Aug 24, 2010	5.86	6.19	5.80	6.08
4390	NASDAQ	SCVL	Mon, Aug 23, 2010	5.95	6.04	5.73	5.86
4389	NASDAQ	SCVL	Fri, Aug 20, 2010	5.72	5.93	5.64	5.90
4388	NASDAQ	SCVL	Thu, Aug 19, 2010	6.05	6.13	5.73	5.75
4387	NASDAQ	SCVL	Wed, Aug 18, 2010	5.89	6.22	5.89	6.09
4386	NASDAQ	SCVL	Tue, Aug 17, 2010	6.06	6.14	5.96	6.00
4385	NASDAQ	SCVL	Mon, Aug 16, 2010	5.86	6.06	5.84	5.99
4384	NASDAQ	SCVL	Fri, Aug 13, 2010	6.18	6.20	5.91	5.95
4383	NASDAQ	SCVL	Thu, Aug 12, 2010	5.95	6.21	5.87	6.18
4382	NASDAQ	SCVL	Wed, Aug 11, 2010	6.49	6.49	6.01	6.05
4381	NASDAQ	SCVL	Tue, Aug 10, 2010	6.95	7.08	6.51	6.52
4380	NASDAQ	SCVL	Mon, Aug 9, 2010	6.83	7.10	6.79	7.04
4379	NASDAQ	SCVL	Fri, Aug 6, 2010	6.78	7.04	6.59	6.78
4378	NASDAQ	SCVL	Thu, Aug 5, 2010	6.90	6.94	6.77	6.89
4377	NASDAQ	SCVL	Wed, Aug 4, 2010	6.88	6.99	6.77	6.96
4376	NASDAQ	SCVL	Tue, Aug 3, 2010	7.29	7.29	6.80	6.87
4375	NASDAQ	SCVL	Mon, Aug 2, 2010	7.11	7.39	7.10	7.29
4374	NASDAQ	SCVL	Fri, Jul 30, 2010	6.95	7.25	6.84	7.02
4373	NASDAQ	SCVL	Thu, Jul 29, 2010	6.92	7.23	6.90	7.05
4372	NASDAQ	SCVL	Wed, Jul 28, 2010	7.02	7.14	6.84	6.89
4371	NASDAQ	SCVL	Tue, Jul 27, 2010	7.27	7.27	7.02	7.02
4370	NASDAQ	SCVL	Mon, Jul 26, 2010	7.26	7.37	7.15	7.24
4369	NASDAQ	SCVL	Fri, Jul 23, 2010	6.92	7.27	6.90	7.26
4368	NASDAQ	SCVL	Thu, Jul 22, 2010	7.02	7.19	6.92	6.96
4367	NASDAQ	SCVL	Wed, Jul 21, 2010	7.05	7.20	6.88	6.91
4366	NASDAQ	SCVL	Tue, Jul 20, 2010	6.39	7.00	6.39	7.00
4365	NASDAQ	SCVL	Mon, Jul 19, 2010	6.25	6.47	6.23	6.47
4364	NASDAQ	SCVL	Fri, Jul 16, 2010	6.65	6.70	6.23	6.24
4363	NASDAQ	SCVL	Thu, Jul 15, 2010	6.86	6.86	6.68	6.71
4362	NASDAQ	SCVL	Wed, Jul 14, 2010	6.83	6.87	6.71	6.84
4361	NASDAQ	SCVL	Tue, Jul 13, 2010	6.45	6.84	6.45	6.82
4360	NASDAQ	SCVL	Mon, Jul 12, 2010	6.40	6.51	6.27	6.36
4359	NASDAQ	SCVL	Fri, Jul 9, 2010	6.46	6.57	6.41	6.42
4358	NASDAQ	SCVL	Thu, Jul 8, 2010	6.24	6.50	6.24	6.46
4357	NASDAQ	SCVL	Wed, Jul 7, 2010	6.10	6.22	6.01	6.16
4356	NASDAQ	SCVL	Tue, Jul 6, 2010	6.52	6.60	6.01	6.06
4355	NASDAQ	SCVL	Fri, Jul 2, 2010	6.54	6.71	6.33	6.41
4354	NASDAQ	SCVL	Thu, Jul 1, 2010	6.82	6.83	6.32	6.52
4353	NASDAQ	SCVL	Wed, Jun 30, 2010	6.96	6.96	6.73	6.84
4352	NASDAQ	SCVL	Tue, Jun 29, 2010	6.93	6.93	6.66	6.72
4351	NASDAQ	SCVL	Mon, Jun 28, 2010	6.94	7.15	6.85	7.05
4350	NASDAQ	SCVL	Fri, Jun 25, 2010	6.91	6.98	6.82	6.89
4349	NASDAQ	SCVL	Thu, Jun 24, 2010	7.03	7.04	6.86	6.90
4348	NASDAQ	SCVL	Wed, Jun 23, 2010	7.11	7.17	7.00	7.11
4347	NASDAQ	SCVL	Tue, Jun 22, 2010	7.18	7.51	7.12	7.14
4346	NASDAQ	SCVL	Mon, Jun 21, 2010	7.86	8.16	7.08	7.11
4345	NASDAQ	SCVL	Fri, Jun 18, 2010	7.86	7.96	7.69	7.72
4344	NASDAQ	SCVL	Thu, Jun 17, 2010	8.10	8.10	7.83	7.85
4343	NASDAQ	SCVL	Wed, Jun 16, 2010	7.97	8.11	7.78	8.03
4342	NASDAQ	SCVL	Tue, Jun 15, 2010	8.05	8.08	7.91	8.04
4341	NASDAQ	SCVL	Mon, Jun 14, 2010	7.77	8.08	7.73	8.01
4340	NASDAQ	SCVL	Fri, Jun 11, 2010	7.50	7.82	7.50	7.71
4339	NASDAQ	SCVL	Thu, Jun 10, 2010	7.25	7.62	7.10	7.56
4338	NASDAQ	SCVL	Wed, Jun 9, 2010	6.91	7.29	6.67	7.14
4337	NASDAQ	SCVL	Tue, Jun 8, 2010	7.08	7.18	6.68	6.86
4336	NASDAQ	SCVL	Mon, Jun 7, 2010	7.17	7.50	7.06	7.08
4335	NASDAQ	SCVL	Fri, Jun 4, 2010	7.09	7.34	7.07	7.08
4334	NASDAQ	SCVL	Thu, Jun 3, 2010	7.71	7.75	7.31	7.34
4333	NASDAQ	SCVL	Wed, Jun 2, 2010	7.71	8.08	7.47	7.70
4332	NASDAQ	SCVL	Tue, Jun 1, 2010	8.32	8.67	8.20	8.36
4331	NASDAQ	SCVL	Fri, May 28, 2010	8.23	8.45	8.20	8.36
4330	NASDAQ	SCVL	Thu, May 27, 2010	8.12	8.24	7.87	8.24
4329	NASDAQ	SCVL	Wed, May 26, 2010	8.05	8.15	7.93	7.95
4328	NASDAQ	SCVL	Tue, May 25, 2010	7.75	8.13	7.57	8.01
4327	NASDAQ	SCVL	Mon, May 24, 2010	7.96	8.04	7.74	7.97
4326	NASDAQ	SCVL	Fri, May 21, 2010	7.83	8.12	7.55	7.99
4325	NASDAQ	SCVL	Thu, May 20, 2010	8.18	8.28	7.94	7.98
4324	NASDAQ	SCVL	Wed, May 19, 2010	8.47	8.59	8.25	8.40
4323	NASDAQ	SCVL	Tue, May 18, 2010	9.00	9.08	8.51	8.53
4322	NASDAQ	SCVL	Mon, May 17, 2010	9.06	9.07	8.53	8.92
4321	NASDAQ	SCVL	Fri, May 14, 2010	9.37	9.37	8.81	8.97
4320	NASDAQ	SCVL	Thu, May 13, 2010	9.50	9.75	9.33	9.40
4319	NASDAQ	SCVL	Wed, May 12, 2010	9.17	9.50	9.12	9.46
4318	NASDAQ	SCVL	Tue, May 11, 2010	8.73	9.20	8.73	9.13
4317	NASDAQ	SCVL	Mon, May 10, 2010	8.41	8.52	8.25	8.50
4316	NASDAQ	SCVL	Fri, May 7, 2010	8.25	8.36	7.72	8.00
4315	NASDAQ	SCVL	Thu, May 6, 2010	8.71	8.78	7.34	8.25
4314	NASDAQ	SCVL	Wed, May 5, 2010	8.67	8.99	8.52	8.79
4313	NASDAQ	SCVL	Tue, May 4, 2010	9.02	9.05	8.75	8.76
4312	NASDAQ	SCVL	Mon, May 3, 2010	9.29	9.30	8.99	9.17
4311	NASDAQ	SCVL	Fri, Apr 30, 2010	9.52	9.58	9.06	9.22
4310	NASDAQ	SCVL	Thu, Apr 29, 2010	9.35	9.53	9.25	9.49
4309	NASDAQ	SCVL	Wed, Apr 28, 2010	9.21	9.48	9.13	9.25
4308	NASDAQ	SCVL	Tue, Apr 27, 2010	9.05	9.23	8.97	9.11
4307	NASDAQ	SCVL	Mon, Apr 26, 2010	8.90	9.08	8.85	9.02
4306	NASDAQ	SCVL	Fri, Apr 23, 2010	8.76	9.03	8.73	8.96
4305	NASDAQ	SCVL	Thu, Apr 22, 2010	8.29	8.81	8.28	8.80
4304	NASDAQ	SCVL	Wed, Apr 21, 2010	8.29	8.45	8.23	8.43
4303	NASDAQ	SCVL	Tue, Apr 20, 2010	8.28	8.33	8.21	8.33
4302	NASDAQ	SCVL	Mon, Apr 19, 2010	8.41	8.59	8.21	8.31
4301	NASDAQ	SCVL	Fri, Apr 16, 2010	8.64	8.64	8.40	8.49
4300	NASDAQ	SCVL	Thu, Apr 15, 2010	8.67	8.73	8.52	8.65
4299	NASDAQ	SCVL	Wed, Apr 14, 2010	8.27	8.77	8.23	8.67
4298	NASDAQ	SCVL	Tue, Apr 13, 2010	8.18	8.26	8.10	8.25
4297	NASDAQ	SCVL	Mon, Apr 12, 2010	8.10	8.28	8.03	8.23
4296	NASDAQ	SCVL	Fri, Apr 9, 2010	8.17	8.20	8.00	8.14
4295	NASDAQ	SCVL	Thu, Apr 8, 2010	8.01	8.22	7.68	8.19
4294	NASDAQ	SCVL	Wed, Apr 7, 2010	7.93	8.12	7.93	8.06
4293	NASDAQ	SCVL	Tue, Apr 6, 2010	7.81	8.04	7.81	8.01
4292	NASDAQ	SCVL	Mon, Apr 5, 2010	7.59	7.88	7.56	7.88
4291	NASDAQ	SCVL	Thu, Apr 1, 2010	7.64	7.68	7.44	7.53
4290	NASDAQ	SCVL	Wed, Mar 31, 2010	7.63	7.87	7.61	7.62
4289	NASDAQ	SCVL	Tue, Mar 30, 2010	7.80	7.92	7.60	7.69
4288	NASDAQ	SCVL	Mon, Mar 29, 2010	8.02	8.02	7.68	7.76
4287	NASDAQ	SCVL	Fri, Mar 26, 2010	7.80	7.99	7.74	7.97
4286	NASDAQ	SCVL	Thu, Mar 25, 2010	8.00	8.06	7.68	7.76
4285	NASDAQ	SCVL	Wed, Mar 24, 2010	8.05	8.15	7.87	7.94
4284	NASDAQ	SCVL	Tue, Mar 23, 2010	8.08	8.08	7.93	8.05
4283	NASDAQ	SCVL	Mon, Mar 22, 2010	7.60	8.17	7.52	8.08
4282	NASDAQ	SCVL	Fri, Mar 19, 2010	7.79	7.79	7.31	7.73
4281	NASDAQ	SCVL	Thu, Mar 18, 2010	7.70	7.96	7.67	7.78
4280	NASDAQ	SCVL	Wed, Mar 17, 2010	7.17	7.36	7.05	7.29
4279	NASDAQ	SCVL	Tue, Mar 16, 2010	7.15	7.24	7.03	7.17
4278	NASDAQ	SCVL	Mon, Mar 15, 2010	7.10	7.17	7.01	7.14
4277	NASDAQ	SCVL	Fri, Mar 12, 2010	7.05	7.13	6.95	7.11
4276	NASDAQ	SCVL	Thu, Mar 11, 2010	6.88	7.06	6.87	7.04
4275	NASDAQ	SCVL	Wed, Mar 10, 2010	6.91	7.00	6.87	6.91
4274	NASDAQ	SCVL	Tue, Mar 9, 2010	6.89	6.93	6.62	6.88
4273	NASDAQ	SCVL	Mon, Mar 8, 2010	6.93	6.99	6.79	6.93
4272	NASDAQ	SCVL	Fri, Mar 5, 2010	6.70	6.92	6.35	6.91
4271	NASDAQ	SCVL	Thu, Mar 4, 2010	6.42	6.74	6.38	6.70
4270	NASDAQ	SCVL	Wed, Mar 3, 2010	6.29	6.39	6.28	6.38
4269	NASDAQ	SCVL	Tue, Mar 2, 2010	6.31	6.36	6.22	6.29
4268	NASDAQ	SCVL	Mon, Mar 1, 2010	6.12	6.30	6.08	6.27
4267	NASDAQ	SCVL	Fri, Feb 26, 2010	6.29	6.30	6.08	6.08
4266	NASDAQ	SCVL	Thu, Feb 25, 2010	6.13	6.28	6.06	6.28
4265	NASDAQ	SCVL	Wed, Feb 24, 2010	6.28	6.31	6.08	6.22
4264	NASDAQ	SCVL	Tue, Feb 23, 2010	6.42	6.42	6.27	6.29
4263	NASDAQ	SCVL	Mon, Feb 22, 2010	6.54	6.54	6.28	6.45
4262	NASDAQ	SCVL	Fri, Feb 19, 2010	6.49	6.56	6.35	6.54
4261	NASDAQ	SCVL	Thu, Feb 18, 2010	6.46	6.52	6.41	6.48
4260	NASDAQ	SCVL	Wed, Feb 17, 2010	6.33	6.49	6.25	6.48
4259	NASDAQ	SCVL	Tue, Feb 16, 2010	6.18	6.34	6.12	6.30
4258	NASDAQ	SCVL	Fri, Feb 12, 2010	6.06	6.15	5.95	6.15
4257	NASDAQ	SCVL	Thu, Feb 11, 2010	5.88	6.07	5.81	6.06
4256	NASDAQ	SCVL	Wed, Feb 10, 2010	6.00	6.04	5.88	5.92
4255	NASDAQ	SCVL	Tue, Feb 9, 2010	5.99	6.22	5.89	6.00
4254	NASDAQ	SCVL	Mon, Feb 8, 2010	6.02	6.02	5.82	5.92
4253	NASDAQ	SCVL	Fri, Feb 5, 2010	5.90	6.04	5.76	6.03
4252	NASDAQ	SCVL	Thu, Feb 4, 2010	5.97	6.03	5.89	5.91
4251	NASDAQ	SCVL	Wed, Feb 3, 2010	6.09	6.21	6.01	6.02
4250	NASDAQ	SCVL	Tue, Feb 2, 2010	6.04	6.31	6.04	6.09
4249	NASDAQ	SCVL	Mon, Feb 1, 2010	6.09	6.16	5.96	6.02
4248	NASDAQ	SCVL	Fri, Jan 29, 2010	6.15	6.17	6.07	6.09
4247	NASDAQ	SCVL	Thu, Jan 28, 2010	6.29	6.31	6.10	6.10
4246	NASDAQ	SCVL	Wed, Jan 27, 2010	6.22	6.32	6.17	6.29
4245	NASDAQ	SCVL	Tue, Jan 26, 2010	6.24	6.34	6.21	6.27
4244	NASDAQ	SCVL	Mon, Jan 25, 2010	6.62	6.70	6.23	6.30
4243	NASDAQ	SCVL	Fri, Jan 22, 2010	6.63	6.73	6.52	6.53
4242	NASDAQ	SCVL	Thu, Jan 21, 2010	6.87	6.88	6.63	6.65
4241	NASDAQ	SCVL	Wed, Jan 20, 2010	6.77	6.90	6.75	6.84
4240	NASDAQ	SCVL	Tue, Jan 19, 2010	6.82	6.90	6.72	6.84
4239	NASDAQ	SCVL	Fri, Jan 15, 2010	6.89	6.92	6.68	6.82
4238	NASDAQ	SCVL	Thu, Jan 14, 2010	6.88	6.96	6.77	6.86
4237	NASDAQ	SCVL	Wed, Jan 13, 2010	6.87	6.93	6.77	6.88
4236	NASDAQ	SCVL	Tue, Jan 12, 2010	6.99	7.05	6.81	6.81
4235	NASDAQ	SCVL	Mon, Jan 11, 2010	6.92	7.02	6.87	6.99
4234	NASDAQ	SCVL	Fri, Jan 8, 2010	6.79	6.88	6.77	6.86
4233	NASDAQ	SCVL	Thu, Jan 7, 2010	6.75	6.89	6.72	6.79
4232	NASDAQ	SCVL	Wed, Jan 6, 2010	6.71	6.89	6.69	6.77
4231	NASDAQ	SCVL	Tue, Jan 5, 2010	6.79	6.88	6.75	6.75
4230	NASDAQ	SCVL	Mon, Jan 4, 2010	6.89	6.89	6.75	6.82
4229	NASDAQ	SCVL	Thu, Dec 31, 2009	6.82	6.92	6.72	6.82
4228	NASDAQ	SCVL	Wed, Dec 30, 2009	6.73	6.81	6.60	6.80
4227	NASDAQ	SCVL	Tue, Dec 29, 2009	6.72	6.82	6.66	6.74
4226	NASDAQ	SCVL	Mon, Dec 28, 2009	6.93	6.93	6.61	6.68
4225	NASDAQ	SCVL	Thu, Dec 24, 2009	6.94	6.96	6.85	6.90
4224	NASDAQ	SCVL	Wed, Dec 23, 2009	6.61	6.91	6.54	6.89
4223	NASDAQ	SCVL	Tue, Dec 22, 2009	6.57	6.67	6.52	6.61
4222	NASDAQ	SCVL	Mon, Dec 21, 2009	6.54	6.71	6.49	6.58
4221	NASDAQ	SCVL	Fri, Dec 18, 2009	6.80	6.83	6.44	6.48
4220	NASDAQ	SCVL	Thu, Dec 17, 2009	6.57	6.78	6.48	6.78
4219	NASDAQ	SCVL	Wed, Dec 16, 2009	6.72	6.75	6.57	6.58
4218	NASDAQ	SCVL	Tue, Dec 15, 2009	6.84	6.89	6.65	6.66
4217	NASDAQ	SCVL	Mon, Dec 14, 2009	6.68	6.86	6.67	6.84
4216	NASDAQ	SCVL	Fri, Dec 11, 2009	6.60	6.63	6.51	6.62
4215	NASDAQ	SCVL	Thu, Dec 10, 2009	6.57	6.63	6.41	6.44
4214	NASDAQ	SCVL	Wed, Dec 9, 2009	6.47	6.57	6.24	6.57
4213	NASDAQ	SCVL	Tue, Dec 8, 2009	6.53	6.66	6.39	6.41
4212	NASDAQ	SCVL	Mon, Dec 7, 2009	6.40	6.71	6.38	6.60
4211	NASDAQ	SCVL	Fri, Dec 4, 2009	6.22	6.41	6.10	6.40
4210	NASDAQ	SCVL	Thu, Dec 3, 2009	6.35	6.37	6.09	6.23
4209	NASDAQ	SCVL	Wed, Dec 2, 2009	6.21	6.35	6.10	6.33
4208	NASDAQ	SCVL	Tue, Dec 1, 2009	6.08	6.26	6.03	6.23
4207	NASDAQ	SCVL	Mon, Nov 30, 2009	5.92	6.10	5.80	6.03
4206	NASDAQ	SCVL	Fri, Nov 27, 2009	5.85	6.07	5.80	5.95
4205	NASDAQ	SCVL	Wed, Nov 25, 2009	5.99	6.15	5.88	6.12
4204	NASDAQ	SCVL	Tue, Nov 24, 2009	5.88	6.08	5.73	6.01
4203	NASDAQ	SCVL	Mon, Nov 23, 2009	5.80	6.05	5.67	5.93
4202	NASDAQ	SCVL	Fri, Nov 20, 2009	5.64	5.90	5.64	5.80
4201	NASDAQ	SCVL	Thu, Nov 19, 2009	6.51	6.51	5.52	5.66
4200	NASDAQ	SCVL	Wed, Nov 18, 2009	5.17	5.74	5.17	5.72
4199	NASDAQ	SCVL	Tue, Nov 17, 2009	5.20	5.22	5.01	5.16
4198	NASDAQ	SCVL	Mon, Nov 16, 2009	5.14	5.43	5.14	5.25
4197	NASDAQ	SCVL	Fri, Nov 13, 2009	5.06	5.22	4.95	5.11
4196	NASDAQ	SCVL	Thu, Nov 12, 2009	5.11	5.14	5.01	5.03
4195	NASDAQ	SCVL	Wed, Nov 11, 2009	5.13	5.21	5.08	5.14
4194	NASDAQ	SCVL	Tue, Nov 10, 2009	5.03	5.10	5.01	5.07
4193	NASDAQ	SCVL	Mon, Nov 9, 2009	5.04	5.09	5.00	5.07
4192	NASDAQ	SCVL	Fri, Nov 6, 2009	4.92	5.03	4.92	4.97
4191	NASDAQ	SCVL	Thu, Nov 5, 2009	5.01	5.14	4.93	4.99
4190	NASDAQ	SCVL	Wed, Nov 4, 2009	5.19	5.45	4.97	4.97
4189	NASDAQ	SCVL	Tue, Nov 3, 2009	4.99	5.34	4.99	5.21
4188	NASDAQ	SCVL	Mon, Nov 2, 2009	5.03	5.04	4.90	5.04
4187	NASDAQ	SCVL	Fri, Oct 30, 2009	4.97	5.04	4.97	5.00
4186	NASDAQ	SCVL	Thu, Oct 29, 2009	5.05	5.22	4.99	5.00
4185	NASDAQ	SCVL	Wed, Oct 28, 2009	5.22	5.32	4.97	5.01
4184	NASDAQ	SCVL	Tue, Oct 27, 2009	5.48	5.60	5.20	5.21
4183	NASDAQ	SCVL	Mon, Oct 26, 2009	5.69	5.72	5.47	5.47
4182	NASDAQ	SCVL	Fri, Oct 23, 2009	5.78	5.78	5.51	5.68
4181	NASDAQ	SCVL	Thu, Oct 22, 2009	5.73	5.79	5.65	5.79
4180	NASDAQ	SCVL	Wed, Oct 21, 2009	5.52	5.77	5.52	5.67
4179	NASDAQ	SCVL	Tue, Oct 20, 2009	5.47	5.57	5.46	5.55
4178	NASDAQ	SCVL	Mon, Oct 19, 2009	5.54	5.69	5.50	5.59
4177	NASDAQ	SCVL	Fri, Oct 16, 2009	5.58	5.60	5.38	5.48
4176	NASDAQ	SCVL	Thu, Oct 15, 2009	5.48	5.63	5.28	5.62
4175	NASDAQ	SCVL	Wed, Oct 14, 2009	5.50	5.53	5.26	5.52
4174	NASDAQ	SCVL	Tue, Oct 13, 2009	5.44	5.48	5.40	5.43
4173	NASDAQ	SCVL	Mon, Oct 12, 2009	5.45	5.50	5.37	5.44
4172	NASDAQ	SCVL	Fri, Oct 9, 2009	5.42	5.48	5.35	5.48
4171	NASDAQ	SCVL	Thu, Oct 8, 2009	5.42	5.49	5.39	5.41
4170	NASDAQ	SCVL	Wed, Oct 7, 2009	5.37	5.51	5.17	5.42
4169	NASDAQ	SCVL	Tue, Oct 6, 2009	5.21	5.47	5.06	5.42
4168	NASDAQ	SCVL	Mon, Oct 5, 2009	4.95	5.15	4.95	5.12
4167	NASDAQ	SCVL	Fri, Oct 2, 2009	4.99	5.12	4.95	5.03
4166	NASDAQ	SCVL	Thu, Oct 1, 2009	5.09	5.20	5.02	5.02
4165	NASDAQ	SCVL	Wed, Sep 30, 2009	5.28	5.28	5.02	5.14
4164	NASDAQ	SCVL	Tue, Sep 29, 2009	5.30	5.37	5.09	5.27
4163	NASDAQ	SCVL	Mon, Sep 28, 2009	5.27	5.44	5.08	5.34
4162	NASDAQ	SCVL	Fri, Sep 25, 2009	5.10	5.37	5.10	5.25
4161	NASDAQ	SCVL	Thu, Sep 24, 2009	5.25	5.29	5.11	5.14
4160	NASDAQ	SCVL	Wed, Sep 23, 2009	5.15	5.30	4.95	4.98
4159	NASDAQ	SCVL	Tue, Sep 22, 2009	5.23	5.35	5.12	5.13
4158	NASDAQ	SCVL	Mon, Sep 21, 2009	5.27	5.33	5.15	5.20
4157	NASDAQ	SCVL	Fri, Sep 18, 2009	5.27	5.38	5.16	5.33
4156	NASDAQ	SCVL	Thu, Sep 17, 2009	5.22	5.30	5.20	5.26
4155	NASDAQ	SCVL	Wed, Sep 16, 2009	5.17	5.22	5.07	5.20
4154	NASDAQ	SCVL	Tue, Sep 15, 2009	5.01	5.18	5.01	5.16
4153	NASDAQ	SCVL	Mon, Sep 14, 2009	4.91	5.05	4.91	5.04
4152	NASDAQ	SCVL	Fri, Sep 11, 2009	4.90	4.97	4.88	4.94
4151	NASDAQ	SCVL	Thu, Sep 10, 2009	4.93	4.96	4.87	4.95
4150	NASDAQ	SCVL	Wed, Sep 9, 2009	4.89	4.98	4.85	4.93
4149	NASDAQ	SCVL	Tue, Sep 8, 2009	5.01	5.03	4.85	4.88
4148	NASDAQ	SCVL	Fri, Sep 4, 2009	4.97	5.05	4.70	4.94
4147	NASDAQ	SCVL	Thu, Sep 3, 2009	4.97	5.02	4.69	4.97
4146	NASDAQ	SCVL	Wed, Sep 2, 2009	5.07	5.08	4.87	4.99
4145	NASDAQ	SCVL	Tue, Sep 1, 2009	5.18	5.25	4.93	5.12
4144	NASDAQ	SCVL	Mon, Aug 31, 2009	5.31	5.33	5.24	5.24
4143	NASDAQ	SCVL	Fri, Aug 28, 2009	5.20	5.50	5.16	5.40
4142	NASDAQ	SCVL	Thu, Aug 27, 2009	4.97	5.17	4.86	5.06
4141	NASDAQ	SCVL	Wed, Aug 26, 2009	4.26	4.82	4.26	4.74
4140	NASDAQ	SCVL	Tue, Aug 25, 2009	4.17	4.40	4.14	4.29
4139	NASDAQ	SCVL	Mon, Aug 24, 2009	4.13	4.35	4.04	4.13
4138	NASDAQ	SCVL	Fri, Aug 21, 2009	4.36	4.36	4.12	4.12
4137	NASDAQ	SCVL	Thu, Aug 20, 2009	4.23	4.32	4.15	4.30
4136	NASDAQ	SCVL	Wed, Aug 19, 2009	4.19	4.27	4.19	4.25
4135	NASDAQ	SCVL	Tue, Aug 18, 2009	4.14	4.29	4.14	4.25
4134	NASDAQ	SCVL	Mon, Aug 17, 2009	4.07	4.23	4.00	4.11
4133	NASDAQ	SCVL	Fri, Aug 14, 2009	4.24	4.36	4.02	4.15
4132	NASDAQ	SCVL	Thu, Aug 13, 2009	4.30	4.33	4.13	4.23
4131	NASDAQ	SCVL	Wed, Aug 12, 2009	4.17	4.33	4.09	4.28
4130	NASDAQ	SCVL	Tue, Aug 11, 2009	4.10	4.27	3.88	4.15
4129	NASDAQ	SCVL	Mon, Aug 10, 2009	4.13	4.39	3.98	4.14
4128	NASDAQ	SCVL	Fri, Aug 7, 2009	3.96	4.27	3.89	4.15
4127	NASDAQ	SCVL	Thu, Aug 6, 2009	4.07	4.08	3.88	3.88
4126	NASDAQ	SCVL	Wed, Aug 5, 2009	4.16	4.16	4.03	4.04
4125	NASDAQ	SCVL	Tue, Aug 4, 2009	4.21	4.27	3.96	4.16
4124	NASDAQ	SCVL	Mon, Aug 3, 2009	4.19	4.28	4.12	4.26
4123	NASDAQ	SCVL	Fri, Jul 31, 2009	4.26	4.39	3.96	4.17
4122	NASDAQ	SCVL	Thu, Jul 30, 2009	4.16	4.37	3.93	4.30
4121	NASDAQ	SCVL	Wed, Jul 29, 2009	4.02	4.12	4.01	4.08
4120	NASDAQ	SCVL	Tue, Jul 28, 2009	4.02	4.07	3.95	4.04
4119	NASDAQ	SCVL	Mon, Jul 27, 2009	4.07	4.09	3.90	4.06
4118	NASDAQ	SCVL	Fri, Jul 24, 2009	4.02	4.07	4.02	4.06
4117	NASDAQ	SCVL	Thu, Jul 23, 2009	4.00	4.07	3.97	4.07
4116	NASDAQ	SCVL	Wed, Jul 22, 2009	4.12	4.21	3.95	4.03
4115	NASDAQ	SCVL	Tue, Jul 21, 2009	4.23	4.23	4.11	4.14
4114	NASDAQ	SCVL	Mon, Jul 20, 2009	4.21	4.23	4.10	4.22
4113	NASDAQ	SCVL	Fri, Jul 17, 2009	4.16	4.20	4.07	4.17
4112	NASDAQ	SCVL	Thu, Jul 16, 2009	4.21	4.21	4.03	4.14
4111	NASDAQ	SCVL	Wed, Jul 15, 2009	4.10	4.23	4.03	4.23
4110	NASDAQ	SCVL	Tue, Jul 14, 2009	4.00	4.13	3.98	4.04
4109	NASDAQ	SCVL	Mon, Jul 13, 2009	4.14	4.15	3.88	4.02
4108	NASDAQ	SCVL	Fri, Jul 10, 2009	3.95	4.03	3.95	4.00
4107	NASDAQ	SCVL	Thu, Jul 9, 2009	4.23	4.23	3.96	3.97
4106	NASDAQ	SCVL	Wed, Jul 8, 2009	4.17	4.38	4.03	4.18
4105	NASDAQ	SCVL	Tue, Jul 7, 2009	4.23	4.30	4.10	4.14
4104	NASDAQ	SCVL	Mon, Jul 6, 2009	4.03	4.28	3.91	4.19
4103	NASDAQ	SCVL	Thu, Jul 2, 2009	4.15	4.15	3.92	4.04
4102	NASDAQ	SCVL	Wed, Jul 1, 2009	4.03	4.27	4.02	4.22
4101	NASDAQ	SCVL	Tue, Jun 30, 2009	4.15	4.32	3.90	3.98
4100	NASDAQ	SCVL	Mon, Jun 29, 2009	4.23	4.49	4.10	4.14
4099	NASDAQ	SCVL	Fri, Jun 26, 2009	3.95	4.37	3.85	4.25
4098	NASDAQ	SCVL	Thu, Jun 25, 2009	3.88	4.08	3.88	3.99
4097	NASDAQ	SCVL	Wed, Jun 24, 2009	3.94	4.16	3.90	3.90
4096	NASDAQ	SCVL	Tue, Jun 23, 2009	3.95	4.10	3.85	3.91
4095	NASDAQ	SCVL	Mon, Jun 22, 2009	3.96	4.06	3.85	3.94
4094	NASDAQ	SCVL	Fri, Jun 19, 2009	4.14	4.26	3.88	4.01
4093	NASDAQ	SCVL	Thu, Jun 18, 2009	3.95	4.10	3.91	4.08
4092	NASDAQ	SCVL	Wed, Jun 17, 2009	3.87	4.17	3.87	3.97
4091	NASDAQ	SCVL	Tue, Jun 16, 2009	4.10	4.13	3.86	3.87
4090	NASDAQ	SCVL	Mon, Jun 15, 2009	4.12	4.12	4.00	4.10
4089	NASDAQ	SCVL	Fri, Jun 12, 2009	4.02	4.09	3.96	4.09
4088	NASDAQ	SCVL	Thu, Jun 11, 2009	4.05	4.24	3.97	4.05
4087	NASDAQ	SCVL	Wed, Jun 10, 2009	4.14	4.14	3.85	3.99
4086	NASDAQ	SCVL	Tue, Jun 9, 2009	4.17	4.17	3.97	4.09
4085	NASDAQ	SCVL	Mon, Jun 8, 2009	4.03	4.25	3.85	4.13
4084	NASDAQ	SCVL	Fri, Jun 5, 2009	4.66	4.70	4.34	4.40
4083	NASDAQ	SCVL	Thu, Jun 4, 2009	4.10	4.73	3.93	4.61
4082	NASDAQ	SCVL	Wed, Jun 3, 2009	4.00	4.11	3.82	4.08
4081	NASDAQ	SCVL	Tue, Jun 2, 2009	4.06	4.06	3.83	4.06
4080	NASDAQ	SCVL	Mon, Jun 1, 2009	3.55	4.13	3.55	4.08
4079	NASDAQ	SCVL	Fri, May 29, 2009	3.52	3.55	3.39	3.54
4078	NASDAQ	SCVL	Thu, May 28, 2009	3.76	3.77	3.32	3.52
4077	NASDAQ	SCVL	Wed, May 27, 2009	3.37	3.57	3.29	3.29
4076	NASDAQ	SCVL	Tue, May 26, 2009	3.10	3.67	3.08	3.41
4075	NASDAQ	SCVL	Fri, May 22, 2009	3.27	3.46	3.10	3.12
4074	NASDAQ	SCVL	Thu, May 21, 2009	3.27	3.36	3.18	3.25
4073	NASDAQ	SCVL	Wed, May 20, 2009	3.47	3.55	3.33	3.33
4072	NASDAQ	SCVL	Tue, May 19, 2009	3.47	3.50	3.37	3.43
4071	NASDAQ	SCVL	Mon, May 18, 2009	3.42	3.44	3.34	3.44
4070	NASDAQ	SCVL	Fri, May 15, 2009	3.73	3.73	3.45	3.45
4069	NASDAQ	SCVL	Thu, May 14, 2009	3.69	3.77	3.64	3.68
4068	NASDAQ	SCVL	Wed, May 13, 2009	3.67	3.73	3.50	3.65
4067	NASDAQ	SCVL	Tue, May 12, 2009	3.71	3.79	3.67	3.67
4066	NASDAQ	SCVL	Mon, May 11, 2009	3.70	3.70	3.65	3.67
4065	NASDAQ	SCVL	Fri, May 8, 2009	3.89	3.90	3.68	3.78
4064	NASDAQ	SCVL	Thu, May 7, 2009	3.89	3.89	3.68	3.80
4063	NASDAQ	SCVL	Wed, May 6, 2009	3.96	3.96	3.67	3.77
4062	NASDAQ	SCVL	Tue, May 5, 2009	3.81	3.92	3.81	3.89
4061	NASDAQ	SCVL	Mon, May 4, 2009	3.80	3.99	3.75	3.82
4060	NASDAQ	SCVL	Fri, May 1, 2009	3.89	3.91	3.68	3.77
4059	NASDAQ	SCVL	Thu, Apr 30, 2009	3.72	3.98	3.54	3.89
4058	NASDAQ	SCVL	Wed, Apr 29, 2009	3.32	3.76	3.32	3.67
4057	NASDAQ	SCVL	Tue, Apr 28, 2009	3.38	3.39	3.25	3.29
4056	NASDAQ	SCVL	Mon, Apr 27, 2009	3.75	3.75	3.37	3.42
4055	NASDAQ	SCVL	Fri, Apr 24, 2009	3.82	3.92	3.70	3.86
4054	NASDAQ	SCVL	Thu, Apr 23, 2009	3.77	3.85	3.66	3.76
4053	NASDAQ	SCVL	Wed, Apr 22, 2009	3.66	3.80	3.57	3.77
4052	NASDAQ	SCVL	Tue, Apr 21, 2009	3.52	3.88	3.52	3.72
4051	NASDAQ	SCVL	Mon, Apr 20, 2009	3.60	3.64	3.31	3.55
4050	NASDAQ	SCVL	Fri, Apr 17, 2009	3.67	3.71	3.44	3.70
4049	NASDAQ	SCVL	Thu, Apr 16, 2009	3.70	3.73	3.60	3.65
4048	NASDAQ	SCVL	Wed, Apr 15, 2009	3.77	3.77	3.48	3.64
4047	NASDAQ	SCVL	Tue, Apr 14, 2009	3.81	3.99	3.78	3.79
4046	NASDAQ	SCVL	Mon, Apr 13, 2009	3.74	3.92	3.63	3.90
4045	NASDAQ	SCVL	Thu, Apr 9, 2009	3.81	3.92	3.73	3.82
4044	NASDAQ	SCVL	Wed, Apr 8, 2009	3.67	3.76	3.51	3.68
4043	NASDAQ	SCVL	Tue, Apr 7, 2009	3.87	3.95	3.59	3.62
4042	NASDAQ	SCVL	Mon, Apr 6, 2009	3.86	3.95	3.86	3.93
4041	NASDAQ	SCVL	Fri, Apr 3, 2009	3.90	4.08	3.87	3.94
4040	NASDAQ	SCVL	Thu, Apr 2, 2009	3.52	4.00	3.30	3.90
4039	NASDAQ	SCVL	Wed, Apr 1, 2009	3.39	3.50	3.27	3.44
4038	NASDAQ	SCVL	Tue, Mar 31, 2009	3.43	3.55	3.33	3.45
4037	NASDAQ	SCVL	Mon, Mar 30, 2009	3.03	3.56	3.02	3.37
4036	NASDAQ	SCVL	Fri, Mar 27, 2009	3.20	3.33	3.01	3.01
4035	NASDAQ	SCVL	Thu, Mar 26, 2009	2.93	3.28	2.92	3.28
4034	NASDAQ	SCVL	Wed, Mar 25, 2009	2.85	2.99	2.70	2.90
4033	NASDAQ	SCVL	Tue, Mar 24, 2009	2.94	2.98	2.75	2.76
4032	NASDAQ	SCVL	Mon, Mar 23, 2009	2.60	2.98	2.46	2.98
4031	NASDAQ	SCVL	Fri, Mar 20, 2009	2.80	2.83	2.50	2.50
4030	NASDAQ	SCVL	Thu, Mar 19, 2009	2.72	2.82	2.67	2.78
4029	NASDAQ	SCVL	Wed, Mar 18, 2009	2.67	2.74	2.67	2.72
4028	NASDAQ	SCVL	Tue, Mar 17, 2009	2.59	2.68	2.50	2.68
4027	NASDAQ	SCVL	Mon, Mar 16, 2009	2.79	2.82	2.58	2.60
4026	NASDAQ	SCVL	Fri, Mar 13, 2009	2.81	2.83	2.72	2.75
4025	NASDAQ	SCVL	Thu, Mar 12, 2009	2.53	2.83	2.53	2.82
4024	NASDAQ	SCVL	Wed, Mar 11, 2009	2.55	2.62	2.53	2.56
4023	NASDAQ	SCVL	Tue, Mar 10, 2009	2.21	2.52	2.21	2.52
4022	NASDAQ	SCVL	Mon, Mar 9, 2009	2.12	2.19	2.08	2.15
4021	NASDAQ	SCVL	Fri, Mar 6, 2009	2.14	2.16	2.02	2.16
4020	NASDAQ	SCVL	Thu, Mar 5, 2009	2.26	2.31	2.09	2.11
4019	NASDAQ	SCVL	Wed, Mar 4, 2009	2.25	2.33	2.12	2.33
4018	NASDAQ	SCVL	Tue, Mar 3, 2009	2.40	2.40	2.20	2.20
4017	NASDAQ	SCVL	Mon, Mar 2, 2009	2.24	2.40	2.24	2.35
4016	NASDAQ	SCVL	Fri, Feb 27, 2009	2.10	2.32	2.10	2.28
4015	NASDAQ	SCVL	Thu, Feb 26, 2009	2.23	2.23	2.14	2.14
4014	NASDAQ	SCVL	Wed, Feb 25, 2009	2.30	2.31	2.22	2.22
4013	NASDAQ	SCVL	Tue, Feb 24, 2009	2.25	2.33	2.20	2.30
4012	NASDAQ	SCVL	Mon, Feb 23, 2009	2.41	2.43	2.17	2.19
4011	NASDAQ	SCVL	Fri, Feb 20, 2009	2.36	2.45	2.36	2.39
4010	NASDAQ	SCVL	Thu, Feb 19, 2009	2.60	2.60	2.38	2.40
4009	NASDAQ	SCVL	Wed, Feb 18, 2009	2.78	2.79	2.55	2.55
4008	NASDAQ	SCVL	Tue, Feb 17, 2009	2.69	2.84	2.67	2.69
4007	NASDAQ	SCVL	Fri, Feb 13, 2009	2.75	2.82	2.58	2.81
4006	NASDAQ	SCVL	Thu, Feb 12, 2009	2.75	2.82	2.67	2.76
4005	NASDAQ	SCVL	Wed, Feb 11, 2009	2.73	2.92	2.73	2.80
4004	NASDAQ	SCVL	Tue, Feb 10, 2009	2.88	3.00	2.72	2.79
4003	NASDAQ	SCVL	Mon, Feb 9, 2009	2.99	3.07	2.91	2.92
4002	NASDAQ	SCVL	Fri, Feb 6, 2009	2.79	3.01	2.79	3.01
4001	NASDAQ	SCVL	Thu, Feb 5, 2009	2.58	2.84	2.58	2.78
4000	NASDAQ	SCVL	Wed, Feb 4, 2009	2.70	2.83	2.60	2.60
3999	NASDAQ	SCVL	Tue, Feb 3, 2009	2.74	2.84	2.65	2.68
3998	NASDAQ	SCVL	Mon, Feb 2, 2009	2.58	2.75	2.56	2.72
3997	NASDAQ	SCVL	Fri, Jan 30, 2009	2.67	2.73	2.57	2.62
3996	NASDAQ	SCVL	Thu, Jan 29, 2009	2.91	2.96	2.64	2.65
3995	NASDAQ	SCVL	Wed, Jan 28, 2009	2.97	3.02	2.94	2.97
3994	NASDAQ	SCVL	Tue, Jan 27, 2009	2.79	3.03	2.79	2.90
3993	NASDAQ	SCVL	Mon, Jan 26, 2009	2.55	2.80	2.55	2.77
3992	NASDAQ	SCVL	Fri, Jan 23, 2009	2.63	2.80	2.51	2.51
3991	NASDAQ	SCVL	Thu, Jan 22, 2009	2.71	2.77	2.67	2.68
3990	NASDAQ	SCVL	Wed, Jan 21, 2009	2.56	2.80	2.54	2.78
3989	NASDAQ	SCVL	Tue, Jan 20, 2009	2.88	3.06	2.52	2.53
3988	NASDAQ	SCVL	Fri, Jan 16, 2009	2.91	3.00	2.81	2.94
3987	NASDAQ	SCVL	Thu, Jan 15, 2009	2.71	2.97	2.65	2.97
3986	NASDAQ	SCVL	Wed, Jan 14, 2009	3.07	3.13	2.68	2.69
3985	NASDAQ	SCVL	Tue, Jan 13, 2009	3.08	3.17	3.08	3.14
3984	NASDAQ	SCVL	Mon, Jan 12, 2009	3.24	3.30	3.07	3.08
3983	NASDAQ	SCVL	Fri, Jan 9, 2009	3.23	3.31	3.20	3.25
3982	NASDAQ	SCVL	Thu, Jan 8, 2009	3.18	3.27	3.13	3.24
3981	NASDAQ	SCVL	Wed, Jan 7, 2009	3.07	3.19	3.07	3.14
3980	NASDAQ	SCVL	Tue, Jan 6, 2009	3.07	3.24	3.07	3.12
3979	NASDAQ	SCVL	Mon, Jan 5, 2009	3.23	3.23	3.03	3.07
3978	NASDAQ	SCVL	Fri, Jan 2, 2009	3.23	3.27	3.04	3.23
3977	NASDAQ	SCVL	Wed, Dec 31, 2008	3.19	3.38	3.13	3.18
3976	NASDAQ	SCVL	Tue, Dec 30, 2008	3.21	3.21	3.05	3.17
3975	NASDAQ	SCVL	Mon, Dec 29, 2008	3.33	3.35	3.11	3.15
3974	NASDAQ	SCVL	Fri, Dec 26, 2008	3.12	3.36	3.12	3.33
3973	NASDAQ	SCVL	Wed, Dec 24, 2008	3.33	3.35	3.25	3.33
3972	NASDAQ	SCVL	Tue, Dec 23, 2008	3.23	3.33	3.19	3.31
3971	NASDAQ	SCVL	Mon, Dec 22, 2008	3.51	3.51	3.03	3.19
3970	NASDAQ	SCVL	Fri, Dec 19, 2008	3.46	3.63	3.40	3.48
3969	NASDAQ	SCVL	Thu, Dec 18, 2008	3.29	3.42	3.19	3.30
3968	NASDAQ	SCVL	Wed, Dec 17, 2008	3.23	3.26	3.13	3.24
3967	NASDAQ	SCVL	Tue, Dec 16, 2008	3.17	3.28	3.12	3.27
3966	NASDAQ	SCVL	Mon, Dec 15, 2008	3.62	3.62	3.09	3.09
3965	NASDAQ	SCVL	Fri, Dec 12, 2008	3.50	3.60	3.41	3.60
3964	NASDAQ	SCVL	Thu, Dec 11, 2008	3.85	3.94	3.54	3.54
3963	NASDAQ	SCVL	Wed, Dec 10, 2008	3.59	3.93	3.59	3.93
3962	NASDAQ	SCVL	Tue, Dec 9, 2008	3.78	4.05	3.55	3.56
3961	NASDAQ	SCVL	Mon, Dec 8, 2008	3.63	3.94	3.48	3.85
3960	NASDAQ	SCVL	Fri, Dec 5, 2008	3.22	3.61	3.10	3.58
3959	NASDAQ	SCVL	Thu, Dec 4, 2008	3.39	3.58	3.17	3.28
3958	NASDAQ	SCVL	Wed, Dec 3, 2008	3.12	3.50	3.03	3.45
3957	NASDAQ	SCVL	Tue, Dec 2, 2008	2.86	3.22	2.83	3.22
3956	NASDAQ	SCVL	Mon, Dec 1, 2008	3.03	3.32	2.77	2.78
3955	NASDAQ	SCVL	Fri, Nov 28, 2008	3.11	3.16	3.06	3.13
3954	NASDAQ	SCVL	Wed, Nov 26, 2008	2.91	3.21	2.82	3.18
3953	NASDAQ	SCVL	Tue, Nov 25, 2008	3.08	3.14	2.80	3.00
3952	NASDAQ	SCVL	Mon, Nov 24, 2008	2.98	3.11	2.83	3.04
3951	NASDAQ	SCVL	Fri, Nov 21, 2008	2.73	3.00	2.25	2.96
3950	NASDAQ	SCVL	Thu, Nov 20, 2008	2.97	3.27	2.67	2.67
3949	NASDAQ	SCVL	Wed, Nov 19, 2008	3.32	3.32	3.00	3.01
3948	NASDAQ	SCVL	Tue, Nov 18, 2008	3.33	3.43	3.05	3.31
3947	NASDAQ	SCVL	Mon, Nov 17, 2008	3.36	3.43	3.19	3.31
3946	NASDAQ	SCVL	Fri, Nov 14, 2008	3.91	4.00	3.36	3.39
3945	NASDAQ	SCVL	Thu, Nov 13, 2008	4.11	4.13	3.68	4.00
3944	NASDAQ	SCVL	Wed, Nov 12, 2008	4.44	4.49	4.09	4.09
3943	NASDAQ	SCVL	Tue, Nov 11, 2008	4.49	4.77	4.37	4.52
3942	NASDAQ	SCVL	Mon, Nov 10, 2008	4.79	4.83	4.47	4.53
3941	NASDAQ	SCVL	Fri, Nov 7, 2008	4.67	4.82	4.51	4.68
3940	NASDAQ	SCVL	Thu, Nov 6, 2008	4.60	4.85	4.58	4.60
3939	NASDAQ	SCVL	Wed, Nov 5, 2008	4.63	4.73	4.54	4.64
3938	NASDAQ	SCVL	Tue, Nov 4, 2008	4.68	4.71	4.45	4.70
3937	NASDAQ	SCVL	Mon, Nov 3, 2008	4.67	4.88	4.50	4.56
3936	NASDAQ	SCVL	Fri, Oct 31, 2008	4.32	4.82	4.32	4.67
3935	NASDAQ	SCVL	Thu, Oct 30, 2008	4.28	4.37	4.03	4.35
3934	NASDAQ	SCVL	Wed, Oct 29, 2008	4.05	4.30	3.97	4.13
3933	NASDAQ	SCVL	Tue, Oct 28, 2008	3.52	4.02	3.40	4.01
3932	NASDAQ	SCVL	Mon, Oct 27, 2008	3.42	3.66	3.42	3.44
3931	NASDAQ	SCVL	Fri, Oct 24, 2008	3.49	3.61	3.43	3.48
3930	NASDAQ	SCVL	Thu, Oct 23, 2008	3.89	4.08	3.51	3.65
3929	NASDAQ	SCVL	Wed, Oct 22, 2008	3.96	4.24	3.73	3.85
3928	NASDAQ	SCVL	Tue, Oct 21, 2008	3.97	4.19	3.96	4.02
3927	NASDAQ	SCVL	Mon, Oct 20, 2008	4.42	4.62	3.93	4.03
3926	NASDAQ	SCVL	Fri, Oct 17, 2008	4.38	4.64	4.17	4.38
3925	NASDAQ	SCVL	Thu, Oct 16, 2008	4.05	4.59	3.96	4.57
3924	NASDAQ	SCVL	Wed, Oct 15, 2008	4.57	4.57	3.87	4.00
3923	NASDAQ	SCVL	Tue, Oct 14, 2008	5.33	5.33	4.52	4.69
3922	NASDAQ	SCVL	Mon, Oct 13, 2008	5.02	5.11	4.59	5.09
3921	NASDAQ	SCVL	Fri, Oct 10, 2008	4.33	4.77	4.02	4.77
3920	NASDAQ	SCVL	Thu, Oct 9, 2008	4.78	4.78	4.35	4.39
3919	NASDAQ	SCVL	Wed, Oct 8, 2008	4.76	5.06	4.64	4.67
3918	NASDAQ	SCVL	Tue, Oct 7, 2008	5.42	5.43	4.76	4.88
3917	NASDAQ	SCVL	Mon, Oct 6, 2008	5.11	5.41	4.88	5.40
3916	NASDAQ	SCVL	Fri, Oct 3, 2008	5.59	5.59	5.26	5.28
3915	NASDAQ	SCVL	Thu, Oct 2, 2008	5.42	5.52	5.33	5.47
3914	NASDAQ	SCVL	Wed, Oct 1, 2008	5.36	5.57	5.36	5.46
3913	NASDAQ	SCVL	Tue, Sep 30, 2008	5.44	5.47	5.34	5.46
3912	NASDAQ	SCVL	Mon, Sep 29, 2008	5.41	5.65	5.33	5.35
3911	NASDAQ	SCVL	Fri, Sep 26, 2008	5.28	5.58	5.28	5.56
3910	NASDAQ	SCVL	Thu, Sep 25, 2008	5.39	5.44	5.02	5.41
3909	NASDAQ	SCVL	Wed, Sep 24, 2008	5.61	5.61	5.33	5.33
3908	NASDAQ	SCVL	Tue, Sep 23, 2008	5.67	5.82	5.44	5.59
3907	NASDAQ	SCVL	Mon, Sep 22, 2008	5.88	5.96	5.56	5.68
3906	NASDAQ	SCVL	Fri, Sep 19, 2008	5.83	5.92	5.58	5.88
3905	NASDAQ	SCVL	Thu, Sep 18, 2008	5.73	5.81	5.48	5.62
3904	NASDAQ	SCVL	Wed, Sep 17, 2008	5.76	5.99	5.50	5.56
3903	NASDAQ	SCVL	Tue, Sep 16, 2008	5.64	6.02	5.64	5.87
3902	NASDAQ	SCVL	Mon, Sep 15, 2008	5.67	6.00	5.67	5.84
3901	NASDAQ	SCVL	Fri, Sep 12, 2008	5.98	5.98	5.67	5.94
3900	NASDAQ	SCVL	Thu, Sep 11, 2008	5.82	6.06	5.82	6.05
3899	NASDAQ	SCVL	Wed, Sep 10, 2008	5.90	6.08	5.73	5.92
3898	NASDAQ	SCVL	Tue, Sep 9, 2008	5.83	6.15	5.76	5.81
3897	NASDAQ	SCVL	Mon, Sep 8, 2008	5.59	5.84	5.44	5.83
3896	NASDAQ	SCVL	Fri, Sep 5, 2008	5.39	5.56	5.32	5.50
3895	NASDAQ	SCVL	Thu, Sep 4, 2008	5.44	5.60	5.26	5.43
3894	NASDAQ	SCVL	Wed, Sep 3, 2008	5.44	5.64	5.42	5.51
3893	NASDAQ	SCVL	Tue, Sep 2, 2008	5.50	5.66	5.34	5.45
3892	NASDAQ	SCVL	Fri, Aug 29, 2008	5.53	5.56	5.41	5.44
3891	NASDAQ	SCVL	Thu, Aug 28, 2008	5.40	5.60	5.40	5.55
3890	NASDAQ	SCVL	Wed, Aug 27, 2008	5.33	5.48	5.31	5.37
3889	NASDAQ	SCVL	Tue, Aug 26, 2008	5.38	5.43	5.28	5.32
3888	NASDAQ	SCVL	Mon, Aug 25, 2008	5.44	5.44	5.14	5.33
3887	NASDAQ	SCVL	Fri, Aug 22, 2008	4.75	5.47	4.75	5.47
3886	NASDAQ	SCVL	Thu, Aug 21, 2008	5.28	5.46	4.97	5.31
3885	NASDAQ	SCVL	Wed, Aug 20, 2008	5.05	5.27	5.05	5.17
3884	NASDAQ	SCVL	Tue, Aug 19, 2008	5.28	5.28	5.01	5.12
3883	NASDAQ	SCVL	Mon, Aug 18, 2008	5.36	5.36	5.19	5.29
3882	NASDAQ	SCVL	Fri, Aug 15, 2008	5.23	5.38	5.16	5.35
3881	NASDAQ	SCVL	Thu, Aug 14, 2008	4.92	5.28	4.85	5.16
3880	NASDAQ	SCVL	Wed, Aug 13, 2008	5.02	5.33	4.88	4.97
3879	NASDAQ	SCVL	Tue, Aug 12, 2008	5.30	5.36	5.10	5.18
3878	NASDAQ	SCVL	Mon, Aug 11, 2008	5.17	5.48	5.10	5.29
3877	NASDAQ	SCVL	Fri, Aug 8, 2008	4.79	5.21	4.79	5.15
3876	NASDAQ	SCVL	Thu, Aug 7, 2008	5.16	5.16	4.74	4.76
3875	NASDAQ	SCVL	Wed, Aug 6, 2008	5.22	5.28	5.04	5.23
3874	NASDAQ	SCVL	Tue, Aug 5, 2008	5.10	5.30	5.03	5.22
3873	NASDAQ	SCVL	Mon, Aug 4, 2008	5.04	5.19	4.81	5.00
3872	NASDAQ	SCVL	Fri, Aug 1, 2008	5.14	5.21	4.93	5.06
3871	NASDAQ	SCVL	Thu, Jul 31, 2008	4.83	5.17	4.83	5.10
3870	NASDAQ	SCVL	Wed, Jul 30, 2008	4.80	5.12	4.65	4.94
3869	NASDAQ	SCVL	Tue, Jul 29, 2008	4.72	5.07	4.72	4.80
3868	NASDAQ	SCVL	Mon, Jul 28, 2008	4.95	5.00	4.65	4.70
3867	NASDAQ	SCVL	Fri, Jul 25, 2008	4.99	5.16	4.96	5.00
3866	NASDAQ	SCVL	Thu, Jul 24, 2008	5.33	5.34	4.90	4.91
3865	NASDAQ	SCVL	Wed, Jul 23, 2008	5.10	5.42	4.90	5.30
3864	NASDAQ	SCVL	Tue, Jul 22, 2008	4.59	5.13	4.59	5.12
3863	NASDAQ	SCVL	Mon, Jul 21, 2008	4.52	4.73	4.36	4.68
3862	NASDAQ	SCVL	Fri, Jul 18, 2008	4.77	4.83	4.36	4.50
3861	NASDAQ	SCVL	Thu, Jul 17, 2008	4.73	4.83	4.51	4.81
3860	NASDAQ	SCVL	Wed, Jul 16, 2008	4.25	4.68	4.15	4.67
3859	NASDAQ	SCVL	Tue, Jul 15, 2008	4.42	4.59	4.21	4.21
3858	NASDAQ	SCVL	Mon, Jul 14, 2008	4.49	4.58	4.40	4.43
3857	NASDAQ	SCVL	Fri, Jul 11, 2008	4.14	4.46	4.13	4.45
3856	NASDAQ	SCVL	Thu, Jul 10, 2008	4.09	4.38	4.06	4.20
3855	NASDAQ	SCVL	Wed, Jul 9, 2008	4.41	4.43	4.04	4.10
3854	NASDAQ	SCVL	Tue, Jul 8, 2008	4.05	4.44	3.99	4.43
3853	NASDAQ	SCVL	Mon, Jul 7, 2008	4.03	4.22	3.92	4.03
3852	NASDAQ	SCVL	Thu, Jul 3, 2008	3.86	4.11	3.83	3.99
3851	NASDAQ	SCVL	Wed, Jul 2, 2008	3.96	4.00	3.83	3.84
3850	NASDAQ	SCVL	Tue, Jul 1, 2008	3.86	4.01	3.83	3.98
3849	NASDAQ	SCVL	Mon, Jun 30, 2008	3.96	4.09	3.91	3.93
3848	NASDAQ	SCVL	Fri, Jun 27, 2008	4.11	4.18	3.87	3.94
3847	NASDAQ	SCVL	Thu, Jun 26, 2008	4.49	4.49	4.07	4.11
3846	NASDAQ	SCVL	Wed, Jun 25, 2008	4.45	4.83	4.39	4.55
3845	NASDAQ	SCVL	Tue, Jun 24, 2008	4.49	4.62	4.28	4.44
3844	NASDAQ	SCVL	Mon, Jun 23, 2008	4.74	4.74	4.49	4.53
3843	NASDAQ	SCVL	Fri, Jun 20, 2008	4.79	4.90	4.53	4.72
3842	NASDAQ	SCVL	Thu, Jun 19, 2008	4.58	4.81	4.47	4.81
3841	NASDAQ	SCVL	Wed, Jun 18, 2008	4.80	4.83	4.47	4.58
3840	NASDAQ	SCVL	Tue, Jun 17, 2008	5.01	5.01	4.75	4.82
3839	NASDAQ	SCVL	Mon, Jun 16, 2008	5.03	5.07	4.95	4.99
3838	NASDAQ	SCVL	Fri, Jun 13, 2008	4.92	5.09	4.80	5.07
3837	NASDAQ	SCVL	Thu, Jun 12, 2008	4.80	5.04	4.80	4.83
3836	NASDAQ	SCVL	Wed, Jun 11, 2008	5.00	5.00	4.72	4.73
3835	NASDAQ	SCVL	Tue, Jun 10, 2008	4.95	5.15	4.94	5.01
3834	NASDAQ	SCVL	Mon, Jun 9, 2008	5.00	5.06	4.94	5.01
3833	NASDAQ	SCVL	Fri, Jun 6, 2008	4.96	5.08	4.96	4.99
3832	NASDAQ	SCVL	Thu, Jun 5, 2008	4.93	5.05	4.93	5.02
3831	NASDAQ	SCVL	Wed, Jun 4, 2008	4.95	5.15	4.92	4.95
3830	NASDAQ	SCVL	Tue, Jun 3, 2008	4.99	5.03	4.93	4.98
3829	NASDAQ	SCVL	Mon, Jun 2, 2008	4.85	4.99	4.80	4.95
3828	NASDAQ	SCVL	Fri, May 30, 2008	4.89	5.03	4.80	4.87
3827	NASDAQ	SCVL	Thu, May 29, 2008	4.33	4.77	4.14	4.64
3826	NASDAQ	SCVL	Wed, May 28, 2008	4.26	4.40	4.21	4.36
3825	NASDAQ	SCVL	Tue, May 27, 2008	4.10	4.26	4.10	4.25
3824	NASDAQ	SCVL	Fri, May 23, 2008	4.16	4.16	4.02	4.08
3823	NASDAQ	SCVL	Thu, May 22, 2008	4.08	4.28	4.01	4.19
3822	NASDAQ	SCVL	Wed, May 21, 2008	4.20	4.27	4.06	4.07
3821	NASDAQ	SCVL	Tue, May 20, 2008	4.19	4.26	4.12	4.19
3820	NASDAQ	SCVL	Mon, May 19, 2008	4.25	4.39	4.19	4.22
3819	NASDAQ	SCVL	Fri, May 16, 2008	4.39	4.39	4.21	4.26
3818	NASDAQ	SCVL	Thu, May 15, 2008	4.38	4.43	4.27	4.36
3817	NASDAQ	SCVL	Wed, May 14, 2008	4.39	4.44	4.34	4.38
3816	NASDAQ	SCVL	Tue, May 13, 2008	4.39	4.41	4.27	4.38
3815	NASDAQ	SCVL	Mon, May 12, 2008	4.36	4.45	4.27	4.39
3814	NASDAQ	SCVL	Fri, May 9, 2008	4.37	4.39	4.27	4.35
3813	NASDAQ	SCVL	Thu, May 8, 2008	4.61	4.61	4.30	4.41
3812	NASDAQ	SCVL	Wed, May 7, 2008	4.83	4.86	4.62	4.64
3811	NASDAQ	SCVL	Tue, May 6, 2008	4.83	4.89	4.72	4.82
3810	NASDAQ	SCVL	Mon, May 5, 2008	4.88	5.03	4.81	4.87
3809	NASDAQ	SCVL	Fri, May 2, 2008	4.99	5.00	4.83	4.89
3808	NASDAQ	SCVL	Thu, May 1, 2008	4.65	4.95	4.61	4.93
3807	NASDAQ	SCVL	Wed, Apr 30, 2008	4.70	4.80	4.64	4.66
3806	NASDAQ	SCVL	Tue, Apr 29, 2008	4.65	4.74	4.62	4.68
3805	NASDAQ	SCVL	Mon, Apr 28, 2008	4.54	4.74	4.47	4.66
3804	NASDAQ	SCVL	Fri, Apr 25, 2008	4.73	4.78	4.36	4.52
3803	NASDAQ	SCVL	Thu, Apr 24, 2008	4.43	4.74	4.29	4.69
3802	NASDAQ	SCVL	Wed, Apr 23, 2008	4.36	4.53	4.31	4.43
3801	NASDAQ	SCVL	Tue, Apr 22, 2008	4.51	4.52	4.22	4.34
3800	NASDAQ	SCVL	Mon, Apr 21, 2008	4.59	4.64	4.52	4.53
3799	NASDAQ	SCVL	Fri, Apr 18, 2008	4.72	4.75	4.57	4.61
3798	NASDAQ	SCVL	Thu, Apr 17, 2008	4.69	4.76	4.57	4.62
3797	NASDAQ	SCVL	Wed, Apr 16, 2008	4.56	4.75	4.46	4.69
3796	NASDAQ	SCVL	Tue, Apr 15, 2008	4.40	4.74	4.33	4.51
3795	NASDAQ	SCVL	Mon, Apr 14, 2008	4.38	4.46	4.23	4.37
3794	NASDAQ	SCVL	Fri, Apr 11, 2008	4.49	4.54	4.37	4.41
3793	NASDAQ	SCVL	Thu, Apr 10, 2008	4.49	4.58	4.43	4.54
3792	NASDAQ	SCVL	Wed, Apr 9, 2008	4.62	4.67	4.46	4.51
3791	NASDAQ	SCVL	Tue, Apr 8, 2008	4.54	4.80	4.48	4.63
3790	NASDAQ	SCVL	Mon, Apr 7, 2008	4.59	4.68	4.49	4.58
3789	NASDAQ	SCVL	Fri, Apr 4, 2008	4.59	4.75	4.54	4.55
3788	NASDAQ	SCVL	Thu, Apr 3, 2008	4.59	4.73	4.55	4.57
3787	NASDAQ	SCVL	Wed, Apr 2, 2008	4.74	4.79	4.55	4.65
3786	NASDAQ	SCVL	Tue, Apr 1, 2008	4.59	4.73	4.48	4.70
3785	NASDAQ	SCVL	Mon, Mar 31, 2008	4.44	4.60	4.30	4.51
3784	NASDAQ	SCVL	Fri, Mar 28, 2008	4.58	4.62	4.36	4.45
3783	NASDAQ	SCVL	Thu, Mar 27, 2008	4.81	4.81	4.53	4.56
3782	NASDAQ	SCVL	Wed, Mar 26, 2008	4.80	4.82	4.67	4.80
3781	NASDAQ	SCVL	Tue, Mar 25, 2008	4.70	4.95	4.70	4.83
3780	NASDAQ	SCVL	Mon, Mar 24, 2008	4.66	4.92	4.66	4.72
3779	NASDAQ	SCVL	Thu, Mar 20, 2008	4.49	4.88	4.25	4.61
3778	NASDAQ	SCVL	Wed, Mar 19, 2008	4.14	4.33	3.97	3.98
3777	NASDAQ	SCVL	Tue, Mar 18, 2008	4.09	4.28	4.03	4.17
3776	NASDAQ	SCVL	Mon, Mar 17, 2008	4.03	4.24	3.95	4.07
3775	NASDAQ	SCVL	Fri, Mar 14, 2008	4.19	4.19	3.84	4.09
3774	NASDAQ	SCVL	Thu, Mar 13, 2008	3.86	4.19	3.85	4.14
3773	NASDAQ	SCVL	Wed, Mar 12, 2008	4.01	4.27	3.85	3.91
3772	NASDAQ	SCVL	Tue, Mar 11, 2008	3.99	4.03	3.84	3.97
3771	NASDAQ	SCVL	Mon, Mar 10, 2008	4.00	4.12	3.84	3.86
3770	NASDAQ	SCVL	Fri, Mar 7, 2008	4.05	4.18	3.94	3.96
3769	NASDAQ	SCVL	Thu, Mar 6, 2008	4.44	4.47	4.08	4.08
3768	NASDAQ	SCVL	Wed, Mar 5, 2008	4.54	4.62	4.35	4.47
3767	NASDAQ	SCVL	Tue, Mar 4, 2008	4.41	4.65	4.35	4.51
3766	NASDAQ	SCVL	Mon, Mar 3, 2008	4.50	4.69	4.38	4.47
3765	NASDAQ	SCVL	Fri, Feb 29, 2008	4.67	4.74	4.50	4.52
3764	NASDAQ	SCVL	Thu, Feb 28, 2008	4.88	4.94	4.69	4.69
3763	NASDAQ	SCVL	Wed, Feb 27, 2008	4.82	4.93	4.76	4.92
3762	NASDAQ	SCVL	Tue, Feb 26, 2008	4.79	5.05	4.79	4.88
3761	NASDAQ	SCVL	Mon, Feb 25, 2008	4.70	4.89	4.60	4.83
3760	NASDAQ	SCVL	Fri, Feb 22, 2008	4.49	4.74	4.37	4.70
3759	NASDAQ	SCVL	Thu, Feb 21, 2008	4.51	4.81	4.47	4.50
3758	NASDAQ	SCVL	Wed, Feb 20, 2008	4.42	4.57	4.39	4.49
3757	NASDAQ	SCVL	Tue, Feb 19, 2008	4.54	4.58	4.39	4.45
3756	NASDAQ	SCVL	Fri, Feb 15, 2008	4.45	4.55	4.34	4.49
3755	NASDAQ	SCVL	Thu, Feb 14, 2008	4.42	4.62	4.42	4.48
3754	NASDAQ	SCVL	Wed, Feb 13, 2008	4.60	4.73	4.56	4.63
3753	NASDAQ	SCVL	Tue, Feb 12, 2008	4.68	4.71	4.47	4.55
3752	NASDAQ	SCVL	Mon, Feb 11, 2008	4.55	4.67	4.45	4.64
3751	NASDAQ	SCVL	Fri, Feb 8, 2008	4.64	4.81	4.41	4.53
3750	NASDAQ	SCVL	Thu, Feb 7, 2008	4.42	4.73	4.33	4.67
3749	NASDAQ	SCVL	Wed, Feb 6, 2008	4.56	4.71	4.40	4.44
3748	NASDAQ	SCVL	Tue, Feb 5, 2008	4.65	4.67	4.50	4.51
3747	NASDAQ	SCVL	Mon, Feb 4, 2008	4.99	4.99	4.70	4.75
3746	NASDAQ	SCVL	Fri, Feb 1, 2008	4.97	5.05	4.87	4.98
3745	NASDAQ	SCVL	Thu, Jan 31, 2008	4.58	5.10	4.50	4.93
3744	NASDAQ	SCVL	Wed, Jan 30, 2008	4.66	4.97	4.59	4.63
3743	NASDAQ	SCVL	Tue, Jan 29, 2008	4.81	4.81	4.42	4.69
3742	NASDAQ	SCVL	Mon, Jan 28, 2008	4.43	4.92	4.35	4.76
3741	NASDAQ	SCVL	Fri, Jan 25, 2008	5.11	5.14	4.28	4.43
3740	NASDAQ	SCVL	Thu, Jan 24, 2008	4.55	5.14	4.48	5.06
3739	NASDAQ	SCVL	Wed, Jan 23, 2008	3.89	4.53	3.88	4.52
3738	NASDAQ	SCVL	Tue, Jan 22, 2008	3.70	4.16	3.70	3.99
3737	NASDAQ	SCVL	Fri, Jan 18, 2008	3.84	3.93	3.77	3.81
3736	NASDAQ	SCVL	Thu, Jan 17, 2008	3.83	3.93	3.78	3.84
3735	NASDAQ	SCVL	Wed, Jan 16, 2008	3.85	4.00	3.77	3.82
3734	NASDAQ	SCVL	Tue, Jan 15, 2008	3.89	3.98	3.73	3.85
3733	NASDAQ	SCVL	Mon, Jan 14, 2008	3.90	4.04	3.83	3.94
3732	NASDAQ	SCVL	Fri, Jan 11, 2008	3.94	4.04	3.83	3.86
3731	NASDAQ	SCVL	Thu, Jan 10, 2008	3.99	4.08	3.87	3.98
3730	NASDAQ	SCVL	Wed, Jan 9, 2008	3.96	4.07	3.83	4.07
3729	NASDAQ	SCVL	Tue, Jan 8, 2008	3.94	4.02	3.81	3.84
3728	NASDAQ	SCVL	Mon, Jan 7, 2008	4.15	4.15	3.85	3.91
3727	NASDAQ	SCVL	Fri, Jan 4, 2008	4.51	4.51	4.09	4.13
3726	NASDAQ	SCVL	Thu, Jan 3, 2008	4.75	4.76	4.54	4.57
3725	NASDAQ	SCVL	Wed, Jan 2, 2008	4.71	4.84	4.71	4.73
3724	NASDAQ	SCVL	Mon, Dec 31, 2007	4.80	4.86	4.70	4.70
3723	NASDAQ	SCVL	Fri, Dec 28, 2007	4.87	4.95	4.83	4.83
3722	NASDAQ	SCVL	Thu, Dec 27, 2007	4.94	5.16	4.81	4.85
3721	NASDAQ	SCVL	Wed, Dec 26, 2007	4.87	5.00	4.84	4.96
3720	NASDAQ	SCVL	Mon, Dec 24, 2007	4.73	5.08	4.70	4.92
3719	NASDAQ	SCVL	Fri, Dec 21, 2007	4.44	4.74	4.44	4.70
3718	NASDAQ	SCVL	Thu, Dec 20, 2007	4.00	4.38	4.00	4.37
3717	NASDAQ	SCVL	Wed, Dec 19, 2007	3.82	3.99	3.75	3.97
3716	NASDAQ	SCVL	Tue, Dec 18, 2007	3.74	3.88	3.67	3.83
3715	NASDAQ	SCVL	Mon, Dec 17, 2007	3.64	3.76	3.64	3.68
3714	NASDAQ	SCVL	Fri, Dec 14, 2007	3.76	3.80	3.62	3.67
3713	NASDAQ	SCVL	Thu, Dec 13, 2007	3.77	3.87	3.73	3.80
3712	NASDAQ	SCVL	Wed, Dec 12, 2007	3.78	3.87	3.76	3.79
3711	NASDAQ	SCVL	Tue, Dec 11, 2007	3.91	3.94	3.66	3.70
3710	NASDAQ	SCVL	Mon, Dec 10, 2007	3.85	3.94	3.83	3.89
3709	NASDAQ	SCVL	Fri, Dec 7, 2007	3.85	3.92	3.80	3.85
3708	NASDAQ	SCVL	Thu, Dec 6, 2007	3.69	3.90	3.66	3.84
3707	NASDAQ	SCVL	Wed, Dec 5, 2007	3.78	3.86	3.51	3.72
3706	NASDAQ	SCVL	Tue, Dec 4, 2007	3.69	3.78	3.61	3.71
3705	NASDAQ	SCVL	Mon, Dec 3, 2007	3.90	3.92	3.69	3.73
3704	NASDAQ	SCVL	Fri, Nov 30, 2007	4.07	4.11	3.85	3.88
3703	NASDAQ	SCVL	Thu, Nov 29, 2007	4.09	4.15	3.97	4.02
3702	NASDAQ	SCVL	Wed, Nov 28, 2007	4.07	4.21	3.93	4.10
3701	NASDAQ	SCVL	Tue, Nov 27, 2007	3.88	4.04	3.87	4.01
3700	NASDAQ	SCVL	Mon, Nov 26, 2007	4.10	4.17	3.86	3.87
3699	NASDAQ	SCVL	Fri, Nov 23, 2007	4.10	4.16	3.95	4.10
3698	NASDAQ	SCVL	Wed, Nov 21, 2007	4.31	4.31	4.02	4.07
3697	NASDAQ	SCVL	Tue, Nov 20, 2007	4.36	4.50	4.26	4.35
3696	NASDAQ	SCVL	Mon, Nov 19, 2007	4.56	4.56	4.35	4.38
3695	NASDAQ	SCVL	Fri, Nov 16, 2007	4.65	4.68	4.54	4.62
3694	NASDAQ	SCVL	Thu, Nov 15, 2007	4.64	4.67	4.51	4.63
3693	NASDAQ	SCVL	Wed, Nov 14, 2007	4.73	4.79	4.62	4.65
3692	NASDAQ	SCVL	Tue, Nov 13, 2007	4.50	4.88	4.50	4.71
3691	NASDAQ	SCVL	Mon, Nov 12, 2007	4.47	4.64	4.35	4.45
3690	NASDAQ	SCVL	Fri, Nov 9, 2007	4.43	4.50	4.27	4.45
3689	NASDAQ	SCVL	Thu, Nov 8, 2007	4.47	4.57	4.27	4.49
3688	NASDAQ	SCVL	Wed, Nov 7, 2007	4.66	4.66	4.49	4.50
3687	NASDAQ	SCVL	Tue, Nov 6, 2007	4.77	4.85	4.68	4.71
3686	NASDAQ	SCVL	Mon, Nov 5, 2007	4.90	4.95	4.76	4.76
3685	NASDAQ	SCVL	Fri, Nov 2, 2007	5.02	5.04	4.84	5.01
3684	NASDAQ	SCVL	Thu, Nov 1, 2007	5.25	5.30	4.98	5.00
3683	NASDAQ	SCVL	Wed, Oct 31, 2007	5.36	5.49	5.25	5.33
3682	NASDAQ	SCVL	Tue, Oct 30, 2007	5.47	5.47	5.26	5.33
3681	NASDAQ	SCVL	Mon, Oct 29, 2007	5.42	5.49	5.30	5.36
3680	NASDAQ	SCVL	Fri, Oct 26, 2007	5.16	5.46	5.16	5.41
3679	NASDAQ	SCVL	Thu, Oct 25, 2007	5.02	5.11	4.98	5.08
3678	NASDAQ	SCVL	Wed, Oct 24, 2007	5.18	5.18	4.89	5.02
3677	NASDAQ	SCVL	Tue, Oct 23, 2007	5.01	5.20	4.92	5.19
3676	NASDAQ	SCVL	Mon, Oct 22, 2007	4.84	5.01	4.75	4.98
3675	NASDAQ	SCVL	Fri, Oct 19, 2007	5.03	5.14	4.86	4.87
3674	NASDAQ	SCVL	Thu, Oct 18, 2007	5.18	5.18	4.96	5.06
3673	NASDAQ	SCVL	Wed, Oct 17, 2007	5.12	5.18	5.09	5.18
3672	NASDAQ	SCVL	Tue, Oct 16, 2007	5.10	5.13	5.01	5.04
3671	NASDAQ	SCVL	Mon, Oct 15, 2007	5.10	5.15	5.07	5.12
3670	NASDAQ	SCVL	Fri, Oct 12, 2007	5.10	5.15	5.09	5.11
3669	NASDAQ	SCVL	Thu, Oct 11, 2007	5.13	5.17	5.08	5.11
3668	NASDAQ	SCVL	Wed, Oct 10, 2007	5.23	5.32	4.96	5.08
3667	NASDAQ	SCVL	Tue, Oct 9, 2007	5.40	5.40	5.09	5.22
3666	NASDAQ	SCVL	Mon, Oct 8, 2007	5.60	5.60	5.37	5.39
3665	NASDAQ	SCVL	Fri, Oct 5, 2007	5.49	5.68	5.43	5.62
3664	NASDAQ	SCVL	Thu, Oct 4, 2007	5.45	5.49	5.34	5.44
3663	NASDAQ	SCVL	Wed, Oct 3, 2007	5.30	5.44	5.27	5.42
3662	NASDAQ	SCVL	Tue, Oct 2, 2007	5.26	5.39	5.09	5.34
3661	NASDAQ	SCVL	Mon, Oct 1, 2007	5.25	5.47	5.15	5.26
3660	NASDAQ	SCVL	Fri, Sep 28, 2007	5.04	5.45	5.04	5.26
3659	NASDAQ	SCVL	Thu, Sep 27, 2007	5.10	5.17	4.93	5.00
3658	NASDAQ	SCVL	Wed, Sep 26, 2007	4.98	5.14	4.92	5.06
3657	NASDAQ	SCVL	Tue, Sep 25, 2007	5.35	5.35	4.93	4.95
3656	NASDAQ	SCVL	Mon, Sep 24, 2007	5.64	5.69	5.34	5.37
3655	NASDAQ	SCVL	Fri, Sep 21, 2007	5.64	5.77	5.60	5.63
3654	NASDAQ	SCVL	Thu, Sep 20, 2007	5.59	5.80	5.57	5.61
3653	NASDAQ	SCVL	Wed, Sep 19, 2007	5.38	5.81	5.38	5.62
3652	NASDAQ	SCVL	Tue, Sep 18, 2007	5.15	5.44	4.96	5.35
3651	NASDAQ	SCVL	Mon, Sep 17, 2007	5.41	5.41	5.11	5.13
3650	NASDAQ	SCVL	Fri, Sep 14, 2007	5.28	5.49	5.28	5.43
3649	NASDAQ	SCVL	Thu, Sep 13, 2007	5.44	5.45	5.31	5.33
3648	NASDAQ	SCVL	Wed, Sep 12, 2007	5.42	5.58	5.35	5.40
3647	NASDAQ	SCVL	Tue, Sep 11, 2007	5.48	5.48	5.32	5.44
3646	NASDAQ	SCVL	Mon, Sep 10, 2007	5.54	5.56	5.30	5.45
3645	NASDAQ	SCVL	Fri, Sep 7, 2007	5.73	5.94	5.49	5.52
3644	NASDAQ	SCVL	Thu, Sep 6, 2007	5.90	5.98	5.81	5.84
3643	NASDAQ	SCVL	Wed, Sep 5, 2007	5.87	5.97	5.73	5.89
3642	NASDAQ	SCVL	Tue, Sep 4, 2007	5.73	5.97	5.73	5.90
3641	NASDAQ	SCVL	Fri, Aug 31, 2007	5.85	5.93	5.69	5.75
3640	NASDAQ	SCVL	Thu, Aug 30, 2007	6.07	6.11	5.83	5.84
3639	NASDAQ	SCVL	Wed, Aug 29, 2007	6.09	6.31	6.01	6.17
3638	NASDAQ	SCVL	Tue, Aug 28, 2007	6.18	6.22	6.03	6.04
3637	NASDAQ	SCVL	Mon, Aug 27, 2007	6.47	6.47	6.12	6.25
3636	NASDAQ	SCVL	Fri, Aug 24, 2007	6.11	6.58	6.00	6.50
3635	NASDAQ	SCVL	Thu, Aug 23, 2007	6.22	6.55	5.87	6.12
3634	NASDAQ	SCVL	Wed, Aug 22, 2007	7.03	7.24	6.55	6.61
3633	NASDAQ	SCVL	Tue, Aug 21, 2007	7.07	7.27	6.92	7.12
3632	NASDAQ	SCVL	Mon, Aug 20, 2007	7.13	7.18	6.91	7.00
3631	NASDAQ	SCVL	Fri, Aug 17, 2007	7.15	7.15	6.83	7.10
3630	NASDAQ	SCVL	Thu, Aug 16, 2007	6.77	7.13	6.64	6.72
3629	NASDAQ	SCVL	Wed, Aug 15, 2007	6.88	7.04	6.78	6.82
3628	NASDAQ	SCVL	Tue, Aug 14, 2007	7.15	7.24	6.88	6.90
3627	NASDAQ	SCVL	Mon, Aug 13, 2007	7.33	7.73	7.07	7.14
3626	NASDAQ	SCVL	Fri, Aug 10, 2007	7.01	7.48	6.89	7.16
3625	NASDAQ	SCVL	Thu, Aug 9, 2007	7.11	7.39	7.00	7.12
3624	NASDAQ	SCVL	Wed, Aug 8, 2007	6.67	6.72	6.30	6.70
3623	NASDAQ	SCVL	Tue, Aug 7, 2007	6.65	6.92	6.49	6.65
3622	NASDAQ	SCVL	Mon, Aug 6, 2007	6.89	6.89	6.64	6.66
3621	NASDAQ	SCVL	Fri, Aug 3, 2007	7.26	7.26	6.76	6.84
3620	NASDAQ	SCVL	Thu, Aug 2, 2007	7.45	7.45	7.13	7.28
3619	NASDAQ	SCVL	Wed, Aug 1, 2007	7.26	7.48	7.14	7.43
3618	NASDAQ	SCVL	Tue, Jul 31, 2007	7.54	7.89	7.30	7.30
3617	NASDAQ	SCVL	Mon, Jul 30, 2007	7.59	7.63	6.83	7.46
3616	NASDAQ	SCVL	Fri, Jul 27, 2007	7.93	8.13	7.60	7.60
3615	NASDAQ	SCVL	Thu, Jul 26, 2007	8.07	8.09	7.77	7.98
3614	NASDAQ	SCVL	Wed, Jul 25, 2007	8.27	8.42	8.07	8.20
3613	NASDAQ	SCVL	Tue, Jul 24, 2007	8.52	8.52	8.20	8.23
3612	NASDAQ	SCVL	Mon, Jul 23, 2007	8.70	8.81	8.59	8.63
3611	NASDAQ	SCVL	Fri, Jul 20, 2007	8.72	8.77	8.50	8.67
3610	NASDAQ	SCVL	Thu, Jul 19, 2007	8.78	8.81	8.68	8.76
3609	NASDAQ	SCVL	Wed, Jul 18, 2007	8.68	8.76	8.45	8.72
3608	NASDAQ	SCVL	Tue, Jul 17, 2007	8.96	9.06	8.69	8.69
3607	NASDAQ	SCVL	Mon, Jul 16, 2007	9.06	9.07	8.84	8.90
3606	NASDAQ	SCVL	Fri, Jul 13, 2007	9.15	9.28	9.08	9.11
3605	NASDAQ	SCVL	Thu, Jul 12, 2007	9.08	9.42	9.03	9.21
3604	NASDAQ	SCVL	Wed, Jul 11, 2007	8.72	8.97	8.72	8.86
3603	NASDAQ	SCVL	Tue, Jul 10, 2007	9.20	9.20	8.70	8.74
3602	NASDAQ	SCVL	Mon, Jul 9, 2007	9.23	9.28	9.10	9.23
3601	NASDAQ	SCVL	Fri, Jul 6, 2007	9.25	9.35	9.19	9.24
3600	NASDAQ	SCVL	Thu, Jul 5, 2007	9.12	9.27	9.05	9.27
3599	NASDAQ	SCVL	Tue, Jul 3, 2007	9.10	9.11	9.00	9.09
3598	NASDAQ	SCVL	Mon, Jul 2, 2007	9.23	9.23	9.01	9.10
3597	NASDAQ	SCVL	Fri, Jun 29, 2007	9.05	9.26	9.05	9.16
3596	NASDAQ	SCVL	Thu, Jun 28, 2007	9.13	9.25	9.01	9.04
3595	NASDAQ	SCVL	Wed, Jun 27, 2007	9.02	9.12	8.80	9.11
3594	NASDAQ	SCVL	Tue, Jun 26, 2007	9.31	9.31	9.02	9.03
3593	NASDAQ	SCVL	Mon, Jun 25, 2007	9.28	9.55	9.25	9.27
3592	NASDAQ	SCVL	Fri, Jun 22, 2007	9.30	9.50	9.26	9.30
3591	NASDAQ	SCVL	Thu, Jun 21, 2007	9.35	9.42	9.24	9.29
3590	NASDAQ	SCVL	Wed, Jun 20, 2007	9.58	9.66	9.33	9.41
3589	NASDAQ	SCVL	Tue, Jun 19, 2007	9.56	9.85	9.56	9.59
3588	NASDAQ	SCVL	Mon, Jun 18, 2007	9.33	9.60	9.33	9.59
3587	NASDAQ	SCVL	Fri, Jun 15, 2007	9.21	9.49	9.08	9.29
3586	NASDAQ	SCVL	Thu, Jun 14, 2007	9.12	9.38	9.07	9.07
3585	NASDAQ	SCVL	Wed, Jun 13, 2007	9.09	9.17	8.94	9.10
3584	NASDAQ	SCVL	Tue, Jun 12, 2007	9.45	9.45	9.05	9.06
3583	NASDAQ	SCVL	Mon, Jun 11, 2007	9.56	9.59	9.45	9.48
3582	NASDAQ	SCVL	Fri, Jun 8, 2007	9.54	9.62	9.44	9.61
3581	NASDAQ	SCVL	Thu, Jun 7, 2007	9.63	9.69	9.37	9.57
3580	NASDAQ	SCVL	Wed, Jun 6, 2007	9.92	9.92	9.60	9.70
3579	NASDAQ	SCVL	Tue, Jun 5, 2007	10.01	10.07	9.89	10.00
3578	NASDAQ	SCVL	Mon, Jun 4, 2007	9.94	10.11	9.91	10.05
3577	NASDAQ	SCVL	Fri, Jun 1, 2007	9.81	10.04	9.81	9.97
3576	NASDAQ	SCVL	Thu, May 31, 2007	9.36	9.77	9.31	9.76
3575	NASDAQ	SCVL	Wed, May 30, 2007	9.30	9.38	9.18	9.33
3574	NASDAQ	SCVL	Tue, May 29, 2007	9.24	9.38	9.16	9.37
3573	NASDAQ	SCVL	Fri, May 25, 2007	9.07	9.46	9.03	9.20
3572	NASDAQ	SCVL	Thu, May 24, 2007	9.03	9.39	8.79	9.06
3571	NASDAQ	SCVL	Wed, May 23, 2007	9.71	10.05	9.59	9.73
3570	NASDAQ	SCVL	Tue, May 22, 2007	9.35	9.72	9.35	9.67
3569	NASDAQ	SCVL	Mon, May 21, 2007	9.39	9.58	9.34	9.38
3568	NASDAQ	SCVL	Fri, May 18, 2007	9.20	9.51	9.18	9.42
3567	NASDAQ	SCVL	Thu, May 17, 2007	9.31	9.38	9.18	9.19
3566	NASDAQ	SCVL	Wed, May 16, 2007	9.26	9.39	9.12	9.29
3565	NASDAQ	SCVL	Tue, May 15, 2007	9.44	9.58	9.15	9.23
3564	NASDAQ	SCVL	Mon, May 14, 2007	9.50	9.58	9.34	9.39
3563	NASDAQ	SCVL	Fri, May 11, 2007	9.77	9.83	9.50	9.52
3562	NASDAQ	SCVL	Thu, May 10, 2007	9.88	10.03	9.62	9.62
3561	NASDAQ	SCVL	Wed, May 9, 2007	9.83	10.01	9.83	9.96
3560	NASDAQ	SCVL	Tue, May 8, 2007	10.07	10.07	9.83	9.88
3559	NASDAQ	SCVL	Mon, May 7, 2007	10.08	10.22	9.97	10.11
3558	NASDAQ	SCVL	Fri, May 4, 2007	10.16	10.23	10.01	10.06
3557	NASDAQ	SCVL	Thu, May 3, 2007	10.43	10.48	10.10	10.11
3556	NASDAQ	SCVL	Wed, May 2, 2007	10.50	10.58	10.42	10.45
3555	NASDAQ	SCVL	Tue, May 1, 2007	10.46	10.50	10.30	10.45
3554	NASDAQ	SCVL	Mon, Apr 30, 2007	10.82	10.86	10.46	10.48
3553	NASDAQ	SCVL	Fri, Apr 27, 2007	10.92	10.92	10.77	10.82
3552	NASDAQ	SCVL	Thu, Apr 26, 2007	10.89	10.95	10.73	10.93
3551	NASDAQ	SCVL	Wed, Apr 25, 2007	10.82	11.07	10.82	10.86
3550	NASDAQ	SCVL	Tue, Apr 24, 2007	10.95	10.95	10.77	10.80
3549	NASDAQ	SCVL	Mon, Apr 23, 2007	10.83	11.12	10.76	10.96
3548	NASDAQ	SCVL	Fri, Apr 20, 2007	11.00	11.00	10.71	10.81
3547	NASDAQ	SCVL	Thu, Apr 19, 2007	10.92	10.98	10.77	10.86
3546	NASDAQ	SCVL	Wed, Apr 18, 2007	10.98	11.07	10.81	10.96
3545	NASDAQ	SCVL	Tue, Apr 17, 2007	11.05	11.17	10.92	11.01
3544	NASDAQ	SCVL	Mon, Apr 16, 2007	11.12	11.40	11.02	11.07
3543	NASDAQ	SCVL	Fri, Apr 13, 2007	11.22	11.31	10.91	11.02
3542	NASDAQ	SCVL	Thu, Apr 12, 2007	10.77	11.26	10.77	11.22
3541	NASDAQ	SCVL	Wed, Apr 11, 2007	11.09	11.12	10.74	10.83
3540	NASDAQ	SCVL	Tue, Apr 10, 2007	11.23	11.23	10.94	11.06
3539	NASDAQ	SCVL	Mon, Apr 9, 2007	11.08	11.31	11.07	11.20
3538	NASDAQ	SCVL	Thu, Apr 5, 2007	11.19	11.22	10.95	11.04
3537	NASDAQ	SCVL	Wed, Apr 4, 2007	11.18	11.27	11.17	11.20
3536	NASDAQ	SCVL	Tue, Apr 3, 2007	11.15	11.35	11.10	11.22
3535	NASDAQ	SCVL	Mon, Apr 2, 2007	11.10	11.24	11.07	11.13
3534	NASDAQ	SCVL	Fri, Mar 30, 2007	11.15	11.22	11.02	11.10
3533	NASDAQ	SCVL	Thu, Mar 29, 2007	11.14	11.23	10.94	11.15
3532	NASDAQ	SCVL	Wed, Mar 28, 2007	11.03	11.25	11.02	11.11
3531	NASDAQ	SCVL	Tue, Mar 27, 2007	11.23	11.35	11.05	11.07
3530	NASDAQ	SCVL	Mon, Mar 26, 2007	11.41	11.46	11.18	11.29
3529	NASDAQ	SCVL	Fri, Mar 23, 2007	11.75	11.75	11.22	11.45
3528	NASDAQ	SCVL	Thu, Mar 22, 2007	11.37	11.74	11.32	11.74
3527	NASDAQ	SCVL	Wed, Mar 21, 2007	10.94	11.58	10.89	11.43
3526	NASDAQ	SCVL	Tue, Mar 20, 2007	10.87	10.99	10.78	10.96
3525	NASDAQ	SCVL	Mon, Mar 19, 2007	10.82	11.14	10.74	10.94
3524	NASDAQ	SCVL	Fri, Mar 16, 2007	10.90	10.93	10.58	10.77
3523	NASDAQ	SCVL	Thu, Mar 15, 2007	9.98	11.12	9.98	10.91
3522	NASDAQ	SCVL	Wed, Mar 14, 2007	9.76	10.07	9.70	9.75
3521	NASDAQ	SCVL	Tue, Mar 13, 2007	10.13	10.40	9.75	9.81
3520	NASDAQ	SCVL	Mon, Mar 12, 2007	10.16	10.39	10.04	10.15
3519	NASDAQ	SCVL	Fri, Mar 9, 2007	10.41	10.44	10.08	10.15
3518	NASDAQ	SCVL	Thu, Mar 8, 2007	9.83	10.56	9.82	10.40
3517	NASDAQ	SCVL	Wed, Mar 7, 2007	9.83	9.85	9.70	9.73
3516	NASDAQ	SCVL	Tue, Mar 6, 2007	9.97	9.97	9.70	9.86
3515	NASDAQ	SCVL	Mon, Mar 5, 2007	10.03	10.03	9.85	9.91
3514	NASDAQ	SCVL	Fri, Mar 2, 2007	10.10	10.14	10.01	10.05
3513	NASDAQ	SCVL	Thu, Mar 1, 2007	9.88	10.25	9.72	10.12
3512	NASDAQ	SCVL	Wed, Feb 28, 2007	9.86	10.11	9.70	10.06
3511	NASDAQ	SCVL	Tue, Feb 27, 2007	10.41	10.41	9.81	9.85
3510	NASDAQ	SCVL	Mon, Feb 26, 2007	10.61	10.72	10.31	10.44
3509	NASDAQ	SCVL	Fri, Feb 23, 2007	10.57	10.85	10.57	10.60
3508	NASDAQ	SCVL	Thu, Feb 22, 2007	10.54	10.73	10.46	10.60
3507	NASDAQ	SCVL	Wed, Feb 21, 2007	10.68	10.79	10.47	10.54
3506	NASDAQ	SCVL	Tue, Feb 20, 2007	10.33	10.74	10.33	10.69
3505	NASDAQ	SCVL	Fri, Feb 16, 2007	10.31	10.37	10.27	10.32
3504	NASDAQ	SCVL	Thu, Feb 15, 2007	10.32	10.39	10.28	10.31
3503	NASDAQ	SCVL	Wed, Feb 14, 2007	10.34	10.54	10.25	10.33
3502	NASDAQ	SCVL	Tue, Feb 13, 2007	10.33	10.50	10.24	10.36
3501	NASDAQ	SCVL	Mon, Feb 12, 2007	10.05	10.34	10.05	10.27
3500	NASDAQ	SCVL	Fri, Feb 9, 2007	10.77	10.77	9.99	10.10
3499	NASDAQ	SCVL	Thu, Feb 8, 2007	10.41	10.81	10.41	10.78
3498	NASDAQ	SCVL	Wed, Feb 7, 2007	10.60	10.62	10.46	10.50
3497	NASDAQ	SCVL	Tue, Feb 6, 2007	10.57	10.65	10.46	10.61
3496	NASDAQ	SCVL	Mon, Feb 5, 2007	10.80	10.80	10.45	10.55
3495	NASDAQ	SCVL	Fri, Feb 2, 2007	10.93	11.00	10.81	10.82
3494	NASDAQ	SCVL	Thu, Feb 1, 2007	10.64	10.97	10.63	10.92
3493	NASDAQ	SCVL	Wed, Jan 31, 2007	10.62	10.74	10.55	10.61
3492	NASDAQ	SCVL	Tue, Jan 30, 2007	10.62	10.69	10.50	10.62
3491	NASDAQ	SCVL	Mon, Jan 29, 2007	10.47	10.62	10.46	10.62
3490	NASDAQ	SCVL	Fri, Jan 26, 2007	10.60	10.61	10.34	10.46
3489	NASDAQ	SCVL	Thu, Jan 25, 2007	10.66	10.81	10.34	10.56
3488	NASDAQ	SCVL	Wed, Jan 24, 2007	10.70	10.82	10.54	10.67
3487	NASDAQ	SCVL	Tue, Jan 23, 2007	10.65	10.80	10.45	10.67
3486	NASDAQ	SCVL	Mon, Jan 22, 2007	10.75	10.87	10.68	10.81
3485	NASDAQ	SCVL	Fri, Jan 19, 2007	10.75	10.84	10.72	10.78
3484	NASDAQ	SCVL	Thu, Jan 18, 2007	10.77	10.86	10.76	10.77
3483	NASDAQ	SCVL	Wed, Jan 17, 2007	10.83	10.83	10.70	10.79
3482	NASDAQ	SCVL	Tue, Jan 16, 2007	10.72	11.09	10.72	10.83
3481	NASDAQ	SCVL	Fri, Jan 12, 2007	10.61	10.73	10.59	10.72
3480	NASDAQ	SCVL	Thu, Jan 11, 2007	10.33	10.61	10.29	10.60
3479	NASDAQ	SCVL	Wed, Jan 10, 2007	10.36	10.41	10.14	10.27
3478	NASDAQ	SCVL	Tue, Jan 9, 2007	10.36	10.45	10.20	10.44
3477	NASDAQ	SCVL	Mon, Jan 8, 2007	10.37	10.57	10.23	10.31
3476	NASDAQ	SCVL	Fri, Jan 5, 2007	10.40	10.53	10.19	10.35
3475	NASDAQ	SCVL	Thu, Jan 4, 2007	10.49	10.60	10.35	10.41
3474	NASDAQ	SCVL	Wed, Jan 3, 2007	10.59	10.80	10.28	10.47
3473	NASDAQ	SCVL	Fri, Dec 29, 2006	10.45	10.59	10.45	10.53
3472	NASDAQ	SCVL	Thu, Dec 28, 2006	10.43	10.49	10.39	10.45
3471	NASDAQ	SCVL	Wed, Dec 27, 2006	10.27	10.40	10.16	10.40
3470	NASDAQ	SCVL	Tue, Dec 26, 2006	10.17	10.27	10.02	10.23
3469	NASDAQ	SCVL	Fri, Dec 22, 2006	10.28	10.33	10.09	10.17
3468	NASDAQ	SCVL	Thu, Dec 21, 2006	10.39	10.42	10.09	10.19
3467	NASDAQ	SCVL	Wed, Dec 20, 2006	9.82	10.39	9.81	10.35
3466	NASDAQ	SCVL	Tue, Dec 19, 2006	9.83	9.90	9.57	9.79
3465	NASDAQ	SCVL	Mon, Dec 18, 2006	10.15	10.29	9.79	9.83
3464	NASDAQ	SCVL	Fri, Dec 15, 2006	9.83	10.14	9.81	10.11
3463	NASDAQ	SCVL	Thu, Dec 14, 2006	9.67	9.85	9.67	9.81
3462	NASDAQ	SCVL	Wed, Dec 13, 2006	9.59	9.74	9.56	9.62
3461	NASDAQ	SCVL	Tue, Dec 12, 2006	9.65	9.67	9.42	9.48
3460	NASDAQ	SCVL	Mon, Dec 11, 2006	9.45	9.65	9.41	9.63
3459	NASDAQ	SCVL	Fri, Dec 8, 2006	9.29	9.50	9.19	9.47
3458	NASDAQ	SCVL	Thu, Dec 7, 2006	9.20	9.31	9.16	9.30
3457	NASDAQ	SCVL	Wed, Dec 6, 2006	9.26	9.37	9.21	9.33
3456	NASDAQ	SCVL	Tue, Dec 5, 2006	9.29	9.31	9.23	9.30
3455	NASDAQ	SCVL	Mon, Dec 4, 2006	8.90	9.30	8.88	9.29
3454	NASDAQ	SCVL	Fri, Dec 1, 2006	8.98	8.99	8.64	8.90
3453	NASDAQ	SCVL	Thu, Nov 30, 2006	8.88	9.04	8.85	8.99
3452	NASDAQ	SCVL	Wed, Nov 29, 2006	8.94	9.08	8.76	9.08
3451	NASDAQ	SCVL	Tue, Nov 28, 2006	8.83	9.11	8.75	9.08
3450	NASDAQ	SCVL	Mon, Nov 27, 2006	8.87	8.88	8.77	8.84
3449	NASDAQ	SCVL	Fri, Nov 24, 2006	8.96	9.07	8.92	8.93
3448	NASDAQ	SCVL	Wed, Nov 22, 2006	9.23	9.26	8.96	9.01
3447	NASDAQ	SCVL	Tue, Nov 21, 2006	9.12	9.25	9.08	9.24
3446	NASDAQ	SCVL	Mon, Nov 20, 2006	9.50	9.50	9.01	9.14
3445	NASDAQ	SCVL	Fri, Nov 17, 2006	9.58	9.58	9.28	9.47
3444	NASDAQ	SCVL	Thu, Nov 16, 2006	9.66	9.66	9.22	9.59
3443	NASDAQ	SCVL	Wed, Nov 15, 2006	9.57	9.61	9.44	9.56
3442	NASDAQ	SCVL	Tue, Nov 14, 2006	9.19	9.53	9.14	9.53
3441	NASDAQ	SCVL	Mon, Nov 13, 2006	9.37	9.37	9.16	9.19
3440	NASDAQ	SCVL	Fri, Nov 10, 2006	9.32	9.38	9.26	9.36
3439	NASDAQ	SCVL	Thu, Nov 9, 2006	9.37	9.37	9.20	9.33
3438	NASDAQ	SCVL	Wed, Nov 8, 2006	9.26	9.49	9.26	9.32
3437	NASDAQ	SCVL	Tue, Nov 7, 2006	9.27	9.30	9.18	9.30
3436	NASDAQ	SCVL	Mon, Nov 6, 2006	8.91	9.31	8.91	9.29
3435	NASDAQ	SCVL	Fri, Nov 3, 2006	8.96	9.16	8.48	8.86
3434	NASDAQ	SCVL	Thu, Nov 2, 2006	9.33	9.54	9.23	9.38
3433	NASDAQ	SCVL	Wed, Nov 1, 2006	9.55	9.60	9.37	9.38
3432	NASDAQ	SCVL	Tue, Oct 31, 2006	9.65	9.65	9.46	9.54
3431	NASDAQ	SCVL	Mon, Oct 30, 2006	9.73	9.73	9.45	9.59
3430	NASDAQ	SCVL	Fri, Oct 27, 2006	9.74	9.75	9.59	9.74
3429	NASDAQ	SCVL	Thu, Oct 26, 2006	9.46	9.75	9.44	9.73
3428	NASDAQ	SCVL	Wed, Oct 25, 2006	9.40	9.45	9.29	9.43
3427	NASDAQ	SCVL	Tue, Oct 24, 2006	9.39	9.46	9.24	9.39
3426	NASDAQ	SCVL	Mon, Oct 23, 2006	9.29	9.40	9.15	9.38
3425	NASDAQ	SCVL	Fri, Oct 20, 2006	9.35	9.39	9.10	9.32
3424	NASDAQ	SCVL	Thu, Oct 19, 2006	9.13	9.41	9.13	9.28
3423	NASDAQ	SCVL	Wed, Oct 18, 2006	9.14	9.26	9.04	9.16
3422	NASDAQ	SCVL	Tue, Oct 17, 2006	9.20	9.22	8.86	9.07
3421	NASDAQ	SCVL	Mon, Oct 16, 2006	9.34	9.39	9.07	9.15
3420	NASDAQ	SCVL	Fri, Oct 13, 2006	9.23	9.44	9.16	9.32
3419	NASDAQ	SCVL	Thu, Oct 12, 2006	8.97	9.20	8.90	9.20
3418	NASDAQ	SCVL	Wed, Oct 11, 2006	8.82	8.95	8.80	8.89
3417	NASDAQ	SCVL	Tue, Oct 10, 2006	8.78	8.89	8.57	8.83
3416	NASDAQ	SCVL	Mon, Oct 9, 2006	8.49	8.80	8.43	8.74
3415	NASDAQ	SCVL	Fri, Oct 6, 2006	8.76	8.80	8.40	8.48
3414	NASDAQ	SCVL	Thu, Oct 5, 2006	8.58	8.79	8.32	8.76
3413	NASDAQ	SCVL	Wed, Oct 4, 2006	8.39	8.62	8.37	8.54
3412	NASDAQ	SCVL	Tue, Oct 3, 2006	8.37	8.43	8.24	8.39
3411	NASDAQ	SCVL	Mon, Oct 2, 2006	8.38	8.42	8.27	8.37
3410	NASDAQ	SCVL	Fri, Sep 29, 2006	8.73	8.73	8.41	8.41
3409	NASDAQ	SCVL	Thu, Sep 28, 2006	8.74	8.75	8.53	8.69
3408	NASDAQ	SCVL	Wed, Sep 27, 2006	8.53	8.73	8.50	8.70
3407	NASDAQ	SCVL	Tue, Sep 26, 2006	8.44	8.63	8.40	8.58
3406	NASDAQ	SCVL	Mon, Sep 25, 2006	8.36	8.57	8.36	8.48
3405	NASDAQ	SCVL	Fri, Sep 22, 2006	8.32	8.37	8.19	8.35
3404	NASDAQ	SCVL	Thu, Sep 21, 2006	8.30	8.41	8.24	8.30
3403	NASDAQ	SCVL	Wed, Sep 20, 2006	7.92	8.32	7.72	8.26
3402	NASDAQ	SCVL	Tue, Sep 19, 2006	7.95	8.10	7.59	7.82
3401	NASDAQ	SCVL	Mon, Sep 18, 2006	8.02	8.22	7.88	7.90
3400	NASDAQ	SCVL	Fri, Sep 15, 2006	7.90	8.17	7.89	8.17
3399	NASDAQ	SCVL	Thu, Sep 14, 2006	7.91	7.97	7.80	7.84
3398	NASDAQ	SCVL	Wed, Sep 13, 2006	7.83	8.01	7.77	7.95
3397	NASDAQ	SCVL	Tue, Sep 12, 2006	7.57	7.85	7.47	7.80
3396	NASDAQ	SCVL	Mon, Sep 11, 2006	7.47	7.70	7.44	7.59
3395	NASDAQ	SCVL	Fri, Sep 8, 2006	7.23	7.55	7.23	7.55
3394	NASDAQ	SCVL	Thu, Sep 7, 2006	7.30	7.34	7.10	7.19
3393	NASDAQ	SCVL	Wed, Sep 6, 2006	7.77	7.79	7.27	7.31
3392	NASDAQ	SCVL	Tue, Sep 5, 2006	7.75	8.10	7.67	7.86
3391	NASDAQ	SCVL	Fri, Sep 1, 2006	7.68	7.84	7.58	7.77
3390	NASDAQ	SCVL	Thu, Aug 31, 2006	7.76	7.76	7.61	7.62
3389	NASDAQ	SCVL	Wed, Aug 30, 2006	7.66	7.84	7.56	7.73
3388	NASDAQ	SCVL	Tue, Aug 29, 2006	7.42	7.66	7.33	7.64
3387	NASDAQ	SCVL	Mon, Aug 28, 2006	7.31	7.46	7.27	7.41
3386	NASDAQ	SCVL	Fri, Aug 25, 2006	7.32	7.41	7.14	7.33
3385	NASDAQ	SCVL	Thu, Aug 24, 2006	7.54	7.54	7.00	7.31
3384	NASDAQ	SCVL	Wed, Aug 23, 2006	7.72	7.80	7.46	7.50
3383	NASDAQ	SCVL	Tue, Aug 22, 2006	7.77	7.86	7.71	7.73
3382	NASDAQ	SCVL	Mon, Aug 21, 2006	8.16	8.16	7.75	7.79
3381	NASDAQ	SCVL	Fri, Aug 18, 2006	8.14	8.28	8.02	8.24
3380	NASDAQ	SCVL	Thu, Aug 17, 2006	7.63	8.56	7.16	8.15
3379	NASDAQ	SCVL	Wed, Aug 16, 2006	7.67	7.76	7.37	7.76
3378	NASDAQ	SCVL	Tue, Aug 15, 2006	7.18	7.61	7.15	7.59
3377	NASDAQ	SCVL	Mon, Aug 14, 2006	7.01	7.18	6.92	7.15
3376	NASDAQ	SCVL	Fri, Aug 11, 2006	6.92	7.03	6.82	6.92
3375	NASDAQ	SCVL	Thu, Aug 10, 2006	6.79	7.04	6.67	6.95
3374	NASDAQ	SCVL	Wed, Aug 9, 2006	6.87	7.13	6.80	6.85
3373	NASDAQ	SCVL	Tue, Aug 8, 2006	6.54	7.06	6.53	6.85
3372	NASDAQ	SCVL	Mon, Aug 7, 2006	6.78	6.79	6.42	6.54
3371	NASDAQ	SCVL	Fri, Aug 4, 2006	6.97	7.22	6.74	6.79
3370	NASDAQ	SCVL	Thu, Aug 3, 2006	6.60	6.99	6.42	6.89
3369	NASDAQ	SCVL	Wed, Aug 2, 2006	7.10	7.18	6.73	6.75
3368	NASDAQ	SCVL	Tue, Aug 1, 2006	7.28	7.29	7.01	7.06
3367	NASDAQ	SCVL	Mon, Jul 31, 2006	7.38	7.49	7.30	7.33
3366	NASDAQ	SCVL	Fri, Jul 28, 2006	7.36	7.44	7.26	7.41
3365	NASDAQ	SCVL	Thu, Jul 27, 2006	7.30	7.33	7.25	7.30
3364	NASDAQ	SCVL	Wed, Jul 26, 2006	7.20	7.28	7.18	7.24
3363	NASDAQ	SCVL	Tue, Jul 25, 2006	7.27	7.35	7.10	7.20
3362	NASDAQ	SCVL	Mon, Jul 24, 2006	7.34	7.34	7.20	7.25
3361	NASDAQ	SCVL	Fri, Jul 21, 2006	7.20	7.53	6.98	7.28
3360	NASDAQ	SCVL	Thu, Jul 20, 2006	7.41	7.53	7.18	7.20
3359	NASDAQ	SCVL	Wed, Jul 19, 2006	7.29	7.56	7.29	7.38
3358	NASDAQ	SCVL	Tue, Jul 18, 2006	7.16	7.35	7.04	7.26
3357	NASDAQ	SCVL	Mon, Jul 17, 2006	7.30	7.38	6.80	7.10
3356	NASDAQ	SCVL	Fri, Jul 14, 2006	7.42	7.42	7.20	7.31
3355	NASDAQ	SCVL	Thu, Jul 13, 2006	7.57	7.57	7.38	7.42
3354	NASDAQ	SCVL	Wed, Jul 12, 2006	7.87	7.90	7.58	7.58
3353	NASDAQ	SCVL	Tue, Jul 11, 2006	8.20	8.25	7.84	7.87
3352	NASDAQ	SCVL	Mon, Jul 10, 2006	8.20	8.46	8.12	8.25
3351	NASDAQ	SCVL	Fri, Jul 7, 2006	8.23	8.41	8.16	8.21
3350	NASDAQ	SCVL	Thu, Jul 6, 2006	8.16	8.32	8.10	8.22
3349	NASDAQ	SCVL	Wed, Jul 5, 2006	8.19	8.23	7.97	8.14
3348	NASDAQ	SCVL	Mon, Jul 3, 2006	8.12	8.26	7.99	8.26
3347	NASDAQ	SCVL	Fri, Jun 30, 2006	8.13	8.13	7.95	7.95
3346	NASDAQ	SCVL	Thu, Jun 29, 2006	7.74	8.12	7.68	8.12
3345	NASDAQ	SCVL	Wed, Jun 28, 2006	7.67	7.76	7.52	7.69
3344	NASDAQ	SCVL	Tue, Jun 27, 2006	7.64	7.78	7.58	7.62
3343	NASDAQ	SCVL	Mon, Jun 26, 2006	7.59	7.63	7.51	7.60
3342	NASDAQ	SCVL	Fri, Jun 23, 2006	7.55	7.80	7.51	7.59
3341	NASDAQ	SCVL	Thu, Jun 22, 2006	7.58	7.64	7.54	7.57
3340	NASDAQ	SCVL	Wed, Jun 21, 2006	7.77	7.77	7.54	7.57
3339	NASDAQ	SCVL	Tue, Jun 20, 2006	7.58	7.76	7.49	7.69
3338	NASDAQ	SCVL	Mon, Jun 19, 2006	7.49	7.72	7.49	7.60
3337	NASDAQ	SCVL	Fri, Jun 16, 2006	7.52	7.66	7.35	7.43
3336	NASDAQ	SCVL	Thu, Jun 15, 2006	7.46	7.55	7.36	7.51
3335	NASDAQ	SCVL	Wed, Jun 14, 2006	7.39	7.46	7.21	7.39
3334	NASDAQ	SCVL	Tue, Jun 13, 2006	7.15	7.47	7.12	7.37
3333	NASDAQ	SCVL	Mon, Jun 12, 2006	7.44	7.44	7.07	7.08
3332	NASDAQ	SCVL	Fri, Jun 9, 2006	7.60	7.60	7.46	7.47
3331	NASDAQ	SCVL	Thu, Jun 8, 2006	7.80	7.80	7.41	7.56
3330	NASDAQ	SCVL	Wed, Jun 7, 2006	7.96	8.27	7.81	7.81
3329	NASDAQ	SCVL	Tue, Jun 6, 2006	8.01	8.07	7.86	7.98
3328	NASDAQ	SCVL	Mon, Jun 5, 2006	8.22	8.34	7.83	7.86
3327	NASDAQ	SCVL	Fri, Jun 2, 2006	8.37	8.39	7.85	8.27
3326	NASDAQ	SCVL	Thu, Jun 1, 2006	7.76	8.38	7.76	8.37
3325	NASDAQ	SCVL	Wed, May 31, 2006	7.85	7.97	7.67	7.76
3324	NASDAQ	SCVL	Tue, May 30, 2006	7.65	7.93	7.52	7.80
3323	NASDAQ	SCVL	Fri, May 26, 2006	7.70	7.84	7.63	7.80
3322	NASDAQ	SCVL	Thu, May 25, 2006	7.72	7.73	7.62	7.70
3321	NASDAQ	SCVL	Wed, May 24, 2006	7.70	7.99	7.53	7.64
3320	NASDAQ	SCVL	Tue, May 23, 2006	8.04	8.04	7.72	7.72
3319	NASDAQ	SCVL	Mon, May 22, 2006	7.98	8.16	7.80	7.98
3318	NASDAQ	SCVL	Fri, May 19, 2006	8.39	8.42	7.86	8.04
3317	NASDAQ	SCVL	Thu, May 18, 2006	8.33	8.46	7.75	8.39
3316	NASDAQ	SCVL	Wed, May 17, 2006	8.45	8.78	8.42	8.64
3315	NASDAQ	SCVL	Tue, May 16, 2006	8.72	8.84	8.49	8.60
3314	NASDAQ	SCVL	Mon, May 15, 2006	8.75	8.92	8.53	8.67
3313	NASDAQ	SCVL	Fri, May 12, 2006	9.06	9.06	8.72	8.78
3312	NASDAQ	SCVL	Thu, May 11, 2006	9.43	9.44	9.02	9.07
3311	NASDAQ	SCVL	Wed, May 10, 2006	9.60	9.68	9.29	9.37
3310	NASDAQ	SCVL	Tue, May 9, 2006	9.12	9.71	9.01	9.51
3309	NASDAQ	SCVL	Mon, May 8, 2006	8.99	9.14	8.88	9.06
3308	NASDAQ	SCVL	Fri, May 5, 2006	9.10	9.25	8.92	8.94
3307	NASDAQ	SCVL	Thu, May 4, 2006	9.27	9.27	8.92	9.00
3306	NASDAQ	SCVL	Wed, May 3, 2006	9.37	9.46	9.31	9.33
3305	NASDAQ	SCVL	Tue, May 2, 2006	9.35	9.37	9.27	9.34
3304	NASDAQ	SCVL	Mon, May 1, 2006	9.37	9.46	9.20	9.35
3303	NASDAQ	SCVL	Fri, Apr 28, 2006	8.95	9.37	8.95	9.34
3302	NASDAQ	SCVL	Thu, Apr 27, 2006	9.08	9.16	8.94	8.94
3301	NASDAQ	SCVL	Wed, Apr 26, 2006	8.76	9.25	8.72	9.11
3300	NASDAQ	SCVL	Tue, Apr 25, 2006	8.46	8.58	8.30	8.48
3299	NASDAQ	SCVL	Mon, Apr 24, 2006	8.74	8.74	8.38	8.46
3298	NASDAQ	SCVL	Fri, Apr 21, 2006	8.77	8.80	8.52	8.71
3297	NASDAQ	SCVL	Thu, Apr 20, 2006	8.69	8.81	8.62	8.69
3296	NASDAQ	SCVL	Wed, Apr 19, 2006	8.62	8.75	8.50	8.72
3295	NASDAQ	SCVL	Tue, Apr 18, 2006	8.36	8.59	8.25	8.57
3294	NASDAQ	SCVL	Mon, Apr 17, 2006	8.47	8.61	8.28	8.31
3293	NASDAQ	SCVL	Thu, Apr 13, 2006	8.46	8.61	8.43	8.57
3292	NASDAQ	SCVL	Wed, Apr 12, 2006	8.50	8.50	8.41	8.46
3291	NASDAQ	SCVL	Tue, Apr 11, 2006	8.68	8.71	8.45	8.47
3290	NASDAQ	SCVL	Mon, Apr 10, 2006	8.68	8.78	8.63	8.68
3289	NASDAQ	SCVL	Fri, Apr 7, 2006	8.66	8.71	8.63	8.66
3288	NASDAQ	SCVL	Thu, Apr 6, 2006	8.75	8.75	8.61	8.64
3287	NASDAQ	SCVL	Wed, Apr 5, 2006	8.33	8.72	8.32	8.62
3286	NASDAQ	SCVL	Tue, Apr 4, 2006	8.32	8.35	8.28	8.33
3285	NASDAQ	SCVL	Mon, Apr 3, 2006	8.33	8.36	8.20	8.32
3284	NASDAQ	SCVL	Fri, Mar 31, 2006	8.31	8.35	8.27	8.33
3283	NASDAQ	SCVL	Thu, Mar 30, 2006	8.31	8.36	8.26	8.32
3282	NASDAQ	SCVL	Wed, Mar 29, 2006	8.25	8.35	8.25	8.29
3281	NASDAQ	SCVL	Tue, Mar 28, 2006	8.27	8.34	8.19	8.21
3280	NASDAQ	SCVL	Mon, Mar 27, 2006	8.26	8.36	8.18	8.32
3279	NASDAQ	SCVL	Fri, Mar 24, 2006	8.25	8.33	8.22	8.28
3278	NASDAQ	SCVL	Thu, Mar 23, 2006	8.27	8.33	8.16	8.30
3277	NASDAQ	SCVL	Wed, Mar 22, 2006	8.18	8.35	7.95	8.33
3276	NASDAQ	SCVL	Tue, Mar 21, 2006	7.89	8.30	7.88	8.25
3275	NASDAQ	SCVL	Mon, Mar 20, 2006	7.96	8.04	7.96	8.00
3274	NASDAQ	SCVL	Fri, Mar 17, 2006	7.99	8.01	7.88	8.00
3273	NASDAQ	SCVL	Thu, Mar 16, 2006	8.17	8.40	7.81	7.95
3272	NASDAQ	SCVL	Wed, Mar 15, 2006	7.85	7.85	7.54	7.54
3271	NASDAQ	SCVL	Tue, Mar 14, 2006	7.71	7.82	7.51	7.78
3270	NASDAQ	SCVL	Mon, Mar 13, 2006	7.81	7.82	7.65	7.66
3269	NASDAQ	SCVL	Fri, Mar 10, 2006	7.83	7.90	7.74	7.74
3268	NASDAQ	SCVL	Thu, Mar 9, 2006	7.63	7.90	7.61	7.88
3267	NASDAQ	SCVL	Wed, Mar 8, 2006	7.61	7.72	7.54	7.58
3266	NASDAQ	SCVL	Tue, Mar 7, 2006	7.81	7.81	7.59	7.65
3265	NASDAQ	SCVL	Mon, Mar 6, 2006	7.65	7.81	7.61	7.73
3264	NASDAQ	SCVL	Fri, Mar 3, 2006	7.54	7.76	7.54	7.59
3263	NASDAQ	SCVL	Thu, Mar 2, 2006	7.82	7.84	7.51	7.60
3262	NASDAQ	SCVL	Wed, Mar 1, 2006	7.51	7.82	7.51	7.81
3261	NASDAQ	SCVL	Tue, Feb 28, 2006	7.46	7.52	7.41	7.49
3260	NASDAQ	SCVL	Mon, Feb 27, 2006	7.51	7.51	7.40	7.48
3259	NASDAQ	SCVL	Fri, Feb 24, 2006	7.44	7.49	7.38	7.44
3258	NASDAQ	SCVL	Thu, Feb 23, 2006	7.45	7.54	7.32	7.47
3257	NASDAQ	SCVL	Wed, Feb 22, 2006	7.33	7.43	7.29	7.43
3256	NASDAQ	SCVL	Tue, Feb 21, 2006	7.44	7.52	7.33	7.33
3255	NASDAQ	SCVL	Fri, Feb 17, 2006	7.45	7.45	7.37	7.37
3254	NASDAQ	SCVL	Thu, Feb 16, 2006	7.33	7.47	7.23	7.40
3253	NASDAQ	SCVL	Wed, Feb 15, 2006	7.42	7.44	7.27	7.28
3252	NASDAQ	SCVL	Tue, Feb 14, 2006	7.43	7.45	7.38	7.38
3251	NASDAQ	SCVL	Mon, Feb 13, 2006	7.46	7.54	7.34	7.41
3250	NASDAQ	SCVL	Fri, Feb 10, 2006	7.64	7.64	7.47	7.49
3249	NASDAQ	SCVL	Thu, Feb 9, 2006	7.62	7.65	7.53	7.61
3248	NASDAQ	SCVL	Wed, Feb 8, 2006	7.60	7.60	7.51	7.57
3247	NASDAQ	SCVL	Tue, Feb 7, 2006	7.67	7.72	7.51	7.61
3246	NASDAQ	SCVL	Mon, Feb 6, 2006	7.71	7.71	7.35	7.65
3245	NASDAQ	SCVL	Fri, Feb 3, 2006	7.85	7.91	7.67	7.67
3244	NASDAQ	SCVL	Thu, Feb 2, 2006	7.99	8.28	7.72	7.90
3243	NASDAQ	SCVL	Wed, Feb 1, 2006	7.98	8.02	7.91	7.99
3242	NASDAQ	SCVL	Tue, Jan 31, 2006	7.81	8.07	7.78	7.98
3241	NASDAQ	SCVL	Mon, Jan 30, 2006	7.60	8.00	7.59	7.86
3240	NASDAQ	SCVL	Fri, Jan 27, 2006	7.29	7.72	7.17	7.60
3239	NASDAQ	SCVL	Thu, Jan 26, 2006	6.94	7.39	6.91	7.29
3238	NASDAQ	SCVL	Wed, Jan 25, 2006	6.92	6.94	6.85	6.91
3237	NASDAQ	SCVL	Tue, Jan 24, 2006	6.98	7.04	6.89	6.93
3236	NASDAQ	SCVL	Mon, Jan 23, 2006	6.67	6.98	6.62	6.92
3235	NASDAQ	SCVL	Fri, Jan 20, 2006	7.03	7.03	6.58	6.61
3234	NASDAQ	SCVL	Thu, Jan 19, 2006	6.85	7.02	6.83	6.99
3233	NASDAQ	SCVL	Wed, Jan 18, 2006	6.99	7.07	6.81	6.85
3232	NASDAQ	SCVL	Tue, Jan 17, 2006	7.17	7.18	6.94	7.10
3231	NASDAQ	SCVL	Fri, Jan 13, 2006	7.29	7.29	7.15	7.17
3230	NASDAQ	SCVL	Thu, Jan 12, 2006	7.48	7.48	7.30	7.31
3229	NASDAQ	SCVL	Wed, Jan 11, 2006	7.50	7.55	7.25	7.45
3228	NASDAQ	SCVL	Tue, Jan 10, 2006	7.17	7.63	7.02	7.53
3227	NASDAQ	SCVL	Mon, Jan 9, 2006	7.34	7.34	7.17	7.23
3226	NASDAQ	SCVL	Fri, Jan 6, 2006	7.16	7.36	7.08	7.28
3225	NASDAQ	SCVL	Thu, Jan 5, 2006	7.02	7.21	6.93	6.96
3224	NASDAQ	SCVL	Wed, Jan 4, 2006	7.33	7.39	7.09	7.09
3223	NASDAQ	SCVL	Tue, Jan 3, 2006	7.32	7.55	7.25	7.32
3222	NASDAQ	SCVL	Fri, Dec 30, 2005	7.13	7.31	7.07	7.31
3221	NASDAQ	SCVL	Thu, Dec 29, 2005	7.15	7.25	7.05	7.18
3220	NASDAQ	SCVL	Wed, Dec 28, 2005	7.16	7.28	6.97	7.17
3219	NASDAQ	SCVL	Tue, Dec 27, 2005	7.22	7.22	7.04	7.11
3218	NASDAQ	SCVL	Fri, Dec 23, 2005	7.13	7.26	7.10	7.21
3217	NASDAQ	SCVL	Thu, Dec 22, 2005	7.27	7.29	7.07	7.17
3216	NASDAQ	SCVL	Wed, Dec 21, 2005	7.30	7.34	7.13	7.14
3215	NASDAQ	SCVL	Tue, Dec 20, 2005	7.34	7.37	7.22	7.30
3214	NASDAQ	SCVL	Mon, Dec 19, 2005	7.47	7.52	7.14	7.27
3213	NASDAQ	SCVL	Fri, Dec 16, 2005	7.51	7.73	7.51	7.58
3212	NASDAQ	SCVL	Thu, Dec 15, 2005	7.79	7.79	7.37	7.52
3211	NASDAQ	SCVL	Wed, Dec 14, 2005	7.61	7.84	7.60	7.80
3210	NASDAQ	SCVL	Tue, Dec 13, 2005	7.10	7.58	7.08	7.57
3209	NASDAQ	SCVL	Mon, Dec 12, 2005	6.94	7.14	6.93	7.12
3208	NASDAQ	SCVL	Fri, Dec 9, 2005	6.82	6.98	6.82	6.96
3207	NASDAQ	SCVL	Thu, Dec 8, 2005	7.02	7.02	6.83	6.92
3206	NASDAQ	SCVL	Wed, Dec 7, 2005	7.14	7.14	6.92	6.96
3205	NASDAQ	SCVL	Tue, Dec 6, 2005	6.98	7.16	6.98	7.09
3204	NASDAQ	SCVL	Mon, Dec 5, 2005	7.17	7.18	6.86	6.96
3203	NASDAQ	SCVL	Fri, Dec 2, 2005	7.30	7.33	7.11	7.22
3202	NASDAQ	SCVL	Thu, Dec 1, 2005	6.98	7.33	6.95	7.23
3201	NASDAQ	SCVL	Wed, Nov 30, 2005	6.68	6.87	6.68	6.84
3200	NASDAQ	SCVL	Tue, Nov 29, 2005	6.80	7.00	6.71	6.72
3199	NASDAQ	SCVL	Mon, Nov 28, 2005	7.07	7.07	6.73	6.73
3198	NASDAQ	SCVL	Fri, Nov 25, 2005	7.12	7.12	7.02	7.04
3197	NASDAQ	SCVL	Wed, Nov 23, 2005	6.94	7.09	6.90	7.08
3196	NASDAQ	SCVL	Tue, Nov 22, 2005	7.03	7.08	6.97	6.97
3195	NASDAQ	SCVL	Mon, Nov 21, 2005	7.08	7.08	6.97	6.98
3194	NASDAQ	SCVL	Fri, Nov 18, 2005	7.03	7.23	6.92	7.05
3193	NASDAQ	SCVL	Thu, Nov 17, 2005	6.23	6.80	6.06	6.73
3192	NASDAQ	SCVL	Wed, Nov 16, 2005	6.20	6.30	5.76	6.26
3191	NASDAQ	SCVL	Tue, Nov 15, 2005	6.66	6.68	6.15	6.15
3190	NASDAQ	SCVL	Mon, Nov 14, 2005	6.72	6.79	6.68	6.68
3189	NASDAQ	SCVL	Fri, Nov 11, 2005	6.70	6.72	6.60	6.66
3188	NASDAQ	SCVL	Thu, Nov 10, 2005	6.63	6.72	6.61	6.72
3187	NASDAQ	SCVL	Wed, Nov 9, 2005	6.51	6.70	6.51	6.63
3186	NASDAQ	SCVL	Tue, Nov 8, 2005	6.54	6.58	6.43	6.51
3185	NASDAQ	SCVL	Mon, Nov 7, 2005	6.58	6.76	6.38	6.62
3184	NASDAQ	SCVL	Fri, Nov 4, 2005	6.37	6.48	6.35	6.45
3183	NASDAQ	SCVL	Thu, Nov 3, 2005	6.32	6.65	6.23	6.34
3182	NASDAQ	SCVL	Wed, Nov 2, 2005	5.96	6.07	5.84	6.06
3181	NASDAQ	SCVL	Tue, Nov 1, 2005	5.62	5.65	5.55	5.64
3180	NASDAQ	SCVL	Mon, Oct 31, 2005	5.22	5.61	5.22	5.58
3179	NASDAQ	SCVL	Fri, Oct 28, 2005	4.90	5.23	4.90	5.18
3178	NASDAQ	SCVL	Thu, Oct 27, 2005	4.98	5.01	4.88	4.90
3177	NASDAQ	SCVL	Wed, Oct 26, 2005	5.06	5.06	4.94	4.96
3176	NASDAQ	SCVL	Tue, Oct 25, 2005	5.04	5.15	5.01	5.07
3175	NASDAQ	SCVL	Mon, Oct 24, 2005	4.93	5.14	4.93	5.09
3174	NASDAQ	SCVL	Fri, Oct 21, 2005	4.96	5.03	4.92	4.95
3173	NASDAQ	SCVL	Thu, Oct 20, 2005	5.00	5.04	4.89	5.00
3172	NASDAQ	SCVL	Wed, Oct 19, 2005	4.80	5.05	4.76	5.02
3171	NASDAQ	SCVL	Tue, Oct 18, 2005	4.79	4.90	4.76	4.85
3170	NASDAQ	SCVL	Mon, Oct 17, 2005	4.76	4.84	4.69	4.74
3169	NASDAQ	SCVL	Fri, Oct 14, 2005	4.76	4.94	4.67	4.83
3168	NASDAQ	SCVL	Thu, Oct 13, 2005	4.86	4.86	4.58	4.66
3167	NASDAQ	SCVL	Wed, Oct 12, 2005	5.05	5.06	4.83	4.84
3166	NASDAQ	SCVL	Tue, Oct 11, 2005	5.30	5.32	5.05	5.05
3165	NASDAQ	SCVL	Mon, Oct 10, 2005	5.32	5.32	5.16	5.25
3164	NASDAQ	SCVL	Fri, Oct 7, 2005	5.24	5.32	5.22	5.28
3163	NASDAQ	SCVL	Thu, Oct 6, 2005	5.23	5.28	5.14	5.20
3162	NASDAQ	SCVL	Wed, Oct 5, 2005	4.98	5.25	4.96	5.19
3161	NASDAQ	SCVL	Tue, Oct 4, 2005	5.19	5.24	5.01	5.02
3160	NASDAQ	SCVL	Mon, Oct 3, 2005	5.31	5.36	5.15	5.19
3159	NASDAQ	SCVL	Fri, Sep 30, 2005	5.14	5.33	5.14	5.30
3158	NASDAQ	SCVL	Thu, Sep 29, 2005	5.02	5.21	5.02	5.17
3157	NASDAQ	SCVL	Wed, Sep 28, 2005	4.94	5.07	4.94	5.05
3156	NASDAQ	SCVL	Tue, Sep 27, 2005	5.02	5.03	4.98	5.00
3155	NASDAQ	SCVL	Mon, Sep 26, 2005	4.96	5.05	4.95	5.00
3154	NASDAQ	SCVL	Fri, Sep 23, 2005	4.85	5.00	4.85	4.96
3153	NASDAQ	SCVL	Thu, Sep 22, 2005	4.90	4.98	4.80	4.95
3152	NASDAQ	SCVL	Wed, Sep 21, 2005	5.09	5.12	4.90	4.95
3151	NASDAQ	SCVL	Tue, Sep 20, 2005	5.33	5.36	5.10	5.11
3150	NASDAQ	SCVL	Mon, Sep 19, 2005	5.08	5.45	5.01	5.33
3149	NASDAQ	SCVL	Fri, Sep 16, 2005	5.13	5.13	5.02	5.09
3148	NASDAQ	SCVL	Thu, Sep 15, 2005	5.19	5.21	5.03	5.09
3147	NASDAQ	SCVL	Wed, Sep 14, 2005	5.40	5.50	5.15	5.17
3146	NASDAQ	SCVL	Tue, Sep 13, 2005	5.61	5.61	5.44	5.45
3145	NASDAQ	SCVL	Mon, Sep 12, 2005	5.62	5.67	5.50	5.59
3144	NASDAQ	SCVL	Fri, Sep 9, 2005	5.55	5.66	5.46	5.64
3143	NASDAQ	SCVL	Thu, Sep 8, 2005	5.57	5.67	5.48	5.55
3142	NASDAQ	SCVL	Wed, Sep 7, 2005	5.51	5.74	5.37	5.60
3141	NASDAQ	SCVL	Tue, Sep 6, 2005	5.46	5.55	5.37	5.52
3140	NASDAQ	SCVL	Fri, Sep 2, 2005	5.46	5.57	5.33	5.39
3139	NASDAQ	SCVL	Thu, Sep 1, 2005	5.46	5.66	5.44	5.48
3138	NASDAQ	SCVL	Wed, Aug 31, 2005	5.25	5.66	5.25	5.45
3137	NASDAQ	SCVL	Tue, Aug 30, 2005	5.41	5.41	5.14	5.24
3136	NASDAQ	SCVL	Mon, Aug 29, 2005	5.30	5.44	5.18	5.42
3135	NASDAQ	SCVL	Fri, Aug 26, 2005	5.36	5.61	5.32	5.36
3134	NASDAQ	SCVL	Thu, Aug 25, 2005	5.53	5.54	5.29	5.35
3133	NASDAQ	SCVL	Wed, Aug 24, 2005	5.27	5.54	5.21	5.53
3132	NASDAQ	SCVL	Tue, Aug 23, 2005	5.46	5.55	5.04	5.27
3131	NASDAQ	SCVL	Mon, Aug 22, 2005	5.69	5.73	5.45	5.51
3130	NASDAQ	SCVL	Fri, Aug 19, 2005	5.67	5.72	5.58	5.72
3129	NASDAQ	SCVL	Thu, Aug 18, 2005	5.82	5.82	5.64	5.67
3128	NASDAQ	SCVL	Wed, Aug 17, 2005	5.90	6.00	5.80	5.83
3127	NASDAQ	SCVL	Tue, Aug 16, 2005	6.12	6.12	5.87	5.95
3126	NASDAQ	SCVL	Mon, Aug 15, 2005	5.83	6.19	5.83	6.14
3125	NASDAQ	SCVL	Fri, Aug 12, 2005	5.94	5.96	5.78	5.85
3124	NASDAQ	SCVL	Thu, Aug 11, 2005	5.78	5.99	5.78	5.94
3123	NASDAQ	SCVL	Wed, Aug 10, 2005	5.70	5.80	5.64	5.79
3122	NASDAQ	SCVL	Tue, Aug 9, 2005	5.60	5.83	5.42	5.69
3121	NASDAQ	SCVL	Mon, Aug 8, 2005	5.89	5.98	5.54	5.57
3120	NASDAQ	SCVL	Fri, Aug 5, 2005	6.02	6.16	5.88	5.89
3119	NASDAQ	SCVL	Thu, Aug 4, 2005	7.28	7.46	6.00	6.05
3118	NASDAQ	SCVL	Wed, Aug 3, 2005	8.17	8.18	8.00	8.00
3117	NASDAQ	SCVL	Tue, Aug 2, 2005	8.19	8.19	8.05	8.12
3116	NASDAQ	SCVL	Mon, Aug 1, 2005	8.28	8.43	8.06	8.16
3115	NASDAQ	SCVL	Fri, Jul 29, 2005	8.34	8.40	8.21	8.26
3114	NASDAQ	SCVL	Thu, Jul 28, 2005	8.26	8.35	8.11	8.28
3113	NASDAQ	SCVL	Wed, Jul 27, 2005	8.02	8.21	7.95	8.19
3112	NASDAQ	SCVL	Tue, Jul 26, 2005	7.82	8.00	7.74	8.00
3111	NASDAQ	SCVL	Mon, Jul 25, 2005	7.74	7.91	7.71	7.81
3110	NASDAQ	SCVL	Fri, Jul 22, 2005	7.87	8.01	7.50	7.80
3109	NASDAQ	SCVL	Thu, Jul 21, 2005	7.95	8.00	7.77	7.88
3108	NASDAQ	SCVL	Wed, Jul 20, 2005	7.99	8.05	7.82	7.90
3107	NASDAQ	SCVL	Tue, Jul 19, 2005	7.68	8.10	7.68	8.02
3106	NASDAQ	SCVL	Mon, Jul 18, 2005	7.62	7.80	7.58	7.70
3105	NASDAQ	SCVL	Fri, Jul 15, 2005	7.68	7.75	7.61	7.63
3104	NASDAQ	SCVL	Thu, Jul 14, 2005	7.91	7.98	7.65	7.72
3103	NASDAQ	SCVL	Wed, Jul 13, 2005	7.89	7.98	7.87	7.92
3102	NASDAQ	SCVL	Tue, Jul 12, 2005	7.95	7.95	7.76	7.95
3101	NASDAQ	SCVL	Mon, Jul 11, 2005	8.04	8.09	7.92	7.96
3100	NASDAQ	SCVL	Fri, Jul 8, 2005	7.69	8.13	7.69	8.10
3099	NASDAQ	SCVL	Thu, Jul 7, 2005	7.20	7.69	7.19	7.67
3098	NASDAQ	SCVL	Wed, Jul 6, 2005	7.49	7.49	7.22	7.23
3097	NASDAQ	SCVL	Tue, Jul 5, 2005	7.04	7.55	7.04	7.55
3096	NASDAQ	SCVL	Fri, Jul 1, 2005	7.20	7.20	6.94	7.06
3095	NASDAQ	SCVL	Thu, Jun 30, 2005	7.25	7.27	7.22	7.25
3094	NASDAQ	SCVL	Wed, Jun 29, 2005	7.09	7.25	7.06	7.23
3093	NASDAQ	SCVL	Tue, Jun 28, 2005	7.07	7.16	6.99	7.10
3092	NASDAQ	SCVL	Mon, Jun 27, 2005	7.01	7.03	6.85	7.03
3091	NASDAQ	SCVL	Fri, Jun 24, 2005	6.93	7.01	6.89	7.01
3090	NASDAQ	SCVL	Thu, Jun 23, 2005	6.62	7.01	6.62	6.92
3089	NASDAQ	SCVL	Wed, Jun 22, 2005	6.71	6.75	6.58	6.67
3088	NASDAQ	SCVL	Tue, Jun 21, 2005	6.60	6.73	6.58	6.72
3087	NASDAQ	SCVL	Mon, Jun 20, 2005	6.70	6.74	6.44	6.59
3086	NASDAQ	SCVL	Fri, Jun 17, 2005	6.07	6.74	6.07	6.73
3085	NASDAQ	SCVL	Thu, Jun 16, 2005	6.86	6.86	6.71	6.76
3084	NASDAQ	SCVL	Wed, Jun 15, 2005	6.58	6.86	6.52	6.86
3083	NASDAQ	SCVL	Tue, Jun 14, 2005	6.39	6.67	6.38	6.58
3082	NASDAQ	SCVL	Mon, Jun 13, 2005	6.47	6.49	6.33	6.36
3081	NASDAQ	SCVL	Fri, Jun 10, 2005	6.47	6.47	6.39	6.43
3080	NASDAQ	SCVL	Thu, Jun 9, 2005	6.37	6.57	6.37	6.51
3079	NASDAQ	SCVL	Wed, Jun 8, 2005	6.46	6.52	6.42	6.47
3078	NASDAQ	SCVL	Tue, Jun 7, 2005	6.50	6.58	6.45	6.48
3077	NASDAQ	SCVL	Mon, Jun 6, 2005	6.49	6.64	6.48	6.57
3076	NASDAQ	SCVL	Fri, Jun 3, 2005	6.50	6.53	6.36	6.50
3075	NASDAQ	SCVL	Thu, Jun 2, 2005	6.38	6.65	6.33	6.51
3074	NASDAQ	SCVL	Wed, Jun 1, 2005	6.09	6.42	6.05	6.38
3073	NASDAQ	SCVL	Tue, May 31, 2005	6.05	6.14	6.00	6.11
3072	NASDAQ	SCVL	Fri, May 27, 2005	6.13	6.16	6.00	6.13
3071	NASDAQ	SCVL	Thu, May 26, 2005	6.37	6.39	6.04	6.18
3070	NASDAQ	SCVL	Wed, May 25, 2005	6.37	6.56	6.15	6.48
3069	NASDAQ	SCVL	Tue, May 24, 2005	6.30	6.40	6.27	6.33
3068	NASDAQ	SCVL	Mon, May 23, 2005	6.62	6.64	6.31	6.34
3067	NASDAQ	SCVL	Fri, May 20, 2005	6.74	6.77	6.62	6.69
3066	NASDAQ	SCVL	Thu, May 19, 2005	6.36	6.81	6.36	6.74
3065	NASDAQ	SCVL	Wed, May 18, 2005	6.20	6.31	6.13	6.29
3064	NASDAQ	SCVL	Tue, May 17, 2005	6.35	6.35	5.92	6.24
3063	NASDAQ	SCVL	Mon, May 16, 2005	6.58	6.58	6.34	6.38
3062	NASDAQ	SCVL	Fri, May 13, 2005	6.75	6.75	6.50	6.52
3061	NASDAQ	SCVL	Thu, May 12, 2005	7.39	7.39	6.56	6.67
3060	NASDAQ	SCVL	Wed, May 11, 2005	7.27	7.43	7.25	7.28
3059	NASDAQ	SCVL	Tue, May 10, 2005	7.17	7.35	7.15	7.24
3058	NASDAQ	SCVL	Mon, May 9, 2005	7.03	7.27	7.00	7.21
3057	NASDAQ	SCVL	Fri, May 6, 2005	7.10	7.10	6.95	7.01
3056	NASDAQ	SCVL	Thu, May 5, 2005	6.74	7.08	6.67	6.97
3055	NASDAQ	SCVL	Wed, May 4, 2005	6.72	7.03	6.65	6.74
3054	NASDAQ	SCVL	Tue, May 3, 2005	6.37	6.72	6.37	6.67
3053	NASDAQ	SCVL	Mon, May 2, 2005	6.41	6.50	6.31	6.33
3052	NASDAQ	SCVL	Fri, Apr 29, 2005	6.26	6.48	6.26	6.36
3051	NASDAQ	SCVL	Thu, Apr 28, 2005	6.53	6.65	6.27	6.28
3050	NASDAQ	SCVL	Wed, Apr 27, 2005	6.68	6.69	6.53	6.58
3049	NASDAQ	SCVL	Tue, Apr 26, 2005	6.62	6.69	6.53	6.67
3048	NASDAQ	SCVL	Mon, Apr 25, 2005	6.59	6.59	6.47	6.52
3047	NASDAQ	SCVL	Fri, Apr 22, 2005	6.50	6.67	6.45	6.49
3046	NASDAQ	SCVL	Thu, Apr 21, 2005	6.54	6.57	6.42	6.47
3045	NASDAQ	SCVL	Wed, Apr 20, 2005	6.39	6.69	6.37	6.46
3044	NASDAQ	SCVL	Tue, Apr 19, 2005	6.28	6.50	6.27	6.39
3043	NASDAQ	SCVL	Mon, Apr 18, 2005	5.95	6.30	5.84	6.29
3042	NASDAQ	SCVL	Fri, Apr 15, 2005	6.29	6.29	5.82	6.03
3041	NASDAQ	SCVL	Thu, Apr 14, 2005	6.28	6.29	6.06	6.25
3040	NASDAQ	SCVL	Wed, Apr 13, 2005	6.23	6.31	6.13	6.26
3039	NASDAQ	SCVL	Tue, Apr 12, 2005	5.96	6.29	5.96	6.22
3038	NASDAQ	SCVL	Mon, Apr 11, 2005	5.95	6.08	5.94	6.00
3037	NASDAQ	SCVL	Fri, Apr 8, 2005	5.98	6.05	5.92	5.98
3036	NASDAQ	SCVL	Thu, Apr 7, 2005	5.91	6.10	5.87	5.99
3035	NASDAQ	SCVL	Wed, Apr 6, 2005	5.82	5.95	5.73	5.87
3034	NASDAQ	SCVL	Tue, Apr 5, 2005	5.68	5.82	5.56	5.82
3033	NASDAQ	SCVL	Mon, Apr 4, 2005	5.72	5.72	5.52	5.68
3032	NASDAQ	SCVL	Fri, Apr 1, 2005	5.75	5.83	5.63	5.73
3031	NASDAQ	SCVL	Thu, Mar 31, 2005	5.91	5.93	5.74	5.83
3030	NASDAQ	SCVL	Wed, Mar 30, 2005	5.82	5.95	5.77	5.88
3029	NASDAQ	SCVL	Tue, Mar 29, 2005	5.69	5.94	5.64	5.82
3028	NASDAQ	SCVL	Mon, Mar 28, 2005	5.79	5.90	5.66	5.73
3027	NASDAQ	SCVL	Thu, Mar 24, 2005	5.86	5.86	5.74	5.77
3026	NASDAQ	SCVL	Wed, Mar 23, 2005	5.90	5.97	5.76	5.86
3025	NASDAQ	SCVL	Tue, Mar 22, 2005	5.82	6.00	5.67	5.98
3024	NASDAQ	SCVL	Mon, Mar 21, 2005	5.83	5.86	5.57	5.83
3023	NASDAQ	SCVL	Fri, Mar 18, 2005	5.73	5.81	5.60	5.78
3022	NASDAQ	SCVL	Thu, Mar 17, 2005	5.67	5.82	5.67	5.79
3021	NASDAQ	SCVL	Wed, Mar 16, 2005	5.85	5.89	5.67	5.82
3020	NASDAQ	SCVL	Tue, Mar 15, 2005	5.89	6.00	5.82	5.97
3019	NASDAQ	SCVL	Mon, Mar 14, 2005	5.82	5.96	5.76	5.96
3018	NASDAQ	SCVL	Fri, Mar 11, 2005	5.90	5.95	5.83	5.86
3017	NASDAQ	SCVL	Thu, Mar 10, 2005	6.08	6.08	5.81	5.88
3016	NASDAQ	SCVL	Wed, Mar 9, 2005	5.89	6.20	5.89	6.02
3015	NASDAQ	SCVL	Tue, Mar 8, 2005	5.75	5.99	5.68	5.97
3014	NASDAQ	SCVL	Mon, Mar 7, 2005	5.82	5.87	5.67	5.84
3013	NASDAQ	SCVL	Fri, Mar 4, 2005	5.92	6.02	5.91	6.01
3012	NASDAQ	SCVL	Thu, Mar 3, 2005	5.75	6.00	5.70	5.89
3011	NASDAQ	SCVL	Wed, Mar 2, 2005	5.55	5.76	5.50	5.73
3010	NASDAQ	SCVL	Tue, Mar 1, 2005	5.52	5.52	5.27	5.41
3009	NASDAQ	SCVL	Mon, Feb 28, 2005	5.45	5.79	5.41	5.42
3008	NASDAQ	SCVL	Fri, Feb 25, 2005	5.17	5.58	5.17	5.54
3007	NASDAQ	SCVL	Thu, Feb 24, 2005	4.93	5.23	4.93	5.23
3006	NASDAQ	SCVL	Wed, Feb 23, 2005	4.85	4.98	4.82	4.96
3005	NASDAQ	SCVL	Tue, Feb 22, 2005	4.84	4.84	4.75	4.80
3004	NASDAQ	SCVL	Fri, Feb 18, 2005	4.96	5.03	4.86	4.90
3003	NASDAQ	SCVL	Thu, Feb 17, 2005	4.98	4.99	4.89	4.90
3002	NASDAQ	SCVL	Wed, Feb 16, 2005	5.05	5.08	4.95	4.95
3001	NASDAQ	SCVL	Tue, Feb 15, 2005	4.80	5.17	4.80	5.07
3000	NASDAQ	SCVL	Mon, Feb 14, 2005	4.77	4.87	4.77	4.83
2999	NASDAQ	SCVL	Fri, Feb 11, 2005	4.74	4.79	4.74	4.77
2998	NASDAQ	SCVL	Thu, Feb 10, 2005	4.70	4.85	4.70	4.75
2997	NASDAQ	SCVL	Wed, Feb 9, 2005	4.83	4.86	4.71	4.71
2996	NASDAQ	SCVL	Tue, Feb 8, 2005	4.79	4.98	4.75	4.78
2995	NASDAQ	SCVL	Mon, Feb 7, 2005	4.66	4.92	4.66	4.90
2994	NASDAQ	SCVL	Fri, Feb 4, 2005	4.61	4.67	4.60	4.65
2993	NASDAQ	SCVL	Thu, Feb 3, 2005	4.56	4.63	4.54	4.57
2992	NASDAQ	SCVL	Wed, Feb 2, 2005	4.29	4.48	4.29	4.44
2991	NASDAQ	SCVL	Tue, Feb 1, 2005	4.09	4.45	4.09	4.45
2990	NASDAQ	SCVL	Mon, Jan 31, 2005	4.16	4.17	4.14	4.17
2989	NASDAQ	SCVL	Fri, Jan 28, 2005	4.15	4.18	4.12	4.17
2988	NASDAQ	SCVL	Thu, Jan 27, 2005	4.15	4.17	4.15	4.16
2987	NASDAQ	SCVL	Wed, Jan 26, 2005	4.19	4.24	4.13	4.17
2986	NASDAQ	SCVL	Tue, Jan 25, 2005	4.13	4.20	4.12	4.14
2985	NASDAQ	SCVL	Mon, Jan 24, 2005	4.14	4.18	4.12	4.16
2984	NASDAQ	SCVL	Fri, Jan 21, 2005	4.15	4.18	4.04	4.13
2983	NASDAQ	SCVL	Thu, Jan 20, 2005	4.10	4.11	4.04	4.09
2982	NASDAQ	SCVL	Wed, Jan 19, 2005	4.21	4.28	4.11	4.12
2981	NASDAQ	SCVL	Tue, Jan 18, 2005	4.17	4.21	4.12	4.17
2980	NASDAQ	SCVL	Fri, Jan 14, 2005	4.20	4.24	4.10	4.16
2979	NASDAQ	SCVL	Thu, Jan 13, 2005	4.31	4.31	4.15	4.17
2978	NASDAQ	SCVL	Wed, Jan 12, 2005	4.33	4.34	4.20	4.27
2977	NASDAQ	SCVL	Tue, Jan 11, 2005	4.33	4.37	4.33	4.33
2976	NASDAQ	SCVL	Mon, Jan 10, 2005	4.33	4.33	4.33	4.33
2975	NASDAQ	SCVL	Fri, Jan 7, 2005	4.33	4.38	4.33	4.37
2974	NASDAQ	SCVL	Thu, Jan 6, 2005	4.21	4.43	4.21	4.35
2973	NASDAQ	SCVL	Wed, Jan 5, 2005	4.19	4.34	4.19	4.25
2972	NASDAQ	SCVL	Tue, Jan 4, 2005	4.33	4.35	4.21	4.24
2971	NASDAQ	SCVL	Mon, Jan 3, 2005	4.35	4.35	4.26	4.28
2970	NASDAQ	SCVL	Fri, Dec 31, 2004	4.36	4.39	4.33	4.33
2969	NASDAQ	SCVL	Thu, Dec 30, 2004	4.47	4.52	4.42	4.42
2968	NASDAQ	SCVL	Wed, Dec 29, 2004	4.47	4.49	4.39	4.41
2967	NASDAQ	SCVL	Tue, Dec 28, 2004	4.44	4.50	4.44	4.48
2966	NASDAQ	SCVL	Mon, Dec 27, 2004	4.49	4.49	4.38	4.38
2965	NASDAQ	SCVL	Thu, Dec 23, 2004	4.32	4.49	4.32	4.35
2964	NASDAQ	SCVL	Wed, Dec 22, 2004	4.33	4.62	4.33	4.43
2963	NASDAQ	SCVL	Tue, Dec 21, 2004	4.33	4.39	4.33	4.39
2962	NASDAQ	SCVL	Mon, Dec 20, 2004	4.32	4.41	4.32	4.34
2961	NASDAQ	SCVL	Fri, Dec 17, 2004	4.30	4.38	4.30	4.34
2960	NASDAQ	SCVL	Thu, Dec 16, 2004	4.38	4.42	4.32	4.33
2959	NASDAQ	SCVL	Wed, Dec 15, 2004	4.32	4.52	4.30	4.45
2958	NASDAQ	SCVL	Tue, Dec 14, 2004	4.30	4.44	4.30	4.42
2957	NASDAQ	SCVL	Mon, Dec 13, 2004	4.40	4.40	4.30	4.33
2956	NASDAQ	SCVL	Fri, Dec 10, 2004	4.38	4.58	4.34	4.35
2955	NASDAQ	SCVL	Thu, Dec 9, 2004	4.27	4.36	4.23	4.36
2954	NASDAQ	SCVL	Wed, Dec 8, 2004	4.27	4.33	4.25	4.32
2953	NASDAQ	SCVL	Tue, Dec 7, 2004	4.23	4.28	4.23	4.25
2952	NASDAQ	SCVL	Mon, Dec 6, 2004	4.30	4.34	4.25	4.25
2951	NASDAQ	SCVL	Fri, Dec 3, 2004	4.32	4.34	4.30	4.31
2950	NASDAQ	SCVL	Thu, Dec 2, 2004	4.33	4.35	4.32	4.33
2949	NASDAQ	SCVL	Wed, Dec 1, 2004	4.40	4.45	4.34	4.37
2948	NASDAQ	SCVL	Tue, Nov 30, 2004	4.46	4.46	4.35	4.35
2947	NASDAQ	SCVL	Mon, Nov 29, 2004	4.42	4.55	4.37	4.51
2946	NASDAQ	SCVL	Fri, Nov 26, 2004	4.32	4.39	4.30	4.38
2945	NASDAQ	SCVL	Wed, Nov 24, 2004	4.31	4.31	4.25	4.31
2944	NASDAQ	SCVL	Tue, Nov 23, 2004	4.26	4.30	4.22	4.30
2943	NASDAQ	SCVL	Mon, Nov 22, 2004	4.29	4.30	4.26	4.26
2942	NASDAQ	SCVL	Fri, Nov 19, 2004	4.23	4.29	4.23	4.26
2941	NASDAQ	SCVL	Thu, Nov 18, 2004	4.30	4.30	4.23	4.28
2940	NASDAQ	SCVL	Wed, Nov 17, 2004	4.27	4.33	4.27	4.29
2939	NASDAQ	SCVL	Tue, Nov 16, 2004	4.21	4.34	4.17	4.29
2938	NASDAQ	SCVL	Mon, Nov 15, 2004	4.17	4.20	4.14	4.20
2937	NASDAQ	SCVL	Fri, Nov 12, 2004	4.06	4.17	4.06	4.17
2936	NASDAQ	SCVL	Thu, Nov 11, 2004	4.17	4.17	4.00	4.03
2935	NASDAQ	SCVL	Wed, Nov 10, 2004	4.04	4.07	4.03	4.06
2934	NASDAQ	SCVL	Tue, Nov 9, 2004	4.05	4.05	3.96	4.03
2933	NASDAQ	SCVL	Mon, Nov 8, 2004	4.03	4.08	3.97	4.05
2932	NASDAQ	SCVL	Fri, Nov 5, 2004	4.08	4.09	4.03	4.05
2931	NASDAQ	SCVL	Thu, Nov 4, 2004	3.98	4.07	3.98	4.06
2930	NASDAQ	SCVL	Wed, Nov 3, 2004	3.93	3.99	3.86	3.96
2929	NASDAQ	SCVL	Tue, Nov 2, 2004	3.98	3.98	3.90	3.92
2928	NASDAQ	SCVL	Mon, Nov 1, 2004	3.89	4.00	3.89	3.91
2927	NASDAQ	SCVL	Fri, Oct 29, 2004	4.02	4.03	3.93	3.99
2926	NASDAQ	SCVL	Thu, Oct 28, 2004	4.05	4.10	3.99	4.01
2925	NASDAQ	SCVL	Wed, Oct 27, 2004	4.11	4.11	4.06	4.09
2924	NASDAQ	SCVL	Tue, Oct 26, 2004	4.02	4.09	4.01	4.09
2923	NASDAQ	SCVL	Mon, Oct 25, 2004	4.03	4.08	4.03	4.08
2922	NASDAQ	SCVL	Fri, Oct 22, 2004	4.07	4.07	3.95	4.06
2921	NASDAQ	SCVL	Thu, Oct 21, 2004	4.01	4.10	3.97	4.08
2920	NASDAQ	SCVL	Wed, Oct 20, 2004	3.96	4.04	3.95	4.04
2919	NASDAQ	SCVL	Tue, Oct 19, 2004	4.01	4.06	3.97	3.97
2918	NASDAQ	SCVL	Mon, Oct 18, 2004	3.98	4.07	3.98	4.07
2917	NASDAQ	SCVL	Fri, Oct 15, 2004	3.98	4.06	3.95	4.03
2916	NASDAQ	SCVL	Thu, Oct 14, 2004	4.00	4.01	3.88	3.97
2915	NASDAQ	SCVL	Wed, Oct 13, 2004	4.03	4.08	4.01	4.02
2914	NASDAQ	SCVL	Tue, Oct 12, 2004	4.02	4.09	4.00	4.02
2913	NASDAQ	SCVL	Mon, Oct 11, 2004	4.02	4.02	3.97	3.99
2912	NASDAQ	SCVL	Fri, Oct 8, 2004	3.96	4.03	3.96	4.01
2911	NASDAQ	SCVL	Thu, Oct 7, 2004	3.99	4.04	3.95	4.00
2910	NASDAQ	SCVL	Wed, Oct 6, 2004	3.93	4.03	3.88	3.98
2909	NASDAQ	SCVL	Tue, Oct 5, 2004	4.12	4.12	4.05	4.08
2908	NASDAQ	SCVL	Mon, Oct 4, 2004	4.08	4.10	4.05	4.08
2907	NASDAQ	SCVL	Fri, Oct 1, 2004	3.96	4.16	3.88	4.08
2906	NASDAQ	SCVL	Thu, Sep 30, 2004	4.00	4.06	3.88	3.92
2905	NASDAQ	SCVL	Wed, Sep 29, 2004	4.07	4.07	3.99	4.03
2904	NASDAQ	SCVL	Tue, Sep 28, 2004	4.08	4.08	4.00	4.00
2903	NASDAQ	SCVL	Mon, Sep 27, 2004	4.15	4.16	4.08	4.08
2902	NASDAQ	SCVL	Fri, Sep 24, 2004	4.15	4.18	4.15	4.15
2901	NASDAQ	SCVL	Thu, Sep 23, 2004	4.15	4.18	4.13	4.15
2900	NASDAQ	SCVL	Wed, Sep 22, 2004	4.15	4.19	4.10	4.19
2899	NASDAQ	SCVL	Tue, Sep 21, 2004	4.15	4.25	4.15	4.19
2898	NASDAQ	SCVL	Mon, Sep 20, 2004	3.81	4.11	3.81	4.08
2897	NASDAQ	SCVL	Fri, Sep 17, 2004	3.92	4.02	3.82	3.93
2896	NASDAQ	SCVL	Thu, Sep 16, 2004	3.98	3.99	3.87	3.91
2895	NASDAQ	SCVL	Wed, Sep 15, 2004	3.95	4.02	3.90	3.96
2894	NASDAQ	SCVL	Tue, Sep 14, 2004	4.08	4.08	3.96	4.05
2893	NASDAQ	SCVL	Mon, Sep 13, 2004	4.13	4.16	4.05	4.12
2892	NASDAQ	SCVL	Fri, Sep 10, 2004	3.90	4.29	3.89	4.14
2891	NASDAQ	SCVL	Thu, Sep 9, 2004	3.94	4.02	3.90	3.90
2890	NASDAQ	SCVL	Wed, Sep 8, 2004	4.05	4.07	3.95	3.95
2889	NASDAQ	SCVL	Tue, Sep 7, 2004	3.99	4.05	3.93	3.96
2888	NASDAQ	SCVL	Fri, Sep 3, 2004	4.00	4.14	3.97	3.99
2887	NASDAQ	SCVL	Thu, Sep 2, 2004	3.91	4.12	3.89	4.06
2886	NASDAQ	SCVL	Wed, Sep 1, 2004	3.86	4.05	3.82	3.82
2885	NASDAQ	SCVL	Tue, Aug 31, 2004	3.92	3.99	3.78	3.82
2884	NASDAQ	SCVL	Mon, Aug 30, 2004	4.02	4.02	3.92	3.92
2883	NASDAQ	SCVL	Fri, Aug 27, 2004	3.98	4.15	3.95	4.02
2882	NASDAQ	SCVL	Thu, Aug 26, 2004	3.96	4.01	3.94	4.01
2881	NASDAQ	SCVL	Wed, Aug 25, 2004	4.01	4.05	3.92	4.05
2880	NASDAQ	SCVL	Tue, Aug 24, 2004	4.10	4.14	3.95	3.99
2879	NASDAQ	SCVL	Mon, Aug 23, 2004	4.08	4.17	3.98	4.01
2878	NASDAQ	SCVL	Fri, Aug 20, 2004	4.00	4.14	3.97	4.10
2877	NASDAQ	SCVL	Thu, Aug 19, 2004	4.00	4.06	4.00	4.03
2876	NASDAQ	SCVL	Wed, Aug 18, 2004	4.02	4.04	3.97	4.00
2875	NASDAQ	SCVL	Tue, Aug 17, 2004	4.03	4.30	3.98	3.99
2874	NASDAQ	SCVL	Mon, Aug 16, 2004	3.95	4.00	3.94	4.00
2873	NASDAQ	SCVL	Fri, Aug 13, 2004	4.00	4.01	3.86	3.95
2872	NASDAQ	SCVL	Thu, Aug 12, 2004	3.89	4.01	3.89	3.99
2871	NASDAQ	SCVL	Wed, Aug 11, 2004	3.89	4.32	3.82	3.92
2870	NASDAQ	SCVL	Tue, Aug 10, 2004	4.00	4.06	3.80	3.92
2869	NASDAQ	SCVL	Mon, Aug 9, 2004	4.29	4.29	3.96	3.96
2868	NASDAQ	SCVL	Fri, Aug 6, 2004	4.26	4.30	4.21	4.25
2867	NASDAQ	SCVL	Thu, Aug 5, 2004	4.39	4.39	4.24	4.32
2866	NASDAQ	SCVL	Wed, Aug 4, 2004	4.42	4.42	4.18	4.34
2865	NASDAQ	SCVL	Tue, Aug 3, 2004	4.38	4.39	4.30	4.30
2864	NASDAQ	SCVL	Mon, Aug 2, 2004	4.38	4.48	4.38	4.47
2863	NASDAQ	SCVL	Fri, Jul 30, 2004	4.40	4.47	4.34	4.46
2862	NASDAQ	SCVL	Thu, Jul 29, 2004	4.35	4.43	4.33	4.35
2861	NASDAQ	SCVL	Wed, Jul 28, 2004	4.35	4.42	4.16	4.40
2860	NASDAQ	SCVL	Tue, Jul 27, 2004	4.18	4.36	4.17	4.30
2859	NASDAQ	SCVL	Mon, Jul 26, 2004	4.20	4.26	4.17	4.17
2858	NASDAQ	SCVL	Fri, Jul 23, 2004	4.33	4.37	4.22	4.22
2857	NASDAQ	SCVL	Thu, Jul 22, 2004	4.39	4.39	4.28	4.34
2856	NASDAQ	SCVL	Wed, Jul 21, 2004	4.56	4.56	4.36	4.38
2855	NASDAQ	SCVL	Tue, Jul 20, 2004	4.36	4.50	4.36	4.49
2854	NASDAQ	SCVL	Mon, Jul 19, 2004	4.50	4.50	4.33	4.44
2853	NASDAQ	SCVL	Fri, Jul 16, 2004	4.70	4.71	4.50	4.50
2852	NASDAQ	SCVL	Thu, Jul 15, 2004	4.83	4.83	4.68	4.68
2851	NASDAQ	SCVL	Wed, Jul 14, 2004	4.74	4.83	4.73	4.75
2850	NASDAQ	SCVL	Tue, Jul 13, 2004	4.77	4.83	4.77	4.79
2849	NASDAQ	SCVL	Mon, Jul 12, 2004	4.72	4.82	4.70	4.77
2848	NASDAQ	SCVL	Fri, Jul 9, 2004	4.72	4.82	4.67	4.76
2847	NASDAQ	SCVL	Thu, Jul 8, 2004	4.88	4.96	4.75	4.79
2846	NASDAQ	SCVL	Wed, Jul 7, 2004	5.00	5.00	4.97	4.98
2845	NASDAQ	SCVL	Tue, Jul 6, 2004	4.97	5.01	4.94	5.00
2844	NASDAQ	SCVL	Fri, Jul 2, 2004	4.93	5.00	4.90	4.99
2843	NASDAQ	SCVL	Thu, Jul 1, 2004	5.00	5.00	4.91	5.00
2842	NASDAQ	SCVL	Wed, Jun 30, 2004	4.89	5.01	4.89	5.00
2841	NASDAQ	SCVL	Tue, Jun 29, 2004	4.96	5.00	4.76	4.98
2840	NASDAQ	SCVL	Mon, Jun 28, 2004	4.87	5.15	4.79	4.94
2839	NASDAQ	SCVL	Fri, Jun 25, 2004	4.61	4.84	4.59	4.84
2838	NASDAQ	SCVL	Thu, Jun 24, 2004	4.61	4.78	4.51	4.69
2837	NASDAQ	SCVL	Wed, Jun 23, 2004	4.35	4.80	4.34	4.55
2836	NASDAQ	SCVL	Tue, Jun 22, 2004	4.25	4.52	4.22	4.32
2835	NASDAQ	SCVL	Mon, Jun 21, 2004	4.21	4.33	4.21	4.28
2834	NASDAQ	SCVL	Fri, Jun 18, 2004	4.25	4.33	4.18	4.18
2833	NASDAQ	SCVL	Thu, Jun 17, 2004	4.31	4.33	4.25	4.25
2832	NASDAQ	SCVL	Wed, Jun 16, 2004	4.28	4.31	4.22	4.30
2831	NASDAQ	SCVL	Tue, Jun 15, 2004	4.26	4.38	4.25	4.30
2830	NASDAQ	SCVL	Mon, Jun 14, 2004	4.45	4.45	4.26	4.26
2829	NASDAQ	SCVL	Thu, Jun 10, 2004	4.50	4.56	4.37	4.39
2828	NASDAQ	SCVL	Wed, Jun 9, 2004	4.51	4.60	4.48	4.53
2827	NASDAQ	SCVL	Tue, Jun 8, 2004	4.48	4.56	4.45	4.45
2826	NASDAQ	SCVL	Mon, Jun 7, 2004	4.43	4.53	4.43	4.48
2825	NASDAQ	SCVL	Fri, Jun 4, 2004	4.63	4.67	4.57	4.66
2824	NASDAQ	SCVL	Thu, Jun 3, 2004	4.57	4.67	4.49	4.59
2823	NASDAQ	SCVL	Wed, Jun 2, 2004	4.66	4.66	4.51	4.58
2822	NASDAQ	SCVL	Tue, Jun 1, 2004	4.63	4.66	4.48	4.63
2821	NASDAQ	SCVL	Fri, May 28, 2004	4.48	4.63	4.48	4.59
2820	NASDAQ	SCVL	Thu, May 27, 2004	4.41	4.63	4.41	4.48
2819	NASDAQ	SCVL	Wed, May 26, 2004	4.39	4.51	4.39	4.41
2818	NASDAQ	SCVL	Tue, May 25, 2004	4.32	4.51	4.23	4.46
2817	NASDAQ	SCVL	Mon, May 24, 2004	4.28	4.41	4.28	4.41
2816	NASDAQ	SCVL	Fri, May 21, 2004	4.33	4.40	4.23	4.38
2815	NASDAQ	SCVL	Thu, May 20, 2004	4.34	4.42	4.31	4.38
2814	NASDAQ	SCVL	Wed, May 19, 2004	4.47	4.54	4.34	4.36
2813	NASDAQ	SCVL	Tue, May 18, 2004	4.38	4.54	4.34	4.45
2812	NASDAQ	SCVL	Mon, May 17, 2004	4.43	4.51	4.30	4.37
2811	NASDAQ	SCVL	Fri, May 14, 2004	4.64	4.67	4.46	4.46
2810	NASDAQ	SCVL	Thu, May 13, 2004	4.38	4.77	4.26	4.67
2809	NASDAQ	SCVL	Wed, May 12, 2004	4.32	4.32	4.25	4.29
2808	NASDAQ	SCVL	Tue, May 11, 2004	4.34	4.39	4.26	4.38
2807	NASDAQ	SCVL	Mon, May 10, 2004	4.28	4.43	4.21	4.33
2806	NASDAQ	SCVL	Fri, May 7, 2004	4.29	4.37	4.22	4.25
2805	NASDAQ	SCVL	Thu, May 6, 2004	4.28	4.42	4.21	4.34
2804	NASDAQ	SCVL	Wed, May 5, 2004	4.26	4.31	4.21	4.21
2803	NASDAQ	SCVL	Tue, May 4, 2004	4.24	4.31	4.22	4.26
2802	NASDAQ	SCVL	Mon, May 3, 2004	4.24	4.32	4.21	4.22
2801	NASDAQ	SCVL	Fri, Apr 30, 2004	4.35	4.38	4.21	4.32
2800	NASDAQ	SCVL	Thu, Apr 29, 2004	4.42	4.51	4.27	4.32
2799	NASDAQ	SCVL	Wed, Apr 28, 2004	4.53	4.65	4.45	4.45
2798	NASDAQ	SCVL	Tue, Apr 27, 2004	4.55	4.62	4.48	4.54
2797	NASDAQ	SCVL	Mon, Apr 26, 2004	4.67	4.67	4.55	4.55
2796	NASDAQ	SCVL	Fri, Apr 23, 2004	4.66	4.67	4.55	4.66
2795	NASDAQ	SCVL	Thu, Apr 22, 2004	4.58	4.68	4.58	4.62
2794	NASDAQ	SCVL	Wed, Apr 21, 2004	4.58	4.69	4.53	4.58
2793	NASDAQ	SCVL	Tue, Apr 20, 2004	4.58	4.68	4.49	4.62
2792	NASDAQ	SCVL	Mon, Apr 19, 2004	4.53	4.58	4.47	4.56
2791	NASDAQ	SCVL	Fri, Apr 16, 2004	4.68	4.71	4.50	4.62
2790	NASDAQ	SCVL	Thu, Apr 15, 2004	4.40	4.68	4.40	4.68
2789	NASDAQ	SCVL	Wed, Apr 14, 2004	4.40	4.50	4.21	4.50
2788	NASDAQ	SCVL	Tue, Apr 13, 2004	4.80	4.85	4.32	4.33
2787	NASDAQ	SCVL	Mon, Apr 12, 2004	4.86	4.90	4.73	4.75
2786	NASDAQ	SCVL	Thu, Apr 8, 2004	5.03	5.10	4.81	4.91
2785	NASDAQ	SCVL	Wed, Apr 7, 2004	5.15	5.20	5.13	5.15
2784	NASDAQ	SCVL	Tue, Apr 6, 2004	5.15	5.20	5.15	5.15
2783	NASDAQ	SCVL	Mon, Apr 5, 2004	5.15	5.20	5.12	5.16
2782	NASDAQ	SCVL	Fri, Apr 2, 2004	5.18	5.19	5.12	5.17
2781	NASDAQ	SCVL	Thu, Apr 1, 2004	5.10	5.18	5.10	5.15
2780	NASDAQ	SCVL	Wed, Mar 31, 2004	5.13	5.17	5.13	5.16
2779	NASDAQ	SCVL	Tue, Mar 30, 2004	5.08	5.14	5.08	5.12
2778	NASDAQ	SCVL	Mon, Mar 29, 2004	5.09	5.14	5.06	5.10
2777	NASDAQ	SCVL	Fri, Mar 26, 2004	5.04	5.13	5.04	5.10
2776	NASDAQ	SCVL	Thu, Mar 25, 2004	4.96	5.07	4.93	5.04
2775	NASDAQ	SCVL	Wed, Mar 24, 2004	4.99	5.02	4.95	4.95
2774	NASDAQ	SCVL	Tue, Mar 23, 2004	5.00	5.11	4.92	5.00
2773	NASDAQ	SCVL	Mon, Mar 22, 2004	5.03	5.13	5.03	5.08
2772	NASDAQ	SCVL	Fri, Mar 19, 2004	5.11	5.24	5.06	5.10
2771	NASDAQ	SCVL	Thu, Mar 18, 2004	5.19	5.31	5.07	5.12
2770	NASDAQ	SCVL	Wed, Mar 17, 2004	5.33	5.33	5.15	5.20
2769	NASDAQ	SCVL	Tue, Mar 16, 2004	5.35	5.39	5.10	5.32
2768	NASDAQ	SCVL	Mon, Mar 15, 2004	5.43	5.51	5.32	5.37
2767	NASDAQ	SCVL	Fri, Mar 12, 2004	5.60	5.60	5.48	5.55
2766	NASDAQ	SCVL	Thu, Mar 11, 2004	5.43	5.83	5.43	5.51
2765	NASDAQ	SCVL	Wed, Mar 10, 2004	5.28	5.46	5.25	5.37
2764	NASDAQ	SCVL	Tue, Mar 9, 2004	5.34	5.39	5.29	5.29
2763	NASDAQ	SCVL	Mon, Mar 8, 2004	5.26	5.43	5.25	5.39
2762	NASDAQ	SCVL	Fri, Mar 5, 2004	5.22	5.32	5.18	5.26
2761	NASDAQ	SCVL	Thu, Mar 4, 2004	5.20	5.30	5.18	5.28
2760	NASDAQ	SCVL	Wed, Mar 3, 2004	5.04	5.21	5.02	5.11
2759	NASDAQ	SCVL	Tue, Mar 2, 2004	5.15	5.15	4.98	5.10
2758	NASDAQ	SCVL	Mon, Mar 1, 2004	5.14	5.20	5.07	5.15
2757	NASDAQ	SCVL	Fri, Feb 27, 2004	5.21	5.27	5.07	5.10
2756	NASDAQ	SCVL	Thu, Feb 26, 2004	4.99	5.26	4.98	5.26
2755	NASDAQ	SCVL	Wed, Feb 25, 2004	5.25	5.33	5.20	5.25
2754	NASDAQ	SCVL	Tue, Feb 24, 2004	5.27	5.29	5.17	5.22
2753	NASDAQ	SCVL	Mon, Feb 23, 2004	5.20	5.30	5.17	5.28
2752	NASDAQ	SCVL	Fri, Feb 20, 2004	5.18	5.27	5.17	5.26
2751	NASDAQ	SCVL	Thu, Feb 19, 2004	5.20	5.33	5.17	5.20
2750	NASDAQ	SCVL	Wed, Feb 18, 2004	5.15	5.23	4.95	5.21
2749	NASDAQ	SCVL	Tue, Feb 17, 2004	4.96	5.23	4.86	5.22
2748	NASDAQ	SCVL	Fri, Feb 13, 2004	5.17	5.45	5.09	5.32
2747	NASDAQ	SCVL	Thu, Feb 12, 2004	5.49	5.54	5.20	5.30
2746	NASDAQ	SCVL	Wed, Feb 11, 2004	5.27	5.50	5.27	5.42
2745	NASDAQ	SCVL	Tue, Feb 10, 2004	5.33	5.39	5.23	5.39
2744	NASDAQ	SCVL	Mon, Feb 9, 2004	5.24	5.33	5.17	5.30
2743	NASDAQ	SCVL	Fri, Feb 6, 2004	5.39	5.40	5.31	5.31
2742	NASDAQ	SCVL	Thu, Feb 5, 2004	5.34	5.44	5.18	5.37
2741	NASDAQ	SCVL	Wed, Feb 4, 2004	5.36	5.42	5.21	5.23
2740	NASDAQ	SCVL	Tue, Feb 3, 2004	5.32	5.46	5.32	5.35
2739	NASDAQ	SCVL	Mon, Feb 2, 2004	5.41	5.51	5.29	5.33
2738	NASDAQ	SCVL	Fri, Jan 30, 2004	5.48	5.49	5.35	5.41
2737	NASDAQ	SCVL	Thu, Jan 29, 2004	5.48	5.57	5.35	5.45
2736	NASDAQ	SCVL	Wed, Jan 28, 2004	5.60	5.60	5.41	5.41
2735	NASDAQ	SCVL	Tue, Jan 27, 2004	5.58	5.68	5.56	5.58
2734	NASDAQ	SCVL	Mon, Jan 26, 2004	5.63	5.75	5.60	5.67
2733	NASDAQ	SCVL	Fri, Jan 23, 2004	5.67	5.72	5.64	5.64
2732	NASDAQ	SCVL	Thu, Jan 22, 2004	5.59	5.73	5.59	5.63
2731	NASDAQ	SCVL	Wed, Jan 21, 2004	5.52	5.67	5.42	5.67
2730	NASDAQ	SCVL	Tue, Jan 20, 2004	5.40	5.52	5.33	5.48
2729	NASDAQ	SCVL	Fri, Jan 16, 2004	5.40	5.40	5.33	5.33
2728	NASDAQ	SCVL	Thu, Jan 15, 2004	5.25	5.40	5.25	5.40
2727	NASDAQ	SCVL	Wed, Jan 14, 2004	5.38	5.43	5.29	5.33
2726	NASDAQ	SCVL	Tue, Jan 13, 2004	5.28	5.38	5.28	5.36
2725	NASDAQ	SCVL	Mon, Jan 12, 2004	5.13	5.35	5.13	5.33
2724	NASDAQ	SCVL	Fri, Jan 9, 2004	5.19	5.41	5.00	5.02
2723	NASDAQ	SCVL	Thu, Jan 8, 2004	5.40	5.49	5.25	5.32
2722	NASDAQ	SCVL	Wed, Jan 7, 2004	5.62	5.77	5.59	5.59
2721	NASDAQ	SCVL	Tue, Jan 6, 2004	5.57	5.72	5.56	5.70
2720	NASDAQ	SCVL	Mon, Jan 5, 2004	5.98	6.02	5.55	5.58
2719	NASDAQ	SCVL	Fri, Jan 2, 2004	5.86	5.95	5.84	5.85
2718	NASDAQ	SCVL	Wed, Dec 31, 2003	5.85	5.93	5.81	5.90
2717	NASDAQ	SCVL	Tue, Dec 30, 2003	5.78	5.83	5.78	5.83
2716	NASDAQ	SCVL	Mon, Dec 29, 2003	5.75	5.85	5.67	5.83
2715	NASDAQ	SCVL	Fri, Dec 26, 2003	5.65	5.67	5.65	5.67
2714	NASDAQ	SCVL	Wed, Dec 24, 2003	5.64	5.67	5.62	5.65
2713	NASDAQ	SCVL	Tue, Dec 23, 2003	5.61	5.68	5.61	5.66
2712	NASDAQ	SCVL	Mon, Dec 22, 2003	5.60	5.67	5.60	5.67
2711	NASDAQ	SCVL	Fri, Dec 19, 2003	5.72	5.72	5.53	5.66
2710	NASDAQ	SCVL	Thu, Dec 18, 2003	5.68	5.68	5.60	5.63
2709	NASDAQ	SCVL	Wed, Dec 17, 2003	5.70	5.71	5.64	5.66
2708	NASDAQ	SCVL	Tue, Dec 16, 2003	5.45	5.74	5.45	5.68
2707	NASDAQ	SCVL	Mon, Dec 15, 2003	5.69	5.71	5.49	5.52
2706	NASDAQ	SCVL	Fri, Dec 12, 2003	5.60	5.80	5.55	5.66
2705	NASDAQ	SCVL	Thu, Dec 11, 2003	5.43	5.70	5.43	5.61
2704	NASDAQ	SCVL	Wed, Dec 10, 2003	5.52	5.64	5.43	5.43
2703	NASDAQ	SCVL	Tue, Dec 9, 2003	5.63	5.63	5.54	5.57
2702	NASDAQ	SCVL	Mon, Dec 8, 2003	5.51	5.72	5.42	5.67
2701	NASDAQ	SCVL	Fri, Dec 5, 2003	5.30	5.51	5.30	5.47
2700	NASDAQ	SCVL	Thu, Dec 4, 2003	5.54	5.59	5.31	5.36
2699	NASDAQ	SCVL	Wed, Dec 3, 2003	6.09	6.13	5.79	5.87
2698	NASDAQ	SCVL	Tue, Dec 2, 2003	6.13	6.20	6.08	6.10
2697	NASDAQ	SCVL	Mon, Dec 1, 2003	6.07	6.13	6.06	6.12
2696	NASDAQ	SCVL	Fri, Nov 28, 2003	5.93	6.13	5.93	6.03
2695	NASDAQ	SCVL	Wed, Nov 26, 2003	6.05	6.19	6.02	6.07
2694	NASDAQ	SCVL	Tue, Nov 25, 2003	6.17	6.27	6.11	6.23
2693	NASDAQ	SCVL	Mon, Nov 24, 2003	6.15	6.27	6.02	6.24
2692	NASDAQ	SCVL	Fri, Nov 21, 2003	6.06	6.12	5.91	6.12
2691	NASDAQ	SCVL	Thu, Nov 20, 2003	6.24	6.33	6.09	6.17
2690	NASDAQ	SCVL	Wed, Nov 19, 2003	6.15	6.33	6.13	6.28
2689	NASDAQ	SCVL	Tue, Nov 18, 2003	6.28	6.30	6.17	6.20
2688	NASDAQ	SCVL	Mon, Nov 17, 2003	6.22	6.30	6.12	6.25
2687	NASDAQ	SCVL	Fri, Nov 14, 2003	6.50	6.53	6.03	6.33
2686	NASDAQ	SCVL	Thu, Nov 13, 2003	6.10	6.67	6.10	6.53
2685	NASDAQ	SCVL	Wed, Nov 12, 2003	6.08	6.22	5.99	6.21
2684	NASDAQ	SCVL	Tue, Nov 11, 2003	5.90	6.11	5.90	6.04
2683	NASDAQ	SCVL	Mon, Nov 10, 2003	5.69	5.92	5.69	5.90
2682	NASDAQ	SCVL	Fri, Nov 7, 2003	5.68	5.83	5.68	5.69
2681	NASDAQ	SCVL	Thu, Nov 6, 2003	5.42	5.83	5.32	5.73
2680	NASDAQ	SCVL	Wed, Nov 5, 2003	5.77	5.77	5.50	5.55
2679	NASDAQ	SCVL	Tue, Nov 4, 2003	5.75	5.85	5.75	5.75
2678	NASDAQ	SCVL	Mon, Nov 3, 2003	5.83	5.83	5.72	5.75
2677	NASDAQ	SCVL	Fri, Oct 31, 2003	5.83	5.90	5.70	5.72
2676	NASDAQ	SCVL	Thu, Oct 30, 2003	5.81	5.90	5.71	5.78
2675	NASDAQ	SCVL	Wed, Oct 29, 2003	5.64	5.88	5.63	5.83
2674	NASDAQ	SCVL	Tue, Oct 28, 2003	5.42	5.66	5.42	5.63
2673	NASDAQ	SCVL	Mon, Oct 27, 2003	5.30	5.52	5.30	5.47
2672	NASDAQ	SCVL	Fri, Oct 24, 2003	5.37	5.42	5.30	5.31
2671	NASDAQ	SCVL	Thu, Oct 23, 2003	5.36	5.40	5.32	5.39
2670	NASDAQ	SCVL	Wed, Oct 22, 2003	5.41	5.42	5.29	5.33
2669	NASDAQ	SCVL	Tue, Oct 21, 2003	5.42	5.48	5.41	5.41
2668	NASDAQ	SCVL	Mon, Oct 20, 2003	5.38	5.49	5.38	5.49
2667	NASDAQ	SCVL	Fri, Oct 17, 2003	5.50	5.52	5.41	5.47
2666	NASDAQ	SCVL	Thu, Oct 16, 2003	5.54	5.59	5.39	5.55
2665	NASDAQ	SCVL	Wed, Oct 15, 2003	5.58	5.62	5.53	5.60
2664	NASDAQ	SCVL	Tue, Oct 14, 2003	5.49	5.63	5.48	5.58
2663	NASDAQ	SCVL	Mon, Oct 13, 2003	5.39	5.63	5.39	5.61
2662	NASDAQ	SCVL	Fri, Oct 10, 2003	5.44	5.55	5.38	5.47
2661	NASDAQ	SCVL	Thu, Oct 9, 2003	5.34	5.54	5.34	5.46
2660	NASDAQ	SCVL	Wed, Oct 8, 2003	5.54	5.54	5.28	5.33
2659	NASDAQ	SCVL	Tue, Oct 7, 2003	5.23	5.56	5.21	5.54
2658	NASDAQ	SCVL	Mon, Oct 6, 2003	5.01	5.30	5.01	5.23
2657	NASDAQ	SCVL	Fri, Oct 3, 2003	5.07	5.11	4.97	5.04
2656	NASDAQ	SCVL	Thu, Oct 2, 2003	5.04	5.09	4.94	4.95
2655	NASDAQ	SCVL	Wed, Oct 1, 2003	4.83	5.13	4.83	5.08
2654	NASDAQ	SCVL	Tue, Sep 30, 2003	4.78	4.83	4.70	4.77
2653	NASDAQ	SCVL	Mon, Sep 29, 2003	4.68	4.83	4.67	4.81
2652	NASDAQ	SCVL	Fri, Sep 26, 2003	4.94	4.96	4.65	4.67
2651	NASDAQ	SCVL	Thu, Sep 25, 2003	5.09	5.10	4.87	4.87
2650	NASDAQ	SCVL	Wed, Sep 24, 2003	5.27	5.28	5.09	5.10
2649	NASDAQ	SCVL	Tue, Sep 23, 2003	5.19	5.37	5.19	5.27
2648	NASDAQ	SCVL	Mon, Sep 22, 2003	5.14	5.26	5.13	5.26
2647	NASDAQ	SCVL	Fri, Sep 19, 2003	5.13	5.23	5.11	5.20
2646	NASDAQ	SCVL	Thu, Sep 18, 2003	5.14	5.21	5.08	5.15
2645	NASDAQ	SCVL	Wed, Sep 17, 2003	5.00	5.26	5.00	5.12
2644	NASDAQ	SCVL	Tue, Sep 16, 2003	5.00	5.05	4.94	5.05
2643	NASDAQ	SCVL	Mon, Sep 15, 2003	4.97	5.00	4.85	4.96
2642	NASDAQ	SCVL	Fri, Sep 12, 2003	4.95	5.00	4.94	5.00
2641	NASDAQ	SCVL	Thu, Sep 11, 2003	5.00	5.00	4.87	5.00
2640	NASDAQ	SCVL	Wed, Sep 10, 2003	5.11	5.13	5.00	5.00
2639	NASDAQ	SCVL	Tue, Sep 9, 2003	5.02	5.23	5.02	5.11
2638	NASDAQ	SCVL	Mon, Sep 8, 2003	5.43	5.43	5.20	5.32
2637	NASDAQ	SCVL	Fri, Sep 5, 2003	5.45	5.63	5.43	5.43
2636	NASDAQ	SCVL	Thu, Sep 4, 2003	5.36	5.72	5.35	5.61
2635	NASDAQ	SCVL	Wed, Sep 3, 2003	5.34	5.37	5.15	5.37
2634	NASDAQ	SCVL	Tue, Sep 2, 2003	5.34	5.38	5.31	5.31
2633	NASDAQ	SCVL	Fri, Aug 29, 2003	5.15	5.33	5.11	5.27
2632	NASDAQ	SCVL	Thu, Aug 28, 2003	5.02	5.14	5.00	5.08
2631	NASDAQ	SCVL	Wed, Aug 27, 2003	5.06	5.12	4.86	5.04
2630	NASDAQ	SCVL	Tue, Aug 26, 2003	5.12	5.18	5.00	5.04
2629	NASDAQ	SCVL	Mon, Aug 25, 2003	5.23	5.27	5.13	5.13
2628	NASDAQ	SCVL	Fri, Aug 22, 2003	5.22	5.35	5.22	5.25
2627	NASDAQ	SCVL	Thu, Aug 21, 2003	5.17	5.30	5.17	5.18
2626	NASDAQ	SCVL	Wed, Aug 20, 2003	5.20	5.33	5.20	5.23
2625	NASDAQ	SCVL	Tue, Aug 19, 2003	5.07	5.24	5.03	5.18
2624	NASDAQ	SCVL	Mon, Aug 18, 2003	4.99	5.12	4.87	5.08
2623	NASDAQ	SCVL	Fri, Aug 15, 2003	4.92	4.99	4.92	4.93
2622	NASDAQ	SCVL	Thu, Aug 14, 2003	4.88	4.93	4.88	4.91
2621	NASDAQ	SCVL	Wed, Aug 13, 2003	4.83	4.96	4.83	4.83
2620	NASDAQ	SCVL	Tue, Aug 12, 2003	4.79	4.92	4.79	4.87
2619	NASDAQ	SCVL	Mon, Aug 11, 2003	4.97	4.97	4.85	4.85
2618	NASDAQ	SCVL	Fri, Aug 8, 2003	5.00	5.03	4.85	4.89
2617	NASDAQ	SCVL	Thu, Aug 7, 2003	4.27	5.04	4.27	5.01
2616	NASDAQ	SCVL	Wed, Aug 6, 2003	4.34	4.34	4.20	4.27
2615	NASDAQ	SCVL	Tue, Aug 5, 2003	4.49	4.49	4.26	4.29
2614	NASDAQ	SCVL	Mon, Aug 4, 2003	4.52	4.62	4.45	4.52
2613	NASDAQ	SCVL	Fri, Aug 1, 2003	4.64	4.66	4.58	4.62
2612	NASDAQ	SCVL	Thu, Jul 31, 2003	4.51	4.62	4.47	4.62
2611	NASDAQ	SCVL	Wed, Jul 30, 2003	4.65	4.65	4.52	4.54
2610	NASDAQ	SCVL	Tue, Jul 29, 2003	4.54	4.65	4.45	4.59
2609	NASDAQ	SCVL	Mon, Jul 28, 2003	4.54	4.63	4.50	4.52
2608	NASDAQ	SCVL	Fri, Jul 25, 2003	4.58	4.61	4.51	4.53
2607	NASDAQ	SCVL	Thu, Jul 24, 2003	4.60	4.60	4.54	4.59
2606	NASDAQ	SCVL	Wed, Jul 23, 2003	4.44	4.61	4.42	4.54
2605	NASDAQ	SCVL	Tue, Jul 22, 2003	4.50	4.50	4.43	4.44
2604	NASDAQ	SCVL	Mon, Jul 21, 2003	4.59	4.60	4.47	4.49
2603	NASDAQ	SCVL	Fri, Jul 18, 2003	4.69	4.69	4.59	4.60
2602	NASDAQ	SCVL	Thu, Jul 17, 2003	4.80	4.80	4.67	4.67
2601	NASDAQ	SCVL	Wed, Jul 16, 2003	4.91	4.98	4.80	4.80
2600	NASDAQ	SCVL	Tue, Jul 15, 2003	4.75	4.90	4.75	4.89
2599	NASDAQ	SCVL	Mon, Jul 14, 2003	4.62	4.84	4.55	4.82
2598	NASDAQ	SCVL	Fri, Jul 11, 2003	4.48	4.60	4.45	4.58
2597	NASDAQ	SCVL	Thu, Jul 10, 2003	4.43	4.68	4.36	4.46
2596	NASDAQ	SCVL	Wed, Jul 9, 2003	4.83	4.87	4.67	4.69
2595	NASDAQ	SCVL	Tue, Jul 8, 2003	4.86	4.87	4.82	4.84
2594	NASDAQ	SCVL	Mon, Jul 7, 2003	4.87	4.89	4.80	4.84
2593	NASDAQ	SCVL	Thu, Jul 3, 2003	4.93	4.93	4.75	4.86
2592	NASDAQ	SCVL	Wed, Jul 2, 2003	4.91	4.95	4.84	4.86
2591	NASDAQ	SCVL	Tue, Jul 1, 2003	4.92	4.92	4.80	4.87
2590	NASDAQ	SCVL	Mon, Jun 30, 2003	4.99	5.10	4.90	4.92
2589	NASDAQ	SCVL	Fri, Jun 27, 2003	5.15	5.16	4.99	5.00
2588	NASDAQ	SCVL	Thu, Jun 26, 2003	5.03	5.11	5.01	5.09
2587	NASDAQ	SCVL	Wed, Jun 25, 2003	5.03	5.13	5.00	5.03
2586	NASDAQ	SCVL	Tue, Jun 24, 2003	5.15	5.21	5.00	5.00
2585	NASDAQ	SCVL	Mon, Jun 23, 2003	5.22	5.22	5.10	5.15
2584	NASDAQ	SCVL	Fri, Jun 20, 2003	5.09	5.21	5.00	5.17
2583	NASDAQ	SCVL	Thu, Jun 19, 2003	5.42	5.44	5.03	5.07
2582	NASDAQ	SCVL	Wed, Jun 18, 2003	5.50	5.53	5.43	5.46
2581	NASDAQ	SCVL	Tue, Jun 17, 2003	5.54	5.55	5.48	5.52
2580	NASDAQ	SCVL	Mon, Jun 16, 2003	5.52	5.63	5.45	5.51
2579	NASDAQ	SCVL	Fri, Jun 13, 2003	5.70	5.78	5.41	5.42
2578	NASDAQ	SCVL	Thu, Jun 12, 2003	5.40	5.74	5.32	5.72
2577	NASDAQ	SCVL	Wed, Jun 11, 2003	5.33	5.53	5.30	5.47
2576	NASDAQ	SCVL	Tue, Jun 10, 2003	5.24	5.41	5.24	5.41
2575	NASDAQ	SCVL	Mon, Jun 9, 2003	5.23	5.32	5.18	5.32
2574	NASDAQ	SCVL	Fri, Jun 6, 2003	5.21	5.38	5.20	5.28
2573	NASDAQ	SCVL	Thu, Jun 5, 2003	5.15	5.28	4.98	5.20
2572	NASDAQ	SCVL	Wed, Jun 4, 2003	5.23	5.30	5.15	5.23
2571	NASDAQ	SCVL	Tue, Jun 3, 2003	5.04	5.47	5.04	5.21
2570	NASDAQ	SCVL	Mon, Jun 2, 2003	5.21	5.31	5.14	5.23
2569	NASDAQ	SCVL	Fri, May 30, 2003	5.02	5.23	5.02	5.20
2568	NASDAQ	SCVL	Thu, May 29, 2003	4.98	5.09	4.97	5.05
2567	NASDAQ	SCVL	Wed, May 28, 2003	4.86	5.00	4.82	5.00
2566	NASDAQ	SCVL	Tue, May 27, 2003	4.76	4.88	4.72	4.88
2565	NASDAQ	SCVL	Fri, May 23, 2003	4.79	4.83	4.68	4.75
2564	NASDAQ	SCVL	Thu, May 22, 2003	4.72	4.77	4.67	4.74
2563	NASDAQ	SCVL	Wed, May 21, 2003	4.67	4.79	4.67	4.76
2562	NASDAQ	SCVL	Tue, May 20, 2003	4.70	4.75	4.67	4.67
2561	NASDAQ	SCVL	Mon, May 19, 2003	4.75	4.81	4.60	4.72
2560	NASDAQ	SCVL	Fri, May 16, 2003	4.96	4.98	4.75	4.81
2559	NASDAQ	SCVL	Thu, May 15, 2003	5.02	5.08	4.75	5.00
2558	NASDAQ	SCVL	Wed, May 14, 2003	5.29	5.38	5.08	5.10
2557	NASDAQ	SCVL	Tue, May 13, 2003	5.15	5.33	5.10	5.32
2556	NASDAQ	SCVL	Mon, May 12, 2003	5.20	5.20	5.02	5.10
2555	NASDAQ	SCVL	Fri, May 9, 2003	5.01	5.21	4.87	5.19
2554	NASDAQ	SCVL	Thu, May 8, 2003	5.03	5.03	4.93	5.03
2553	NASDAQ	SCVL	Wed, May 7, 2003	4.92	5.07	4.89	4.98
2552	NASDAQ	SCVL	Tue, May 6, 2003	4.75	4.89	4.75	4.88
2551	NASDAQ	SCVL	Mon, May 5, 2003	4.81	4.87	4.71	4.80
2550	NASDAQ	SCVL	Fri, May 2, 2003	4.82	4.86	4.75	4.82
2549	NASDAQ	SCVL	Thu, May 1, 2003	4.90	4.90	4.83	4.84
2548	NASDAQ	SCVL	Wed, Apr 30, 2003	4.75	4.91	4.75	4.87
2547	NASDAQ	SCVL	Tue, Apr 29, 2003	4.67	4.81	4.67	4.75
2546	NASDAQ	SCVL	Mon, Apr 28, 2003	4.70	4.74	4.60	4.67
2545	NASDAQ	SCVL	Fri, Apr 25, 2003	4.70	4.77	4.68	4.70
2544	NASDAQ	SCVL	Thu, Apr 24, 2003	4.85	4.87	4.62	4.72
2543	NASDAQ	SCVL	Wed, Apr 23, 2003	5.34	5.46	5.29	5.44
2542	NASDAQ	SCVL	Tue, Apr 22, 2003	5.00	5.38	4.97	5.34
2541	NASDAQ	SCVL	Mon, Apr 21, 2003	4.90	5.00	4.89	5.00
2540	NASDAQ	SCVL	Thu, Apr 17, 2003	4.83	4.90	4.73	4.88
2539	NASDAQ	SCVL	Wed, Apr 16, 2003	4.75	4.76	4.69	4.71
2538	NASDAQ	SCVL	Tue, Apr 15, 2003	4.87	4.89	4.69	4.75
2537	NASDAQ	SCVL	Mon, Apr 14, 2003	5.00	5.00	4.89	4.92
2536	NASDAQ	SCVL	Fri, Apr 11, 2003	5.15	5.20	5.01	5.01
2535	NASDAQ	SCVL	Thu, Apr 10, 2003	5.11	5.19	5.08	5.14
2534	NASDAQ	SCVL	Wed, Apr 9, 2003	5.20	5.33	5.11	5.24
2533	NASDAQ	SCVL	Tue, Apr 8, 2003	5.31	5.31	5.18	5.25
2532	NASDAQ	SCVL	Mon, Apr 7, 2003	5.30	5.37	5.30	5.34
2531	NASDAQ	SCVL	Fri, Apr 4, 2003	5.42	5.42	5.16	5.27
2530	NASDAQ	SCVL	Thu, Apr 3, 2003	5.26	5.33	5.16	5.31
2529	NASDAQ	SCVL	Wed, Apr 2, 2003	5.05	5.28	5.05	5.25
2528	NASDAQ	SCVL	Tue, Apr 1, 2003	5.07	5.14	5.04	5.09
2527	NASDAQ	SCVL	Mon, Mar 31, 2003	5.12	5.14	5.07	5.07
2526	NASDAQ	SCVL	Fri, Mar 28, 2003	5.15	5.20	5.09	5.12
2525	NASDAQ	SCVL	Thu, Mar 27, 2003	5.17	5.32	5.05	5.17
2524	NASDAQ	SCVL	Wed, Mar 26, 2003	5.17	5.29	5.13	5.20
2523	NASDAQ	SCVL	Tue, Mar 25, 2003	5.17	5.30	5.07	5.30
2522	NASDAQ	SCVL	Mon, Mar 24, 2003	4.87	5.21	4.87	5.21
2521	NASDAQ	SCVL	Fri, Mar 21, 2003	4.98	5.03	4.87	5.03
2520	NASDAQ	SCVL	Thu, Mar 20, 2003	4.80	5.00	4.74	4.95
2519	NASDAQ	SCVL	Wed, Mar 19, 2003	4.88	4.95	4.74	4.83
2518	NASDAQ	SCVL	Tue, Mar 18, 2003	4.76	4.88	4.51	4.88
2517	NASDAQ	SCVL	Mon, Mar 17, 2003	4.72	4.80	4.60	4.74
2516	NASDAQ	SCVL	Fri, Mar 14, 2003	4.80	4.83	4.68	4.80
2515	NASDAQ	SCVL	Thu, Mar 13, 2003	4.36	4.80	4.25	4.71
2514	NASDAQ	SCVL	Wed, Mar 12, 2003	4.19	4.23	4.16	4.22
2513	NASDAQ	SCVL	Tue, Mar 11, 2003	3.90	4.26	3.90	4.13
2512	NASDAQ	SCVL	Mon, Mar 10, 2003	3.87	3.91	3.81	3.88
2511	NASDAQ	SCVL	Fri, Mar 7, 2003	3.81	3.91	3.80	3.87
2510	NASDAQ	SCVL	Thu, Mar 6, 2003	4.07	4.07	3.75	3.90
2509	NASDAQ	SCVL	Wed, Mar 5, 2003	4.16	4.26	4.00	4.12
2508	NASDAQ	SCVL	Tue, Mar 4, 2003	4.23	4.26	4.06	4.16
2507	NASDAQ	SCVL	Mon, Mar 3, 2003	4.31	4.33	4.19	4.24
2506	NASDAQ	SCVL	Fri, Feb 28, 2003	4.23	4.33	4.08	4.21
2505	NASDAQ	SCVL	Thu, Feb 27, 2003	4.35	4.35	4.22	4.28
2504	NASDAQ	SCVL	Wed, Feb 26, 2003	4.24	4.36	4.24	4.31
2503	NASDAQ	SCVL	Tue, Feb 25, 2003	4.29	4.35	4.22	4.31
2502	NASDAQ	SCVL	Mon, Feb 24, 2003	4.44	4.44	4.28	4.28
2501	NASDAQ	SCVL	Fri, Feb 21, 2003	4.51	4.51	4.38	4.48
2500	NASDAQ	SCVL	Thu, Feb 20, 2003	4.62	4.62	4.48	4.52
2499	NASDAQ	SCVL	Wed, Feb 19, 2003	4.51	4.56	4.44	4.56
2498	NASDAQ	SCVL	Tue, Feb 18, 2003	4.33	4.58	4.33	4.53
2497	NASDAQ	SCVL	Fri, Feb 14, 2003	4.31	4.43	4.28	4.41
2496	NASDAQ	SCVL	Thu, Feb 13, 2003	4.46	4.46	4.24	4.33
2495	NASDAQ	SCVL	Wed, Feb 12, 2003	4.47	4.47	4.40	4.45
2494	NASDAQ	SCVL	Tue, Feb 11, 2003	4.41	4.47	4.40	4.47
2493	NASDAQ	SCVL	Mon, Feb 10, 2003	4.47	4.47	4.38	4.44
2492	NASDAQ	SCVL	Fri, Feb 7, 2003	4.44	4.47	4.37	4.47
2491	NASDAQ	SCVL	Thu, Feb 6, 2003	4.59	4.59	4.19	4.40
2490	NASDAQ	SCVL	Wed, Feb 5, 2003	4.49	4.55	4.48	4.49
2489	NASDAQ	SCVL	Tue, Feb 4, 2003	4.51	4.57	4.45	4.47
2488	NASDAQ	SCVL	Mon, Feb 3, 2003	4.33	4.57	4.28	4.54
2487	NASDAQ	SCVL	Fri, Jan 31, 2003	4.39	4.50	4.34	4.34
2486	NASDAQ	SCVL	Thu, Jan 30, 2003	4.54	4.54	4.45	4.45
2485	NASDAQ	SCVL	Wed, Jan 29, 2003	4.37	4.54	4.35	4.53
2484	NASDAQ	SCVL	Tue, Jan 28, 2003	4.38	4.45	4.25	4.45
2483	NASDAQ	SCVL	Mon, Jan 27, 2003	4.38	4.49	4.36	4.36
2482	NASDAQ	SCVL	Fri, Jan 24, 2003	4.74	4.74	4.38	4.38
2481	NASDAQ	SCVL	Thu, Jan 23, 2003	4.65	4.75	4.54	4.69
2480	NASDAQ	SCVL	Wed, Jan 22, 2003	5.02	5.02	4.65	4.72
2479	NASDAQ	SCVL	Tue, Jan 21, 2003	5.00	5.05	4.93	4.97
2478	NASDAQ	SCVL	Fri, Jan 17, 2003	5.00	5.13	4.91	5.09
2477	NASDAQ	SCVL	Thu, Jan 16, 2003	4.77	5.16	4.77	5.12
2476	NASDAQ	SCVL	Wed, Jan 15, 2003	4.85	4.85	4.77	4.79
2475	NASDAQ	SCVL	Tue, Jan 14, 2003	4.94	5.00	4.85	4.88
2474	NASDAQ	SCVL	Mon, Jan 13, 2003	5.00	5.10	4.95	4.98
2473	NASDAQ	SCVL	Fri, Jan 10, 2003	4.83	4.98	4.77	4.95
2472	NASDAQ	SCVL	Thu, Jan 9, 2003	4.73	4.91	4.69	4.84
2471	NASDAQ	SCVL	Wed, Jan 8, 2003	4.62	4.72	4.59	4.62
2470	NASDAQ	SCVL	Tue, Jan 7, 2003	4.70	4.71	4.54	4.62
2469	NASDAQ	SCVL	Mon, Jan 6, 2003	4.74	4.78	4.72	4.74
2468	NASDAQ	SCVL	Fri, Jan 3, 2003	4.94	4.94	4.74	4.74
2467	NASDAQ	SCVL	Thu, Jan 2, 2003	4.76	5.02	4.67	4.90
2466	NASDAQ	SCVL	Tue, Dec 31, 2002	4.57	4.78	4.50	4.67
2465	NASDAQ	SCVL	Mon, Dec 30, 2002	4.50	4.67	4.47	4.62
2464	NASDAQ	SCVL	Fri, Dec 27, 2002	4.52	4.61	4.50	4.59
2463	NASDAQ	SCVL	Thu, Dec 26, 2002	4.53	4.79	4.53	4.64
2462	NASDAQ	SCVL	Tue, Dec 24, 2002	4.80	4.82	4.53	4.62
2461	NASDAQ	SCVL	Mon, Dec 23, 2002	4.87	4.87	4.77	4.82
2460	NASDAQ	SCVL	Fri, Dec 20, 2002	5.06	5.06	4.70	4.92
2459	NASDAQ	SCVL	Thu, Dec 19, 2002	4.95	5.03	4.84	5.02
2458	NASDAQ	SCVL	Wed, Dec 18, 2002	5.01	5.03	4.74	5.00
2457	NASDAQ	SCVL	Tue, Dec 17, 2002	5.13	5.17	5.00	5.06
2456	NASDAQ	SCVL	Mon, Dec 16, 2002	5.05	5.20	5.04	5.18
2455	NASDAQ	SCVL	Fri, Dec 13, 2002	5.14	5.18	5.06	5.06
2454	NASDAQ	SCVL	Thu, Dec 12, 2002	5.06	5.20	5.06	5.18
2453	NASDAQ	SCVL	Wed, Dec 11, 2002	5.14	5.18	5.05	5.05
2452	NASDAQ	SCVL	Tue, Dec 10, 2002	5.22	5.22	5.15	5.19
2451	NASDAQ	SCVL	Mon, Dec 9, 2002	5.30	5.36	5.15	5.22
2450	NASDAQ	SCVL	Fri, Dec 6, 2002	5.40	5.47	5.25	5.32
2449	NASDAQ	SCVL	Thu, Dec 5, 2002	5.20	5.49	5.10	5.45
2448	NASDAQ	SCVL	Wed, Dec 4, 2002	4.84	5.23	4.84	5.20
2447	NASDAQ	SCVL	Tue, Dec 3, 2002	4.87	4.91	4.80	4.82
2446	NASDAQ	SCVL	Mon, Dec 2, 2002	4.96	5.00	4.78	4.93
2445	NASDAQ	SCVL	Fri, Nov 29, 2002	5.13	5.13	4.91	4.96
2444	NASDAQ	SCVL	Wed, Nov 27, 2002	5.33	5.35	5.06	5.10
2443	NASDAQ	SCVL	Tue, Nov 26, 2002	5.33	5.42	5.25	5.33
2442	NASDAQ	SCVL	Mon, Nov 25, 2002	5.41	5.51	5.29	5.38
2441	NASDAQ	SCVL	Fri, Nov 22, 2002	5.28	5.54	5.18	5.29
2440	NASDAQ	SCVL	Thu, Nov 21, 2002	5.15	5.44	5.13	5.30
2439	NASDAQ	SCVL	Wed, Nov 20, 2002	5.16	5.16	4.80	5.14
2438	NASDAQ	SCVL	Tue, Nov 19, 2002	5.32	5.38	5.08	5.09
2437	NASDAQ	SCVL	Mon, Nov 18, 2002	5.28	5.35	5.14	5.28
2436	NASDAQ	SCVL	Fri, Nov 15, 2002	5.18	5.38	5.18	5.31
2435	NASDAQ	SCVL	Thu, Nov 14, 2002	5.09	5.33	5.08	5.20
2434	NASDAQ	SCVL	Wed, Nov 13, 2002	5.27	5.34	5.06	5.10
2433	NASDAQ	SCVL	Tue, Nov 12, 2002	5.34	5.41	5.25	5.33
2432	NASDAQ	SCVL	Mon, Nov 11, 2002	5.36	5.42	5.32	5.34
2431	NASDAQ	SCVL	Fri, Nov 8, 2002	5.12	5.47	5.12	5.31
2430	NASDAQ	SCVL	Thu, Nov 7, 2002	5.01	5.30	5.01	5.16
2429	NASDAQ	SCVL	Wed, Nov 6, 2002	4.92	4.94	4.77	4.83
2428	NASDAQ	SCVL	Tue, Nov 5, 2002	4.53	4.93	4.45	4.84
2427	NASDAQ	SCVL	Mon, Nov 4, 2002	4.58	4.71	4.40	4.53
2426	NASDAQ	SCVL	Fri, Nov 1, 2002	4.38	4.58	4.30	4.57
2425	NASDAQ	SCVL	Thu, Oct 31, 2002	4.22	4.42	4.21	4.33
2424	NASDAQ	SCVL	Wed, Oct 30, 2002	4.28	4.34	4.17	4.23
2423	NASDAQ	SCVL	Tue, Oct 29, 2002	4.34	4.34	4.07	4.27
2422	NASDAQ	SCVL	Mon, Oct 28, 2002	4.15	4.57	4.15	4.34
2421	NASDAQ	SCVL	Fri, Oct 25, 2002	3.98	4.29	3.98	4.29
2420	NASDAQ	SCVL	Thu, Oct 24, 2002	4.00	4.09	4.00	4.02
2419	NASDAQ	SCVL	Wed, Oct 23, 2002	3.93	4.09	3.93	4.00
2418	NASDAQ	SCVL	Tue, Oct 22, 2002	4.00	4.03	3.82	4.03
2417	NASDAQ	SCVL	Mon, Oct 21, 2002	3.94	4.05	3.85	4.02
2416	NASDAQ	SCVL	Fri, Oct 18, 2002	4.02	4.10	3.93	3.93
2415	NASDAQ	SCVL	Thu, Oct 17, 2002	3.83	4.12	3.78	4.02
2414	NASDAQ	SCVL	Wed, Oct 16, 2002	4.05	4.05	3.67	3.76
2413	NASDAQ	SCVL	Tue, Oct 15, 2002	3.96	4.21	3.95	4.05
2412	NASDAQ	SCVL	Mon, Oct 14, 2002	3.84	3.94	3.80	3.80
2411	NASDAQ	SCVL	Fri, Oct 11, 2002	3.49	3.95	3.49	3.93
2410	NASDAQ	SCVL	Thu, Oct 10, 2002	3.41	3.59	3.40	3.50
2409	NASDAQ	SCVL	Wed, Oct 9, 2002	3.66	3.68	3.38	3.43
2408	NASDAQ	SCVL	Tue, Oct 8, 2002	3.67	3.80	3.66	3.66
2407	NASDAQ	SCVL	Mon, Oct 7, 2002	4.00	4.12	3.63	3.68
2406	NASDAQ	SCVL	Fri, Oct 4, 2002	4.08	4.18	3.94	4.03
2405	NASDAQ	SCVL	Thu, Oct 3, 2002	4.45	4.53	4.09	4.16
2404	NASDAQ	SCVL	Wed, Oct 2, 2002	3.58	4.68	3.33	4.47
2403	NASDAQ	SCVL	Tue, Oct 1, 2002	4.71	4.89	4.55	4.56
2402	NASDAQ	SCVL	Mon, Sep 30, 2002	5.03	5.05	4.72	4.75
2401	NASDAQ	SCVL	Fri, Sep 27, 2002	5.07	5.21	4.87	5.00
2400	NASDAQ	SCVL	Thu, Sep 26, 2002	4.90	5.18	4.83	5.18
2399	NASDAQ	SCVL	Wed, Sep 25, 2002	4.73	5.13	4.73	4.90
2398	NASDAQ	SCVL	Tue, Sep 24, 2002	5.30	5.53	4.44	4.59
2397	NASDAQ	SCVL	Mon, Sep 23, 2002	5.43	5.54	5.27	5.36
2396	NASDAQ	SCVL	Fri, Sep 20, 2002	5.27	5.53	5.27	5.47
2395	NASDAQ	SCVL	Thu, Sep 19, 2002	5.39	5.42	5.27	5.32
2394	NASDAQ	SCVL	Wed, Sep 18, 2002	5.48	5.48	5.30	5.39
2393	NASDAQ	SCVL	Tue, Sep 17, 2002	5.33	5.54	5.21	5.48
2392	NASDAQ	SCVL	Mon, Sep 16, 2002	5.33	5.37	5.27	5.36
2391	NASDAQ	SCVL	Fri, Sep 13, 2002	5.28	5.37	5.28	5.33
2390	NASDAQ	SCVL	Thu, Sep 12, 2002	5.47	5.53	5.28	5.33
2389	NASDAQ	SCVL	Wed, Sep 11, 2002	5.37	5.55	5.32	5.54
2388	NASDAQ	SCVL	Tue, Sep 10, 2002	5.55	5.58	5.26	5.39
2387	NASDAQ	SCVL	Mon, Sep 9, 2002	5.30	5.62	5.30	5.55
2386	NASDAQ	SCVL	Fri, Sep 6, 2002	5.58	5.59	5.33	5.56
2385	NASDAQ	SCVL	Thu, Sep 5, 2002	5.77	5.83	5.01	5.50
2384	NASDAQ	SCVL	Wed, Sep 4, 2002	5.94	6.03	5.78	5.99
2383	NASDAQ	SCVL	Tue, Sep 3, 2002	6.28	6.30	5.77	6.02
2382	NASDAQ	SCVL	Fri, Aug 30, 2002	5.92	6.33	5.92	6.33
2381	NASDAQ	SCVL	Thu, Aug 29, 2002	6.36	6.36	5.73	5.97
2380	NASDAQ	SCVL	Wed, Aug 28, 2002	6.50	6.53	6.42	6.43
2379	NASDAQ	SCVL	Tue, Aug 27, 2002	6.55	6.57	6.43	6.50
2378	NASDAQ	SCVL	Mon, Aug 26, 2002	6.56	6.56	6.42	6.53
2377	NASDAQ	SCVL	Fri, Aug 23, 2002	6.64	6.69	6.42	6.50
2376	NASDAQ	SCVL	Thu, Aug 22, 2002	6.33	6.67	6.33	6.67
2375	NASDAQ	SCVL	Wed, Aug 21, 2002	6.50	6.61	6.35	6.38
2374	NASDAQ	SCVL	Tue, Aug 20, 2002	6.45	6.58	6.33	6.48
2373	NASDAQ	SCVL	Mon, Aug 19, 2002	6.57	6.59	6.26	6.52
2372	NASDAQ	SCVL	Fri, Aug 16, 2002	6.70	6.70	6.38	6.50
2371	NASDAQ	SCVL	Thu, Aug 15, 2002	6.33	6.73	6.26	6.66
2370	NASDAQ	SCVL	Wed, Aug 14, 2002	5.72	6.32	5.64	6.25
2369	NASDAQ	SCVL	Tue, Aug 13, 2002	5.70	5.90	5.62	5.62
2368	NASDAQ	SCVL	Mon, Aug 12, 2002	5.75	5.83	5.60	5.65
2367	NASDAQ	SCVL	Fri, Aug 9, 2002	5.77	5.83	5.75	5.76
2366	NASDAQ	SCVL	Thu, Aug 8, 2002	5.83	5.90	5.67	5.88
2365	NASDAQ	SCVL	Wed, Aug 7, 2002	5.93	5.98	5.78	5.83
2364	NASDAQ	SCVL	Tue, Aug 6, 2002	5.68	6.08	5.67	5.90
2363	NASDAQ	SCVL	Mon, Aug 5, 2002	5.67	6.16	5.58	5.59
2362	NASDAQ	SCVL	Fri, Aug 2, 2002	6.10	6.17	5.66	5.66
2361	NASDAQ	SCVL	Thu, Aug 1, 2002	6.42	6.43	6.10	6.21
2360	NASDAQ	SCVL	Wed, Jul 31, 2002	6.92	6.92	6.42	6.42
2359	NASDAQ	SCVL	Tue, Jul 30, 2002	6.93	7.02	6.76	6.85
2358	NASDAQ	SCVL	Mon, Jul 29, 2002	6.70	6.92	6.67	6.92
2357	NASDAQ	SCVL	Fri, Jul 26, 2002	6.55	6.77	6.54	6.64
2356	NASDAQ	SCVL	Thu, Jul 25, 2002	6.46	6.70	6.25	6.57
2355	NASDAQ	SCVL	Wed, Jul 24, 2002	5.67	6.50	5.63	6.35
2354	NASDAQ	SCVL	Tue, Jul 23, 2002	5.67	5.91	5.63	5.67
2353	NASDAQ	SCVL	Mon, Jul 22, 2002	5.67	5.78	5.52	5.67
2352	NASDAQ	SCVL	Fri, Jul 19, 2002	5.87	5.97	5.69	5.74
2351	NASDAQ	SCVL	Thu, Jul 18, 2002	5.95	6.03	5.88	6.00
2350	NASDAQ	SCVL	Wed, Jul 17, 2002	6.00	6.03	5.87	5.94
2349	NASDAQ	SCVL	Tue, Jul 16, 2002	5.70	6.02	5.70	5.96
2348	NASDAQ	SCVL	Mon, Jul 15, 2002	6.15	6.23	5.63	5.83
2347	NASDAQ	SCVL	Fri, Jul 12, 2002	6.36	6.45	6.07	6.17
2346	NASDAQ	SCVL	Thu, Jul 11, 2002	6.52	6.58	6.04	6.33
2345	NASDAQ	SCVL	Wed, Jul 10, 2002	7.00	7.06	6.52	6.63
2344	NASDAQ	SCVL	Tue, Jul 9, 2002	7.18	7.23	6.88	6.93
2343	NASDAQ	SCVL	Mon, Jul 8, 2002	6.86	7.22	6.86	7.10
2342	NASDAQ	SCVL	Fri, Jul 5, 2002	6.99	7.05	6.68	6.87
2341	NASDAQ	SCVL	Wed, Jul 3, 2002	6.93	7.21	6.13	6.95
2340	NASDAQ	SCVL	Tue, Jul 2, 2002	7.47	7.47	6.93	6.97
2339	NASDAQ	SCVL	Mon, Jul 1, 2002	7.03	7.47	6.82	7.45
2338	NASDAQ	SCVL	Fri, Jun 28, 2002	7.47	7.47	6.70	7.11
2337	NASDAQ	SCVL	Thu, Jun 27, 2002	7.29	7.48	7.22	7.30
2336	NASDAQ	SCVL	Wed, Jun 26, 2002	7.21	7.30	6.92	7.22
2335	NASDAQ	SCVL	Tue, Jun 25, 2002	6.99	7.32	6.99	7.17
2334	NASDAQ	SCVL	Mon, Jun 24, 2002	7.13	7.35	6.89	6.99
2333	NASDAQ	SCVL	Fri, Jun 21, 2002	6.97	7.25	6.88	7.10
2332	NASDAQ	SCVL	Thu, Jun 20, 2002	6.71	6.98	6.70	6.91
2331	NASDAQ	SCVL	Wed, Jun 19, 2002	6.33	6.82	6.33	6.72
2330	NASDAQ	SCVL	Tue, Jun 18, 2002	6.36	6.52	6.29	6.35
2329	NASDAQ	SCVL	Mon, Jun 17, 2002	6.19	6.38	6.09	6.33
2328	NASDAQ	SCVL	Fri, Jun 14, 2002	6.02	6.61	6.00	6.21
2327	NASDAQ	SCVL	Thu, Jun 13, 2002	6.06	6.17	6.00	6.12
2326	NASDAQ	SCVL	Wed, Jun 12, 2002	6.16	6.16	6.03	6.11
2325	NASDAQ	SCVL	Tue, Jun 11, 2002	5.87	6.33	5.84	6.08
2324	NASDAQ	SCVL	Mon, Jun 10, 2002	5.90	6.00	5.72	5.93
2323	NASDAQ	SCVL	Fri, Jun 7, 2002	6.11	6.12	5.79	5.96
2322	NASDAQ	SCVL	Thu, Jun 6, 2002	6.01	6.29	6.01	6.17
2321	NASDAQ	SCVL	Wed, Jun 5, 2002	6.26	6.30	6.11	6.19
2320	NASDAQ	SCVL	Tue, Jun 4, 2002	6.32	6.32	5.97	6.25
2319	NASDAQ	SCVL	Mon, Jun 3, 2002	6.33	6.33	6.26	6.32
2318	NASDAQ	SCVL	Fri, May 31, 2002	6.21	6.35	6.20	6.33
2317	NASDAQ	SCVL	Thu, May 30, 2002	6.27	6.33	6.20	6.33
2316	NASDAQ	SCVL	Wed, May 29, 2002	6.35	6.41	6.29	6.32
2315	NASDAQ	SCVL	Tue, May 28, 2002	6.46	6.47	6.27	6.41
2314	NASDAQ	SCVL	Fri, May 24, 2002	6.52	6.56	6.44	6.47
2313	NASDAQ	SCVL	Thu, May 23, 2002	6.66	6.70	6.40	6.70
2312	NASDAQ	SCVL	Wed, May 22, 2002	6.63	6.70	6.33	6.65
2311	NASDAQ	SCVL	Tue, May 21, 2002	6.67	6.88	6.43	6.67
2310	NASDAQ	SCVL	Mon, May 20, 2002	6.59	6.77	6.42	6.76
2309	NASDAQ	SCVL	Fri, May 17, 2002	6.22	6.80	6.22	6.80
2308	NASDAQ	SCVL	Thu, May 16, 2002	6.39	6.40	6.13	6.29
2307	NASDAQ	SCVL	Wed, May 15, 2002	6.28	6.43	6.17	6.39
2306	NASDAQ	SCVL	Tue, May 14, 2002	6.25	6.52	6.12	6.32
2305	NASDAQ	SCVL	Mon, May 13, 2002	6.45	6.58	6.13	6.24
2304	NASDAQ	SCVL	Fri, May 10, 2002	6.23	6.49	6.00	6.43
2303	NASDAQ	SCVL	Thu, May 9, 2002	6.92	6.98	6.27	6.47
2302	NASDAQ	SCVL	Wed, May 8, 2002	7.00	7.03	6.88	6.93
2301	NASDAQ	SCVL	Tue, May 7, 2002	7.10	7.10	6.95	6.98
2300	NASDAQ	SCVL	Mon, May 6, 2002	6.90	7.13	6.68	7.01
2299	NASDAQ	SCVL	Fri, May 3, 2002	6.83	6.96	6.52	6.90
2298	NASDAQ	SCVL	Thu, May 2, 2002	6.87	6.93	6.50	6.93
2297	NASDAQ	SCVL	Wed, May 1, 2002	6.87	7.06	6.83	6.87
2296	NASDAQ	SCVL	Tue, Apr 30, 2002	6.77	6.88	6.72	6.85
2295	NASDAQ	SCVL	Mon, Apr 29, 2002	6.83	6.90	6.75	6.77
2294	NASDAQ	SCVL	Fri, Apr 26, 2002	6.76	6.83	6.75	6.78
2293	NASDAQ	SCVL	Thu, Apr 25, 2002	6.80	6.92	6.70	6.80
2292	NASDAQ	SCVL	Wed, Apr 24, 2002	6.63	7.00	6.33	6.77
2291	NASDAQ	SCVL	Tue, Apr 23, 2002	6.46	6.73	6.45	6.70
2290	NASDAQ	SCVL	Mon, Apr 22, 2002	6.60	6.61	6.37	6.52
2289	NASDAQ	SCVL	Fri, Apr 19, 2002	6.53	6.67	6.53	6.55
2288	NASDAQ	SCVL	Thu, Apr 18, 2002	6.59	6.62	6.45	6.58
2287	NASDAQ	SCVL	Wed, Apr 17, 2002	6.38	6.58	6.38	6.56
2286	NASDAQ	SCVL	Tue, Apr 16, 2002	6.20	6.52	6.14	6.43
2285	NASDAQ	SCVL	Mon, Apr 15, 2002	5.90	6.46	5.89	6.13
2284	NASDAQ	SCVL	Fri, Apr 12, 2002	6.19	6.20	5.78	6.00
2283	NASDAQ	SCVL	Thu, Apr 11, 2002	6.26	6.26	6.00	6.09
2282	NASDAQ	SCVL	Wed, Apr 10, 2002	6.00	6.30	5.97	6.26
2281	NASDAQ	SCVL	Tue, Apr 9, 2002	5.90	6.02	5.81	6.00
2280	NASDAQ	SCVL	Mon, Apr 8, 2002	5.71	5.91	5.62	5.83
2279	NASDAQ	SCVL	Fri, Apr 5, 2002	5.70	5.80	5.63	5.63
2278	NASDAQ	SCVL	Thu, Apr 4, 2002	5.65	5.83	5.50	5.71
2277	NASDAQ	SCVL	Wed, Apr 3, 2002	5.57	5.74	5.49	5.60
2276	NASDAQ	SCVL	Tue, Apr 2, 2002	5.35	5.62	5.35	5.55
2275	NASDAQ	SCVL	Mon, Apr 1, 2002	5.50	5.63	5.36	5.43
2274	NASDAQ	SCVL	Thu, Mar 28, 2002	5.45	5.55	5.17	5.46
2273	NASDAQ	SCVL	Wed, Mar 27, 2002	5.45	5.52	5.37	5.43
2272	NASDAQ	SCVL	Tue, Mar 26, 2002	5.13	5.43	5.11	5.37
2271	NASDAQ	SCVL	Mon, Mar 25, 2002	4.99	5.16	4.98	5.14
2270	NASDAQ	SCVL	Fri, Mar 22, 2002	5.02	5.02	4.97	4.99
2269	NASDAQ	SCVL	Thu, Mar 21, 2002	5.00	5.05	4.97	5.00
2268	NASDAQ	SCVL	Wed, Mar 20, 2002	5.02	5.02	4.95	5.00
2267	NASDAQ	SCVL	Tue, Mar 19, 2002	5.01	5.05	4.98	5.00
2266	NASDAQ	SCVL	Mon, Mar 18, 2002	5.14	5.14	5.00	5.05
2265	NASDAQ	SCVL	Fri, Mar 15, 2002	5.10	5.16	5.10	5.14
2264	NASDAQ	SCVL	Thu, Mar 14, 2002	5.10	5.20	5.07	5.11
2263	NASDAQ	SCVL	Wed, Mar 13, 2002	4.93	5.11	4.92	5.10
2262	NASDAQ	SCVL	Tue, Mar 12, 2002	4.63	4.99	4.46	4.93
2261	NASDAQ	SCVL	Mon, Mar 11, 2002	4.97	5.00	4.60	4.91
2260	NASDAQ	SCVL	Fri, Mar 8, 2002	5.07	5.15	4.92	5.00
2259	NASDAQ	SCVL	Thu, Mar 7, 2002	5.21	5.35	5.07	5.12
2258	NASDAQ	SCVL	Wed, Mar 6, 2002	5.32	5.43	5.09	5.28
2257	NASDAQ	SCVL	Tue, Mar 5, 2002	5.26	5.38	5.25	5.35
2256	NASDAQ	SCVL	Mon, Mar 4, 2002	5.30	5.42	5.27	5.33
2255	NASDAQ	SCVL	Fri, Mar 1, 2002	5.25	5.38	5.22	5.26
2254	NASDAQ	SCVL	Thu, Feb 28, 2002	5.10	5.26	5.09	5.25
2253	NASDAQ	SCVL	Wed, Feb 27, 2002	5.27	5.27	5.18	5.19
2252	NASDAQ	SCVL	Tue, Feb 26, 2002	5.23	5.25	5.17	5.23
2251	NASDAQ	SCVL	Mon, Feb 25, 2002	5.38	5.38	5.17	5.25
2250	NASDAQ	SCVL	Fri, Feb 22, 2002	5.27	5.40	5.18	5.24
2249	NASDAQ	SCVL	Thu, Feb 21, 2002	5.13	5.42	5.10	5.25
2248	NASDAQ	SCVL	Wed, Feb 20, 2002	4.98	5.17	4.98	5.08
2247	NASDAQ	SCVL	Tue, Feb 19, 2002	5.00	5.02	4.90	4.99
2246	NASDAQ	SCVL	Fri, Feb 15, 2002	4.99	5.00	4.87	5.00
2245	NASDAQ	SCVL	Thu, Feb 14, 2002	5.00	5.03	4.91	5.00
2244	NASDAQ	SCVL	Wed, Feb 13, 2002	4.90	5.00	4.81	4.92
2243	NASDAQ	SCVL	Tue, Feb 12, 2002	4.86	4.98	4.82	4.90
2242	NASDAQ	SCVL	Mon, Feb 11, 2002	4.73	4.97	4.73	4.84
2241	NASDAQ	SCVL	Fri, Feb 8, 2002	4.87	4.87	4.68	4.79
2240	NASDAQ	SCVL	Thu, Feb 7, 2002	4.82	5.08	4.76	4.83
2239	NASDAQ	SCVL	Wed, Feb 6, 2002	4.82	4.83	4.70	4.75
2238	NASDAQ	SCVL	Tue, Feb 5, 2002	4.51	4.80	4.51	4.77
2237	NASDAQ	SCVL	Mon, Feb 4, 2002	4.62	4.62	4.33	4.61
2236	NASDAQ	SCVL	Fri, Feb 1, 2002	4.72	4.72	4.58	4.67
2235	NASDAQ	SCVL	Thu, Jan 31, 2002	4.67	4.78	4.67	4.68
2234	NASDAQ	SCVL	Wed, Jan 30, 2002	4.68	4.70	4.66	4.68
2233	NASDAQ	SCVL	Tue, Jan 29, 2002	4.80	4.80	4.64	4.67
2232	NASDAQ	SCVL	Mon, Jan 28, 2002	4.81	4.90	4.65	4.73
2231	NASDAQ	SCVL	Fri, Jan 25, 2002	4.76	4.81	4.70	4.78
2230	NASDAQ	SCVL	Thu, Jan 24, 2002	4.77	4.83	4.68	4.83
2229	NASDAQ	SCVL	Wed, Jan 23, 2002	4.77	4.83	4.71	4.75
2228	NASDAQ	SCVL	Tue, Jan 22, 2002	4.69	4.83	4.69	4.74
2227	NASDAQ	SCVL	Fri, Jan 18, 2002	4.86	4.87	4.68	4.73
2226	NASDAQ	SCVL	Thu, Jan 17, 2002	4.87	4.90	4.76	4.87
2225	NASDAQ	SCVL	Wed, Jan 16, 2002	4.75	4.89	4.61	4.89
2224	NASDAQ	SCVL	Tue, Jan 15, 2002	4.82	4.85	4.77	4.78
2223	NASDAQ	SCVL	Mon, Jan 14, 2002	4.73	4.89	4.68	4.82
2222	NASDAQ	SCVL	Fri, Jan 11, 2002	4.68	4.87	4.68	4.78
2221	NASDAQ	SCVL	Thu, Jan 10, 2002	4.65	4.80	4.65	4.80
2220	NASDAQ	SCVL	Wed, Jan 9, 2002	4.50	4.72	4.50	4.60
2219	NASDAQ	SCVL	Tue, Jan 8, 2002	4.57	4.65	4.49	4.64
2218	NASDAQ	SCVL	Mon, Jan 7, 2002	4.48	4.68	4.33	4.56
2217	NASDAQ	SCVL	Fri, Jan 4, 2002	4.28	4.50	4.28	4.45
2216	NASDAQ	SCVL	Thu, Jan 3, 2002	4.48	4.50	4.32	4.50
2215	NASDAQ	SCVL	Wed, Jan 2, 2002	4.62	4.82	4.48	4.52
2214	NASDAQ	SCVL	Mon, Dec 31, 2001	4.48	4.62	4.45	4.62
2213	NASDAQ	SCVL	Fri, Dec 28, 2001	4.53	4.53	4.21	4.48
2212	NASDAQ	SCVL	Thu, Dec 27, 2001	4.44	4.53	4.32	4.53
2211	NASDAQ	SCVL	Wed, Dec 26, 2001	4.17	4.50	4.17	4.50
2210	NASDAQ	SCVL	Mon, Dec 24, 2001	4.11	4.18	4.04	4.17
2209	NASDAQ	SCVL	Fri, Dec 21, 2001	4.09	4.18	4.08	4.17
2208	NASDAQ	SCVL	Thu, Dec 20, 2001	4.23	4.23	4.04	4.19
2207	NASDAQ	SCVL	Wed, Dec 19, 2001	4.35	4.35	4.09	4.09
2206	NASDAQ	SCVL	Tue, Dec 18, 2001	4.08	4.42	4.08	4.24
2205	NASDAQ	SCVL	Mon, Dec 17, 2001	4.09	4.26	4.06	4.26
2204	NASDAQ	SCVL	Fri, Dec 14, 2001	4.10	4.15	4.00	4.04
2203	NASDAQ	SCVL	Thu, Dec 13, 2001	4.00	4.19	3.95	4.19
2202	NASDAQ	SCVL	Wed, Dec 12, 2001	4.20	4.20	4.04	4.07
2201	NASDAQ	SCVL	Tue, Dec 11, 2001	4.20	4.30	4.20	4.20
2200	NASDAQ	SCVL	Mon, Dec 10, 2001	4.37	4.41	4.20	4.29
2199	NASDAQ	SCVL	Fri, Dec 7, 2001	4.47	4.50	4.42	4.42
2198	NASDAQ	SCVL	Thu, Dec 6, 2001	4.46	4.58	4.43	4.48
2197	NASDAQ	SCVL	Wed, Dec 5, 2001	4.30	4.46	4.25	4.33
2196	NASDAQ	SCVL	Tue, Dec 4, 2001	4.08	4.29	4.06	4.28
2195	NASDAQ	SCVL	Mon, Dec 3, 2001	4.07	4.13	3.83	4.00
2194	NASDAQ	SCVL	Fri, Nov 30, 2001	3.87	4.25	3.87	4.13
2193	NASDAQ	SCVL	Thu, Nov 29, 2001	3.67	3.97	3.67	3.95
2192	NASDAQ	SCVL	Wed, Nov 28, 2001	3.73	3.83	3.59	3.67
2191	NASDAQ	SCVL	Tue, Nov 27, 2001	3.42	3.90	3.42	3.90
2190	NASDAQ	SCVL	Mon, Nov 26, 2001	3.41	3.50	3.38	3.50
2189	NASDAQ	SCVL	Fri, Nov 23, 2001	3.41	3.41	3.36	3.36
2188	NASDAQ	SCVL	Wed, Nov 21, 2001	3.31	3.42	3.31	3.35
2187	NASDAQ	SCVL	Tue, Nov 20, 2001	3.50	3.53	3.36	3.42
2186	NASDAQ	SCVL	Mon, Nov 19, 2001	3.50	3.65	3.50	3.52
2185	NASDAQ	SCVL	Fri, Nov 16, 2001	3.68	3.68	3.43	3.67
2184	NASDAQ	SCVL	Thu, Nov 15, 2001	3.50	3.81	3.47	3.58
2183	NASDAQ	SCVL	Wed, Nov 14, 2001	3.14	3.42	3.14	3.42
2182	NASDAQ	SCVL	Tue, Nov 13, 2001	3.24	3.32	3.15	3.15
2181	NASDAQ	SCVL	Mon, Nov 12, 2001	3.24	3.32	3.15	3.24
2180	NASDAQ	SCVL	Fri, Nov 9, 2001	3.15	3.27	3.14	3.23
2179	NASDAQ	SCVL	Thu, Nov 8, 2001	3.00	3.17	3.00	3.17
2178	NASDAQ	SCVL	Wed, Nov 7, 2001	2.94	3.14	2.94	3.13
2177	NASDAQ	SCVL	Tue, Nov 6, 2001	2.85	3.05	2.80	2.96
2176	NASDAQ	SCVL	Mon, Nov 5, 2001	2.97	3.04	2.93	3.03
2175	NASDAQ	SCVL	Fri, Nov 2, 2001	3.04	3.08	2.97	2.97
2174	NASDAQ	SCVL	Thu, Nov 1, 2001	3.03	3.05	2.89	3.04
2173	NASDAQ	SCVL	Wed, Oct 31, 2001	3.10	3.17	2.95	3.02
2172	NASDAQ	SCVL	Tue, Oct 30, 2001	3.32	3.34	3.06	3.11
2171	NASDAQ	SCVL	Mon, Oct 29, 2001	3.33	3.43	3.32	3.34
2170	NASDAQ	SCVL	Fri, Oct 26, 2001	3.21	3.30	3.21	3.28
2169	NASDAQ	SCVL	Thu, Oct 25, 2001	3.23	3.31	3.20	3.21
2168	NASDAQ	SCVL	Wed, Oct 24, 2001	3.22	3.26	3.20	3.26
2167	NASDAQ	SCVL	Tue, Oct 23, 2001	3.35	3.41	3.25	3.25
2166	NASDAQ	SCVL	Mon, Oct 22, 2001	3.34	3.37	3.27	3.33
2165	NASDAQ	SCVL	Fri, Oct 19, 2001	3.34	3.35	3.33	3.35
2164	NASDAQ	SCVL	Thu, Oct 18, 2001	3.30	3.37	3.25	3.33
2163	NASDAQ	SCVL	Wed, Oct 17, 2001	3.52	3.52	3.23	3.23
2162	NASDAQ	SCVL	Tue, Oct 16, 2001	3.42	3.55	3.42	3.52
2161	NASDAQ	SCVL	Mon, Oct 15, 2001	3.21	3.47	3.21	3.43
2160	NASDAQ	SCVL	Fri, Oct 12, 2001	3.20	3.30	3.20	3.30
2159	NASDAQ	SCVL	Thu, Oct 11, 2001	3.21	3.27	3.10	3.20
2158	NASDAQ	SCVL	Wed, Oct 10, 2001	2.98	3.21	2.98	3.21
2157	NASDAQ	SCVL	Tue, Oct 9, 2001	3.10	3.20	2.99	3.04
2156	NASDAQ	SCVL	Mon, Oct 8, 2001	3.00	3.20	2.97	3.16
2155	NASDAQ	SCVL	Fri, Oct 5, 2001	3.09	3.27	2.98	3.17
2154	NASDAQ	SCVL	Thu, Oct 4, 2001	3.26	3.33	2.98	3.01
2153	NASDAQ	SCVL	Wed, Oct 3, 2001	3.29	3.35	3.22	3.33
2152	NASDAQ	SCVL	Tue, Oct 2, 2001	3.28	3.34	3.10	3.28
2151	NASDAQ	SCVL	Mon, Oct 1, 2001	3.05	3.35	3.05	3.32
2150	NASDAQ	SCVL	Fri, Sep 28, 2001	3.24	3.24	2.95	3.23
2149	NASDAQ	SCVL	Thu, Sep 27, 2001	3.33	3.33	3.12	3.12
2148	NASDAQ	SCVL	Wed, Sep 26, 2001	3.28	3.33	3.26	3.33
2147	NASDAQ	SCVL	Tue, Sep 25, 2001	2.98	3.33	2.93	3.22
2146	NASDAQ	SCVL	Mon, Sep 24, 2001	2.90	2.97	2.90	2.97
2145	NASDAQ	SCVL	Fri, Sep 21, 2001	2.92	2.97	2.87	2.95
2144	NASDAQ	SCVL	Thu, Sep 20, 2001	3.07	3.07	2.87	2.92
2143	NASDAQ	SCVL	Wed, Sep 19, 2001	3.23	3.28	3.07	3.07
2142	NASDAQ	SCVL	Tue, Sep 18, 2001	3.34	3.53	3.23	3.23
2141	NASDAQ	SCVL	Mon, Sep 17, 2001	3.80	3.80	3.33	3.33
2140	NASDAQ	SCVL	Mon, Sep 10, 2001	4.05	4.05	3.80	3.83
2139	NASDAQ	SCVL	Fri, Sep 7, 2001	4.23	4.26	4.01	4.05
2138	NASDAQ	SCVL	Thu, Sep 6, 2001	4.37	4.37	4.23	4.24
2137	NASDAQ	SCVL	Wed, Sep 5, 2001	4.30	4.36	4.15	4.27
2136	NASDAQ	SCVL	Tue, Sep 4, 2001	4.37	4.40	4.30	4.30
2135	NASDAQ	SCVL	Fri, Aug 31, 2001	4.22	4.37	4.20	4.37
2134	NASDAQ	SCVL	Thu, Aug 30, 2001	4.34	4.62	4.24	4.25
2133	NASDAQ	SCVL	Wed, Aug 29, 2001	3.98	4.45	3.96	4.45
2132	NASDAQ	SCVL	Tue, Aug 28, 2001	3.83	4.07	3.83	3.97
2131	NASDAQ	SCVL	Mon, Aug 27, 2001	3.72	3.85	3.72	3.77
2130	NASDAQ	SCVL	Fri, Aug 24, 2001	3.83	3.84	3.83	3.83
2129	NASDAQ	SCVL	Thu, Aug 23, 2001	3.81	3.87	3.69	3.85
2128	NASDAQ	SCVL	Wed, Aug 22, 2001	3.89	4.00	3.80	3.83
2127	NASDAQ	SCVL	Tue, Aug 21, 2001	3.69	3.92	3.69	3.90
2126	NASDAQ	SCVL	Mon, Aug 20, 2001	3.69	3.80	3.69	3.80
2125	NASDAQ	SCVL	Fri, Aug 17, 2001	4.01	4.03	3.77	3.77
2124	NASDAQ	SCVL	Thu, Aug 16, 2001	3.95	4.00	3.77	4.00
2123	NASDAQ	SCVL	Wed, Aug 15, 2001	3.80	3.96	3.80	3.95
2122	NASDAQ	SCVL	Tue, Aug 14, 2001	3.85	3.89	3.69	3.80
2121	NASDAQ	SCVL	Mon, Aug 13, 2001	3.83	3.83	3.73	3.80
2120	NASDAQ	SCVL	Fri, Aug 10, 2001	3.76	3.77	3.73	3.77
2119	NASDAQ	SCVL	Thu, Aug 9, 2001	3.71	3.84	3.71	3.75
2118	NASDAQ	SCVL	Wed, Aug 8, 2001	3.58	3.78	3.58	3.69
2117	NASDAQ	SCVL	Tue, Aug 7, 2001	3.41	3.80	3.41	3.55
2116	NASDAQ	SCVL	Mon, Aug 6, 2001	3.32	3.40	3.27	3.35
2115	NASDAQ	SCVL	Fri, Aug 3, 2001	3.26	3.33	3.25	3.32
2114	NASDAQ	SCVL	Thu, Aug 2, 2001	3.35	3.40	3.25	3.25
2113	NASDAQ	SCVL	Wed, Aug 1, 2001	3.29	3.43	3.26	3.26
2112	NASDAQ	SCVL	Tue, Jul 31, 2001	3.30	3.30	3.10	3.18
2111	NASDAQ	SCVL	Mon, Jul 30, 2001	3.31	3.39	3.23	3.23
2110	NASDAQ	SCVL	Fri, Jul 27, 2001	3.44	3.44	3.30	3.33
2109	NASDAQ	SCVL	Thu, Jul 26, 2001	3.44	3.50	3.44	3.45
2108	NASDAQ	SCVL	Wed, Jul 25, 2001	3.57	3.61	3.44	3.50
2107	NASDAQ	SCVL	Tue, Jul 24, 2001	3.66	3.66	3.57	3.59
2106	NASDAQ	SCVL	Mon, Jul 23, 2001	3.70	3.70	3.60	3.60
2105	NASDAQ	SCVL	Fri, Jul 20, 2001	3.63	3.72	3.63	3.70
2104	NASDAQ	SCVL	Thu, Jul 19, 2001	3.57	3.67	3.57	3.67
2103	NASDAQ	SCVL	Wed, Jul 18, 2001	3.63	3.67	3.58	3.58
2102	NASDAQ	SCVL	Tue, Jul 17, 2001	3.68	3.71	3.63	3.66
2101	NASDAQ	SCVL	Mon, Jul 16, 2001	3.84	3.90	3.69	3.69
2100	NASDAQ	SCVL	Fri, Jul 13, 2001	4.03	4.03	4.01	4.03
2099	NASDAQ	SCVL	Thu, Jul 12, 2001	3.81	4.03	3.81	4.03
2098	NASDAQ	SCVL	Wed, Jul 11, 2001	3.71	3.80	3.68	3.80
2097	NASDAQ	SCVL	Tue, Jul 10, 2001	3.57	3.72	3.57	3.69
2096	NASDAQ	SCVL	Mon, Jul 9, 2001	3.84	3.86	3.54	3.68
2095	NASDAQ	SCVL	Fri, Jul 6, 2001	3.96	3.98	3.84	3.84
2094	NASDAQ	SCVL	Thu, Jul 5, 2001	4.01	4.01	3.93	3.98
2093	NASDAQ	SCVL	Tue, Jul 3, 2001	4.02	4.02	3.99	4.01
2092	NASDAQ	SCVL	Mon, Jul 2, 2001	4.00	4.02	3.94	4.02
2091	NASDAQ	SCVL	Fri, Jun 29, 2001	4.01	4.03	4.00	4.00
2090	NASDAQ	SCVL	Thu, Jun 28, 2001	3.90	4.04	3.90	4.00
2089	NASDAQ	SCVL	Wed, Jun 27, 2001	3.86	4.04	3.86	3.90
2088	NASDAQ	SCVL	Tue, Jun 26, 2001	3.71	3.80	3.71	3.80
2087	NASDAQ	SCVL	Mon, Jun 25, 2001	3.68	3.73	3.60	3.71
2086	NASDAQ	SCVL	Fri, Jun 22, 2001	3.75	3.77	3.68	3.68
2085	NASDAQ	SCVL	Thu, Jun 21, 2001	3.72	3.80	3.72	3.73
2084	NASDAQ	SCVL	Wed, Jun 20, 2001	3.71	3.77	3.68	3.76
2083	NASDAQ	SCVL	Tue, Jun 19, 2001	3.77	3.77	3.71	3.72
2082	NASDAQ	SCVL	Mon, Jun 18, 2001	3.58	3.73	3.55	3.72
2081	NASDAQ	SCVL	Fri, Jun 15, 2001	3.88	3.88	3.52	3.68
2080	NASDAQ	SCVL	Thu, Jun 14, 2001	4.04	4.04	3.90	4.01
2079	NASDAQ	SCVL	Wed, Jun 13, 2001	4.02	4.04	4.00	4.04
2078	NASDAQ	SCVL	Tue, Jun 12, 2001	4.07	4.08	3.98	3.98
2077	NASDAQ	SCVL	Mon, Jun 11, 2001	4.03	4.04	3.97	4.00
2076	NASDAQ	SCVL	Fri, Jun 8, 2001	4.06	4.06	4.00	4.00
2075	NASDAQ	SCVL	Thu, Jun 7, 2001	4.05	4.08	4.03	4.05
2074	NASDAQ	SCVL	Wed, Jun 6, 2001	4.06	4.07	4.03	4.03
2073	NASDAQ	SCVL	Tue, Jun 5, 2001	4.06	4.13	4.01	4.04
2072	NASDAQ	SCVL	Mon, Jun 4, 2001	3.97	4.06	3.93	4.06
2071	NASDAQ	SCVL	Fri, Jun 1, 2001	3.92	4.00	3.87	3.89
2070	NASDAQ	SCVL	Thu, May 31, 2001	3.88	4.01	3.86	4.00
2069	NASDAQ	SCVL	Wed, May 30, 2001	4.08	4.08	3.83	3.86
2068	NASDAQ	SCVL	Tue, May 29, 2001	3.90	4.15	3.86	4.07
2067	NASDAQ	SCVL	Fri, May 25, 2001	3.94	3.94	3.77	3.85
2066	NASDAQ	SCVL	Thu, May 24, 2001	3.97	3.99	3.70	3.72
2065	NASDAQ	SCVL	Wed, May 23, 2001	4.08	4.08	3.93	3.98
2064	NASDAQ	SCVL	Tue, May 22, 2001	4.21	4.31	4.06	4.08
2063	NASDAQ	SCVL	Mon, May 21, 2001	3.86	4.33	3.85	4.20
2062	NASDAQ	SCVL	Fri, May 18, 2001	3.66	3.87	3.65	3.72
2061	NASDAQ	SCVL	Thu, May 17, 2001	3.70	3.87	3.63	3.64
2060	NASDAQ	SCVL	Wed, May 16, 2001	3.40	3.56	3.40	3.53
2059	NASDAQ	SCVL	Tue, May 15, 2001	3.30	3.41	3.30	3.40
2058	NASDAQ	SCVL	Mon, May 14, 2001	3.38	3.41	3.27	3.33
2057	NASDAQ	SCVL	Fri, May 11, 2001	3.53	3.53	3.33	3.38
2056	NASDAQ	SCVL	Thu, May 10, 2001	3.52	3.53	3.47	3.51
2055	NASDAQ	SCVL	Wed, May 9, 2001	3.48	3.55	3.48	3.50
2054	NASDAQ	SCVL	Tue, May 8, 2001	3.52	3.60	3.48	3.55
2053	NASDAQ	SCVL	Mon, May 7, 2001	3.53	3.57	3.48	3.48
2052	NASDAQ	SCVL	Fri, May 4, 2001	3.67	3.67	3.47	3.49
2051	NASDAQ	SCVL	Thu, May 3, 2001	3.48	3.67	3.47	3.60
2050	NASDAQ	SCVL	Wed, May 2, 2001	3.36	3.50	3.36	3.50
2049	NASDAQ	SCVL	Tue, May 1, 2001	3.35	3.37	3.33	3.35
2048	NASDAQ	SCVL	Mon, Apr 30, 2001	3.37	3.46	3.33	3.34
2047	NASDAQ	SCVL	Fri, Apr 27, 2001	3.37	3.39	3.35	3.37
2046	NASDAQ	SCVL	Thu, Apr 26, 2001	3.35	3.38	3.33	3.35
2045	NASDAQ	SCVL	Wed, Apr 25, 2001	3.34	3.35	3.34	3.35
2044	NASDAQ	SCVL	Tue, Apr 24, 2001	3.37	3.37	3.33	3.35
2043	NASDAQ	SCVL	Mon, Apr 23, 2001	3.36	3.37	3.31	3.36
2042	NASDAQ	SCVL	Fri, Apr 20, 2001	3.38	3.45	3.32	3.33
2041	NASDAQ	SCVL	Thu, Apr 19, 2001	3.45	3.49	3.31	3.32
2040	NASDAQ	SCVL	Wed, Apr 18, 2001	3.41	3.61	3.40	3.49
2039	NASDAQ	SCVL	Tue, Apr 17, 2001	3.09	3.35	3.07	3.35
2038	NASDAQ	SCVL	Mon, Apr 16, 2001	3.07	3.07	3.04	3.05
2037	NASDAQ	SCVL	Thu, Apr 12, 2001	2.89	3.05	2.88	3.04
2036	NASDAQ	SCVL	Wed, Apr 11, 2001	2.88	2.88	2.87	2.88
2035	NASDAQ	SCVL	Tue, Apr 10, 2001	2.87	2.90	2.86	2.90
2034	NASDAQ	SCVL	Mon, Apr 9, 2001	2.80	2.83	2.77	2.77
2033	NASDAQ	SCVL	Fri, Apr 6, 2001	2.82	2.86	2.77	2.77
2032	NASDAQ	SCVL	Thu, Apr 5, 2001	2.86	2.86	2.74	2.83
2031	NASDAQ	SCVL	Wed, Apr 4, 2001	2.88	2.90	2.83	2.90
2030	NASDAQ	SCVL	Tue, Apr 3, 2001	3.00	3.00	2.79	2.90
2029	NASDAQ	SCVL	Mon, Apr 2, 2001	2.92	2.96	2.92	2.96
2028	NASDAQ	SCVL	Fri, Mar 30, 2001	2.94	2.98	2.88	2.98
2027	NASDAQ	SCVL	Thu, Mar 29, 2001	2.83	2.92	2.75	2.92
2026	NASDAQ	SCVL	Wed, Mar 28, 2001	2.96	3.00	2.83	2.96
2025	NASDAQ	SCVL	Tue, Mar 27, 2001	2.98	3.00	2.96	3.00
2024	NASDAQ	SCVL	Mon, Mar 26, 2001	2.98	3.00	2.96	3.00
2023	NASDAQ	SCVL	Fri, Mar 23, 2001	3.00	3.04	2.96	3.02
2022	NASDAQ	SCVL	Thu, Mar 22, 2001	2.98	3.00	2.83	3.00
2021	NASDAQ	SCVL	Wed, Mar 21, 2001	3.25	3.25	3.00	3.04
2020	NASDAQ	SCVL	Tue, Mar 20, 2001	3.15	3.31	3.15	3.19
2019	NASDAQ	SCVL	Mon, Mar 19, 2001	3.08	3.33	3.04	3.32
2018	NASDAQ	SCVL	Fri, Mar 16, 2001	3.17	3.17	3.02	3.08
2017	NASDAQ	SCVL	Thu, Mar 15, 2001	3.08	3.17	3.00	3.08
2016	NASDAQ	SCVL	Wed, Mar 14, 2001	3.09	3.10	2.81	3.02
2015	NASDAQ	SCVL	Tue, Mar 13, 2001	3.04	3.15	3.04	3.15
2014	NASDAQ	SCVL	Mon, Mar 12, 2001	3.10	3.10	3.00	3.08
2013	NASDAQ	SCVL	Fri, Mar 9, 2001	3.13	3.13	3.04	3.08
2012	NASDAQ	SCVL	Thu, Mar 8, 2001	2.99	3.13	2.99	3.13
2011	NASDAQ	SCVL	Wed, Mar 7, 2001	3.02	3.04	2.96	3.00
2010	NASDAQ	SCVL	Tue, Mar 6, 2001	2.96	3.02	2.96	3.00
2009	NASDAQ	SCVL	Mon, Mar 5, 2001	2.98	3.02	2.98	3.00
2008	NASDAQ	SCVL	Fri, Mar 2, 2001	2.96	3.02	2.96	3.00
2007	NASDAQ	SCVL	Thu, Mar 1, 2001	2.98	3.00	2.98	3.00
2006	NASDAQ	SCVL	Wed, Feb 28, 2001	2.99	3.00	2.96	3.00
2005	NASDAQ	SCVL	Tue, Feb 27, 2001	2.92	3.02	2.88	3.02
2004	NASDAQ	SCVL	Mon, Feb 26, 2001	3.04	3.06	2.96	2.96
2003	NASDAQ	SCVL	Fri, Feb 23, 2001	3.09	3.10	2.75	2.95
2002	NASDAQ	SCVL	Thu, Feb 22, 2001	3.06	3.10	3.06	3.08
2001	NASDAQ	SCVL	Wed, Feb 21, 2001	3.08	3.13	3.06	3.06
2000	NASDAQ	SCVL	Tue, Feb 20, 2001	3.10	3.17	3.08	3.08
1999	NASDAQ	SCVL	Fri, Feb 16, 2001	3.09	3.13	3.04	3.10
1998	NASDAQ	SCVL	Thu, Feb 15, 2001	3.02	3.10	3.02	3.10
1997	NASDAQ	SCVL	Wed, Feb 14, 2001	3.11	3.13	3.06	3.08
1996	NASDAQ	SCVL	Tue, Feb 13, 2001	3.13	3.19	3.06	3.06
1995	NASDAQ	SCVL	Mon, Feb 12, 2001	3.04	3.17	3.04	3.08
1994	NASDAQ	SCVL	Fri, Feb 9, 2001	3.10	3.17	3.04	3.13
1993	NASDAQ	SCVL	Thu, Feb 8, 2001	3.03	3.19	3.03	3.19
1992	NASDAQ	SCVL	Wed, Feb 7, 2001	2.99	3.06	2.98	3.04
1991	NASDAQ	SCVL	Tue, Feb 6, 2001	2.88	3.04	2.88	3.04
1990	NASDAQ	SCVL	Mon, Feb 5, 2001	2.90	2.96	2.90	2.92
1989	NASDAQ	SCVL	Fri, Feb 2, 2001	2.88	2.96	2.83	2.90
1988	NASDAQ	SCVL	Thu, Feb 1, 2001	2.93	2.93	2.81	2.81
1987	NASDAQ	SCVL	Wed, Jan 31, 2001	2.90	3.00	2.83	2.88
1986	NASDAQ	SCVL	Tue, Jan 30, 2001	2.67	2.96	2.67	2.90
1985	NASDAQ	SCVL	Mon, Jan 29, 2001	2.69	2.74	2.67	2.67
1984	NASDAQ	SCVL	Fri, Jan 26, 2001	2.69	2.75	2.67	2.71
1983	NASDAQ	SCVL	Thu, Jan 25, 2001	2.66	2.67	2.63	2.67
1982	NASDAQ	SCVL	Wed, Jan 24, 2001	2.75	2.79	2.63	2.65
1981	NASDAQ	SCVL	Tue, Jan 23, 2001	2.84	2.88	2.67	2.75
1980	NASDAQ	SCVL	Mon, Jan 22, 2001	2.83	2.96	2.79	2.81
1979	NASDAQ	SCVL	Fri, Jan 19, 2001	2.88	2.92	2.85	2.85
1978	NASDAQ	SCVL	Thu, Jan 18, 2001	2.81	2.96	2.81	2.92
1977	NASDAQ	SCVL	Wed, Jan 17, 2001	2.71	2.91	2.71	2.85
1976	NASDAQ	SCVL	Tue, Jan 16, 2001	2.65	2.69	2.63	2.67
1975	NASDAQ	SCVL	Fri, Jan 12, 2001	2.90	2.96	2.60	2.71
1974	NASDAQ	SCVL	Thu, Jan 11, 2001	3.15	3.15	2.79	3.00
1973	NASDAQ	SCVL	Wed, Jan 10, 2001	3.00	3.17	2.73	3.10
1972	NASDAQ	SCVL	Tue, Jan 9, 2001	2.94	3.17	2.81	3.13
1971	NASDAQ	SCVL	Mon, Jan 8, 2001	2.71	2.96	2.69	2.88
1970	NASDAQ	SCVL	Fri, Jan 5, 2001	2.63	2.75	2.58	2.75
1969	NASDAQ	SCVL	Thu, Jan 4, 2001	2.50	2.75	2.50	2.58
1968	NASDAQ	SCVL	Wed, Jan 3, 2001	2.17	2.33	2.17	2.33
1967	NASDAQ	SCVL	Tue, Jan 2, 2001	2.17	2.21	2.17	2.19
1966	NASDAQ	SCVL	Fri, Dec 29, 2000	1.96	2.27	1.96	2.27
1965	NASDAQ	SCVL	Thu, Dec 28, 2000	1.67	2.02	1.67	1.98
1964	NASDAQ	SCVL	Wed, Dec 27, 2000	1.69	1.75	1.67	1.67
1963	NASDAQ	SCVL	Tue, Dec 26, 2000	1.65	1.81	1.65	1.73
1962	NASDAQ	SCVL	Fri, Dec 22, 2000	1.65	1.67	1.65	1.67
1961	NASDAQ	SCVL	Thu, Dec 21, 2000	1.65	1.67	1.65	1.65
1960	NASDAQ	SCVL	Wed, Dec 20, 2000	1.67	1.67	1.65	1.65
1959	NASDAQ	SCVL	Tue, Dec 19, 2000	1.67	1.71	1.67	1.67
1958	NASDAQ	SCVL	Mon, Dec 18, 2000	1.67	1.75	1.63	1.67
1957	NASDAQ	SCVL	Fri, Dec 15, 2000	1.68	1.71	1.65	1.71
1956	NASDAQ	SCVL	Thu, Dec 14, 2000	1.60	1.67	1.58	1.67
1955	NASDAQ	SCVL	Wed, Dec 13, 2000	1.64	1.65	1.56	1.56
1954	NASDAQ	SCVL	Tue, Dec 12, 2000	1.42	1.67	1.42	1.65
1953	NASDAQ	SCVL	Mon, Dec 11, 2000	1.44	1.48	1.31	1.46
1952	NASDAQ	SCVL	Fri, Dec 8, 2000	1.31	1.46	1.31	1.42
1951	NASDAQ	SCVL	Thu, Dec 7, 2000	1.42	1.44	1.31	1.33
1950	NASDAQ	SCVL	Wed, Dec 6, 2000	1.50	1.50	1.42	1.42
1949	NASDAQ	SCVL	Tue, Dec 5, 2000	1.54	1.54	1.46	1.48
1948	NASDAQ	SCVL	Mon, Dec 4, 2000	1.50	1.52	1.50	1.52
1947	NASDAQ	SCVL	Fri, Dec 1, 2000	1.50	1.52	1.46	1.52
1946	NASDAQ	SCVL	Thu, Nov 30, 2000	1.56	1.56	1.44	1.50
1945	NASDAQ	SCVL	Wed, Nov 29, 2000	1.60	1.67	1.54	1.56
1944	NASDAQ	SCVL	Tue, Nov 28, 2000	1.65	1.65	1.56	1.56
1943	NASDAQ	SCVL	Mon, Nov 27, 2000	1.65	1.65	1.59	1.59
1942	NASDAQ	SCVL	Fri, Nov 24, 2000	1.52	1.65	1.52	1.60
1941	NASDAQ	SCVL	Wed, Nov 22, 2000	1.52	1.56	1.52	1.56
1940	NASDAQ	SCVL	Tue, Nov 21, 2000	1.54	1.63	1.52	1.52
1939	NASDAQ	SCVL	Mon, Nov 20, 2000	1.69	1.69	1.54	1.56
1938	NASDAQ	SCVL	Fri, Nov 17, 2000	1.58	1.79	1.50	1.58
1937	NASDAQ	SCVL	Thu, Nov 16, 2000	1.63	1.67	1.48	1.50
1936	NASDAQ	SCVL	Wed, Nov 15, 2000	1.54	1.58	1.48	1.50
1935	NASDAQ	SCVL	Tue, Nov 14, 2000	1.56	1.56	1.50	1.50
1934	NASDAQ	SCVL	Mon, Nov 13, 2000	1.54	1.54	1.44	1.48
1933	NASDAQ	SCVL	Fri, Nov 10, 2000	1.63	1.67	1.50	1.54
1932	NASDAQ	SCVL	Thu, Nov 9, 2000	1.54	1.58	1.50	1.54
1931	NASDAQ	SCVL	Wed, Nov 8, 2000	1.65	1.65	1.54	1.54
1930	NASDAQ	SCVL	Tue, Nov 7, 2000	1.67	1.67	1.60	1.63
1929	NASDAQ	SCVL	Mon, Nov 6, 2000	1.71	1.75	1.67	1.69
1928	NASDAQ	SCVL	Fri, Nov 3, 2000	1.81	1.81	1.69	1.71
1927	NASDAQ	SCVL	Thu, Nov 2, 2000	1.73	1.79	1.73	1.75
1926	NASDAQ	SCVL	Wed, Nov 1, 2000	1.80	1.83	1.71	1.71
1925	NASDAQ	SCVL	Tue, Oct 31, 2000	1.79	1.83	1.63	1.81
1924	NASDAQ	SCVL	Mon, Oct 30, 2000	1.79	1.81	1.73	1.75
1923	NASDAQ	SCVL	Fri, Oct 27, 2000	1.73	1.83	1.73	1.73
1922	NASDAQ	SCVL	Thu, Oct 26, 2000	1.75	1.77	1.69	1.73
1921	NASDAQ	SCVL	Wed, Oct 25, 2000	1.75	1.75	1.64	1.75
1920	NASDAQ	SCVL	Tue, Oct 24, 2000	1.75	1.75	1.64	1.69
1919	NASDAQ	SCVL	Mon, Oct 23, 2000	1.63	1.75	1.63	1.69
1918	NASDAQ	SCVL	Fri, Oct 20, 2000	1.71	1.72	1.58	1.63
1917	NASDAQ	SCVL	Thu, Oct 19, 2000	1.73	1.73	1.71	1.73
1916	NASDAQ	SCVL	Wed, Oct 18, 2000	1.70	1.71	1.69	1.71
1915	NASDAQ	SCVL	Tue, Oct 17, 2000	1.67	1.75	1.67	1.73
1914	NASDAQ	SCVL	Mon, Oct 16, 2000	1.72	1.72	1.58	1.67
1913	NASDAQ	SCVL	Fri, Oct 13, 2000	1.69	1.73	1.69	1.71
1912	NASDAQ	SCVL	Thu, Oct 12, 2000	1.77	1.77	1.67	1.67
1911	NASDAQ	SCVL	Wed, Oct 11, 2000	1.73	1.77	1.67	1.69
1910	NASDAQ	SCVL	Tue, Oct 10, 2000	1.77	1.79	1.73	1.73
1909	NASDAQ	SCVL	Mon, Oct 9, 2000	1.71	1.81	1.71	1.81
1908	NASDAQ	SCVL	Fri, Oct 6, 2000	1.69	1.75	1.69	1.71
1907	NASDAQ	SCVL	Thu, Oct 5, 2000	1.77	1.77	1.75	1.75
1906	NASDAQ	SCVL	Wed, Oct 4, 2000	1.85	1.85	1.77	1.79
1905	NASDAQ	SCVL	Tue, Oct 3, 2000	1.74	1.83	1.73	1.79
1904	NASDAQ	SCVL	Mon, Oct 2, 2000	1.83	1.90	1.73	1.79
1903	NASDAQ	SCVL	Fri, Sep 29, 2000	1.77	1.88	1.75	1.75
1902	NASDAQ	SCVL	Thu, Sep 28, 2000	1.73	1.79	1.71	1.75
1901	NASDAQ	SCVL	Wed, Sep 27, 2000	1.83	1.85	1.75	1.79
1900	NASDAQ	SCVL	Tue, Sep 26, 2000	1.85	1.88	1.85	1.88
1899	NASDAQ	SCVL	Mon, Sep 25, 2000	1.86	1.90	1.83	1.88
1898	NASDAQ	SCVL	Fri, Sep 22, 2000	1.92	1.92	1.85	1.85
1897	NASDAQ	SCVL	Thu, Sep 21, 2000	1.99	2.04	1.93	1.95
1896	NASDAQ	SCVL	Wed, Sep 20, 2000	1.98	1.98	1.90	1.98
1895	NASDAQ	SCVL	Tue, Sep 19, 2000	1.90	2.04	1.90	1.98
1894	NASDAQ	SCVL	Mon, Sep 18, 2000	2.02	2.04	1.92	1.92
1893	NASDAQ	SCVL	Fri, Sep 15, 2000	2.10	2.10	2.00	2.00
1892	NASDAQ	SCVL	Thu, Sep 14, 2000	2.08	2.15	2.02	2.08
1891	NASDAQ	SCVL	Wed, Sep 13, 2000	2.17	2.17	2.02	2.06
1890	NASDAQ	SCVL	Tue, Sep 12, 2000	2.00	2.13	2.00	2.06
1889	NASDAQ	SCVL	Mon, Sep 11, 2000	1.90	2.04	1.90	2.02
1888	NASDAQ	SCVL	Fri, Sep 8, 2000	1.88	1.92	1.83	1.92
1887	NASDAQ	SCVL	Thu, Sep 7, 2000	2.00	2.00	1.88	1.90
1886	NASDAQ	SCVL	Wed, Sep 6, 2000	2.04	2.15	2.00	2.00
1885	NASDAQ	SCVL	Tue, Sep 5, 2000	2.19	2.23	2.00	2.04
1884	NASDAQ	SCVL	Fri, Sep 1, 2000	2.28	2.31	2.15	2.19
1883	NASDAQ	SCVL	Thu, Aug 31, 2000	2.38	2.38	2.31	2.31
1882	NASDAQ	SCVL	Wed, Aug 30, 2000	2.25	2.38	2.25	2.33
1881	NASDAQ	SCVL	Tue, Aug 29, 2000	2.15	2.31	2.13	2.23
1880	NASDAQ	SCVL	Mon, Aug 28, 2000	2.00	2.17	1.96	2.17
1879	NASDAQ	SCVL	Fri, Aug 25, 2000	1.83	2.04	1.83	2.00
1878	NASDAQ	SCVL	Thu, Aug 24, 2000	1.83	1.90	1.81	1.88
1877	NASDAQ	SCVL	Wed, Aug 23, 2000	1.92	1.92	1.81	1.81
1876	NASDAQ	SCVL	Tue, Aug 22, 2000	1.88	1.96	1.79	1.88
1875	NASDAQ	SCVL	Mon, Aug 21, 2000	1.83	1.92	1.75	1.88
1874	NASDAQ	SCVL	Fri, Aug 18, 2000	2.00	2.00	1.75	1.79
1873	NASDAQ	SCVL	Thu, Aug 17, 2000	2.06	2.08	1.96	2.02
1872	NASDAQ	SCVL	Wed, Aug 16, 2000	1.99	2.04	1.96	2.04
1871	NASDAQ	SCVL	Tue, Aug 15, 2000	1.97	2.08	1.97	2.00
1870	NASDAQ	SCVL	Mon, Aug 14, 2000	1.98	2.01	1.90	1.98
1869	NASDAQ	SCVL	Fri, Aug 11, 2000	1.98	2.02	1.96	2.00
1868	NASDAQ	SCVL	Thu, Aug 10, 2000	2.02	2.04	2.00	2.01
1867	NASDAQ	SCVL	Wed, Aug 9, 2000	1.92	2.06	1.92	2.00
1866	NASDAQ	SCVL	Tue, Aug 8, 2000	2.02	2.02	2.00	2.02
1865	NASDAQ	SCVL	Mon, Aug 7, 2000	2.04	2.06	1.94	2.00
1864	NASDAQ	SCVL	Fri, Aug 4, 2000	2.08	2.08	2.02	2.02
1863	NASDAQ	SCVL	Thu, Aug 3, 2000	2.04	2.08	2.00	2.07
1862	NASDAQ	SCVL	Wed, Aug 2, 2000	1.98	2.04	1.92	2.01
1861	NASDAQ	SCVL	Tue, Aug 1, 2000	2.13	2.13	2.00	2.00
1860	NASDAQ	SCVL	Mon, Jul 31, 2000	2.04	2.13	2.02	2.08
1859	NASDAQ	SCVL	Fri, Jul 28, 2000	2.05	2.10	2.00	2.00
1858	NASDAQ	SCVL	Thu, Jul 27, 2000	2.14	2.14	2.00	2.00
1857	NASDAQ	SCVL	Wed, Jul 26, 2000	2.21	2.21	2.08	2.08
1856	NASDAQ	SCVL	Tue, Jul 25, 2000	2.17	2.25	2.17	2.19
1855	NASDAQ	SCVL	Mon, Jul 24, 2000	2.33	2.33	2.15	2.25
1854	NASDAQ	SCVL	Fri, Jul 21, 2000	2.22	2.22	2.08	2.15
1853	NASDAQ	SCVL	Thu, Jul 20, 2000	2.24	2.29	2.13	2.17
1852	NASDAQ	SCVL	Wed, Jul 19, 2000	2.32	2.33	2.21	2.23
1851	NASDAQ	SCVL	Tue, Jul 18, 2000	2.33	2.33	2.17	2.21
1850	NASDAQ	SCVL	Mon, Jul 17, 2000	2.22	2.33	2.22	2.24
1849	NASDAQ	SCVL	Fri, Jul 14, 2000	2.08	2.25	2.02	2.23
1848	NASDAQ	SCVL	Thu, Jul 13, 2000	1.94	2.08	1.92	2.08
1847	NASDAQ	SCVL	Wed, Jul 12, 2000	1.82	1.98	1.82	1.92
1846	NASDAQ	SCVL	Tue, Jul 11, 2000	1.85	1.85	1.79	1.85
1845	NASDAQ	SCVL	Mon, Jul 10, 2000	1.73	1.81	1.73	1.77
1844	NASDAQ	SCVL	Fri, Jul 7, 2000	1.65	1.81	1.64	1.73
1843	NASDAQ	SCVL	Thu, Jul 6, 2000	1.71	1.79	1.60	1.63
1842	NASDAQ	SCVL	Wed, Jul 5, 2000	1.98	2.00	1.81	1.94
1841	NASDAQ	SCVL	Mon, Jul 3, 2000	2.06	2.06	1.99	2.00
1840	NASDAQ	SCVL	Fri, Jun 30, 2000	1.83	2.10	1.81	2.08
1839	NASDAQ	SCVL	Thu, Jun 29, 2000	1.75	1.96	1.60	1.88
1838	NASDAQ	SCVL	Wed, Jun 28, 2000	1.79	1.88	1.75	1.77
1837	NASDAQ	SCVL	Tue, Jun 27, 2000	1.88	1.91	1.79	1.81
1836	NASDAQ	SCVL	Mon, Jun 26, 2000	2.00	2.00	1.91	1.92
1835	NASDAQ	SCVL	Fri, Jun 23, 2000	2.00	2.02	1.96	2.00
1834	NASDAQ	SCVL	Thu, Jun 22, 2000	2.02	2.04	1.96	2.02
1833	NASDAQ	SCVL	Wed, Jun 21, 2000	2.10	2.15	2.04	2.04
1832	NASDAQ	SCVL	Tue, Jun 20, 2000	2.14	2.21	2.08	2.13
1831	NASDAQ	SCVL	Mon, Jun 19, 2000	2.00	2.15	2.00	2.08
1830	NASDAQ	SCVL	Fri, Jun 16, 2000	2.04	2.06	1.94	2.01
1829	NASDAQ	SCVL	Thu, Jun 15, 2000	2.02	2.04	1.98	1.98
1828	NASDAQ	SCVL	Wed, Jun 14, 2000	2.17	2.17	2.08	2.10
1827	NASDAQ	SCVL	Tue, Jun 13, 2000	2.20	2.23	2.10	2.14
1826	NASDAQ	SCVL	Mon, Jun 12, 2000	2.29	2.29	2.08	2.23
1825	NASDAQ	SCVL	Fri, Jun 9, 2000	2.08	2.25	2.07	2.21
1824	NASDAQ	SCVL	Thu, Jun 8, 2000	2.01	2.02	1.88	2.02
1823	NASDAQ	SCVL	Wed, Jun 7, 2000	2.06	2.21	1.94	2.00
1822	NASDAQ	SCVL	Tue, Jun 6, 2000	2.24	2.24	2.04	2.08
1821	NASDAQ	SCVL	Mon, Jun 5, 2000	2.26	2.26	2.23	2.25
1820	NASDAQ	SCVL	Fri, Jun 2, 2000	2.21	2.33	2.17	2.33
1819	NASDAQ	SCVL	Thu, Jun 1, 2000	2.42	2.44	2.13	2.13
1818	NASDAQ	SCVL	Wed, May 31, 2000	2.47	2.50	2.42	2.44
1817	NASDAQ	SCVL	Tue, May 30, 2000	2.45	2.54	2.45	2.47
1816	NASDAQ	SCVL	Fri, May 26, 2000	2.57	2.58	2.50	2.50
1815	NASDAQ	SCVL	Thu, May 25, 2000	2.65	2.65	2.58	2.58
1814	NASDAQ	SCVL	Wed, May 24, 2000	2.56	2.58	2.44	2.58
1813	NASDAQ	SCVL	Tue, May 23, 2000	2.54	2.65	2.52	2.56
1812	NASDAQ	SCVL	Mon, May 22, 2000	2.54	2.55	2.52	2.53
1811	NASDAQ	SCVL	Fri, May 19, 2000	2.54	2.54	2.52	2.52
1810	NASDAQ	SCVL	Thu, May 18, 2000	2.52	2.54	2.52	2.53
1809	NASDAQ	SCVL	Wed, May 17, 2000	2.55	2.56	2.53	2.53
1808	NASDAQ	SCVL	Tue, May 16, 2000	2.57	2.59	2.55	2.56
1807	NASDAQ	SCVL	Mon, May 15, 2000	2.48	2.60	2.48	2.56
1806	NASDAQ	SCVL	Fri, May 12, 2000	2.46	2.54	2.44	2.47
1805	NASDAQ	SCVL	Thu, May 11, 2000	2.41	2.46	2.38	2.46
1804	NASDAQ	SCVL	Wed, May 10, 2000	2.33	2.46	2.29	2.40
1803	NASDAQ	SCVL	Tue, May 9, 2000	2.29	2.33	2.21	2.33
1802	NASDAQ	SCVL	Mon, May 8, 2000	2.23	2.33	2.21	2.23
1801	NASDAQ	SCVL	Fri, May 5, 2000	2.29	2.31	2.21	2.23
1800	NASDAQ	SCVL	Thu, May 4, 2000	2.17	2.67	2.04	2.21
1799	NASDAQ	SCVL	Wed, May 3, 2000	2.67	2.67	2.08	2.25
1798	NASDAQ	SCVL	Tue, May 2, 2000	3.13	3.13	2.65	2.65
1797	NASDAQ	SCVL	Mon, May 1, 2000	3.19	3.25	3.13	3.14
1796	NASDAQ	SCVL	Fri, Apr 28, 2000	3.27	3.33	3.23	3.25
1795	NASDAQ	SCVL	Thu, Apr 27, 2000	3.33	3.35	3.27	3.33
1794	NASDAQ	SCVL	Wed, Apr 26, 2000	3.38	3.38	3.29	3.35
1793	NASDAQ	SCVL	Tue, Apr 25, 2000	3.25	3.35	3.25	3.29
1792	NASDAQ	SCVL	Mon, Apr 24, 2000	3.50	3.50	3.25	3.35
1791	NASDAQ	SCVL	Thu, Apr 20, 2000	3.58	3.67	3.54	3.54
1790	NASDAQ	SCVL	Wed, Apr 19, 2000	3.58	3.60	3.54	3.58
1789	NASDAQ	SCVL	Tue, Apr 18, 2000	3.29	3.63	3.29	3.58
1788	NASDAQ	SCVL	Mon, Apr 17, 2000	3.33	3.50	3.25	3.31
1787	NASDAQ	SCVL	Fri, Apr 14, 2000	3.71	3.73	3.33	3.38
1786	NASDAQ	SCVL	Thu, Apr 13, 2000	4.04	4.04	3.67	3.71
1785	NASDAQ	SCVL	Wed, Apr 12, 2000	4.02	4.04	3.96	3.96
1784	NASDAQ	SCVL	Tue, Apr 11, 2000	4.04	4.08	3.96	4.02
1783	NASDAQ	SCVL	Mon, Apr 10, 2000	4.33	4.33	4.00	4.04
1782	NASDAQ	SCVL	Fri, Apr 7, 2000	3.88	4.58	3.81	4.38
1781	NASDAQ	SCVL	Thu, Apr 6, 2000	3.33	3.77	3.33	3.67
1780	NASDAQ	SCVL	Wed, Apr 5, 2000	3.13	3.46	3.13	3.33
1779	NASDAQ	SCVL	Tue, Apr 4, 2000	3.16	3.16	3.10	3.13
1778	NASDAQ	SCVL	Mon, Apr 3, 2000	3.06	3.21	3.06	3.21
1777	NASDAQ	SCVL	Fri, Mar 31, 2000	3.04	3.08	3.02	3.08
1776	NASDAQ	SCVL	Thu, Mar 30, 2000	2.94	3.06	2.92	3.04
1775	NASDAQ	SCVL	Wed, Mar 29, 2000	3.02	3.02	2.90	2.90
1774	NASDAQ	SCVL	Tue, Mar 28, 2000	3.02	3.08	3.00	3.00
1773	NASDAQ	SCVL	Mon, Mar 27, 2000	3.13	3.13	3.02	3.02
1772	NASDAQ	SCVL	Fri, Mar 24, 2000	3.08	3.21	2.92	3.17
1771	NASDAQ	SCVL	Thu, Mar 23, 2000	3.17	3.21	3.08	3.08
1770	NASDAQ	SCVL	Wed, Mar 22, 2000	3.17	3.29	3.08	3.21
1769	NASDAQ	SCVL	Tue, Mar 21, 2000	3.21	3.33	3.21	3.31
1768	NASDAQ	SCVL	Mon, Mar 20, 2000	3.25	3.35	3.25	3.25
1767	NASDAQ	SCVL	Fri, Mar 17, 2000	3.17	3.33	3.08	3.33
1766	NASDAQ	SCVL	Thu, Mar 16, 2000	3.13	3.21	3.06	3.13
1765	NASDAQ	SCVL	Wed, Mar 15, 2000	3.00	3.13	3.00	3.04
1764	NASDAQ	SCVL	Tue, Mar 14, 2000	2.92	3.05	2.88	2.99
1763	NASDAQ	SCVL	Mon, Mar 13, 2000	2.81	2.90	2.79	2.83
1762	NASDAQ	SCVL	Fri, Mar 10, 2000	2.85	2.88	2.81	2.81
1761	NASDAQ	SCVL	Thu, Mar 9, 2000	2.85	2.90	2.81	2.84
1760	NASDAQ	SCVL	Wed, Mar 8, 2000	2.85	2.85	2.81	2.81
1759	NASDAQ	SCVL	Tue, Mar 7, 2000	2.81	2.92	2.81	2.85
1758	NASDAQ	SCVL	Mon, Mar 6, 2000	2.92	2.96	2.83	2.83
1757	NASDAQ	SCVL	Fri, Mar 3, 2000	2.92	2.98	2.92	2.92
1756	NASDAQ	SCVL	Thu, Mar 2, 2000	2.86	2.94	2.83	2.94
1755	NASDAQ	SCVL	Wed, Mar 1, 2000	2.86	2.90	2.83	2.83
1754	NASDAQ	SCVL	Tue, Feb 29, 2000	2.85	2.88	2.83	2.88
1753	NASDAQ	SCVL	Mon, Feb 28, 2000	2.88	2.92	2.86	2.90
1752	NASDAQ	SCVL	Fri, Feb 25, 2000	2.83	2.92	2.83	2.88
1751	NASDAQ	SCVL	Thu, Feb 24, 2000	2.92	2.96	2.83	2.83
1750	NASDAQ	SCVL	Wed, Feb 23, 2000	2.85	2.94	2.85	2.90
1749	NASDAQ	SCVL	Tue, Feb 22, 2000	3.06	3.06	2.79	2.92
1748	NASDAQ	SCVL	Fri, Feb 18, 2000	3.00	3.04	2.98	3.00
1747	NASDAQ	SCVL	Thu, Feb 17, 2000	3.04	3.04	2.98	2.98
1746	NASDAQ	SCVL	Wed, Feb 16, 2000	2.98	3.00	2.98	3.00
1745	NASDAQ	SCVL	Tue, Feb 15, 2000	3.04	3.06	2.98	2.98
1744	NASDAQ	SCVL	Mon, Feb 14, 2000	3.01	3.08	2.98	3.04
1743	NASDAQ	SCVL	Fri, Feb 11, 2000	3.00	3.02	2.98	2.98
1742	NASDAQ	SCVL	Thu, Feb 10, 2000	3.06	3.08	2.98	3.00
1741	NASDAQ	SCVL	Wed, Feb 9, 2000	3.06	3.10	2.98	3.06
1740	NASDAQ	SCVL	Tue, Feb 8, 2000	2.88	3.17	2.88	3.04
1739	NASDAQ	SCVL	Mon, Feb 7, 2000	2.83	2.96	2.71	2.94
1738	NASDAQ	SCVL	Fri, Feb 4, 2000	2.65	2.79	2.63	2.79
1737	NASDAQ	SCVL	Thu, Feb 3, 2000	2.42	2.75	2.41	2.69
1736	NASDAQ	SCVL	Wed, Feb 2, 2000	2.61	2.63	2.44	2.46
1735	NASDAQ	SCVL	Tue, Feb 1, 2000	2.71	2.79	2.42	2.58
1734	NASDAQ	SCVL	Mon, Jan 31, 2000	2.65	2.73	2.65	2.70
1733	NASDAQ	SCVL	Fri, Jan 28, 2000	2.65	2.71	2.65	2.65
1732	NASDAQ	SCVL	Thu, Jan 27, 2000	2.71	2.79	2.63	2.67
1731	NASDAQ	SCVL	Wed, Jan 26, 2000	2.85	2.85	2.71	2.75
1730	NASDAQ	SCVL	Tue, Jan 25, 2000	2.77	2.85	2.77	2.85
1729	NASDAQ	SCVL	Mon, Jan 24, 2000	2.81	2.81	2.73	2.75
1728	NASDAQ	SCVL	Fri, Jan 21, 2000	2.77	2.83	2.75	2.75
1727	NASDAQ	SCVL	Thu, Jan 20, 2000	2.83	2.83	2.71	2.71
1726	NASDAQ	SCVL	Wed, Jan 19, 2000	2.92	2.92	2.77	2.80
1725	NASDAQ	SCVL	Tue, Jan 18, 2000	2.96	2.96	2.88	2.88
1724	NASDAQ	SCVL	Fri, Jan 14, 2000	2.92	2.96	2.89	2.94
1723	NASDAQ	SCVL	Thu, Jan 13, 2000	2.81	2.90	2.77	2.88
1722	NASDAQ	SCVL	Wed, Jan 12, 2000	2.81	2.85	2.77	2.85
1721	NASDAQ	SCVL	Tue, Jan 11, 2000	2.75	2.81	2.71	2.81
1720	NASDAQ	SCVL	Mon, Jan 10, 2000	2.75	2.79	2.69	2.71
1719	NASDAQ	SCVL	Fri, Jan 7, 2000	2.48	2.75	2.38	2.75
1718	NASDAQ	SCVL	Thu, Jan 6, 2000	3.08	3.08	2.42	2.48
1717	NASDAQ	SCVL	Wed, Jan 5, 2000	3.08	3.21	3.04	3.15
1716	NASDAQ	SCVL	Tue, Jan 4, 2000	3.29	3.32	3.13	3.13
1715	NASDAQ	SCVL	Mon, Jan 3, 2000	3.33	3.40	3.27	3.29
1714	NASDAQ	SCVL	Fri, Dec 31, 1999	3.42	3.42	3.27	3.35
1713	NASDAQ	SCVL	Thu, Dec 30, 1999	3.42	3.42	3.25	3.33
1712	NASDAQ	SCVL	Wed, Dec 29, 1999	3.38	3.46	3.38	3.42
1711	NASDAQ	SCVL	Tue, Dec 28, 1999	3.17	3.38	3.17	3.38
1710	NASDAQ	SCVL	Mon, Dec 27, 1999	3.48	3.48	3.08	3.25
1709	NASDAQ	SCVL	Thu, Dec 23, 1999	3.38	3.46	3.33	3.42
1708	NASDAQ	SCVL	Wed, Dec 22, 1999	3.42	3.48	3.42	3.48
1707	NASDAQ	SCVL	Tue, Dec 21, 1999	3.40	3.50	3.40	3.43
1706	NASDAQ	SCVL	Mon, Dec 20, 1999	3.53	3.54	3.42	3.44
1705	NASDAQ	SCVL	Fri, Dec 17, 1999	3.52	3.53	3.46	3.50
1704	NASDAQ	SCVL	Thu, Dec 16, 1999	3.35	3.50	3.25	3.48
1703	NASDAQ	SCVL	Wed, Dec 15, 1999	3.28	3.46	3.25	3.33
1702	NASDAQ	SCVL	Tue, Dec 14, 1999	3.31	3.50	3.31	3.35
1701	NASDAQ	SCVL	Mon, Dec 13, 1999	3.42	3.48	3.25	3.25
1700	NASDAQ	SCVL	Fri, Dec 10, 1999	3.25	3.50	3.25	3.42
1699	NASDAQ	SCVL	Thu, Dec 9, 1999	3.29	3.42	3.29	3.31
1698	NASDAQ	SCVL	Wed, Dec 8, 1999	3.27	3.33	3.25	3.31
1697	NASDAQ	SCVL	Tue, Dec 7, 1999	3.48	3.56	3.33	3.33
1696	NASDAQ	SCVL	Mon, Dec 6, 1999	3.55	3.56	3.46	3.46
1695	NASDAQ	SCVL	Fri, Dec 3, 1999	3.44	3.56	3.44	3.50
1694	NASDAQ	SCVL	Thu, Dec 2, 1999	3.42	3.54	3.42	3.50
1693	NASDAQ	SCVL	Wed, Dec 1, 1999	3.38	3.42	3.31	3.40
1692	NASDAQ	SCVL	Tue, Nov 30, 1999	3.36	3.40	3.31	3.35
1691	NASDAQ	SCVL	Mon, Nov 29, 1999	3.38	3.42	3.33	3.42
1690	NASDAQ	SCVL	Fri, Nov 26, 1999	3.40	3.42	3.33	3.42
1689	NASDAQ	SCVL	Wed, Nov 24, 1999	3.27	3.42	3.25	3.38
1688	NASDAQ	SCVL	Tue, Nov 23, 1999	3.42	3.46	3.17	3.33
1687	NASDAQ	SCVL	Mon, Nov 22, 1999	3.46	3.48	3.33	3.48
1686	NASDAQ	SCVL	Fri, Nov 19, 1999	3.38	3.54	3.38	3.50
1685	NASDAQ	SCVL	Thu, Nov 18, 1999	3.21	3.42	3.17	3.38
1684	NASDAQ	SCVL	Wed, Nov 17, 1999	3.33	3.42	3.21	3.25
1683	NASDAQ	SCVL	Tue, Nov 16, 1999	3.50	3.50	3.17	3.29
1682	NASDAQ	SCVL	Mon, Nov 15, 1999	3.50	3.50	3.33	3.40
1681	NASDAQ	SCVL	Fri, Nov 12, 1999	3.19	3.38	3.19	3.38
1680	NASDAQ	SCVL	Thu, Nov 11, 1999	3.13	3.25	3.13	3.19
1679	NASDAQ	SCVL	Wed, Nov 10, 1999	3.13	3.21	3.08	3.13
1678	NASDAQ	SCVL	Tue, Nov 9, 1999	3.15	3.15	3.06	3.06
1677	NASDAQ	SCVL	Mon, Nov 8, 1999	3.33	3.33	3.04	3.15
1676	NASDAQ	SCVL	Fri, Nov 5, 1999	3.29	3.31	3.23	3.23
1675	NASDAQ	SCVL	Thu, Nov 4, 1999	3.35	3.35	3.17	3.29
1674	NASDAQ	SCVL	Wed, Nov 3, 1999	3.33	3.40	3.33	3.38
1673	NASDAQ	SCVL	Tue, Nov 2, 1999	3.33	3.42	3.33	3.38
1672	NASDAQ	SCVL	Mon, Nov 1, 1999	3.54	3.54	3.27	3.33
1671	NASDAQ	SCVL	Fri, Oct 29, 1999	3.16	3.54	3.15	3.54
1670	NASDAQ	SCVL	Thu, Oct 28, 1999	3.08	3.21	3.08	3.15
1669	NASDAQ	SCVL	Wed, Oct 27, 1999	3.21	3.21	2.92	3.10
1668	NASDAQ	SCVL	Tue, Oct 26, 1999	3.04	3.17	2.83	3.17
1667	NASDAQ	SCVL	Mon, Oct 25, 1999	3.18	3.25	3.02	3.04
1666	NASDAQ	SCVL	Fri, Oct 22, 1999	3.38	3.38	3.17	3.17
1665	NASDAQ	SCVL	Thu, Oct 21, 1999	3.50	3.58	3.17	3.29
1664	NASDAQ	SCVL	Wed, Oct 20, 1999	3.60	3.71	3.46	3.46
1663	NASDAQ	SCVL	Tue, Oct 19, 1999	3.54	3.71	3.50	3.60
1662	NASDAQ	SCVL	Mon, Oct 18, 1999	3.64	3.75	3.52	3.56
1661	NASDAQ	SCVL	Fri, Oct 15, 1999	3.63	3.71	3.58	3.67
1660	NASDAQ	SCVL	Thu, Oct 14, 1999	3.92	3.92	3.75	3.75
1659	NASDAQ	SCVL	Wed, Oct 13, 1999	4.02	4.04	3.88	3.88
1658	NASDAQ	SCVL	Tue, Oct 12, 1999	3.96	4.04	3.88	3.92
1657	NASDAQ	SCVL	Mon, Oct 11, 1999	4.00	4.04	3.96	4.04
1656	NASDAQ	SCVL	Fri, Oct 8, 1999	4.04	4.08	3.92	4.04
1655	NASDAQ	SCVL	Thu, Oct 7, 1999	3.98	4.08	3.88	4.04
1654	NASDAQ	SCVL	Wed, Oct 6, 1999	4.00	4.00	3.92	3.98
1653	NASDAQ	SCVL	Tue, Oct 5, 1999	3.69	3.98	3.63	3.88
1652	NASDAQ	SCVL	Mon, Oct 4, 1999	3.67	3.71	3.52	3.71
1651	NASDAQ	SCVL	Fri, Oct 1, 1999	3.67	3.69	3.63	3.65
1650	NASDAQ	SCVL	Thu, Sep 30, 1999	3.63	3.71	3.63	3.69
1649	NASDAQ	SCVL	Wed, Sep 29, 1999	3.71	3.71	3.60	3.65
1648	NASDAQ	SCVL	Tue, Sep 28, 1999	3.71	3.75	3.54	3.67
1647	NASDAQ	SCVL	Mon, Sep 27, 1999	3.65	3.83	3.65	3.73
1646	NASDAQ	SCVL	Fri, Sep 24, 1999	3.46	3.63	3.46	3.54
1645	NASDAQ	SCVL	Thu, Sep 23, 1999	3.48	3.58	3.46	3.46
1644	NASDAQ	SCVL	Wed, Sep 22, 1999	3.38	3.58	3.29	3.42
1643	NASDAQ	SCVL	Tue, Sep 21, 1999	3.38	3.42	3.33	3.33
1642	NASDAQ	SCVL	Mon, Sep 20, 1999	3.38	3.54	3.33	3.38
1641	NASDAQ	SCVL	Fri, Sep 17, 1999	3.52	3.52	3.33	3.42
1640	NASDAQ	SCVL	Thu, Sep 16, 1999	3.56	3.58	3.29	3.29
1639	NASDAQ	SCVL	Wed, Sep 15, 1999	3.46	3.63	3.46	3.58
1638	NASDAQ	SCVL	Tue, Sep 14, 1999	3.58	3.58	3.42	3.48
1637	NASDAQ	SCVL	Mon, Sep 13, 1999	3.56	3.63	3.56	3.56
1636	NASDAQ	SCVL	Fri, Sep 10, 1999	3.69	3.69	3.58	3.63
1635	NASDAQ	SCVL	Thu, Sep 9, 1999	3.68	3.75	3.67	3.69
1634	NASDAQ	SCVL	Wed, Sep 8, 1999	3.98	3.98	3.67	3.67
1633	NASDAQ	SCVL	Tue, Sep 7, 1999	4.00	4.04	3.94	4.00
1632	NASDAQ	SCVL	Fri, Sep 3, 1999	4.06	4.08	3.92	4.04
1631	NASDAQ	SCVL	Thu, Sep 2, 1999	4.00	4.00	3.92	3.98
1630	NASDAQ	SCVL	Wed, Sep 1, 1999	3.83	4.06	3.75	4.06
1629	NASDAQ	SCVL	Tue, Aug 31, 1999	4.13	4.13	3.58	3.88
1628	NASDAQ	SCVL	Mon, Aug 30, 1999	4.04	4.13	4.00	4.10
1627	NASDAQ	SCVL	Fri, Aug 27, 1999	4.10	4.10	3.96	4.04
1626	NASDAQ	SCVL	Thu, Aug 26, 1999	4.04	4.08	3.96	4.06
1625	NASDAQ	SCVL	Wed, Aug 25, 1999	4.13	4.13	3.96	4.08
1624	NASDAQ	SCVL	Tue, Aug 24, 1999	4.00	4.13	3.96	4.13
1623	NASDAQ	SCVL	Mon, Aug 23, 1999	4.29	4.29	4.00	4.08
1622	NASDAQ	SCVL	Fri, Aug 20, 1999	4.08	4.17	4.08	4.17
1621	NASDAQ	SCVL	Thu, Aug 19, 1999	4.08	4.17	4.04	4.08
1620	NASDAQ	SCVL	Wed, Aug 18, 1999	4.21	4.25	4.04	4.13
1619	NASDAQ	SCVL	Tue, Aug 17, 1999	3.83	4.00	3.83	4.00
1618	NASDAQ	SCVL	Mon, Aug 16, 1999	3.92	3.92	3.88	3.88
1617	NASDAQ	SCVL	Fri, Aug 13, 1999	3.92	4.00	3.88	3.90
1616	NASDAQ	SCVL	Thu, Aug 12, 1999	3.96	3.96	3.71	3.92
1615	NASDAQ	SCVL	Wed, Aug 11, 1999	3.92	3.96	3.83	3.96
1614	NASDAQ	SCVL	Tue, Aug 10, 1999	4.08	4.13	3.83	3.92
1613	NASDAQ	SCVL	Mon, Aug 9, 1999	4.08	4.13	3.83	4.00
1612	NASDAQ	SCVL	Fri, Aug 6, 1999	4.08	4.13	4.00	4.13
1611	NASDAQ	SCVL	Thu, Aug 5, 1999	4.13	4.29	4.08	4.15
1610	NASDAQ	SCVL	Wed, Aug 4, 1999	4.00	4.17	4.00	4.13
1609	NASDAQ	SCVL	Tue, Aug 3, 1999	3.98	4.08	3.98	4.00
1608	NASDAQ	SCVL	Mon, Aug 2, 1999	4.44	4.44	3.96	3.98
1607	NASDAQ	SCVL	Fri, Jul 30, 1999	4.60	4.60	4.44	4.46
1606	NASDAQ	SCVL	Thu, Jul 29, 1999	4.71	4.71	4.56	4.56
1605	NASDAQ	SCVL	Wed, Jul 28, 1999	4.54	4.69	4.52	4.67
1604	NASDAQ	SCVL	Tue, Jul 27, 1999	4.50	4.58	4.46	4.52
1603	NASDAQ	SCVL	Mon, Jul 26, 1999	4.50	4.63	4.33	4.46
1602	NASDAQ	SCVL	Fri, Jul 23, 1999	4.46	4.54	4.44	4.48
1601	NASDAQ	SCVL	Thu, Jul 22, 1999	4.52	4.54	4.46	4.48
1600	NASDAQ	SCVL	Wed, Jul 21, 1999	4.67	4.73	4.52	4.52
1599	NASDAQ	SCVL	Tue, Jul 20, 1999	4.83	4.85	4.58	4.65
1598	NASDAQ	SCVL	Mon, Jul 19, 1999	4.81	4.88	4.81	4.88
1597	NASDAQ	SCVL	Fri, Jul 16, 1999	5.02	5.06	4.83	4.83
1596	NASDAQ	SCVL	Thu, Jul 15, 1999	5.08	5.17	5.02	5.02
1595	NASDAQ	SCVL	Wed, Jul 14, 1999	5.04	5.25	5.00	5.13
1594	NASDAQ	SCVL	Tue, Jul 13, 1999	5.33	5.33	5.08	5.17
1593	NASDAQ	SCVL	Mon, Jul 12, 1999	5.54	5.54	5.33	5.33
1592	NASDAQ	SCVL	Fri, Jul 9, 1999	5.58	5.60	5.58	5.58
1591	NASDAQ	SCVL	Thu, Jul 8, 1999	5.63	5.63	5.50	5.58
1590	NASDAQ	SCVL	Wed, Jul 7, 1999	5.58	5.65	5.50	5.63
1589	NASDAQ	SCVL	Tue, Jul 6, 1999	5.58	5.63	5.50	5.50
1588	NASDAQ	SCVL	Fri, Jul 2, 1999	5.56	5.69	5.42	5.54
1587	NASDAQ	SCVL	Thu, Jul 1, 1999	5.69	5.69	5.38	5.44
1586	NASDAQ	SCVL	Wed, Jun 30, 1999	5.50	5.71	5.38	5.67
1585	NASDAQ	SCVL	Tue, Jun 29, 1999	5.48	5.50	5.40	5.44
1584	NASDAQ	SCVL	Mon, Jun 28, 1999	5.00	5.48	5.00	5.46
1583	NASDAQ	SCVL	Fri, Jun 25, 1999	5.25	5.25	4.92	5.08
1582	NASDAQ	SCVL	Thu, Jun 24, 1999	5.29	5.33	5.15	5.15
1581	NASDAQ	SCVL	Wed, Jun 23, 1999	5.50	5.50	5.29	5.33
1580	NASDAQ	SCVL	Tue, Jun 22, 1999	5.44	5.54	5.42	5.48
1579	NASDAQ	SCVL	Mon, Jun 21, 1999	5.48	5.50	5.33	5.48
1578	NASDAQ	SCVL	Fri, Jun 18, 1999	5.54	5.54	5.48	5.48
1577	NASDAQ	SCVL	Thu, Jun 17, 1999	5.54	5.60	5.54	5.54
1576	NASDAQ	SCVL	Wed, Jun 16, 1999	5.27	5.63	5.27	5.54
1575	NASDAQ	SCVL	Tue, Jun 15, 1999	5.27	5.35	5.27	5.27
1574	NASDAQ	SCVL	Mon, Jun 14, 1999	5.31	5.40	5.27	5.29
1573	NASDAQ	SCVL	Fri, Jun 11, 1999	5.25	5.38	5.25	5.31
1572	NASDAQ	SCVL	Thu, Jun 10, 1999	5.17	5.31	5.17	5.29
1571	NASDAQ	SCVL	Wed, Jun 9, 1999	5.08	5.15	5.08	5.15
1570	NASDAQ	SCVL	Tue, Jun 8, 1999	5.17	5.17	5.04	5.04
1569	NASDAQ	SCVL	Mon, Jun 7, 1999	5.02	5.15	5.02	5.11
1568	NASDAQ	SCVL	Fri, Jun 4, 1999	5.04	5.22	5.02	5.13
1567	NASDAQ	SCVL	Thu, Jun 3, 1999	5.21	5.27	5.04	5.27
1566	NASDAQ	SCVL	Wed, Jun 2, 1999	5.25	5.38	5.21	5.27
1565	NASDAQ	SCVL	Tue, Jun 1, 1999	5.42	5.46	5.33	5.38
1564	NASDAQ	SCVL	Fri, May 28, 1999	5.04	5.42	5.00	5.42
1563	NASDAQ	SCVL	Thu, May 27, 1999	5.07	5.13	4.96	5.08
1562	NASDAQ	SCVL	Wed, May 26, 1999	4.92	5.04	4.92	5.00
1561	NASDAQ	SCVL	Tue, May 25, 1999	4.73	5.00	4.73	4.92
1560	NASDAQ	SCVL	Mon, May 24, 1999	5.21	5.21	4.67	4.75
1559	NASDAQ	SCVL	Fri, May 21, 1999	5.02	5.21	5.02	5.17
1558	NASDAQ	SCVL	Thu, May 20, 1999	5.02	5.08	5.00	5.02
1557	NASDAQ	SCVL	Wed, May 19, 1999	5.17	5.25	4.96	5.04
1556	NASDAQ	SCVL	Tue, May 18, 1999	5.17	5.21	5.00	5.21
1555	NASDAQ	SCVL	Mon, May 17, 1999	5.25	5.31	5.08	5.17
1554	NASDAQ	SCVL	Fri, May 14, 1999	5.17	5.29	5.04	5.19
1553	NASDAQ	SCVL	Thu, May 13, 1999	5.21	5.33	5.13	5.13
1552	NASDAQ	SCVL	Wed, May 12, 1999	5.13	5.31	5.13	5.25
1551	NASDAQ	SCVL	Tue, May 11, 1999	5.17	5.21	5.04	5.15
1550	NASDAQ	SCVL	Mon, May 10, 1999	5.21	5.25	5.08	5.17
1549	NASDAQ	SCVL	Fri, May 7, 1999	5.31	5.33	5.17	5.17
1548	NASDAQ	SCVL	Thu, May 6, 1999	5.31	5.38	5.19	5.33
1547	NASDAQ	SCVL	Wed, May 5, 1999	5.08	5.25	5.00	5.25
1546	NASDAQ	SCVL	Tue, May 4, 1999	5.02	5.10	4.94	5.08
1545	NASDAQ	SCVL	Mon, May 3, 1999	4.88	5.17	4.88	5.04
1544	NASDAQ	SCVL	Fri, Apr 30, 1999	5.00	5.13	4.88	5.04
1543	NASDAQ	SCVL	Thu, Apr 29, 1999	4.96	5.04	4.88	5.04
1542	NASDAQ	SCVL	Wed, Apr 28, 1999	5.17	5.17	4.92	5.00
1541	NASDAQ	SCVL	Tue, Apr 27, 1999	4.83	5.13	4.83	5.08
1540	NASDAQ	SCVL	Mon, Apr 26, 1999	4.73	4.92	4.71	4.79
1539	NASDAQ	SCVL	Fri, Apr 23, 1999	4.73	4.75	4.69	4.73
1538	NASDAQ	SCVL	Thu, Apr 22, 1999	4.69	4.73	4.54	4.73
1537	NASDAQ	SCVL	Wed, Apr 21, 1999	4.56	4.63	4.50	4.63
1536	NASDAQ	SCVL	Tue, Apr 20, 1999	4.52	4.71	4.50	4.50
1535	NASDAQ	SCVL	Mon, Apr 19, 1999	4.54	4.60	4.29	4.56
1534	NASDAQ	SCVL	Fri, Apr 16, 1999	3.96	4.67	3.96	4.50
1533	NASDAQ	SCVL	Thu, Apr 15, 1999	3.94	3.96	3.75	3.96
1532	NASDAQ	SCVL	Wed, Apr 14, 1999	4.13	4.17	3.88	4.17
1531	NASDAQ	SCVL	Tue, Apr 13, 1999	4.38	4.40	4.10	4.27
1530	NASDAQ	SCVL	Mon, Apr 12, 1999	4.50	4.50	4.33	4.46
1529	NASDAQ	SCVL	Fri, Apr 9, 1999	4.38	4.46	4.33	4.38
1528	NASDAQ	SCVL	Thu, Apr 8, 1999	4.38	4.38	4.33	4.38
1527	NASDAQ	SCVL	Wed, Apr 7, 1999	4.25	4.40	4.25	4.31
1526	NASDAQ	SCVL	Tue, Apr 6, 1999	4.29	4.29	4.08	4.29
1525	NASDAQ	SCVL	Mon, Apr 5, 1999	4.23	4.29	4.21	4.29
1524	NASDAQ	SCVL	Thu, Apr 1, 1999	4.25	4.29	4.21	4.21
1523	NASDAQ	SCVL	Wed, Mar 31, 1999	4.29	4.33	4.17	4.17
1522	NASDAQ	SCVL	Tue, Mar 30, 1999	4.31	4.33	4.17	4.27
1521	NASDAQ	SCVL	Mon, Mar 29, 1999	4.33	4.38	4.25	4.33
1520	NASDAQ	SCVL	Fri, Mar 26, 1999	4.31	4.38	4.21	4.35
1519	NASDAQ	SCVL	Thu, Mar 25, 1999	4.21	4.38	4.21	4.38
1518	NASDAQ	SCVL	Wed, Mar 24, 1999	4.29	4.29	4.21	4.29
1517	NASDAQ	SCVL	Tue, Mar 23, 1999	4.31	4.33	4.13	4.29
1516	NASDAQ	SCVL	Mon, Mar 22, 1999	4.31	4.38	4.29	4.33
1515	NASDAQ	SCVL	Fri, Mar 19, 1999	4.31	4.52	4.31	4.38
1514	NASDAQ	SCVL	Thu, Mar 18, 1999	4.25	4.38	4.21	4.33
1513	NASDAQ	SCVL	Wed, Mar 17, 1999	4.00	4.33	3.98	4.33
1512	NASDAQ	SCVL	Tue, Mar 16, 1999	3.96	4.04	3.92	4.00
1511	NASDAQ	SCVL	Mon, Mar 15, 1999	3.92	4.00	3.79	4.00
1510	NASDAQ	SCVL	Fri, Mar 12, 1999	4.00	4.04	3.92	3.96
1509	NASDAQ	SCVL	Thu, Mar 11, 1999	4.00	4.04	4.00	4.00
1508	NASDAQ	SCVL	Wed, Mar 10, 1999	3.83	4.08	3.83	4.00
1507	NASDAQ	SCVL	Tue, Mar 9, 1999	3.88	3.88	3.75	3.79
1506	NASDAQ	SCVL	Mon, Mar 8, 1999	3.83	3.88	3.71	3.85
1505	NASDAQ	SCVL	Fri, Mar 5, 1999	3.63	3.83	3.63	3.81
1504	NASDAQ	SCVL	Thu, Mar 4, 1999	3.63	3.75	3.54	3.71
1503	NASDAQ	SCVL	Wed, Mar 3, 1999	3.83	3.83	3.58	3.63
1502	NASDAQ	SCVL	Tue, Mar 2, 1999	3.67	4.00	3.65	3.69
1501	NASDAQ	SCVL	Mon, Mar 1, 1999	3.63	3.63	3.54	3.63
1500	NASDAQ	SCVL	Fri, Feb 26, 1999	3.46	3.60	3.46	3.58
1499	NASDAQ	SCVL	Thu, Feb 25, 1999	3.46	3.54	3.46	3.50
1498	NASDAQ	SCVL	Wed, Feb 24, 1999	3.42	3.56	3.42	3.50
1497	NASDAQ	SCVL	Tue, Feb 23, 1999	3.46	3.54	3.42	3.50
1496	NASDAQ	SCVL	Mon, Feb 22, 1999	3.46	3.54	3.46	3.50
1495	NASDAQ	SCVL	Fri, Feb 19, 1999	3.50	3.54	3.42	3.52
1494	NASDAQ	SCVL	Thu, Feb 18, 1999	3.42	3.58	3.42	3.54
1493	NASDAQ	SCVL	Wed, Feb 17, 1999	3.29	3.46	3.29	3.42
1492	NASDAQ	SCVL	Tue, Feb 16, 1999	3.33	3.42	3.29	3.38
1491	NASDAQ	SCVL	Fri, Feb 12, 1999	3.42	3.42	3.33	3.42
1490	NASDAQ	SCVL	Thu, Feb 11, 1999	3.50	3.50	3.33	3.46
1489	NASDAQ	SCVL	Wed, Feb 10, 1999	3.46	3.67	3.21	3.38
1488	NASDAQ	SCVL	Tue, Feb 9, 1999	3.67	3.67	3.25	3.25
1487	NASDAQ	SCVL	Mon, Feb 8, 1999	3.48	3.67	3.33	3.63
1486	NASDAQ	SCVL	Fri, Feb 5, 1999	3.29	3.48	3.29	3.33
1485	NASDAQ	SCVL	Thu, Feb 4, 1999	3.21	3.50	3.17	3.33
1484	NASDAQ	SCVL	Wed, Feb 3, 1999	3.17	3.17	2.96	3.10
1483	NASDAQ	SCVL	Tue, Feb 2, 1999	3.13	3.29	3.08	3.17
1482	NASDAQ	SCVL	Mon, Feb 1, 1999	3.13	3.29	3.13	3.15
1481	NASDAQ	SCVL	Fri, Jan 29, 1999	3.21	3.29	3.04	3.15
1480	NASDAQ	SCVL	Thu, Jan 28, 1999	3.27	3.29	3.21	3.29
1479	NASDAQ	SCVL	Wed, Jan 27, 1999	3.33	3.33	3.19	3.25
1478	NASDAQ	SCVL	Tue, Jan 26, 1999	3.46	3.48	2.92	3.21
1477	NASDAQ	SCVL	Mon, Jan 25, 1999	3.46	3.67	3.46	3.50
1476	NASDAQ	SCVL	Fri, Jan 22, 1999	3.54	3.63	3.46	3.54
1475	NASDAQ	SCVL	Thu, Jan 21, 1999	3.50	3.67	3.46	3.54
1474	NASDAQ	SCVL	Wed, Jan 20, 1999	3.58	3.58	3.46	3.54
1473	NASDAQ	SCVL	Tue, Jan 19, 1999	3.46	3.58	3.42	3.58
1472	NASDAQ	SCVL	Fri, Jan 15, 1999	3.38	3.50	3.38	3.50
1471	NASDAQ	SCVL	Thu, Jan 14, 1999	3.33	3.54	3.21	3.46
1470	NASDAQ	SCVL	Wed, Jan 13, 1999	3.29	3.33	3.13	3.33
1469	NASDAQ	SCVL	Tue, Jan 12, 1999	3.50	3.52	3.25	3.38
1468	NASDAQ	SCVL	Mon, Jan 11, 1999	3.44	3.48	3.44	3.48
1467	NASDAQ	SCVL	Fri, Jan 8, 1999	3.52	3.52	3.46	3.46
1466	NASDAQ	SCVL	Thu, Jan 7, 1999	3.52	3.54	3.44	3.48
1465	NASDAQ	SCVL	Wed, Jan 6, 1999	3.48	3.58	3.48	3.48
1464	NASDAQ	SCVL	Tue, Jan 5, 1999	3.58	3.58	3.50	3.50
1463	NASDAQ	SCVL	Mon, Jan 4, 1999	3.67	3.71	3.48	3.63
1462	NASDAQ	SCVL	Thu, Dec 31, 1998	3.71	3.75	3.63	3.71
1461	NASDAQ	SCVL	Wed, Dec 30, 1998	3.67	3.75	3.50	3.71
1460	NASDAQ	SCVL	Tue, Dec 29, 1998	3.63	3.75	3.54	3.75
1459	NASDAQ	SCVL	Mon, Dec 28, 1998	3.54	3.63	3.52	3.52
1458	NASDAQ	SCVL	Thu, Dec 24, 1998	3.50	3.54	3.33	3.52
1457	NASDAQ	SCVL	Wed, Dec 23, 1998	3.54	3.54	3.33	3.54
1456	NASDAQ	SCVL	Tue, Dec 22, 1998	3.54	3.54	3.33	3.54
1455	NASDAQ	SCVL	Mon, Dec 21, 1998	3.50	3.54	3.33	3.54
1454	NASDAQ	SCVL	Fri, Dec 18, 1998	3.58	3.63	3.44	3.46
1453	NASDAQ	SCVL	Thu, Dec 17, 1998	3.65	3.65	3.44	3.58
1452	NASDAQ	SCVL	Wed, Dec 16, 1998	3.50	3.63	3.33	3.58
1451	NASDAQ	SCVL	Tue, Dec 15, 1998	3.52	3.58	3.48	3.56
1450	NASDAQ	SCVL	Mon, Dec 14, 1998	3.67	3.71	3.38	3.54
1449	NASDAQ	SCVL	Fri, Dec 11, 1998	3.42	3.77	3.38	3.75
1448	NASDAQ	SCVL	Thu, Dec 10, 1998	3.08	3.38	3.04	3.38
1447	NASDAQ	SCVL	Wed, Dec 9, 1998	3.08	3.17	2.96	3.00
1446	NASDAQ	SCVL	Tue, Dec 8, 1998	3.17	3.17	2.91	2.91
1445	NASDAQ	SCVL	Mon, Dec 7, 1998	3.17	3.17	3.00	3.00
1444	NASDAQ	SCVL	Fri, Dec 4, 1998	3.02	3.21	3.00	3.02
1443	NASDAQ	SCVL	Thu, Dec 3, 1998	3.13	3.29	3.08	3.21
1442	NASDAQ	SCVL	Wed, Dec 2, 1998	3.29	3.29	3.17	3.25
1441	NASDAQ	SCVL	Tue, Dec 1, 1998	3.17	3.17	3.17	3.17
1440	NASDAQ	SCVL	Mon, Nov 30, 1998	3.38	3.38	3.19	3.33
1439	NASDAQ	SCVL	Fri, Nov 27, 1998	3.38	3.38	3.17	3.38
1438	NASDAQ	SCVL	Wed, Nov 25, 1998	3.17	3.38	3.17	3.38
1437	NASDAQ	SCVL	Tue, Nov 24, 1998	3.38	3.38	3.21	3.38
1436	NASDAQ	SCVL	Mon, Nov 23, 1998	3.29	3.38	3.29	3.38
1435	NASDAQ	SCVL	Fri, Nov 20, 1998	3.33	3.42	3.33	3.33
1434	NASDAQ	SCVL	Thu, Nov 19, 1998	3.38	3.46	3.33	3.42
1433	NASDAQ	SCVL	Wed, Nov 18, 1998	3.46	3.46	3.33	3.46
1432	NASDAQ	SCVL	Tue, Nov 17, 1998	3.42	3.46	3.38	3.46
1431	NASDAQ	SCVL	Mon, Nov 16, 1998	3.38	3.42	3.25	3.42
1430	NASDAQ	SCVL	Fri, Nov 13, 1998	3.17	3.35	3.13	3.35
1429	NASDAQ	SCVL	Thu, Nov 12, 1998	3.21	3.25	3.08	3.25
1428	NASDAQ	SCVL	Wed, Nov 11, 1998	3.01	3.17	3.01	3.08
1427	NASDAQ	SCVL	Tue, Nov 10, 1998	3.04	3.17	2.92	3.04
1426	NASDAQ	SCVL	Mon, Nov 9, 1998	2.92	3.13	2.92	3.04
1425	NASDAQ	SCVL	Fri, Nov 6, 1998	2.83	3.13	2.83	3.13
1424	NASDAQ	SCVL	Thu, Nov 5, 1998	3.00	3.00	2.83	2.92
1423	NASDAQ	SCVL	Wed, Nov 4, 1998	2.92	3.04	2.83	2.85
1422	NASDAQ	SCVL	Tue, Nov 3, 1998	2.92	3.00	2.92	2.92
1421	NASDAQ	SCVL	Mon, Nov 2, 1998	3.08	3.08	2.92	2.92
1420	NASDAQ	SCVL	Fri, Oct 30, 1998	3.25	3.29	3.00	3.08
1419	NASDAQ	SCVL	Thu, Oct 29, 1998	3.17	3.29	3.15	3.25
1418	NASDAQ	SCVL	Wed, Oct 28, 1998	3.17	3.33	3.17	3.29
1417	NASDAQ	SCVL	Tue, Oct 27, 1998	3.19	3.29	3.19	3.29
1416	NASDAQ	SCVL	Mon, Oct 26, 1998	3.29	3.29	3.21	3.21
1415	NASDAQ	SCVL	Fri, Oct 23, 1998	3.29	3.29	3.17	3.29
1414	NASDAQ	SCVL	Thu, Oct 22, 1998	3.29	3.29	3.17	3.29
1413	NASDAQ	SCVL	Wed, Oct 21, 1998	3.21	3.29	3.17	3.29
1412	NASDAQ	SCVL	Tue, Oct 20, 1998	3.04	3.25	3.00	3.21
1411	NASDAQ	SCVL	Mon, Oct 19, 1998	3.00	3.04	2.90	3.04
1410	NASDAQ	SCVL	Fri, Oct 16, 1998	2.83	2.92	2.75	2.92
1409	NASDAQ	SCVL	Thu, Oct 15, 1998	2.67	2.75	2.50	2.75
1408	NASDAQ	SCVL	Wed, Oct 14, 1998	2.50	2.58	2.50	2.50
1407	NASDAQ	SCVL	Tue, Oct 13, 1998	2.33	2.42	2.33	2.42
1406	NASDAQ	SCVL	Mon, Oct 12, 1998	2.33	2.50	2.29	2.33
1405	NASDAQ	SCVL	Fri, Oct 9, 1998	2.17	2.42	2.17	2.33
1404	NASDAQ	SCVL	Thu, Oct 8, 1998	2.46	2.58	2.17	2.33
1403	NASDAQ	SCVL	Wed, Oct 7, 1998	2.58	2.67	2.46	2.46
1402	NASDAQ	SCVL	Tue, Oct 6, 1998	2.63	2.79	2.63	2.79
1401	NASDAQ	SCVL	Mon, Oct 5, 1998	2.79	2.79	2.63	2.79
1400	NASDAQ	SCVL	Fri, Oct 2, 1998	2.79	2.83	2.79	2.79
1399	NASDAQ	SCVL	Thu, Oct 1, 1998	2.83	3.00	2.79	2.96
1398	NASDAQ	SCVL	Wed, Sep 30, 1998	2.88	3.08	2.88	3.08
1397	NASDAQ	SCVL	Tue, Sep 29, 1998	2.96	3.13	2.96	3.13
1396	NASDAQ	SCVL	Mon, Sep 28, 1998	3.15	3.15	2.96	2.96
1395	NASDAQ	SCVL	Fri, Sep 25, 1998	3.13	3.21	2.98	3.13
1394	NASDAQ	SCVL	Thu, Sep 24, 1998	3.00	3.13	2.92	3.13
1393	NASDAQ	SCVL	Wed, Sep 23, 1998	2.88	3.06	2.88	3.04
1392	NASDAQ	SCVL	Tue, Sep 22, 1998	3.06	3.06	3.00	3.04
1391	NASDAQ	SCVL	Mon, Sep 21, 1998	2.88	3.08	2.75	3.06
1390	NASDAQ	SCVL	Fri, Sep 18, 1998	2.79	2.90	2.79	2.90
1389	NASDAQ	SCVL	Thu, Sep 17, 1998	2.67	2.83	2.67	2.83
1388	NASDAQ	SCVL	Wed, Sep 16, 1998	2.83	2.83	2.67	2.83
1387	NASDAQ	SCVL	Tue, Sep 15, 1998	3.00	3.00	2.83	2.83
1386	NASDAQ	SCVL	Mon, Sep 14, 1998	2.92	3.00	2.92	2.92
1385	NASDAQ	SCVL	Fri, Sep 11, 1998	3.00	3.00	2.92	3.00
1384	NASDAQ	SCVL	Thu, Sep 10, 1998	3.00	3.02	2.85	3.00
1383	NASDAQ	SCVL	Wed, Sep 9, 1998	3.08	3.17	3.02	3.15
1382	NASDAQ	SCVL	Tue, Sep 8, 1998	3.17	3.25	3.08	3.25
1381	NASDAQ	SCVL	Fri, Sep 4, 1998	3.19	3.25	3.17	3.17
1380	NASDAQ	SCVL	Thu, Sep 3, 1998	3.08	3.21	3.08	3.08
1379	NASDAQ	SCVL	Wed, Sep 2, 1998	3.17	3.29	3.00	3.17
1378	NASDAQ	SCVL	Tue, Sep 1, 1998	3.04	3.15	2.92	3.08
1377	NASDAQ	SCVL	Mon, Aug 31, 1998	3.13	3.13	2.83	2.83
1376	NASDAQ	SCVL	Fri, Aug 28, 1998	3.02	3.08	2.92	3.08
1375	NASDAQ	SCVL	Thu, Aug 27, 1998	2.96	3.00	2.88	2.92
1374	NASDAQ	SCVL	Wed, Aug 26, 1998	3.19	3.19	2.92	3.00
1373	NASDAQ	SCVL	Tue, Aug 25, 1998	3.29	3.29	3.21	3.21
1372	NASDAQ	SCVL	Mon, Aug 24, 1998	3.38	3.38	3.21	3.21
1371	NASDAQ	SCVL	Fri, Aug 21, 1998	3.33	3.42	3.25	3.25
1370	NASDAQ	SCVL	Thu, Aug 20, 1998	3.42	3.42	3.29	3.33
1369	NASDAQ	SCVL	Wed, Aug 19, 1998	3.33	3.42	3.33	3.33
1368	NASDAQ	SCVL	Tue, Aug 18, 1998	3.38	3.38	3.33	3.35
1367	NASDAQ	SCVL	Mon, Aug 17, 1998	3.29	3.38	3.29	3.38
1366	NASDAQ	SCVL	Fri, Aug 14, 1998	3.44	3.44	3.25	3.33
1365	NASDAQ	SCVL	Thu, Aug 13, 1998	3.46	3.58	3.33	3.35
1364	NASDAQ	SCVL	Wed, Aug 12, 1998	3.25	3.58	3.25	3.48
1363	NASDAQ	SCVL	Tue, Aug 11, 1998	3.38	3.54	3.25	3.25
1362	NASDAQ	SCVL	Mon, Aug 10, 1998	3.50	3.60	3.50	3.60
1361	NASDAQ	SCVL	Fri, Aug 7, 1998	3.63	3.67	3.58	3.67
1360	NASDAQ	SCVL	Thu, Aug 6, 1998	3.58	3.67	3.46	3.58
1359	NASDAQ	SCVL	Wed, Aug 5, 1998	3.54	3.67	3.54	3.60
1358	NASDAQ	SCVL	Tue, Aug 4, 1998	3.54	3.69	3.54	3.54
1357	NASDAQ	SCVL	Mon, Aug 3, 1998	3.65	3.65	3.54	3.56
1356	NASDAQ	SCVL	Fri, Jul 31, 1998	3.67	3.67	3.54	3.54
1355	NASDAQ	SCVL	Thu, Jul 30, 1998	3.52	3.67	3.44	3.56
1354	NASDAQ	SCVL	Wed, Jul 29, 1998	3.67	3.83	3.35	3.44
1353	NASDAQ	SCVL	Tue, Jul 28, 1998	3.83	4.08	3.67	3.67
1352	NASDAQ	SCVL	Mon, Jul 27, 1998	3.92	4.08	3.83	3.83
1351	NASDAQ	SCVL	Fri, Jul 24, 1998	4.04	4.17	4.00	4.13
1350	NASDAQ	SCVL	Thu, Jul 23, 1998	4.31	4.38	4.00	4.00
1349	NASDAQ	SCVL	Wed, Jul 22, 1998	4.58	4.67	4.33	4.42
1348	NASDAQ	SCVL	Tue, Jul 21, 1998	4.54	4.88	4.54	4.60
1347	NASDAQ	SCVL	Mon, Jul 20, 1998	4.58	4.67	4.54	4.67
1346	NASDAQ	SCVL	Fri, Jul 17, 1998	4.58	4.67	4.58	4.67
1345	NASDAQ	SCVL	Thu, Jul 16, 1998	4.67	4.67	4.54	4.58
1344	NASDAQ	SCVL	Wed, Jul 15, 1998	4.50	4.60	4.50	4.60
1343	NASDAQ	SCVL	Tue, Jul 14, 1998	4.54	4.54	4.33	4.54
1342	NASDAQ	SCVL	Mon, Jul 13, 1998	4.58	4.58	4.56	4.58
1341	NASDAQ	SCVL	Fri, Jul 10, 1998	4.63	4.63	4.54	4.54
1340	NASDAQ	SCVL	Thu, Jul 9, 1998	4.67	4.71	4.54	4.63
1339	NASDAQ	SCVL	Wed, Jul 8, 1998	4.67	4.71	4.67	4.71
1338	NASDAQ	SCVL	Tue, Jul 7, 1998	4.67	4.75	4.67	4.67
1337	NASDAQ	SCVL	Mon, Jul 6, 1998	4.67	4.79	4.67	4.71
1336	NASDAQ	SCVL	Thu, Jul 2, 1998	4.63	4.75	4.63	4.67
1335	NASDAQ	SCVL	Wed, Jul 1, 1998	4.58	4.67	4.54	4.63
1334	NASDAQ	SCVL	Tue, Jun 30, 1998	4.63	4.79	4.63	4.63
1333	NASDAQ	SCVL	Mon, Jun 29, 1998	4.54	4.88	4.54	4.63
1332	NASDAQ	SCVL	Fri, Jun 26, 1998	4.29	4.63	4.29	4.58
1331	NASDAQ	SCVL	Thu, Jun 25, 1998	4.29	4.31	4.29	4.29
1330	NASDAQ	SCVL	Wed, Jun 24, 1998	4.33	4.33	4.29	4.29
1329	NASDAQ	SCVL	Tue, Jun 23, 1998	4.00	4.35	4.00	4.35
1328	NASDAQ	SCVL	Mon, Jun 22, 1998	4.00	4.08	3.88	4.00
1327	NASDAQ	SCVL	Fri, Jun 19, 1998	4.10	4.10	3.63	3.96
1326	NASDAQ	SCVL	Thu, Jun 18, 1998	4.38	4.38	4.00	4.08
1325	NASDAQ	SCVL	Wed, Jun 17, 1998	4.38	4.38	4.25	4.33
1324	NASDAQ	SCVL	Tue, Jun 16, 1998	4.42	4.42	4.25	4.33
1323	NASDAQ	SCVL	Mon, Jun 15, 1998	4.33	4.38	4.25	4.33
1322	NASDAQ	SCVL	Fri, Jun 12, 1998	4.50	4.56	4.33	4.38
1321	NASDAQ	SCVL	Thu, Jun 11, 1998	4.42	4.58	4.42	4.58
1320	NASDAQ	SCVL	Wed, Jun 10, 1998	4.44	4.54	4.42	4.52
1319	NASDAQ	SCVL	Tue, Jun 9, 1998	4.54	4.54	4.46	4.46
1318	NASDAQ	SCVL	Mon, Jun 8, 1998	4.38	4.54	4.38	4.54
1317	NASDAQ	SCVL	Fri, Jun 5, 1998	4.42	4.50	4.38	4.38
1316	NASDAQ	SCVL	Thu, Jun 4, 1998	4.58	4.63	4.38	4.50
1315	NASDAQ	SCVL	Wed, Jun 3, 1998	4.50	4.58	4.50	4.58
1314	NASDAQ	SCVL	Tue, Jun 2, 1998	4.58	4.67	4.50	4.56
1313	NASDAQ	SCVL	Mon, Jun 1, 1998	4.71	4.71	4.58	4.60
1312	NASDAQ	SCVL	Fri, May 29, 1998	4.42	4.71	4.42	4.67
1311	NASDAQ	SCVL	Thu, May 28, 1998	4.33	4.54	4.33	4.54
1310	NASDAQ	SCVL	Wed, May 27, 1998	4.31	4.50	4.29	4.46
1309	NASDAQ	SCVL	Tue, May 26, 1998	4.29	4.42	4.29	4.42
1308	NASDAQ	SCVL	Fri, May 22, 1998	4.29	4.42	4.29	4.38
1307	NASDAQ	SCVL	Thu, May 21, 1998	4.52	4.54	4.29	4.42
1306	NASDAQ	SCVL	Wed, May 20, 1998	4.54	4.63	4.50	4.52
1305	NASDAQ	SCVL	Tue, May 19, 1998	4.42	4.65	4.35	4.54
1304	NASDAQ	SCVL	Mon, May 18, 1998	4.50	4.67	4.38	4.46
1303	NASDAQ	SCVL	Fri, May 15, 1998	4.75	4.83	4.54	4.54
1302	NASDAQ	SCVL	Thu, May 14, 1998	5.00	5.00	4.67	4.75
1301	NASDAQ	SCVL	Wed, May 13, 1998	4.58	4.75	4.58	4.67
1300	NASDAQ	SCVL	Tue, May 12, 1998	4.42	4.67	4.38	4.56
1299	NASDAQ	SCVL	Mon, May 11, 1998	4.29	4.50	4.17	4.42
1298	NASDAQ	SCVL	Fri, May 8, 1998	4.10	4.29	4.10	4.29
1297	NASDAQ	SCVL	Thu, May 7, 1998	4.15	4.25	4.08	4.08
1296	NASDAQ	SCVL	Wed, May 6, 1998	4.17	4.17	4.04	4.04
1295	NASDAQ	SCVL	Tue, May 5, 1998	4.08	4.21	4.04	4.04
1294	NASDAQ	SCVL	Mon, May 4, 1998	4.25	4.25	4.06	4.17
1293	NASDAQ	SCVL	Fri, May 1, 1998	3.75	4.25	3.75	4.17
1292	NASDAQ	SCVL	Thu, Apr 30, 1998	3.83	3.83	3.75	3.79
1291	NASDAQ	SCVL	Wed, Apr 29, 1998	3.83	3.83	3.71	3.83
1290	NASDAQ	SCVL	Tue, Apr 28, 1998	3.88	3.88	3.71	3.79
1289	NASDAQ	SCVL	Mon, Apr 27, 1998	3.75	3.88	3.67	3.79
1288	NASDAQ	SCVL	Fri, Apr 24, 1998	3.96	3.96	3.79	3.88
1287	NASDAQ	SCVL	Thu, Apr 23, 1998	4.00	4.00	3.85	3.96
1286	NASDAQ	SCVL	Wed, Apr 22, 1998	3.98	4.04	3.98	4.00
1285	NASDAQ	SCVL	Tue, Apr 21, 1998	3.88	4.08	3.88	4.04
1284	NASDAQ	SCVL	Mon, Apr 20, 1998	3.75	3.88	3.71	3.83
1283	NASDAQ	SCVL	Fri, Apr 17, 1998	3.83	3.88	3.79	3.83
1282	NASDAQ	SCVL	Thu, Apr 16, 1998	3.75	3.88	3.75	3.88
1281	NASDAQ	SCVL	Wed, Apr 15, 1998	3.79	3.79	3.67	3.79
1280	NASDAQ	SCVL	Tue, Apr 14, 1998	3.67	3.79	3.63	3.75
1279	NASDAQ	SCVL	Mon, Apr 13, 1998	3.71	3.71	3.54	3.63
1278	NASDAQ	SCVL	Thu, Apr 9, 1998	3.58	3.67	3.58	3.67
1277	NASDAQ	SCVL	Wed, Apr 8, 1998	3.75	3.83	3.75	3.83
1276	NASDAQ	SCVL	Tue, Apr 7, 1998	3.96	3.96	3.71	3.71
1275	NASDAQ	SCVL	Mon, Apr 6, 1998	3.92	3.98	3.83	3.90
1274	NASDAQ	SCVL	Fri, Apr 3, 1998	3.71	4.00	3.69	3.92
1273	NASDAQ	SCVL	Thu, Apr 2, 1998	3.67	3.75	3.63	3.67
1272	NASDAQ	SCVL	Wed, Apr 1, 1998	3.58	3.67	3.50	3.58
1271	NASDAQ	SCVL	Tue, Mar 31, 1998	3.33	3.58	3.29	3.58
1270	NASDAQ	SCVL	Mon, Mar 30, 1998	3.33	3.40	3.21	3.40
1269	NASDAQ	SCVL	Fri, Mar 27, 1998	3.25	3.29	3.04	3.21
1268	NASDAQ	SCVL	Thu, Mar 26, 1998	3.33	3.42	3.29	3.40
1267	NASDAQ	SCVL	Wed, Mar 25, 1998	3.31	3.38	3.31	3.31
1266	NASDAQ	SCVL	Tue, Mar 24, 1998	3.29	3.42	3.29	3.31
1265	NASDAQ	SCVL	Mon, Mar 23, 1998	3.33	3.42	3.29	3.29
1264	NASDAQ	SCVL	Fri, Mar 20, 1998	3.33	3.42	3.33	3.40
1263	NASDAQ	SCVL	Thu, Mar 19, 1998	3.38	3.50	3.33	3.38
1262	NASDAQ	SCVL	Wed, Mar 18, 1998	3.46	3.58	3.38	3.50
1261	NASDAQ	SCVL	Tue, Mar 17, 1998	3.50	3.58	3.50	3.50
1260	NASDAQ	SCVL	Mon, Mar 16, 1998	3.67	3.67	3.54	3.54
1259	NASDAQ	SCVL	Fri, Mar 13, 1998	3.54	3.67	3.54	3.67
1258	NASDAQ	SCVL	Thu, Mar 12, 1998	3.58	3.67	3.54	3.58
1257	NASDAQ	SCVL	Wed, Mar 11, 1998	3.67	3.67	3.52	3.65
1256	NASDAQ	SCVL	Tue, Mar 10, 1998	3.58	3.67	3.50	3.67
1255	NASDAQ	SCVL	Mon, Mar 9, 1998	3.58	3.58	3.50	3.58
1254	NASDAQ	SCVL	Fri, Mar 6, 1998	3.42	3.58	3.42	3.52
1253	NASDAQ	SCVL	Thu, Mar 5, 1998	3.29	3.50	3.29	3.44
1252	NASDAQ	SCVL	Wed, Mar 4, 1998	3.33	3.38	3.25	3.33
1251	NASDAQ	SCVL	Tue, Mar 3, 1998	3.38	3.42	3.29	3.38
1250	NASDAQ	SCVL	Mon, Mar 2, 1998	3.50	3.58	3.40	3.46
1249	NASDAQ	SCVL	Fri, Feb 27, 1998	3.65	3.65	3.48	3.54
1248	NASDAQ	SCVL	Thu, Feb 26, 1998	3.52	3.71	3.52	3.60
1247	NASDAQ	SCVL	Wed, Feb 25, 1998	3.50	3.54	3.46	3.54
1246	NASDAQ	SCVL	Tue, Feb 24, 1998	3.33	3.58	3.29	3.42
1245	NASDAQ	SCVL	Mon, Feb 23, 1998	3.42	3.42	3.29	3.33
1244	NASDAQ	SCVL	Fri, Feb 20, 1998	3.29	3.33	3.29	3.33
1243	NASDAQ	SCVL	Thu, Feb 19, 1998	3.38	3.38	3.29	3.33
1242	NASDAQ	SCVL	Wed, Feb 18, 1998	3.29	3.33	3.25	3.29
1241	NASDAQ	SCVL	Tue, Feb 17, 1998	3.33	3.39	3.29	3.33
1240	NASDAQ	SCVL	Fri, Feb 13, 1998	3.25	3.33	3.13	3.31
1239	NASDAQ	SCVL	Thu, Feb 12, 1998	3.25	3.25	3.13	3.25
1238	NASDAQ	SCVL	Wed, Feb 11, 1998	3.25	3.25	3.13	3.13
1237	NASDAQ	SCVL	Tue, Feb 10, 1998	3.13	3.25	3.08	3.17
1236	NASDAQ	SCVL	Mon, Feb 9, 1998	3.04	3.13	3.04	3.08
1235	NASDAQ	SCVL	Fri, Feb 6, 1998	3.17	3.17	3.04	3.08
1234	NASDAQ	SCVL	Thu, Feb 5, 1998	3.08	3.13	3.00	3.08
1233	NASDAQ	SCVL	Wed, Feb 4, 1998	3.04	3.04	2.92	3.00
1232	NASDAQ	SCVL	Tue, Feb 3, 1998	3.00	3.08	2.88	2.96
1231	NASDAQ	SCVL	Mon, Feb 2, 1998	2.79	3.00	2.71	2.88
1230	NASDAQ	SCVL	Fri, Jan 30, 1998	2.83	2.83	2.67	2.79
1229	NASDAQ	SCVL	Thu, Jan 29, 1998	2.71	2.81	2.58	2.81
1228	NASDAQ	SCVL	Wed, Jan 28, 1998	2.83	2.83	2.67	2.75
1227	NASDAQ	SCVL	Tue, Jan 27, 1998	2.75	2.79	2.71	2.75
1226	NASDAQ	SCVL	Mon, Jan 26, 1998	2.83	2.83	2.67	2.73
1225	NASDAQ	SCVL	Fri, Jan 23, 1998	2.75	2.96	2.67	2.73
1224	NASDAQ	SCVL	Thu, Jan 22, 1998	2.73	2.73	2.63	2.67
1223	NASDAQ	SCVL	Wed, Jan 21, 1998	2.67	2.67	2.60	2.67
1222	NASDAQ	SCVL	Tue, Jan 20, 1998	2.67	2.75	2.58	2.67
1221	NASDAQ	SCVL	Fri, Jan 16, 1998	2.54	2.75	2.54	2.75
1220	NASDAQ	SCVL	Thu, Jan 15, 1998	2.54	2.67	2.54	2.67
1219	NASDAQ	SCVL	Wed, Jan 14, 1998	2.67	2.67	2.58	2.58
1218	NASDAQ	SCVL	Tue, Jan 13, 1998	2.63	2.71	2.58	2.60
1217	NASDAQ	SCVL	Mon, Jan 12, 1998	2.67	2.71	2.63	2.67
1216	NASDAQ	SCVL	Fri, Jan 9, 1998	2.79	2.83	2.71	2.75
1215	NASDAQ	SCVL	Thu, Jan 8, 1998	2.75	2.83	2.75	2.81
1214	NASDAQ	SCVL	Wed, Jan 7, 1998	2.71	2.83	2.71	2.83
1213	NASDAQ	SCVL	Tue, Jan 6, 1998	2.79	2.79	2.71	2.71
1212	NASDAQ	SCVL	Mon, Jan 5, 1998	2.75	2.79	2.63	2.79
1211	NASDAQ	SCVL	Fri, Jan 2, 1998	2.71	2.71	2.63	2.67
1210	NASDAQ	SCVL	Wed, Dec 31, 1997	2.67	2.71	2.54	2.71
1209	NASDAQ	SCVL	Tue, Dec 30, 1997	2.56	2.67	2.56	2.67
1208	NASDAQ	SCVL	Mon, Dec 29, 1997	2.58	2.58	2.50	2.50
1207	NASDAQ	SCVL	Fri, Dec 26, 1997	2.50	2.58	2.50	2.54
1206	NASDAQ	SCVL	Wed, Dec 24, 1997	2.58	2.58	2.52	2.58
1205	NASDAQ	SCVL	Tue, Dec 23, 1997	2.50	2.63	2.50	2.50
1204	NASDAQ	SCVL	Mon, Dec 22, 1997	2.63	2.73	2.50	2.50
1203	NASDAQ	SCVL	Fri, Dec 19, 1997	2.79	2.79	2.67	2.67
1202	NASDAQ	SCVL	Thu, Dec 18, 1997	2.88	2.92	2.67	2.75
1201	NASDAQ	SCVL	Wed, Dec 17, 1997	2.96	3.00	2.88	2.88
1200	NASDAQ	SCVL	Tue, Dec 16, 1997	3.00	3.08	2.96	3.04
1199	NASDAQ	SCVL	Mon, Dec 15, 1997	3.08	3.08	3.00	3.00
1198	NASDAQ	SCVL	Fri, Dec 12, 1997	3.00	3.08	3.00	3.04
1197	NASDAQ	SCVL	Thu, Dec 11, 1997	3.00	3.04	3.00	3.04
1196	NASDAQ	SCVL	Wed, Dec 10, 1997	3.00	3.08	3.00	3.00
1195	NASDAQ	SCVL	Tue, Dec 9, 1997	3.08	3.08	3.00	3.00
1194	NASDAQ	SCVL	Mon, Dec 8, 1997	3.00	3.08	3.00	3.08
1193	NASDAQ	SCVL	Fri, Dec 5, 1997	3.00	3.04	3.00	3.00
1192	NASDAQ	SCVL	Thu, Dec 4, 1997	3.04	3.04	3.00	3.00
1191	NASDAQ	SCVL	Wed, Dec 3, 1997	3.04	3.04	3.00	3.02
1190	NASDAQ	SCVL	Tue, Dec 2, 1997	3.13	3.13	2.92	3.00
1189	NASDAQ	SCVL	Mon, Dec 1, 1997	3.04	3.08	2.92	3.08
1188	NASDAQ	SCVL	Fri, Nov 28, 1997	3.13	3.13	3.00	3.00
1187	NASDAQ	SCVL	Wed, Nov 26, 1997	3.13	3.13	3.00	3.00
1186	NASDAQ	SCVL	Tue, Nov 25, 1997	3.00	3.13	3.00	3.13
1185	NASDAQ	SCVL	Mon, Nov 24, 1997	3.00	3.00	2.83	2.88
1184	NASDAQ	SCVL	Fri, Nov 21, 1997	2.96	3.00	2.88	2.92
1183	NASDAQ	SCVL	Thu, Nov 20, 1997	3.08	3.08	2.96	2.96
1182	NASDAQ	SCVL	Wed, Nov 19, 1997	3.10	3.17	3.00	3.08
1181	NASDAQ	SCVL	Tue, Nov 18, 1997	3.08	3.17	3.04	3.13
1180	NASDAQ	SCVL	Mon, Nov 17, 1997	3.17	3.25	3.17	3.17
1179	NASDAQ	SCVL	Fri, Nov 14, 1997	3.17	3.21	3.04	3.21
1178	NASDAQ	SCVL	Thu, Nov 13, 1997	3.13	3.17	3.00	3.13
1177	NASDAQ	SCVL	Wed, Nov 12, 1997	3.17	3.17	2.94	3.15
1176	NASDAQ	SCVL	Tue, Nov 11, 1997	2.83	3.33	2.79	3.17
1175	NASDAQ	SCVL	Mon, Nov 10, 1997	2.88	2.88	2.75	2.83
1174	NASDAQ	SCVL	Fri, Nov 7, 1997	2.88	3.00	2.83	2.83
1173	NASDAQ	SCVL	Thu, Nov 6, 1997	3.00	3.04	2.96	3.00
1172	NASDAQ	SCVL	Wed, Nov 5, 1997	2.88	3.00	2.88	3.00
1171	NASDAQ	SCVL	Tue, Nov 4, 1997	2.88	2.96	2.79	2.92
1170	NASDAQ	SCVL	Mon, Nov 3, 1997	2.83	2.88	2.71	2.75
1169	NASDAQ	SCVL	Fri, Oct 31, 1997	2.46	2.67	2.42	2.63
1168	NASDAQ	SCVL	Thu, Oct 30, 1997	2.42	2.50	2.33	2.48
1167	NASDAQ	SCVL	Wed, Oct 29, 1997	2.33	2.50	2.33	2.42
1166	NASDAQ	SCVL	Tue, Oct 28, 1997	2.33	2.42	2.25	2.29
1165	NASDAQ	SCVL	Mon, Oct 27, 1997	2.50	2.50	2.33	2.33
1164	NASDAQ	SCVL	Fri, Oct 24, 1997	2.58	2.63	2.52	2.59
1163	NASDAQ	SCVL	Thu, Oct 23, 1997	2.54	2.67	2.54	2.58
1162	NASDAQ	SCVL	Wed, Oct 22, 1997	2.71	2.71	2.58	2.67
1161	NASDAQ	SCVL	Tue, Oct 21, 1997	2.71	2.71	2.58	2.58
1160	NASDAQ	SCVL	Mon, Oct 20, 1997	2.58	2.67	2.58	2.63
1159	NASDAQ	SCVL	Fri, Oct 17, 1997	2.58	2.67	2.58	2.63
1158	NASDAQ	SCVL	Thu, Oct 16, 1997	2.58	2.75	2.58	2.71
1157	NASDAQ	SCVL	Wed, Oct 15, 1997	2.58	2.71	2.58	2.58
1156	NASDAQ	SCVL	Tue, Oct 14, 1997	2.63	2.71	2.52	2.71
1155	NASDAQ	SCVL	Mon, Oct 13, 1997	2.56	2.67	2.56	2.58
1154	NASDAQ	SCVL	Fri, Oct 10, 1997	2.63	2.67	2.50	2.63
1153	NASDAQ	SCVL	Thu, Oct 9, 1997	2.75	2.75	2.54	2.58
1152	NASDAQ	SCVL	Wed, Oct 8, 1997	2.83	2.88	2.77	2.88
1151	NASDAQ	SCVL	Tue, Oct 7, 1997	2.75	2.83	2.71	2.81
1150	NASDAQ	SCVL	Mon, Oct 6, 1997	2.71	2.75	2.65	2.71
1149	NASDAQ	SCVL	Fri, Oct 3, 1997	2.83	2.83	2.63	2.67
1148	NASDAQ	SCVL	Thu, Oct 2, 1997	2.96	2.96	2.71	2.83
1147	NASDAQ	SCVL	Wed, Oct 1, 1997	3.00	3.08	2.92	3.00
1146	NASDAQ	SCVL	Tue, Sep 30, 1997	2.92	3.04	2.92	3.00
1145	NASDAQ	SCVL	Mon, Sep 29, 1997	3.04	3.13	2.92	3.00
1144	NASDAQ	SCVL	Fri, Sep 26, 1997	3.00	3.13	3.00	3.13
1143	NASDAQ	SCVL	Thu, Sep 25, 1997	3.17	3.21	3.00	3.00
1142	NASDAQ	SCVL	Wed, Sep 24, 1997	3.31	3.31	3.21	3.21
1141	NASDAQ	SCVL	Tue, Sep 23, 1997	3.25	3.31	3.17	3.25
1140	NASDAQ	SCVL	Mon, Sep 22, 1997	3.38	3.38	3.21	3.25
1139	NASDAQ	SCVL	Fri, Sep 19, 1997	3.38	3.46	3.25	3.25
1138	NASDAQ	SCVL	Thu, Sep 18, 1997	3.38	3.46	3.38	3.38
1137	NASDAQ	SCVL	Wed, Sep 17, 1997	3.25	3.46	3.25	3.42
1136	NASDAQ	SCVL	Tue, Sep 16, 1997	3.21	3.33	3.21	3.25
1135	NASDAQ	SCVL	Mon, Sep 15, 1997	3.42	3.50	3.17	3.29
1134	NASDAQ	SCVL	Fri, Sep 12, 1997	3.46	3.50	3.42	3.42
1133	NASDAQ	SCVL	Thu, Sep 11, 1997	3.63	3.67	3.46	3.46
1132	NASDAQ	SCVL	Wed, Sep 10, 1997	3.71	3.71	3.71	3.71
1131	NASDAQ	SCVL	Tue, Sep 9, 1997	3.75	3.77	3.67	3.75
1130	NASDAQ	SCVL	Mon, Sep 8, 1997	3.71	3.71	3.71	3.71
1129	NASDAQ	SCVL	Fri, Sep 5, 1997	3.71	3.83	3.71	3.71
1128	NASDAQ	SCVL	Thu, Sep 4, 1997	3.83	3.83	3.71	3.71
1127	NASDAQ	SCVL	Wed, Sep 3, 1997	3.83	3.83	3.75	3.81
1126	NASDAQ	SCVL	Tue, Sep 2, 1997	3.67	3.79	3.63	3.75
1125	NASDAQ	SCVL	Fri, Aug 29, 1997	3.67	3.67	3.63	3.63
1124	NASDAQ	SCVL	Thu, Aug 28, 1997	3.63	3.67	3.63	3.67
1123	NASDAQ	SCVL	Wed, Aug 27, 1997	3.58	3.67	3.58	3.63
1122	NASDAQ	SCVL	Tue, Aug 26, 1997	3.67	3.67	3.58	3.67
1121	NASDAQ	SCVL	Mon, Aug 25, 1997	3.71	3.79	3.71	3.71
1120	NASDAQ	SCVL	Fri, Aug 22, 1997	3.79	3.83	3.71	3.71
1119	NASDAQ	SCVL	Thu, Aug 21, 1997	3.75	3.83	3.71	3.79
1118	NASDAQ	SCVL	Wed, Aug 20, 1997	3.71	3.83	3.71	3.83
1117	NASDAQ	SCVL	Tue, Aug 19, 1997	3.67	3.75	3.67	3.75
1116	NASDAQ	SCVL	Mon, Aug 18, 1997	3.83	3.83	3.67	3.67
1115	NASDAQ	SCVL	Fri, Aug 15, 1997	3.88	3.88	3.71	3.75
1114	NASDAQ	SCVL	Thu, Aug 14, 1997	3.67	3.83	3.63	3.79
1113	NASDAQ	SCVL	Wed, Aug 13, 1997	3.58	3.66	3.58	3.58
1112	NASDAQ	SCVL	Tue, Aug 12, 1997	3.71	3.71	3.58	3.58
1111	NASDAQ	SCVL	Mon, Aug 11, 1997	3.63	3.71	3.63	3.65
1110	NASDAQ	SCVL	Fri, Aug 8, 1997	3.63	3.75	3.63	3.63
1109	NASDAQ	SCVL	Thu, Aug 7, 1997	3.58	3.75	3.58	3.75
1108	NASDAQ	SCVL	Wed, Aug 6, 1997	3.50	3.71	3.50	3.67
1107	NASDAQ	SCVL	Tue, Aug 5, 1997	3.42	3.54	3.42	3.50
1106	NASDAQ	SCVL	Mon, Aug 4, 1997	3.42	3.50	3.42	3.42
1105	NASDAQ	SCVL	Fri, Aug 1, 1997	3.38	3.42	3.38	3.42
1104	NASDAQ	SCVL	Thu, Jul 31, 1997	3.42	3.46	3.33	3.38
1103	NASDAQ	SCVL	Wed, Jul 30, 1997	3.42	3.46	3.42	3.42
1102	NASDAQ	SCVL	Tue, Jul 29, 1997	3.42	3.42	3.42	3.42
1101	NASDAQ	SCVL	Mon, Jul 28, 1997	3.49	3.49	3.42	3.42
1100	NASDAQ	SCVL	Fri, Jul 25, 1997	3.46	3.50	3.42	3.50
1099	NASDAQ	SCVL	Thu, Jul 24, 1997	3.48	3.48	3.42	3.42
1098	NASDAQ	SCVL	Wed, Jul 23, 1997	3.50	3.50	3.42	3.46
1097	NASDAQ	SCVL	Tue, Jul 22, 1997	3.42	3.50	3.42	3.44
1096	NASDAQ	SCVL	Mon, Jul 21, 1997	3.66	3.66	3.42	3.42
1095	NASDAQ	SCVL	Fri, Jul 18, 1997	3.67	3.67	3.58	3.58
1094	NASDAQ	SCVL	Thu, Jul 17, 1997	3.63	3.67	3.58	3.67
1093	NASDAQ	SCVL	Wed, Jul 16, 1997	3.63	3.63	3.54	3.58
1092	NASDAQ	SCVL	Tue, Jul 15, 1997	3.50	3.63	3.50	3.63
1091	NASDAQ	SCVL	Mon, Jul 14, 1997	3.46	3.58	3.46	3.58
1090	NASDAQ	SCVL	Fri, Jul 11, 1997	3.58	3.58	3.46	3.50
1089	NASDAQ	SCVL	Thu, Jul 10, 1997	3.58	3.58	3.46	3.50
1088	NASDAQ	SCVL	Wed, Jul 9, 1997	3.38	3.58	3.38	3.50
1087	NASDAQ	SCVL	Tue, Jul 8, 1997	3.42	3.42	3.33	3.42
1086	NASDAQ	SCVL	Mon, Jul 7, 1997	3.38	3.42	3.33	3.38
1085	NASDAQ	SCVL	Thu, Jul 3, 1997	3.33	3.38	3.33	3.33
1084	NASDAQ	SCVL	Wed, Jul 2, 1997	3.29	3.38	3.29	3.33
1083	NASDAQ	SCVL	Tue, Jul 1, 1997	3.29	3.38	3.29	3.29
1082	NASDAQ	SCVL	Mon, Jun 30, 1997	3.38	3.38	3.29	3.33
1081	NASDAQ	SCVL	Fri, Jun 27, 1997	3.29	3.38	3.29	3.30
1080	NASDAQ	SCVL	Thu, Jun 26, 1997	3.38	3.38	3.25	3.29
1079	NASDAQ	SCVL	Wed, Jun 25, 1997	3.17	3.38	3.17	3.25
1078	NASDAQ	SCVL	Tue, Jun 24, 1997	2.96	3.21	2.96	3.17
1077	NASDAQ	SCVL	Mon, Jun 23, 1997	3.00	3.00	2.90	3.00
1076	NASDAQ	SCVL	Fri, Jun 20, 1997	2.96	3.00	2.88	3.00
1075	NASDAQ	SCVL	Thu, Jun 19, 1997	2.88	2.96	2.88	2.96
1074	NASDAQ	SCVL	Wed, Jun 18, 1997	2.96	2.96	2.88	2.88
1073	NASDAQ	SCVL	Tue, Jun 17, 1997	2.92	2.96	2.83	2.88
1072	NASDAQ	SCVL	Mon, Jun 16, 1997	2.88	2.92	2.83	2.83
1071	NASDAQ	SCVL	Fri, Jun 13, 1997	2.71	2.88	2.71	2.83
1070	NASDAQ	SCVL	Thu, Jun 12, 1997	2.67	2.75	2.58	2.75
1069	NASDAQ	SCVL	Wed, Jun 11, 1997	2.67	2.67	2.58	2.65
1068	NASDAQ	SCVL	Tue, Jun 10, 1997	2.58	2.67	2.58	2.58
1067	NASDAQ	SCVL	Mon, Jun 9, 1997	2.54	2.67	2.54	2.65
1066	NASDAQ	SCVL	Fri, Jun 6, 1997	2.63	2.66	2.54	2.54
1065	NASDAQ	SCVL	Thu, Jun 5, 1997	2.56	2.56	2.50	2.50
1064	NASDAQ	SCVL	Wed, Jun 4, 1997	2.50	2.63	2.50	2.50
1063	NASDAQ	SCVL	Tue, Jun 3, 1997	2.50	2.50	2.50	2.50
1062	NASDAQ	SCVL	Mon, Jun 2, 1997	2.50	2.63	2.50	2.54
1061	NASDAQ	SCVL	Fri, May 30, 1997	2.58	2.63	2.46	2.63
1060	NASDAQ	SCVL	Thu, May 29, 1997	2.50	2.63	2.50	2.63
1059	NASDAQ	SCVL	Wed, May 28, 1997	2.63	2.63	2.50	2.50
1058	NASDAQ	SCVL	Tue, May 27, 1997	2.67	2.67	2.50	2.50
1057	NASDAQ	SCVL	Fri, May 23, 1997	2.58	2.63	2.54	2.54
1056	NASDAQ	SCVL	Thu, May 22, 1997	2.58	2.58	2.50	2.50
1055	NASDAQ	SCVL	Wed, May 21, 1997	2.54	2.63	2.54	2.58
1054	NASDAQ	SCVL	Tue, May 20, 1997	2.67	2.71	2.54	2.60
1053	NASDAQ	SCVL	Mon, May 19, 1997	2.50	2.67	2.50	2.67
1052	NASDAQ	SCVL	Fri, May 16, 1997	2.21	2.54	2.21	2.42
1051	NASDAQ	SCVL	Thu, May 15, 1997	2.08	2.33	2.08	2.33
1050	NASDAQ	SCVL	Wed, May 14, 1997	2.17	2.21	2.08	2.21
1049	NASDAQ	SCVL	Tue, May 13, 1997	2.08	2.21	2.08	2.08
1048	NASDAQ	SCVL	Mon, May 12, 1997	2.17	2.21	2.08	2.08
1047	NASDAQ	SCVL	Fri, May 9, 1997	2.17	2.17	2.08	2.08
1046	NASDAQ	SCVL	Thu, May 8, 1997	2.17	2.17	2.08	2.13
1045	NASDAQ	SCVL	Wed, May 7, 1997	2.04	2.17	2.04	2.17
1044	NASDAQ	SCVL	Tue, May 6, 1997	2.13	2.13	2.04	2.13
1043	NASDAQ	SCVL	Mon, May 5, 1997	2.04	2.13	2.04	2.13
1042	NASDAQ	SCVL	Fri, May 2, 1997	2.08	2.08	2.04	2.04
1041	NASDAQ	SCVL	Thu, May 1, 1997	2.04	2.17	2.04	2.10
1040	NASDAQ	SCVL	Wed, Apr 30, 1997	2.00	2.13	2.00	2.08
1039	NASDAQ	SCVL	Tue, Apr 29, 1997	2.13	2.13	2.00	2.13
1038	NASDAQ	SCVL	Mon, Apr 28, 1997	2.13	2.13	2.00	2.13
1037	NASDAQ	SCVL	Fri, Apr 25, 1997	2.00	2.13	2.00	2.13
1036	NASDAQ	SCVL	Thu, Apr 24, 1997	2.00	2.00	2.00	2.00
1035	NASDAQ	SCVL	Wed, Apr 23, 1997	2.04	2.04	2.00	2.04
1034	NASDAQ	SCVL	Tue, Apr 22, 1997	2.04	2.17	2.04	2.13
1033	NASDAQ	SCVL	Mon, Apr 21, 1997	2.00	2.17	2.00	2.13
1032	NASDAQ	SCVL	Fri, Apr 18, 1997	2.00	2.17	2.00	2.17
1031	NASDAQ	SCVL	Thu, Apr 17, 1997	1.88	2.17	1.88	2.08
1030	NASDAQ	SCVL	Wed, Apr 16, 1997	2.00	2.00	2.00	2.00
1029	NASDAQ	SCVL	Tue, Apr 15, 1997	1.88	2.00	1.88	2.00
1028	NASDAQ	SCVL	Mon, Apr 14, 1997	1.88	2.00	1.88	2.00
1027	NASDAQ	SCVL	Fri, Apr 11, 1997	2.13	2.13	1.92	2.00
1026	NASDAQ	SCVL	Thu, Apr 10, 1997	2.17	2.21	2.04	2.13
1025	NASDAQ	SCVL	Wed, Apr 9, 1997	1.88	2.17	1.88	2.08
1024	NASDAQ	SCVL	Tue, Apr 8, 1997	1.71	2.00	1.71	1.88
1023	NASDAQ	SCVL	Mon, Apr 7, 1997	1.79	1.79	1.71	1.71
1022	NASDAQ	SCVL	Fri, Apr 4, 1997	1.75	1.79	1.71	1.79
1021	NASDAQ	SCVL	Thu, Apr 3, 1997	1.71	1.71	1.71	1.71
1020	NASDAQ	SCVL	Wed, Apr 2, 1997	1.79	1.79	1.79	1.79
1019	NASDAQ	SCVL	Tue, Apr 1, 1997	1.71	1.79	1.71	1.71
1018	NASDAQ	SCVL	Mon, Mar 31, 1997	1.71	1.79	1.71	1.71
1017	NASDAQ	SCVL	Thu, Mar 27, 1997	1.71	1.83	1.71	1.71
1016	NASDAQ	SCVL	Wed, Mar 26, 1997	1.75	1.83	1.71	1.83
1015	NASDAQ	SCVL	Tue, Mar 25, 1997	1.71	1.75	1.71	1.71
1014	NASDAQ	SCVL	Mon, Mar 24, 1997	1.71	1.75	1.71	1.75
1013	NASDAQ	SCVL	Fri, Mar 21, 1997	1.79	1.79	1.71	1.71
1012	NASDAQ	SCVL	Thu, Mar 20, 1997	1.71	1.79	1.71	1.71
1011	NASDAQ	SCVL	Wed, Mar 19, 1997	1.71	1.79	1.71	1.71
1010	NASDAQ	SCVL	Tue, Mar 18, 1997	1.71	1.83	1.71	1.71
1009	NASDAQ	SCVL	Mon, Mar 17, 1997	1.79	1.83	1.75	1.79
1008	NASDAQ	SCVL	Fri, Mar 14, 1997	1.79	1.92	1.79	1.79
1007	NASDAQ	SCVL	Thu, Mar 13, 1997	1.92	1.92	1.79	1.79
1006	NASDAQ	SCVL	Wed, Mar 12, 1997	1.79	1.88	1.79	1.83
1005	NASDAQ	SCVL	Tue, Mar 11, 1997	1.79	1.88	1.79	1.83
1004	NASDAQ	SCVL	Mon, Mar 10, 1997	1.96	1.96	1.83	1.83
1003	NASDAQ	SCVL	Fri, Mar 7, 1997	1.71	1.96	1.67	1.83
1002	NASDAQ	SCVL	Thu, Mar 6, 1997	1.58	1.71	1.54	1.71
1001	NASDAQ	SCVL	Wed, Mar 5, 1997	1.46	1.58	1.46	1.46
1000	NASDAQ	SCVL	Tue, Mar 4, 1997	1.46	1.63	1.46	1.46
999	NASDAQ	SCVL	Fri, Feb 28, 1997	1.50	1.58	1.46	1.50
998	NASDAQ	SCVL	Thu, Feb 27, 1997	1.46	1.50	1.46	1.50
997	NASDAQ	SCVL	Wed, Feb 26, 1997	1.54	1.63	1.50	1.50
996	NASDAQ	SCVL	Tue, Feb 25, 1997	1.58	1.58	1.50	1.50
995	NASDAQ	SCVL	Mon, Feb 24, 1997	1.58	1.58	1.58	1.58
994	NASDAQ	SCVL	Fri, Feb 21, 1997	1.54	1.54	1.46	1.46
993	NASDAQ	SCVL	Thu, Feb 20, 1997	1.54	1.63	1.54	1.54
992	NASDAQ	SCVL	Wed, Feb 19, 1997	1.67	1.67	1.54	1.54
991	NASDAQ	SCVL	Tue, Feb 18, 1997	1.54	1.67	1.54	1.67
990	NASDAQ	SCVL	Fri, Feb 14, 1997	1.67	1.67	1.58	1.58
989	NASDAQ	SCVL	Thu, Feb 13, 1997	1.58	1.67	1.54	1.67
988	NASDAQ	SCVL	Wed, Feb 12, 1997	1.58	1.71	1.58	1.71
987	NASDAQ	SCVL	Tue, Feb 11, 1997	1.58	1.71	1.58	1.58
986	NASDAQ	SCVL	Mon, Feb 10, 1997	1.67	1.67	1.58	1.67
985	NASDAQ	SCVL	Fri, Feb 7, 1997	1.58	1.71	1.58	1.71
984	NASDAQ	SCVL	Thu, Feb 6, 1997	1.63	1.71	1.58	1.71
983	NASDAQ	SCVL	Wed, Feb 5, 1997	1.75	1.75	1.63	1.63
982	NASDAQ	SCVL	Mon, Feb 3, 1997	1.75	1.75	1.63	1.71
981	NASDAQ	SCVL	Fri, Jan 31, 1997	1.63	1.67	1.63	1.67
980	NASDAQ	SCVL	Thu, Jan 30, 1997	1.63	1.75	1.63	1.63
979	NASDAQ	SCVL	Wed, Jan 29, 1997	1.71	1.75	1.67	1.71
978	NASDAQ	SCVL	Tue, Jan 28, 1997	1.79	1.88	1.71	1.71
977	NASDAQ	SCVL	Mon, Jan 27, 1997	1.79	1.92	1.79	1.92
976	NASDAQ	SCVL	Fri, Jan 24, 1997	1.79	1.92	1.79	1.79
975	NASDAQ	SCVL	Thu, Jan 23, 1997	1.79	1.92	1.79	1.81
974	NASDAQ	SCVL	Wed, Jan 22, 1997	1.79	1.96	1.79	1.83
973	NASDAQ	SCVL	Tue, Jan 21, 1997	1.79	1.96	1.79	1.79
972	NASDAQ	SCVL	Mon, Jan 20, 1997	1.96	1.96	1.79	1.79
971	NASDAQ	SCVL	Fri, Jan 17, 1997	1.79	1.96	1.79	1.96
970	NASDAQ	SCVL	Thu, Jan 16, 1997	1.79	1.92	1.79	1.79
969	NASDAQ	SCVL	Wed, Jan 15, 1997	1.83	1.92	1.79	1.79
968	NASDAQ	SCVL	Tue, Jan 14, 1997	1.75	1.83	1.75	1.81
967	NASDAQ	SCVL	Mon, Jan 13, 1997	1.75	1.79	1.71	1.79
966	NASDAQ	SCVL	Fri, Jan 10, 1997	1.71	1.71	1.63	1.71
965	NASDAQ	SCVL	Thu, Jan 9, 1997	1.67	1.67	1.54	1.65
964	NASDAQ	SCVL	Wed, Jan 8, 1997	1.67	1.75	1.67	1.75
963	NASDAQ	SCVL	Tue, Jan 7, 1997	1.75	1.83	1.67	1.75
962	NASDAQ	SCVL	Mon, Jan 6, 1997	1.83	1.83	1.75	1.75
961	NASDAQ	SCVL	Fri, Jan 3, 1997	1.75	1.75	1.75	1.75
960	NASDAQ	SCVL	Thu, Jan 2, 1997	1.75	1.79	1.75	1.79
959	NASDAQ	SCVL	Tue, Dec 31, 1996	1.79	1.83	1.75	1.79
958	NASDAQ	SCVL	Mon, Dec 30, 1996	1.83	1.92	1.79	1.79
957	NASDAQ	SCVL	Fri, Dec 27, 1996	1.79	1.92	1.79	1.83
956	NASDAQ	SCVL	Thu, Dec 26, 1996	1.79	1.83	1.79	1.83
955	NASDAQ	SCVL	Tue, Dec 24, 1996	1.79	1.88	1.79	1.84
954	NASDAQ	SCVL	Mon, Dec 23, 1996	1.79	1.85	1.79	1.85
953	NASDAQ	SCVL	Fri, Dec 20, 1996	1.79	1.83	1.79	1.79
952	NASDAQ	SCVL	Thu, Dec 19, 1996	1.79	1.79	1.79	1.79
951	NASDAQ	SCVL	Wed, Dec 18, 1996	1.83	1.83	1.79	1.79
950	NASDAQ	SCVL	Tue, Dec 17, 1996	1.79	1.79	1.79	1.79
949	NASDAQ	SCVL	Mon, Dec 16, 1996	1.79	1.91	1.79	1.91
948	NASDAQ	SCVL	Fri, Dec 13, 1996	1.83	1.83	1.79	1.83
947	NASDAQ	SCVL	Thu, Dec 12, 1996	1.83	1.96	1.83	1.83
946	NASDAQ	SCVL	Wed, Dec 11, 1996	1.75	1.88	1.75	1.83
945	NASDAQ	SCVL	Tue, Dec 10, 1996	1.75	1.88	1.75	1.88
944	NASDAQ	SCVL	Mon, Dec 9, 1996	1.75	1.88	1.75	1.83
943	NASDAQ	SCVL	Fri, Dec 6, 1996	1.75	1.83	1.75	1.83
942	NASDAQ	SCVL	Thu, Dec 5, 1996	1.79	1.83	1.79	1.83
941	NASDAQ	SCVL	Wed, Dec 4, 1996	1.79	1.92	1.79	1.79
940	NASDAQ	SCVL	Tue, Dec 3, 1996	1.79	1.83	1.79	1.79
939	NASDAQ	SCVL	Mon, Dec 2, 1996	1.75	1.84	1.75	1.84
938	NASDAQ	SCVL	Fri, Nov 29, 1996	1.75	1.75	1.75	1.75
937	NASDAQ	SCVL	Wed, Nov 27, 1996	1.75	1.83	1.67	1.79
936	NASDAQ	SCVL	Tue, Nov 26, 1996	1.88	1.90	1.79	1.79
935	NASDAQ	SCVL	Mon, Nov 25, 1996	1.92	1.96	1.88	1.88
934	NASDAQ	SCVL	Fri, Nov 22, 1996	1.96	2.04	1.92	1.94
933	NASDAQ	SCVL	Thu, Nov 21, 1996	1.80	2.04	1.80	2.00
932	NASDAQ	SCVL	Wed, Nov 20, 1996	1.79	1.88	1.79	1.79
931	NASDAQ	SCVL	Tue, Nov 19, 1996	1.67	1.88	1.67	1.88
930	NASDAQ	SCVL	Mon, Nov 18, 1996	1.79	1.79	1.67	1.79
929	NASDAQ	SCVL	Fri, Nov 15, 1996	1.67	1.79	1.67	1.71
928	NASDAQ	SCVL	Thu, Nov 14, 1996	1.67	1.75	1.67	1.73
927	NASDAQ	SCVL	Wed, Nov 13, 1996	1.71	1.75	1.67	1.75
926	NASDAQ	SCVL	Tue, Nov 12, 1996	1.63	1.79	1.63	1.71
925	NASDAQ	SCVL	Mon, Nov 11, 1996	1.71	1.71	1.67	1.67
924	NASDAQ	SCVL	Fri, Nov 8, 1996	1.54	1.71	1.54	1.63
923	NASDAQ	SCVL	Thu, Nov 7, 1996	1.38	1.63	1.35	1.63
922	NASDAQ	SCVL	Wed, Nov 6, 1996	1.29	1.33	1.21	1.33
921	NASDAQ	SCVL	Tue, Nov 5, 1996	1.33	1.33	1.27	1.33
920	NASDAQ	SCVL	Mon, Nov 4, 1996	1.21	1.33	1.21	1.33
919	NASDAQ	SCVL	Fri, Nov 1, 1996	1.29	1.33	1.21	1.25
918	NASDAQ	SCVL	Thu, Oct 31, 1996	1.29	1.29	1.29	1.29
917	NASDAQ	SCVL	Wed, Oct 30, 1996	1.29	1.33	1.29	1.33
916	NASDAQ	SCVL	Tue, Oct 29, 1996	1.34	1.38	1.29	1.29
915	NASDAQ	SCVL	Mon, Oct 28, 1996	1.50	1.50	1.33	1.33
914	NASDAQ	SCVL	Fri, Oct 25, 1996	1.38	1.38	1.33	1.33
913	NASDAQ	SCVL	Thu, Oct 24, 1996	1.33	1.48	1.33	1.38
912	NASDAQ	SCVL	Wed, Oct 23, 1996	1.38	1.38	1.33	1.33
911	NASDAQ	SCVL	Tue, Oct 22, 1996	1.54	1.54	1.38	1.38
910	NASDAQ	SCVL	Mon, Oct 21, 1996	1.58	1.58	1.54	1.54
909	NASDAQ	SCVL	Fri, Oct 18, 1996	1.67	1.71	1.58	1.58
908	NASDAQ	SCVL	Thu, Oct 17, 1996	1.67	1.71	1.67	1.67
907	NASDAQ	SCVL	Wed, Oct 16, 1996	1.67	1.71	1.67	1.67
906	NASDAQ	SCVL	Mon, Oct 14, 1996	1.67	1.67	1.67	1.67
905	NASDAQ	SCVL	Fri, Oct 11, 1996	1.67	1.75	1.67	1.67
904	NASDAQ	SCVL	Thu, Oct 10, 1996	1.67	1.75	1.67	1.75
903	NASDAQ	SCVL	Wed, Oct 9, 1996	1.75	1.75	1.67	1.67
902	NASDAQ	SCVL	Tue, Oct 8, 1996	1.71	1.75	1.67	1.67
901	NASDAQ	SCVL	Mon, Oct 7, 1996	1.71	1.71	1.71	1.71
900	NASDAQ	SCVL	Fri, Oct 4, 1996	1.71	1.77	1.71	1.71
899	NASDAQ	SCVL	Thu, Oct 3, 1996	1.71	1.71	1.71	1.71
898	NASDAQ	SCVL	Wed, Oct 2, 1996	1.71	1.71	1.71	1.71
897	NASDAQ	SCVL	Tue, Oct 1, 1996	1.75	1.83	1.71	1.71
896	NASDAQ	SCVL	Mon, Sep 30, 1996	1.75	1.83	1.75	1.75
895	NASDAQ	SCVL	Fri, Sep 27, 1996	1.71	1.83	1.71	1.75
894	NASDAQ	SCVL	Thu, Sep 26, 1996	1.71	1.71	1.71	1.71
893	NASDAQ	SCVL	Wed, Sep 25, 1996	1.71	1.79	1.71	1.71
892	NASDAQ	SCVL	Tue, Sep 24, 1996	1.75	1.79	1.67	1.79
891	NASDAQ	SCVL	Mon, Sep 23, 1996	1.75	1.83	1.75	1.83
890	NASDAQ	SCVL	Fri, Sep 20, 1996	1.79	1.83	1.79	1.79
889	NASDAQ	SCVL	Thu, Sep 19, 1996	1.79	1.83	1.79	1.79
888	NASDAQ	SCVL	Wed, Sep 18, 1996	1.79	1.83	1.79	1.83
887	NASDAQ	SCVL	Tue, Sep 17, 1996	1.79	1.83	1.75	1.83
886	NASDAQ	SCVL	Mon, Sep 16, 1996	1.79	1.83	1.79	1.83
885	NASDAQ	SCVL	Fri, Sep 13, 1996	1.88	1.88	1.79	1.83
884	NASDAQ	SCVL	Thu, Sep 12, 1996	1.88	1.88	1.79	1.79
883	NASDAQ	SCVL	Wed, Sep 11, 1996	1.79	1.79	1.79	1.79
882	NASDAQ	SCVL	Tue, Sep 10, 1996	1.79	1.83	1.79	1.83
881	NASDAQ	SCVL	Mon, Sep 9, 1996	1.79	1.83	1.79	1.83
880	NASDAQ	SCVL	Fri, Sep 6, 1996	1.83	1.83	1.79	1.79
879	NASDAQ	SCVL	Thu, Sep 5, 1996	1.79	1.83	1.79	1.79
878	NASDAQ	SCVL	Wed, Sep 4, 1996	1.83	1.88	1.83	1.83
877	NASDAQ	SCVL	Tue, Sep 3, 1996	1.83	1.83	1.83	1.83
876	NASDAQ	SCVL	Fri, Aug 30, 1996	1.88	1.88	1.83	1.88
875	NASDAQ	SCVL	Thu, Aug 29, 1996	1.88	1.88	1.79	1.83
874	NASDAQ	SCVL	Wed, Aug 28, 1996	1.79	1.88	1.79	1.79
873	NASDAQ	SCVL	Tue, Aug 27, 1996	1.71	1.88	1.67	1.79
872	NASDAQ	SCVL	Mon, Aug 26, 1996	1.63	1.71	1.50	1.67
871	NASDAQ	SCVL	Fri, Aug 23, 1996	1.54	1.63	1.50	1.58
870	NASDAQ	SCVL	Thu, Aug 22, 1996	1.38	1.54	1.33	1.42
869	NASDAQ	SCVL	Wed, Aug 21, 1996	1.35	1.38	1.25	1.35
868	NASDAQ	SCVL	Tue, Aug 20, 1996	1.38	1.38	1.29	1.29
867	NASDAQ	SCVL	Mon, Aug 19, 1996	1.38	1.38	1.25	1.25
866	NASDAQ	SCVL	Fri, Aug 16, 1996	1.38	1.38	1.29	1.33
865	NASDAQ	SCVL	Thu, Aug 15, 1996	1.25	1.29	1.25	1.29
864	NASDAQ	SCVL	Wed, Aug 14, 1996	1.25	1.25	1.17	1.25
863	NASDAQ	SCVL	Tue, Aug 13, 1996	1.29	1.33	1.13	1.25
862	NASDAQ	SCVL	Mon, Aug 12, 1996	1.46	1.46	1.38	1.38
861	NASDAQ	SCVL	Fri, Aug 9, 1996	1.46	1.46	1.33	1.33
860	NASDAQ	SCVL	Thu, Aug 8, 1996	1.42	1.42	1.42	1.42
859	NASDAQ	SCVL	Wed, Aug 7, 1996	1.50	1.50	1.42	1.50
858	NASDAQ	SCVL	Tue, Aug 6, 1996	1.50	1.50	1.50	1.50
857	NASDAQ	SCVL	Mon, Aug 5, 1996	1.58	1.58	1.50	1.54
856	NASDAQ	SCVL	Fri, Aug 2, 1996	1.54	1.63	1.54	1.54
855	NASDAQ	SCVL	Thu, Aug 1, 1996	1.54	1.54	1.54	1.54
854	NASDAQ	SCVL	Wed, Jul 31, 1996	1.54	1.63	1.54	1.54
853	NASDAQ	SCVL	Tue, Jul 30, 1996	1.54	1.63	1.54	1.54
852	NASDAQ	SCVL	Mon, Jul 29, 1996	1.54	1.63	1.54	1.54
851	NASDAQ	SCVL	Fri, Jul 26, 1996	1.63	1.63	1.54	1.54
850	NASDAQ	SCVL	Thu, Jul 25, 1996	1.54	1.54	1.54	1.54
849	NASDAQ	SCVL	Wed, Jul 24, 1996	1.54	1.63	1.54	1.58
848	NASDAQ	SCVL	Tue, Jul 23, 1996	1.63	1.63	1.54	1.54
847	NASDAQ	SCVL	Mon, Jul 22, 1996	1.58	1.63	1.54	1.54
846	NASDAQ	SCVL	Fri, Jul 19, 1996	1.58	1.67	1.58	1.63
845	NASDAQ	SCVL	Thu, Jul 18, 1996	1.67	1.67	1.58	1.58
844	NASDAQ	SCVL	Wed, Jul 17, 1996	1.63	1.63	1.63	1.63
843	NASDAQ	SCVL	Tue, Jul 16, 1996	1.67	1.67	1.58	1.63
842	NASDAQ	SCVL	Mon, Jul 15, 1996	1.63	1.67	1.58	1.58
841	NASDAQ	SCVL	Fri, Jul 12, 1996	1.71	1.71	1.63	1.71
840	NASDAQ	SCVL	Thu, Jul 11, 1996	1.75	1.79	1.63	1.63
839	NASDAQ	SCVL	Wed, Jul 10, 1996	1.92	1.92	1.79	1.81
838	NASDAQ	SCVL	Tue, Jul 9, 1996	1.88	1.92	1.79	1.92
837	NASDAQ	SCVL	Mon, Jul 8, 1996	1.75	1.88	1.75	1.79
836	NASDAQ	SCVL	Fri, Jul 5, 1996	1.75	1.83	1.75	1.83
835	NASDAQ	SCVL	Wed, Jul 3, 1996	1.83	1.83	1.75	1.83
834	NASDAQ	SCVL	Tue, Jul 2, 1996	1.83	1.83	1.75	1.75
833	NASDAQ	SCVL	Mon, Jul 1, 1996	1.83	1.83	1.75	1.83
832	NASDAQ	SCVL	Fri, Jun 28, 1996	1.75	1.83	1.75	1.83
831	NASDAQ	SCVL	Thu, Jun 27, 1996	1.75	1.83	1.75	1.75
830	NASDAQ	SCVL	Wed, Jun 26, 1996	1.75	1.83	1.75	1.75
829	NASDAQ	SCVL	Tue, Jun 25, 1996	1.79	1.92	1.75	1.83
828	NASDAQ	SCVL	Mon, Jun 24, 1996	1.83	1.92	1.79	1.79
827	NASDAQ	SCVL	Fri, Jun 21, 1996	1.83	1.96	1.83	1.96
826	NASDAQ	SCVL	Thu, Jun 20, 1996	1.79	1.96	1.79	1.96
825	NASDAQ	SCVL	Wed, Jun 19, 1996	1.75	1.83	1.67	1.75
824	NASDAQ	SCVL	Tue, Jun 18, 1996	1.71	1.75	1.63	1.75
823	NASDAQ	SCVL	Mon, Jun 17, 1996	1.67	1.71	1.58	1.71
822	NASDAQ	SCVL	Fri, Jun 14, 1996	1.67	1.67	1.58	1.67
821	NASDAQ	SCVL	Thu, Jun 13, 1996	1.67	1.67	1.58	1.67
820	NASDAQ	SCVL	Wed, Jun 12, 1996	1.54	1.67	1.54	1.63
819	NASDAQ	SCVL	Tue, Jun 11, 1996	1.50	1.58	1.50	1.58
818	NASDAQ	SCVL	Mon, Jun 10, 1996	1.58	1.58	1.48	1.48
817	NASDAQ	SCVL	Fri, Jun 7, 1996	1.50	1.63	1.50	1.54
816	NASDAQ	SCVL	Thu, Jun 6, 1996	1.54	1.63	1.54	1.54
815	NASDAQ	SCVL	Wed, Jun 5, 1996	1.63	1.63	1.54	1.58
814	NASDAQ	SCVL	Tue, Jun 4, 1996	1.67	1.67	1.54	1.58
813	NASDAQ	SCVL	Mon, Jun 3, 1996	1.63	1.67	1.54	1.60
812	NASDAQ	SCVL	Fri, May 31, 1996	1.63	1.63	1.54	1.54
811	NASDAQ	SCVL	Thu, May 30, 1996	1.67	1.71	1.54	1.54
810	NASDAQ	SCVL	Wed, May 29, 1996	1.29	1.75	1.25	1.58
809	NASDAQ	SCVL	Tue, May 28, 1996	1.17	1.25	1.13	1.13
808	NASDAQ	SCVL	Fri, May 24, 1996	1.13	1.25	1.13	1.25
807	NASDAQ	SCVL	Thu, May 23, 1996	1.17	1.25	1.08	1.25
806	NASDAQ	SCVL	Wed, May 22, 1996	1.13	1.17	1.04	1.17
805	NASDAQ	SCVL	Tue, May 21, 1996	1.17	1.17	1.04	1.06
804	NASDAQ	SCVL	Mon, May 20, 1996	1.17	1.21	1.17	1.17
803	NASDAQ	SCVL	Fri, May 17, 1996	1.17	1.21	1.17	1.17
802	NASDAQ	SCVL	Thu, May 16, 1996	1.17	1.21	1.17	1.21
801	NASDAQ	SCVL	Wed, May 15, 1996	1.17	1.25	1.17	1.25
800	NASDAQ	SCVL	Tue, May 14, 1996	1.17	1.25	1.17	1.21
799	NASDAQ	SCVL	Mon, May 13, 1996	1.29	1.29	1.21	1.25
798	NASDAQ	SCVL	Fri, May 10, 1996	1.25	1.29	1.21	1.29
797	NASDAQ	SCVL	Thu, May 9, 1996	1.25	1.29	1.25	1.25
796	NASDAQ	SCVL	Wed, May 8, 1996	1.25	1.33	1.25	1.33
795	NASDAQ	SCVL	Tue, May 7, 1996	1.33	1.33	1.25	1.25
794	NASDAQ	SCVL	Mon, May 6, 1996	1.21	1.33	1.21	1.21
793	NASDAQ	SCVL	Fri, May 3, 1996	1.21	1.29	1.21	1.29
792	NASDAQ	SCVL	Thu, May 2, 1996	1.21	1.21	1.21	1.21
791	NASDAQ	SCVL	Wed, May 1, 1996	1.21	1.21	1.21	1.21
790	NASDAQ	SCVL	Tue, Apr 30, 1996	1.21	1.29	1.21	1.23
789	NASDAQ	SCVL	Mon, Apr 29, 1996	1.21	1.21	1.21	1.21
788	NASDAQ	SCVL	Thu, Apr 25, 1996	1.25	1.25	1.25	1.25
787	NASDAQ	SCVL	Wed, Apr 24, 1996	1.25	1.33	1.25	1.25
786	NASDAQ	SCVL	Tue, Apr 23, 1996	1.25	1.33	1.25	1.25
785	NASDAQ	SCVL	Mon, Apr 22, 1996	1.25	1.33	1.25	1.33
784	NASDAQ	SCVL	Fri, Apr 19, 1996	1.25	1.33	1.25	1.29
783	NASDAQ	SCVL	Thu, Apr 18, 1996	1.33	1.33	1.25	1.25
782	NASDAQ	SCVL	Wed, Apr 17, 1996	1.33	1.33	1.25	1.29
781	NASDAQ	SCVL	Tue, Apr 16, 1996	1.25	1.25	1.25	1.25
780	NASDAQ	SCVL	Mon, Apr 15, 1996	1.33	1.33	1.33	1.33
779	NASDAQ	SCVL	Fri, Apr 12, 1996	1.33	1.33	1.25	1.25
778	NASDAQ	SCVL	Thu, Apr 11, 1996	1.25	1.33	1.25	1.25
777	NASDAQ	SCVL	Wed, Apr 10, 1996	1.25	1.33	1.25	1.33
776	NASDAQ	SCVL	Tue, Apr 9, 1996	1.33	1.38	1.29	1.33
775	NASDAQ	SCVL	Mon, Apr 8, 1996	1.33	1.42	1.33	1.42
774	NASDAQ	SCVL	Thu, Apr 4, 1996	1.42	1.42	1.33	1.33
773	NASDAQ	SCVL	Wed, Apr 3, 1996	1.33	1.33	1.33	1.33
772	NASDAQ	SCVL	Tue, Apr 2, 1996	1.38	1.42	1.38	1.38
771	NASDAQ	SCVL	Mon, Apr 1, 1996	1.38	1.42	1.38	1.42
770	NASDAQ	SCVL	Fri, Mar 29, 1996	1.38	1.42	1.38	1.42
769	NASDAQ	SCVL	Thu, Mar 28, 1996	1.38	1.40	1.38	1.38
768	NASDAQ	SCVL	Wed, Mar 27, 1996	1.38	1.42	1.38	1.40
767	NASDAQ	SCVL	Tue, Mar 26, 1996	1.38	1.42	1.38	1.38
766	NASDAQ	SCVL	Mon, Mar 25, 1996	1.38	1.38	1.38	1.38
765	NASDAQ	SCVL	Fri, Mar 22, 1996	1.38	1.46	1.38	1.42
764	NASDAQ	SCVL	Thu, Mar 21, 1996	1.46	1.46	1.38	1.38
763	NASDAQ	SCVL	Wed, Mar 20, 1996	1.54	1.54	1.46	1.46
762	NASDAQ	SCVL	Tue, Mar 19, 1996	1.54	1.54	1.46	1.50
761	NASDAQ	SCVL	Mon, Mar 18, 1996	1.54	1.54	1.46	1.46
760	NASDAQ	SCVL	Fri, Mar 15, 1996	1.50	1.50	1.46	1.46
759	NASDAQ	SCVL	Thu, Mar 14, 1996	1.54	1.54	1.46	1.46
758	NASDAQ	SCVL	Wed, Mar 13, 1996	1.54	1.54	1.46	1.46
757	NASDAQ	SCVL	Tue, Mar 12, 1996	1.54	1.54	1.54	1.54
756	NASDAQ	SCVL	Mon, Mar 11, 1996	1.54	1.54	1.46	1.50
755	NASDAQ	SCVL	Fri, Mar 8, 1996	1.54	1.54	1.46	1.46
754	NASDAQ	SCVL	Thu, Mar 7, 1996	1.54	1.63	1.50	1.54
753	NASDAQ	SCVL	Wed, Mar 6, 1996	1.46	1.58	1.46	1.48
752	NASDAQ	SCVL	Tue, Mar 5, 1996	1.42	1.54	1.42	1.54
751	NASDAQ	SCVL	Mon, Mar 4, 1996	1.46	1.54	1.35	1.54
750	NASDAQ	SCVL	Fri, Mar 1, 1996	1.29	1.46	1.29	1.46
749	NASDAQ	SCVL	Thu, Feb 29, 1996	1.46	1.46	1.33	1.33
748	NASDAQ	SCVL	Wed, Feb 28, 1996	1.29	1.46	1.23	1.33
747	NASDAQ	SCVL	Tue, Feb 27, 1996	1.42	1.46	1.29	1.33
746	NASDAQ	SCVL	Mon, Feb 26, 1996	1.38	1.42	1.29	1.38
745	NASDAQ	SCVL	Fri, Feb 23, 1996	1.17	1.33	1.17	1.29
744	NASDAQ	SCVL	Thu, Feb 22, 1996	1.08	1.21	1.08	1.21
743	NASDAQ	SCVL	Wed, Feb 21, 1996	1.13	1.17	1.08	1.17
742	NASDAQ	SCVL	Tue, Feb 20, 1996	1.08	1.13	1.04	1.13
741	NASDAQ	SCVL	Fri, Feb 16, 1996	1.08	1.13	1.04	1.13
740	NASDAQ	SCVL	Thu, Feb 15, 1996	1.13	1.13	1.04	1.08
739	NASDAQ	SCVL	Wed, Feb 14, 1996	1.08	1.13	1.00	1.13
738	NASDAQ	SCVL	Tue, Feb 13, 1996	1.00	1.08	1.00	1.00
737	NASDAQ	SCVL	Mon, Feb 12, 1996	1.00	1.08	1.00	1.00
736	NASDAQ	SCVL	Fri, Feb 9, 1996	0.96	1.04	0.96	1.00
735	NASDAQ	SCVL	Thu, Feb 8, 1996	0.96	1.04	0.96	1.00
734	NASDAQ	SCVL	Wed, Feb 7, 1996	1.04	1.04	0.92	0.96
733	NASDAQ	SCVL	Tue, Feb 6, 1996	1.04	1.13	1.04	1.04
732	NASDAQ	SCVL	Mon, Feb 5, 1996	1.04	1.04	1.04	1.04
731	NASDAQ	SCVL	Fri, Feb 2, 1996	1.04	1.17	1.04	1.13
730	NASDAQ	SCVL	Thu, Feb 1, 1996	1.04	1.04	1.04	1.04
729	NASDAQ	SCVL	Wed, Jan 31, 1996	1.04	1.04	1.04	1.04
728	NASDAQ	SCVL	Tue, Jan 30, 1996	1.04	1.04	1.04	1.04
727	NASDAQ	SCVL	Mon, Jan 29, 1996	1.04	1.08	1.04	1.04
726	NASDAQ	SCVL	Fri, Jan 26, 1996	1.04	1.04	1.04	1.04
725	NASDAQ	SCVL	Thu, Jan 25, 1996	1.08	1.17	1.04	1.04
724	NASDAQ	SCVL	Wed, Jan 24, 1996	1.17	1.17	1.08	1.08
723	NASDAQ	SCVL	Tue, Jan 23, 1996	1.17	1.17	1.08	1.13
722	NASDAQ	SCVL	Mon, Jan 22, 1996	1.08	1.21	1.08	1.17
721	NASDAQ	SCVL	Fri, Jan 19, 1996	1.13	1.21	1.08	1.13
720	NASDAQ	SCVL	Thu, Jan 18, 1996	1.21	1.21	1.13	1.17
719	NASDAQ	SCVL	Wed, Jan 17, 1996	1.21	1.21	1.21	1.21
718	NASDAQ	SCVL	Tue, Jan 16, 1996	1.21	1.25	1.21	1.25
717	NASDAQ	SCVL	Mon, Jan 15, 1996	1.21	1.25	1.21	1.21
716	NASDAQ	SCVL	Fri, Jan 12, 1996	1.21	1.23	1.21	1.21
715	NASDAQ	SCVL	Thu, Jan 11, 1996	1.21	1.25	1.21	1.25
714	NASDAQ	SCVL	Wed, Jan 10, 1996	1.23	1.25	1.21	1.25
713	NASDAQ	SCVL	Tue, Jan 9, 1996	1.21	1.25	1.21	1.21
712	NASDAQ	SCVL	Mon, Jan 8, 1996	1.21	1.25	1.21	1.23
711	NASDAQ	SCVL	Fri, Jan 5, 1996	1.25	1.25	1.21	1.25
710	NASDAQ	SCVL	Thu, Jan 4, 1996	1.29	1.29	1.21	1.21
709	NASDAQ	SCVL	Wed, Jan 3, 1996	1.38	1.38	1.25	1.25
708	NASDAQ	SCVL	Tue, Jan 2, 1996	1.38	1.38	1.25	1.31
707	NASDAQ	SCVL	Fri, Dec 29, 1995	1.33	1.38	1.25	1.25
706	NASDAQ	SCVL	Thu, Dec 28, 1995	1.25	1.33	1.25	1.25
705	NASDAQ	SCVL	Wed, Dec 27, 1995	1.29	1.33	1.25	1.25
704	NASDAQ	SCVL	Tue, Dec 26, 1995	1.21	1.27	1.21	1.21
703	NASDAQ	SCVL	Fri, Dec 22, 1995	1.21	1.25	1.21	1.21
702	NASDAQ	SCVL	Thu, Dec 21, 1995	1.21	1.29	1.21	1.21
701	NASDAQ	SCVL	Wed, Dec 20, 1995	1.21	1.29	1.21	1.21
700	NASDAQ	SCVL	Tue, Dec 19, 1995	1.33	1.33	1.21	1.29
699	NASDAQ	SCVL	Mon, Dec 18, 1995	1.29	1.29	1.29	1.29
698	NASDAQ	SCVL	Fri, Dec 15, 1995	1.29	1.38	1.29	1.38
697	NASDAQ	SCVL	Thu, Dec 14, 1995	1.29	1.38	1.29	1.29
696	NASDAQ	SCVL	Wed, Dec 13, 1995	1.29	1.38	1.29	1.29
695	NASDAQ	SCVL	Tue, Dec 12, 1995	1.29	1.33	1.29	1.29
694	NASDAQ	SCVL	Mon, Dec 11, 1995	1.29	1.33	1.29	1.29
693	NASDAQ	SCVL	Fri, Dec 8, 1995	1.29	1.38	1.25	1.29
692	NASDAQ	SCVL	Thu, Dec 7, 1995	1.42	1.42	1.29	1.29
691	NASDAQ	SCVL	Wed, Dec 6, 1995	1.29	1.42	1.29	1.35
690	NASDAQ	SCVL	Tue, Dec 5, 1995	1.42	1.42	1.29	1.29
689	NASDAQ	SCVL	Mon, Dec 4, 1995	1.29	1.29	1.29	1.29
688	NASDAQ	SCVL	Fri, Dec 1, 1995	1.29	1.42	1.29	1.29
687	NASDAQ	SCVL	Thu, Nov 30, 1995	1.50	1.50	1.29	1.29
686	NASDAQ	SCVL	Wed, Nov 29, 1995	1.38	1.50	1.33	1.33
685	NASDAQ	SCVL	Tue, Nov 28, 1995	1.25	1.42	1.25	1.42
684	NASDAQ	SCVL	Mon, Nov 27, 1995	1.33	1.33	1.21	1.29
683	NASDAQ	SCVL	Fri, Nov 24, 1995	1.21	1.25	1.21	1.21
682	NASDAQ	SCVL	Wed, Nov 22, 1995	1.29	1.29	1.21	1.29
681	NASDAQ	SCVL	Tue, Nov 21, 1995	1.17	1.21	1.13	1.21
680	NASDAQ	SCVL	Mon, Nov 20, 1995	1.25	1.25	1.17	1.25
679	NASDAQ	SCVL	Fri, Nov 17, 1995	1.21	1.25	1.21	1.25
678	NASDAQ	SCVL	Thu, Nov 16, 1995	1.21	1.25	1.21	1.25
677	NASDAQ	SCVL	Wed, Nov 15, 1995	1.25	1.25	1.21	1.21
676	NASDAQ	SCVL	Tue, Nov 14, 1995	1.25	1.29	1.25	1.29
675	NASDAQ	SCVL	Mon, Nov 13, 1995	1.33	1.33	1.25	1.27
674	NASDAQ	SCVL	Fri, Nov 10, 1995	1.33	1.33	1.25	1.25
673	NASDAQ	SCVL	Thu, Nov 9, 1995	1.25	1.33	1.25	1.33
672	NASDAQ	SCVL	Wed, Nov 8, 1995	1.25	1.33	1.25	1.29
671	NASDAQ	SCVL	Tue, Nov 7, 1995	1.25	1.33	1.21	1.33
670	NASDAQ	SCVL	Mon, Nov 6, 1995	1.25	1.25	1.17	1.25
669	NASDAQ	SCVL	Fri, Nov 3, 1995	1.25	1.25	1.17	1.17
668	NASDAQ	SCVL	Thu, Nov 2, 1995	1.25	1.25	1.17	1.17
667	NASDAQ	SCVL	Wed, Nov 1, 1995	1.25	1.29	1.17	1.21
666	NASDAQ	SCVL	Tue, Oct 31, 1995	1.33	1.33	1.25	1.29
665	NASDAQ	SCVL	Mon, Oct 30, 1995	1.29	1.38	1.29	1.33
664	NASDAQ	SCVL	Fri, Oct 27, 1995	1.42	1.42	1.25	1.38
663	NASDAQ	SCVL	Thu, Oct 26, 1995	1.42	1.54	1.38	1.38
662	NASDAQ	SCVL	Wed, Oct 25, 1995	1.50	1.54	1.46	1.46
661	NASDAQ	SCVL	Tue, Oct 24, 1995	1.50	1.56	1.50	1.53
660	NASDAQ	SCVL	Mon, Oct 23, 1995	1.50	1.63	1.50	1.63
659	NASDAQ	SCVL	Fri, Oct 20, 1995	1.63	1.63	1.50	1.50
658	NASDAQ	SCVL	Thu, Oct 19, 1995	1.58	1.63	1.54	1.58
657	NASDAQ	SCVL	Wed, Oct 18, 1995	1.58	1.58	1.58	1.58
656	NASDAQ	SCVL	Tue, Oct 17, 1995	1.58	1.63	1.58	1.58
655	NASDAQ	SCVL	Mon, Oct 16, 1995	1.58	1.60	1.58	1.58
654	NASDAQ	SCVL	Fri, Oct 13, 1995	1.63	1.63	1.58	1.58
653	NASDAQ	SCVL	Thu, Oct 12, 1995	1.54	1.63	1.54	1.60
652	NASDAQ	SCVL	Wed, Oct 11, 1995	1.63	1.63	1.47	1.54
651	NASDAQ	SCVL	Tue, Oct 10, 1995	1.67	1.67	1.54	1.54
650	NASDAQ	SCVL	Mon, Oct 9, 1995	1.67	1.67	1.54	1.54
649	NASDAQ	SCVL	Fri, Oct 6, 1995	1.54	1.67	1.54	1.67
648	NASDAQ	SCVL	Thu, Oct 5, 1995	1.67	1.67	1.54	1.54
647	NASDAQ	SCVL	Wed, Oct 4, 1995	1.58	1.63	1.58	1.58
646	NASDAQ	SCVL	Tue, Oct 3, 1995	1.58	1.63	1.58	1.60
645	NASDAQ	SCVL	Mon, Oct 2, 1995	1.63	1.67	1.58	1.67
644	NASDAQ	SCVL	Fri, Sep 29, 1995	1.58	1.67	1.58	1.67
643	NASDAQ	SCVL	Thu, Sep 28, 1995	1.58	1.58	1.58	1.58
642	NASDAQ	SCVL	Wed, Sep 27, 1995	1.67	1.67	1.58	1.58
641	NASDAQ	SCVL	Tue, Sep 26, 1995	1.63	1.71	1.58	1.58
640	NASDAQ	SCVL	Mon, Sep 25, 1995	1.67	1.67	1.63	1.63
639	NASDAQ	SCVL	Fri, Sep 22, 1995	1.75	1.75	1.67	1.67
638	NASDAQ	SCVL	Thu, Sep 21, 1995	1.75	1.83	1.75	1.75
637	NASDAQ	SCVL	Wed, Sep 20, 1995	1.79	1.83	1.75	1.75
636	NASDAQ	SCVL	Tue, Sep 19, 1995	1.79	1.83	1.79	1.83
635	NASDAQ	SCVL	Mon, Sep 18, 1995	1.79	1.83	1.79	1.79
634	NASDAQ	SCVL	Fri, Sep 15, 1995	1.79	1.83	1.79	1.79
633	NASDAQ	SCVL	Thu, Sep 14, 1995	1.79	1.83	1.79	1.83
632	NASDAQ	SCVL	Wed, Sep 13, 1995	1.79	1.88	1.79	1.88
631	NASDAQ	SCVL	Tue, Sep 12, 1995	1.79	1.88	1.79	1.88
630	NASDAQ	SCVL	Mon, Sep 11, 1995	1.79	1.88	1.79	1.79
629	NASDAQ	SCVL	Fri, Sep 8, 1995	1.88	1.88	1.79	1.88
628	NASDAQ	SCVL	Thu, Sep 7, 1995	1.79	1.83	1.79	1.83
627	NASDAQ	SCVL	Wed, Sep 6, 1995	1.79	1.88	1.79	1.88
626	NASDAQ	SCVL	Tue, Sep 5, 1995	1.79	1.83	1.79	1.79
625	NASDAQ	SCVL	Fri, Sep 1, 1995	1.79	1.83	1.79	1.79
624	NASDAQ	SCVL	Thu, Aug 31, 1995	1.88	1.88	1.79	1.88
623	NASDAQ	SCVL	Wed, Aug 30, 1995	1.88	1.88	1.79	1.88
622	NASDAQ	SCVL	Tue, Aug 29, 1995	1.79	1.88	1.79	1.79
621	NASDAQ	SCVL	Mon, Aug 28, 1995	1.83	1.88	1.79	1.83
620	NASDAQ	SCVL	Fri, Aug 25, 1995	1.71	1.83	1.71	1.79
619	NASDAQ	SCVL	Thu, Aug 24, 1995	1.71	1.83	1.63	1.83
618	NASDAQ	SCVL	Wed, Aug 23, 1995	1.58	1.71	1.58	1.60
617	NASDAQ	SCVL	Tue, Aug 22, 1995	1.71	1.71	1.58	1.58
616	NASDAQ	SCVL	Mon, Aug 21, 1995	1.71	1.71	1.58	1.71
615	NASDAQ	SCVL	Fri, Aug 18, 1995	1.63	1.67	1.58	1.58
614	NASDAQ	SCVL	Thu, Aug 17, 1995	1.71	1.71	1.63	1.63
613	NASDAQ	SCVL	Wed, Aug 16, 1995	1.67	1.71	1.58	1.71
612	NASDAQ	SCVL	Tue, Aug 15, 1995	1.58	1.67	1.58	1.58
611	NASDAQ	SCVL	Mon, Aug 14, 1995	1.67	1.71	1.58	1.60
610	NASDAQ	SCVL	Fri, Aug 11, 1995	1.88	1.92	1.63	1.71
609	NASDAQ	SCVL	Thu, Aug 10, 1995	1.88	1.96	1.88	1.88
608	NASDAQ	SCVL	Wed, Aug 9, 1995	1.88	1.96	1.88	1.88
607	NASDAQ	SCVL	Tue, Aug 8, 1995	2.00	2.00	1.92	1.92
606	NASDAQ	SCVL	Mon, Aug 7, 1995	1.96	2.00	1.92	1.92
605	NASDAQ	SCVL	Fri, Aug 4, 1995	1.92	2.00	1.92	1.92
604	NASDAQ	SCVL	Thu, Aug 3, 1995	1.92	1.96	1.92	1.92
603	NASDAQ	SCVL	Wed, Aug 2, 1995	1.96	2.00	1.92	1.96
602	NASDAQ	SCVL	Tue, Aug 1, 1995	1.92	2.00	1.92	1.96
601	NASDAQ	SCVL	Mon, Jul 31, 1995	1.92	2.04	1.92	2.04
600	NASDAQ	SCVL	Fri, Jul 28, 1995	1.92	2.04	1.92	2.04
599	NASDAQ	SCVL	Thu, Jul 27, 1995	1.96	2.04	1.92	2.04
598	NASDAQ	SCVL	Wed, Jul 26, 1995	1.96	2.04	1.96	1.96
597	NASDAQ	SCVL	Tue, Jul 25, 1995	1.96	2.00	1.96	1.98
596	NASDAQ	SCVL	Mon, Jul 24, 1995	2.04	2.04	1.96	2.04
595	NASDAQ	SCVL	Fri, Jul 21, 1995	1.96	2.04	1.96	2.00
594	NASDAQ	SCVL	Thu, Jul 20, 1995	1.96	2.04	1.96	2.00
593	NASDAQ	SCVL	Wed, Jul 19, 1995	2.04	2.04	1.96	2.00
592	NASDAQ	SCVL	Tue, Jul 18, 1995	1.96	2.04	1.96	1.96
591	NASDAQ	SCVL	Mon, Jul 17, 1995	1.96	2.04	1.96	2.00
590	NASDAQ	SCVL	Fri, Jul 14, 1995	1.96	2.04	1.96	2.00
589	NASDAQ	SCVL	Thu, Jul 13, 1995	1.96	2.04	1.96	1.96
588	NASDAQ	SCVL	Wed, Jul 12, 1995	1.96	2.04	1.96	2.04
587	NASDAQ	SCVL	Tue, Jul 11, 1995	1.96	2.00	1.96	2.00
586	NASDAQ	SCVL	Mon, Jul 10, 1995	1.96	2.00	1.96	1.96
585	NASDAQ	SCVL	Fri, Jul 7, 1995	1.92	1.96	1.88	1.88
584	NASDAQ	SCVL	Thu, Jul 6, 1995	1.88	1.92	1.83	1.92
583	NASDAQ	SCVL	Wed, Jul 5, 1995	1.92	1.92	1.83	1.88
582	NASDAQ	SCVL	Mon, Jul 3, 1995	1.92	1.92	1.83	1.83
581	NASDAQ	SCVL	Fri, Jun 30, 1995	1.83	1.92	1.83	1.92
580	NASDAQ	SCVL	Thu, Jun 29, 1995	1.83	1.92	1.83	1.85
579	NASDAQ	SCVL	Wed, Jun 28, 1995	1.83	1.92	1.83	1.88
578	NASDAQ	SCVL	Tue, Jun 27, 1995	1.88	1.96	1.83	1.83
577	NASDAQ	SCVL	Mon, Jun 26, 1995	1.92	1.96	1.88	1.88
576	NASDAQ	SCVL	Fri, Jun 23, 1995	1.83	1.92	1.83	1.88
575	NASDAQ	SCVL	Thu, Jun 22, 1995	1.92	1.92	1.83	1.92
574	NASDAQ	SCVL	Wed, Jun 21, 1995	2.04	2.08	1.83	1.92
573	NASDAQ	SCVL	Tue, Jun 20, 1995	2.08	2.17	2.04	2.06
572	NASDAQ	SCVL	Mon, Jun 19, 1995	2.25	2.25	2.08	2.15
571	NASDAQ	SCVL	Fri, Jun 16, 1995	2.33	2.33	2.25	2.25
570	NASDAQ	SCVL	Thu, Jun 15, 1995	2.33	2.33	2.25	2.25
569	NASDAQ	SCVL	Wed, Jun 14, 1995	2.33	2.42	2.25	2.25
568	NASDAQ	SCVL	Tue, Jun 13, 1995	2.42	2.42	2.29	2.42
567	NASDAQ	SCVL	Mon, Jun 12, 1995	2.46	2.46	2.33	2.33
566	NASDAQ	SCVL	Fri, Jun 9, 1995	2.46	2.46	2.33	2.38
565	NASDAQ	SCVL	Thu, Jun 8, 1995	2.38	2.46	2.33	2.38
564	NASDAQ	SCVL	Wed, Jun 7, 1995	2.38	2.38	2.29	2.38
563	NASDAQ	SCVL	Tue, Jun 6, 1995	2.38	2.38	2.29	2.33
562	NASDAQ	SCVL	Mon, Jun 5, 1995	2.21	2.33	2.21	2.33
561	NASDAQ	SCVL	Fri, Jun 2, 1995	2.29	2.29	2.21	2.29
560	NASDAQ	SCVL	Thu, Jun 1, 1995	2.29	2.33	2.21	2.25
559	NASDAQ	SCVL	Wed, May 31, 1995	2.33	2.33	2.21	2.32
558	NASDAQ	SCVL	Tue, May 30, 1995	2.21	2.33	2.21	2.31
557	NASDAQ	SCVL	Fri, May 26, 1995	2.21	2.33	2.21	2.25
556	NASDAQ	SCVL	Thu, May 25, 1995	2.33	2.38	2.21	2.21
555	NASDAQ	SCVL	Wed, May 24, 1995	2.17	2.50	2.17	2.42
554	NASDAQ	SCVL	Tue, May 23, 1995	2.00	2.21	1.92	2.21
553	NASDAQ	SCVL	Mon, May 22, 1995	1.92	1.92	1.88	1.90
552	NASDAQ	SCVL	Fri, May 19, 1995	1.83	1.92	1.83	1.90
551	NASDAQ	SCVL	Thu, May 18, 1995	1.88	1.92	1.83	1.92
550	NASDAQ	SCVL	Wed, May 17, 1995	1.88	1.88	1.83	1.85
549	NASDAQ	SCVL	Tue, May 16, 1995	1.79	1.92	1.79	1.88
548	NASDAQ	SCVL	Mon, May 15, 1995	1.83	1.83	1.79	1.83
547	NASDAQ	SCVL	Fri, May 12, 1995	1.88	1.88	1.79	1.79
546	NASDAQ	SCVL	Thu, May 11, 1995	1.88	1.88	1.79	1.79
545	NASDAQ	SCVL	Wed, May 10, 1995	1.88	1.88	1.83	1.85
544	NASDAQ	SCVL	Tue, May 9, 1995	1.83	1.88	1.79	1.79
543	NASDAQ	SCVL	Mon, May 8, 1995	1.83	1.83	1.79	1.83
542	NASDAQ	SCVL	Fri, May 5, 1995	1.79	1.88	1.79	1.83
541	NASDAQ	SCVL	Thu, May 4, 1995	1.79	1.88	1.79	1.81
540	NASDAQ	SCVL	Wed, May 3, 1995	1.92	2.00	1.83	1.83
539	NASDAQ	SCVL	Tue, May 2, 1995	2.04	2.04	1.92	1.92
538	NASDAQ	SCVL	Mon, May 1, 1995	1.92	2.04	1.92	1.92
537	NASDAQ	SCVL	Fri, Apr 28, 1995	2.08	2.08	1.96	1.96
536	NASDAQ	SCVL	Thu, Apr 27, 1995	1.96	2.08	1.96	2.04
535	NASDAQ	SCVL	Wed, Apr 26, 1995	1.88	2.00	1.88	2.00
534	NASDAQ	SCVL	Tue, Apr 25, 1995	1.92	1.92	1.88	1.88
533	NASDAQ	SCVL	Mon, Apr 24, 1995	1.79	1.92	1.79	1.88
532	NASDAQ	SCVL	Fri, Apr 21, 1995	1.79	1.79	1.71	1.79
531	NASDAQ	SCVL	Thu, Apr 20, 1995	1.71	1.79	1.67	1.79
530	NASDAQ	SCVL	Wed, Apr 19, 1995	1.75	1.75	1.67	1.71
529	NASDAQ	SCVL	Tue, Apr 18, 1995	1.75	1.75	1.67	1.67
528	NASDAQ	SCVL	Mon, Apr 17, 1995	1.75	1.75	1.67	1.67
527	NASDAQ	SCVL	Thu, Apr 13, 1995	1.67	1.75	1.67	1.75
526	NASDAQ	SCVL	Wed, Apr 12, 1995	1.67	1.67	1.58	1.67
525	NASDAQ	SCVL	Tue, Apr 11, 1995	1.58	1.67	1.50	1.63
524	NASDAQ	SCVL	Mon, Apr 10, 1995	1.50	1.58	1.50	1.58
523	NASDAQ	SCVL	Fri, Apr 7, 1995	1.54	1.58	1.42	1.58
522	NASDAQ	SCVL	Thu, Apr 6, 1995	1.54	1.54	1.46	1.54
521	NASDAQ	SCVL	Wed, Apr 5, 1995	1.50	1.54	1.50	1.54
520	NASDAQ	SCVL	Tue, Apr 4, 1995	1.54	1.58	1.50	1.50
519	NASDAQ	SCVL	Mon, Apr 3, 1995	1.58	1.58	1.50	1.58
518	NASDAQ	SCVL	Fri, Mar 31, 1995	1.50	1.58	1.50	1.58
517	NASDAQ	SCVL	Thu, Mar 30, 1995	1.50	1.58	1.50	1.54
516	NASDAQ	SCVL	Wed, Mar 29, 1995	1.58	1.58	1.50	1.50
515	NASDAQ	SCVL	Tue, Mar 28, 1995	1.58	1.58	1.50	1.58
514	NASDAQ	SCVL	Mon, Mar 27, 1995	1.58	1.58	1.50	1.58
513	NASDAQ	SCVL	Fri, Mar 24, 1995	1.54	1.58	1.50	1.50
512	NASDAQ	SCVL	Thu, Mar 23, 1995	1.58	1.58	1.50	1.54
511	NASDAQ	SCVL	Wed, Mar 22, 1995	1.58	1.58	1.50	1.58
510	NASDAQ	SCVL	Tue, Mar 21, 1995	1.58	1.58	1.50	1.58
509	NASDAQ	SCVL	Mon, Mar 20, 1995	1.58	1.58	1.50	1.50
508	NASDAQ	SCVL	Fri, Mar 17, 1995	1.54	1.58	1.50	1.50
507	NASDAQ	SCVL	Thu, Mar 16, 1995	1.54	1.54	1.50	1.50
506	NASDAQ	SCVL	Wed, Mar 15, 1995	1.50	1.54	1.50	1.54
505	NASDAQ	SCVL	Tue, Mar 14, 1995	1.58	1.58	1.50	1.54
504	NASDAQ	SCVL	Mon, Mar 13, 1995	1.58	1.58	1.50	1.50
503	NASDAQ	SCVL	Fri, Mar 10, 1995	1.58	1.58	1.50	1.58
502	NASDAQ	SCVL	Thu, Mar 9, 1995	1.58	1.58	1.50	1.50
501	NASDAQ	SCVL	Wed, Mar 8, 1995	1.50	1.58	1.50	1.50
500	NASDAQ	SCVL	Tue, Mar 7, 1995	1.54	1.58	1.50	1.50
499	NASDAQ	SCVL	Mon, Mar 6, 1995	1.67	1.67	1.54	1.54
498	NASDAQ	SCVL	Fri, Mar 3, 1995	1.58	1.75	1.58	1.75
497	NASDAQ	SCVL	Thu, Mar 2, 1995	1.71	1.75	1.58	1.63
496	NASDAQ	SCVL	Wed, Mar 1, 1995	1.75	1.75	1.58	1.58
495	NASDAQ	SCVL	Tue, Feb 28, 1995	1.71	1.71	1.58	1.71
494	NASDAQ	SCVL	Mon, Feb 27, 1995	1.58	1.71	1.58	1.71
493	NASDAQ	SCVL	Fri, Feb 24, 1995	1.58	1.71	1.58	1.71
492	NASDAQ	SCVL	Thu, Feb 23, 1995	1.67	1.75	1.58	1.71
491	NASDAQ	SCVL	Wed, Feb 22, 1995	1.50	1.67	1.50	1.67
490	NASDAQ	SCVL	Tue, Feb 21, 1995	1.50	1.58	1.50	1.54
489	NASDAQ	SCVL	Fri, Feb 17, 1995	1.50	1.67	1.50	1.50
488	NASDAQ	SCVL	Thu, Feb 16, 1995	1.67	1.67	1.50	1.58
487	NASDAQ	SCVL	Wed, Feb 15, 1995	1.50	1.67	1.50	1.67
486	NASDAQ	SCVL	Tue, Feb 14, 1995	1.67	1.67	1.54	1.67
485	NASDAQ	SCVL	Mon, Feb 13, 1995	1.67	1.67	1.50	1.50
484	NASDAQ	SCVL	Fri, Feb 10, 1995	1.54	1.67	1.54	1.54
483	NASDAQ	SCVL	Thu, Feb 9, 1995	1.63	1.67	1.50	1.58
482	NASDAQ	SCVL	Wed, Feb 8, 1995	1.75	1.75	1.58	1.63
481	NASDAQ	SCVL	Tue, Feb 7, 1995	1.75	1.75	1.58	1.58
480	NASDAQ	SCVL	Mon, Feb 6, 1995	1.58	1.75	1.58	1.58
479	NASDAQ	SCVL	Fri, Feb 3, 1995	1.75	1.75	1.58	1.67
478	NASDAQ	SCVL	Thu, Feb 2, 1995	1.71	1.75	1.58	1.58
477	NASDAQ	SCVL	Wed, Feb 1, 1995	1.58	1.75	1.58	1.75
476	NASDAQ	SCVL	Tue, Jan 31, 1995	1.71	1.71	1.71	1.71
475	NASDAQ	SCVL	Mon, Jan 30, 1995	1.75	1.75	1.58	1.58
474	NASDAQ	SCVL	Fri, Jan 27, 1995	1.58	1.75	1.58	1.75
473	NASDAQ	SCVL	Thu, Jan 26, 1995	1.58	1.75	1.58	1.58
472	NASDAQ	SCVL	Wed, Jan 25, 1995	1.58	1.75	1.58	1.75
471	NASDAQ	SCVL	Tue, Jan 24, 1995	1.75	1.75	1.58	1.75
470	NASDAQ	SCVL	Mon, Jan 23, 1995	1.67	1.67	1.58	1.58
469	NASDAQ	SCVL	Fri, Jan 20, 1995	1.75	1.75	1.58	1.58
468	NASDAQ	SCVL	Thu, Jan 19, 1995	1.58	1.75	1.58	1.58
467	NASDAQ	SCVL	Wed, Jan 18, 1995	1.58	1.75	1.58	1.75
466	NASDAQ	SCVL	Tue, Jan 17, 1995	1.67	1.67	1.58	1.58
465	NASDAQ	SCVL	Mon, Jan 16, 1995	1.66	1.66	1.50	1.58
464	NASDAQ	SCVL	Fri, Jan 13, 1995	1.58	1.67	1.50	1.58
463	NASDAQ	SCVL	Thu, Jan 12, 1995	1.67	1.67	1.58	1.58
462	NASDAQ	SCVL	Wed, Jan 11, 1995	1.67	1.67	1.50	1.67
461	NASDAQ	SCVL	Tue, Jan 10, 1995	1.50	1.67	1.50	1.67
460	NASDAQ	SCVL	Mon, Jan 9, 1995	1.67	1.67	1.50	1.50
459	NASDAQ	SCVL	Fri, Jan 6, 1995	1.54	1.58	1.50	1.50
458	NASDAQ	SCVL	Thu, Jan 5, 1995	1.67	1.67	1.58	1.58
457	NASDAQ	SCVL	Wed, Jan 4, 1995	1.67	1.75	1.58	1.58
456	NASDAQ	SCVL	Tue, Jan 3, 1995	1.58	1.75	1.58	1.58
455	NASDAQ	SCVL	Fri, Dec 30, 1994	1.58	1.67	1.58	1.58
454	NASDAQ	SCVL	Thu, Dec 29, 1994	1.67	1.75	1.58	1.58
453	NASDAQ	SCVL	Wed, Dec 28, 1994	1.67	1.75	1.67	1.67
452	NASDAQ	SCVL	Tue, Dec 27, 1994	1.67	1.83	1.67	1.67
451	NASDAQ	SCVL	Fri, Dec 23, 1994	1.83	1.83	1.67	1.67
450	NASDAQ	SCVL	Thu, Dec 22, 1994	1.75	1.83	1.58	1.67
449	NASDAQ	SCVL	Wed, Dec 21, 1994	1.75	1.83	1.75	1.75
448	NASDAQ	SCVL	Tue, Dec 20, 1994	1.75	1.83	1.75	1.75
447	NASDAQ	SCVL	Mon, Dec 19, 1994	1.75	1.79	1.75	1.75
446	NASDAQ	SCVL	Fri, Dec 16, 1994	1.75	1.83	1.75	1.75
445	NASDAQ	SCVL	Thu, Dec 15, 1994	1.83	1.83	1.75	1.75
444	NASDAQ	SCVL	Wed, Dec 14, 1994	1.83	1.83	1.75	1.77
443	NASDAQ	SCVL	Tue, Dec 13, 1994	1.76	1.83	1.75	1.75
442	NASDAQ	SCVL	Mon, Dec 12, 1994	1.75	1.83	1.75	1.79
441	NASDAQ	SCVL	Fri, Dec 9, 1994	1.75	1.83	1.75	1.75
440	NASDAQ	SCVL	Thu, Dec 8, 1994	1.75	1.83	1.75	1.75
439	NASDAQ	SCVL	Wed, Dec 7, 1994	1.75	1.83	1.75	1.75
438	NASDAQ	SCVL	Tue, Dec 6, 1994	1.75	1.83	1.75	1.83
437	NASDAQ	SCVL	Mon, Dec 5, 1994	1.75	1.83	1.75	1.75
436	NASDAQ	SCVL	Fri, Dec 2, 1994	1.83	1.83	1.71	1.79
435	NASDAQ	SCVL	Thu, Dec 1, 1994	1.83	1.83	1.67	1.75
434	NASDAQ	SCVL	Wed, Nov 30, 1994	1.67	1.83	1.67	1.67
433	NASDAQ	SCVL	Tue, Nov 29, 1994	1.75	1.92	1.67	1.75
432	NASDAQ	SCVL	Mon, Nov 28, 1994	1.75	1.92	1.75	1.75
431	NASDAQ	SCVL	Fri, Nov 25, 1994	1.92	1.92	1.79	1.79
430	NASDAQ	SCVL	Wed, Nov 23, 1994	1.92	1.92	1.75	1.83
429	NASDAQ	SCVL	Tue, Nov 22, 1994	1.92	1.92	1.75	1.83
428	NASDAQ	SCVL	Mon, Nov 21, 1994	1.92	1.92	1.75	1.92
427	NASDAQ	SCVL	Fri, Nov 18, 1994	1.75	1.92	1.75	1.75
426	NASDAQ	SCVL	Thu, Nov 17, 1994	1.83	1.83	1.67	1.71
425	NASDAQ	SCVL	Wed, Nov 16, 1994	1.83	1.92	1.67	1.67
424	NASDAQ	SCVL	Tue, Nov 15, 1994	1.83	2.00	1.83	1.83
423	NASDAQ	SCVL	Mon, Nov 14, 1994	1.92	2.04	1.83	1.83
422	NASDAQ	SCVL	Fri, Nov 11, 1994	1.92	2.04	1.92	1.92
421	NASDAQ	SCVL	Thu, Nov 10, 1994	2.00	2.08	1.92	2.00
420	NASDAQ	SCVL	Wed, Nov 9, 1994	2.00	2.17	2.00	2.08
419	NASDAQ	SCVL	Tue, Nov 8, 1994	2.08	2.25	2.04	2.04
418	NASDAQ	SCVL	Mon, Nov 7, 1994	2.08	2.25	2.08	2.08
417	NASDAQ	SCVL	Fri, Nov 4, 1994	2.25	2.25	2.05	2.13
416	NASDAQ	SCVL	Thu, Nov 3, 1994	2.25	2.25	2.08	2.17
415	NASDAQ	SCVL	Wed, Nov 2, 1994	2.25	2.25	2.08	2.25
414	NASDAQ	SCVL	Tue, Nov 1, 1994	2.08	2.25	2.08	2.25
413	NASDAQ	SCVL	Mon, Oct 31, 1994	2.08	2.17	2.08	2.08
412	NASDAQ	SCVL	Fri, Oct 28, 1994	2.17	2.25	2.08	2.08
411	NASDAQ	SCVL	Thu, Oct 27, 1994	2.08	2.17	2.00	2.17
410	NASDAQ	SCVL	Wed, Oct 26, 1994	2.08	2.08	1.92	2.08
409	NASDAQ	SCVL	Tue, Oct 25, 1994	2.08	2.08	2.00	2.08
408	NASDAQ	SCVL	Mon, Oct 24, 1994	2.00	2.08	1.92	2.00
407	NASDAQ	SCVL	Fri, Oct 21, 1994	2.17	2.17	1.92	1.92
406	NASDAQ	SCVL	Thu, Oct 20, 1994	2.08	2.17	2.00	2.17
405	NASDAQ	SCVL	Wed, Oct 19, 1994	2.17	2.17	2.00	2.08
404	NASDAQ	SCVL	Tue, Oct 18, 1994	2.17	2.17	2.00	2.00
403	NASDAQ	SCVL	Mon, Oct 17, 1994	2.08	2.25	2.08	2.13
402	NASDAQ	SCVL	Fri, Oct 14, 1994	2.08	2.25	2.08	2.17
401	NASDAQ	SCVL	Thu, Oct 13, 1994	2.25	2.25	2.08	2.08
400	NASDAQ	SCVL	Wed, Oct 12, 1994	2.17	2.33	2.08	2.21
399	NASDAQ	SCVL	Tue, Oct 11, 1994	2.00	2.17	2.00	2.17
398	NASDAQ	SCVL	Mon, Oct 10, 1994	2.17	2.17	2.00	2.00
397	NASDAQ	SCVL	Fri, Oct 7, 1994	2.08	2.25	2.08	2.08
396	NASDAQ	SCVL	Thu, Oct 6, 1994	2.33	2.33	2.08	2.08
395	NASDAQ	SCVL	Wed, Oct 5, 1994	2.17	2.33	2.13	2.17
394	NASDAQ	SCVL	Tue, Oct 4, 1994	2.25	2.33	2.17	2.17
393	NASDAQ	SCVL	Mon, Oct 3, 1994	2.17	2.33	2.14	2.33
392	NASDAQ	SCVL	Fri, Sep 30, 1994	2.17	2.33	2.17	2.17
391	NASDAQ	SCVL	Thu, Sep 29, 1994	2.33	2.33	2.17	2.25
390	NASDAQ	SCVL	Wed, Sep 28, 1994	2.33	2.33	2.17	2.33
389	NASDAQ	SCVL	Tue, Sep 27, 1994	2.33	2.33	2.17	2.33
388	NASDAQ	SCVL	Mon, Sep 26, 1994	2.33	2.33	2.17	2.17
387	NASDAQ	SCVL	Fri, Sep 23, 1994	2.33	2.33	2.17	2.33
386	NASDAQ	SCVL	Thu, Sep 22, 1994	2.33	2.33	2.33	2.33
385	NASDAQ	SCVL	Wed, Sep 21, 1994	2.25	2.33	2.17	2.25
384	NASDAQ	SCVL	Tue, Sep 20, 1994	2.42	2.42	2.21	2.25
383	NASDAQ	SCVL	Mon, Sep 19, 1994	2.38	2.42	2.25	2.42
382	NASDAQ	SCVL	Fri, Sep 16, 1994	2.25	2.42	2.25	2.25
381	NASDAQ	SCVL	Thu, Sep 15, 1994	2.33	2.33	2.25	2.33
380	NASDAQ	SCVL	Wed, Sep 14, 1994	2.33	2.42	2.17	2.33
379	NASDAQ	SCVL	Tue, Sep 13, 1994	2.33	2.33	2.17	2.29
378	NASDAQ	SCVL	Mon, Sep 12, 1994	2.33	2.42	2.17	2.29
377	NASDAQ	SCVL	Fri, Sep 9, 1994	2.21	2.33	2.08	2.33
376	NASDAQ	SCVL	Thu, Sep 8, 1994	2.25	2.25	2.08	2.21
375	NASDAQ	SCVL	Wed, Sep 7, 1994	2.08	2.25	2.04	2.20
374	NASDAQ	SCVL	Tue, Sep 6, 1994	2.25	2.25	2.00	2.04
373	NASDAQ	SCVL	Fri, Sep 2, 1994	2.08	2.25	1.92	2.25
372	NASDAQ	SCVL	Thu, Sep 1, 1994	2.17	2.33	1.98	2.08
371	NASDAQ	SCVL	Wed, Aug 31, 1994	2.58	2.75	2.25	2.50
370	NASDAQ	SCVL	Tue, Aug 30, 1994	3.04	3.08	2.58	2.58
369	NASDAQ	SCVL	Mon, Aug 29, 1994	3.17	3.17	3.00	3.17
368	NASDAQ	SCVL	Fri, Aug 26, 1994	3.17	3.17	3.00	3.17
367	NASDAQ	SCVL	Thu, Aug 25, 1994	3.08	3.17	3.00	3.17
366	NASDAQ	SCVL	Wed, Aug 24, 1994	3.25	3.25	3.08	3.25
365	NASDAQ	SCVL	Tue, Aug 23, 1994	3.08	3.25	3.00	3.04
364	NASDAQ	SCVL	Mon, Aug 22, 1994	3.08	3.25	3.08	3.17
363	NASDAQ	SCVL	Fri, Aug 19, 1994	3.33	3.33	3.08	3.25
362	NASDAQ	SCVL	Thu, Aug 18, 1994	3.33	3.33	3.08	3.33
361	NASDAQ	SCVL	Wed, Aug 17, 1994	3.08	3.33	3.08	3.08
360	NASDAQ	SCVL	Tue, Aug 16, 1994	3.13	3.33	3.08	3.08
359	NASDAQ	SCVL	Mon, Aug 15, 1994	3.25	3.33	3.13	3.33
358	NASDAQ	SCVL	Fri, Aug 12, 1994	3.25	3.25	3.17	3.25
357	NASDAQ	SCVL	Thu, Aug 11, 1994	3.25	3.25	3.08	3.25
356	NASDAQ	SCVL	Wed, Aug 10, 1994	3.25	3.25	3.08	3.25
355	NASDAQ	SCVL	Tue, Aug 9, 1994	3.08	3.25	3.08	3.25
354	NASDAQ	SCVL	Mon, Aug 8, 1994	3.13	3.25	3.08	3.25
353	NASDAQ	SCVL	Fri, Aug 5, 1994	3.25	3.25	3.08	3.08
352	NASDAQ	SCVL	Thu, Aug 4, 1994	3.08	3.08	3.08	3.08
351	NASDAQ	SCVL	Wed, Aug 3, 1994	3.17	3.33	3.08	3.33
350	NASDAQ	SCVL	Tue, Aug 2, 1994	3.33	3.33	3.17	3.33
349	NASDAQ	SCVL	Mon, Aug 1, 1994	3.33	3.33	3.08	3.33
348	NASDAQ	SCVL	Fri, Jul 29, 1994	3.08	3.33	3.08	3.13
347	NASDAQ	SCVL	Thu, Jul 28, 1994	3.17	3.17	3.08	3.08
346	NASDAQ	SCVL	Wed, Jul 27, 1994	3.08	3.25	3.08	3.17
345	NASDAQ	SCVL	Tue, Jul 26, 1994	3.08	3.25	3.08	3.25
344	NASDAQ	SCVL	Mon, Jul 25, 1994	3.08	3.25	3.08	3.08
343	NASDAQ	SCVL	Fri, Jul 22, 1994	3.08	3.25	3.08	3.08
342	NASDAQ	SCVL	Thu, Jul 21, 1994	3.08	3.25	3.08	3.25
341	NASDAQ	SCVL	Wed, Jul 20, 1994	3.25	3.25	3.25	3.25
340	NASDAQ	SCVL	Tue, Jul 19, 1994	3.25	3.25	3.08	3.08
339	NASDAQ	SCVL	Mon, Jul 18, 1994	3.25	3.25	3.08	3.25
338	NASDAQ	SCVL	Fri, Jul 15, 1994	3.25	3.25	3.08	3.21
337	NASDAQ	SCVL	Thu, Jul 14, 1994	3.08	3.08	3.08	3.08
336	NASDAQ	SCVL	Wed, Jul 13, 1994	3.08	3.25	3.08	3.08
335	NASDAQ	SCVL	Tue, Jul 12, 1994	3.25	3.25	3.08	3.08
334	NASDAQ	SCVL	Mon, Jul 11, 1994	3.25	3.25	3.08	3.08
333	NASDAQ	SCVL	Fri, Jul 8, 1994	3.25	3.25	3.08	3.08
332	NASDAQ	SCVL	Thu, Jul 7, 1994	3.17	3.25	3.08	3.08
331	NASDAQ	SCVL	Wed, Jul 6, 1994	3.17	3.33	3.17	3.25
330	NASDAQ	SCVL	Tue, Jul 5, 1994	3.33	3.33	3.13	3.17
329	NASDAQ	SCVL	Fri, Jul 1, 1994	3.17	3.33	3.17	3.33
328	NASDAQ	SCVL	Thu, Jun 30, 1994	3.42	3.42	3.17	3.21
327	NASDAQ	SCVL	Wed, Jun 29, 1994	3.42	3.42	3.17	3.17
326	NASDAQ	SCVL	Tue, Jun 28, 1994	3.42	3.42	3.13	3.42
325	NASDAQ	SCVL	Mon, Jun 27, 1994	3.42	3.42	3.25	3.42
324	NASDAQ	SCVL	Fri, Jun 24, 1994	3.25	3.25	3.25	3.25
323	NASDAQ	SCVL	Thu, Jun 23, 1994	3.25	3.25	3.25	3.25
322	NASDAQ	SCVL	Wed, Jun 22, 1994	3.25	3.42	3.25	3.25
321	NASDAQ	SCVL	Tue, Jun 21, 1994	3.25	3.42	3.25	3.25
320	NASDAQ	SCVL	Mon, Jun 20, 1994	3.25	3.25	3.25	3.25
319	NASDAQ	SCVL	Fri, Jun 17, 1994	3.21	3.42	3.21	3.42
318	NASDAQ	SCVL	Thu, Jun 16, 1994	3.42	3.42	3.17	3.42
317	NASDAQ	SCVL	Wed, Jun 15, 1994	3.42	3.42	3.25	3.25
316	NASDAQ	SCVL	Tue, Jun 14, 1994	3.42	3.42	3.17	3.42
315	NASDAQ	SCVL	Mon, Jun 13, 1994	3.17	3.42	3.17	3.38
314	NASDAQ	SCVL	Fri, Jun 10, 1994	3.33	3.42	3.17	3.33
313	NASDAQ	SCVL	Thu, Jun 9, 1994	3.42	3.42	3.42	3.42
312	NASDAQ	SCVL	Wed, Jun 8, 1994	3.25	3.42	3.17	3.42
311	NASDAQ	SCVL	Tue, Jun 7, 1994	3.42	3.42	3.17	3.17
310	NASDAQ	SCVL	Mon, Jun 6, 1994	3.33	3.42	3.25	3.42
309	NASDAQ	SCVL	Fri, Jun 3, 1994	3.17	3.33	3.08	3.17
308	NASDAQ	SCVL	Thu, Jun 2, 1994	3.08	3.33	2.92	3.21
307	NASDAQ	SCVL	Wed, Jun 1, 1994	4.08	4.08	2.92	2.92
306	NASDAQ	SCVL	Tue, May 31, 1994	4.00	4.00	3.75	4.00
305	NASDAQ	SCVL	Fri, May 27, 1994	3.83	4.00	3.83	4.00
304	NASDAQ	SCVL	Thu, May 26, 1994	4.00	4.00	3.83	3.83
303	NASDAQ	SCVL	Wed, May 25, 1994	4.00	4.00	4.00	4.00
302	NASDAQ	SCVL	Tue, May 24, 1994	3.92	3.92	3.75	3.75
301	NASDAQ	SCVL	Mon, May 23, 1994	3.92	3.92	3.75	3.75
300	NASDAQ	SCVL	Fri, May 20, 1994	4.00	4.00	3.75	3.75
299	NASDAQ	SCVL	Thu, May 19, 1994	3.83	4.00	3.75	3.83
298	NASDAQ	SCVL	Wed, May 18, 1994	3.58	3.83	3.42	3.75
297	NASDAQ	SCVL	Tue, May 17, 1994	3.58	3.58	3.58	3.58
296	NASDAQ	SCVL	Mon, May 16, 1994	3.58	3.58	3.33	3.58
295	NASDAQ	SCVL	Fri, May 13, 1994	3.58	3.58	3.33	3.58
294	NASDAQ	SCVL	Thu, May 12, 1994	3.58	3.58	3.33	3.54
293	NASDAQ	SCVL	Wed, May 11, 1994	3.50	3.58	3.42	3.50
292	NASDAQ	SCVL	Tue, May 10, 1994	3.58	3.58	3.33	3.50
291	NASDAQ	SCVL	Mon, May 9, 1994	3.42	3.58	3.33	3.46
290	NASDAQ	SCVL	Fri, May 6, 1994	3.33	3.58	3.33	3.58
289	NASDAQ	SCVL	Thu, May 5, 1994	3.67	3.67	3.33	3.58
288	NASDAQ	SCVL	Wed, May 4, 1994	3.83	3.83	3.58	3.58
287	NASDAQ	SCVL	Tue, May 3, 1994	3.83	3.83	3.58	3.83
286	NASDAQ	SCVL	Mon, May 2, 1994	3.67	3.83	3.67	3.83
285	NASDAQ	SCVL	Fri, Apr 29, 1994	3.83	3.83	3.58	3.83
284	NASDAQ	SCVL	Thu, Apr 28, 1994	3.83	3.83	3.58	3.58
283	NASDAQ	SCVL	Tue, Apr 26, 1994	3.75	3.83	3.58	3.58
282	NASDAQ	SCVL	Mon, Apr 25, 1994	3.58	3.75	3.58	3.75
281	NASDAQ	SCVL	Fri, Apr 22, 1994	3.58	3.58	3.33	3.58
280	NASDAQ	SCVL	Thu, Apr 21, 1994	3.42	3.42	3.33	3.42
279	NASDAQ	SCVL	Wed, Apr 20, 1994	3.67	3.67	3.29	3.42
278	NASDAQ	SCVL	Tue, Apr 19, 1994	3.42	3.67	3.17	3.67
277	NASDAQ	SCVL	Mon, Apr 18, 1994	3.42	3.42	3.17	3.42
276	NASDAQ	SCVL	Fri, Apr 15, 1994	3.25	3.42	3.17	3.42
275	NASDAQ	SCVL	Thu, Apr 14, 1994	3.42	3.58	3.33	3.42
274	NASDAQ	SCVL	Wed, Apr 13, 1994	3.58	3.58	3.42	3.42
273	NASDAQ	SCVL	Tue, Apr 12, 1994	3.50	3.67	3.42	3.58
272	NASDAQ	SCVL	Mon, Apr 11, 1994	3.67	3.67	3.50	3.50
271	NASDAQ	SCVL	Fri, Apr 8, 1994	3.75	3.75	3.50	3.50
270	NASDAQ	SCVL	Thu, Apr 7, 1994	3.71	3.75	3.58	3.75
269	NASDAQ	SCVL	Wed, Apr 6, 1994	3.67	3.83	3.58	3.58
268	NASDAQ	SCVL	Tue, Apr 5, 1994	3.67	3.83	3.67	3.83
267	NASDAQ	SCVL	Mon, Apr 4, 1994	3.75	3.92	3.67	3.75
266	NASDAQ	SCVL	Thu, Mar 31, 1994	3.83	4.00	3.75	3.75
265	NASDAQ	SCVL	Wed, Mar 30, 1994	4.08	4.08	3.83	3.83
264	NASDAQ	SCVL	Tue, Mar 29, 1994	4.25	4.33	4.08	4.08
263	NASDAQ	SCVL	Mon, Mar 28, 1994	4.42	4.42	4.25	4.33
262	NASDAQ	SCVL	Fri, Mar 25, 1994	4.25	4.42	4.25	4.25
261	NASDAQ	SCVL	Thu, Mar 24, 1994	4.25	4.42	4.25	4.25
260	NASDAQ	SCVL	Wed, Mar 23, 1994	4.42	4.42	4.25	4.38
259	NASDAQ	SCVL	Tue, Mar 22, 1994	4.42	4.42	4.25	4.25
258	NASDAQ	SCVL	Mon, Mar 21, 1994	4.42	4.42	4.25	4.33
257	NASDAQ	SCVL	Fri, Mar 18, 1994	4.33	4.46	4.33	4.42
256	NASDAQ	SCVL	Thu, Mar 17, 1994	4.42	4.42	4.33	4.42
255	NASDAQ	SCVL	Wed, Mar 16, 1994	4.25	4.42	4.25	4.33
254	NASDAQ	SCVL	Tue, Mar 15, 1994	4.42	4.42	4.25	4.42
253	NASDAQ	SCVL	Mon, Mar 14, 1994	4.25	4.42	4.25	4.42
252	NASDAQ	SCVL	Fri, Mar 11, 1994	4.08	4.42	4.08	4.42
251	NASDAQ	SCVL	Thu, Mar 10, 1994	4.25	4.25	4.00	4.25
250	NASDAQ	SCVL	Wed, Mar 9, 1994	4.25	4.25	4.00	4.00
249	NASDAQ	SCVL	Tue, Mar 8, 1994	4.25	4.25	4.00	4.00
248	NASDAQ	SCVL	Mon, Mar 7, 1994	4.25	4.25	4.00	4.25
247	NASDAQ	SCVL	Fri, Mar 4, 1994	4.00	4.00	4.00	4.00
246	NASDAQ	SCVL	Thu, Mar 3, 1994	4.25	4.25	4.00	4.25
245	NASDAQ	SCVL	Wed, Mar 2, 1994	4.00	4.25	4.00	4.00
244	NASDAQ	SCVL	Tue, Mar 1, 1994	4.00	4.25	4.00	4.25
243	NASDAQ	SCVL	Mon, Feb 28, 1994	4.25	4.25	4.00	4.25
242	NASDAQ	SCVL	Fri, Feb 25, 1994	4.25	4.25	4.00	4.00
241	NASDAQ	SCVL	Thu, Feb 24, 1994	4.00	4.25	4.00	4.25
240	NASDAQ	SCVL	Wed, Feb 23, 1994	4.00	4.25	4.00	4.08
239	NASDAQ	SCVL	Tue, Feb 22, 1994	4.25	4.25	4.00	4.00
238	NASDAQ	SCVL	Fri, Feb 18, 1994	4.08	4.25	4.00	4.17
237	NASDAQ	SCVL	Thu, Feb 17, 1994	4.08	4.25	4.08	4.08
236	NASDAQ	SCVL	Wed, Feb 16, 1994	4.29	4.33	4.08	4.17
235	NASDAQ	SCVL	Tue, Feb 15, 1994	4.25	4.33	4.08	4.33
234	NASDAQ	SCVL	Mon, Feb 14, 1994	4.25	4.25	4.08	4.25
233	NASDAQ	SCVL	Fri, Feb 11, 1994	4.25	4.25	4.08	4.25
232	NASDAQ	SCVL	Thu, Feb 10, 1994	4.17	4.33	4.08	4.13
231	NASDAQ	SCVL	Wed, Feb 9, 1994	4.33	4.33	4.08	4.08
230	NASDAQ	SCVL	Tue, Feb 8, 1994	4.17	4.33	4.00	4.25
229	NASDAQ	SCVL	Mon, Feb 7, 1994	4.00	4.25	4.00	4.08
228	NASDAQ	SCVL	Fri, Feb 4, 1994	4.00	4.25	4.00	4.00
227	NASDAQ	SCVL	Thu, Feb 3, 1994	4.25	4.25	4.00	4.13
226	NASDAQ	SCVL	Wed, Feb 2, 1994	4.17	4.25	4.08	4.25
225	NASDAQ	SCVL	Tue, Feb 1, 1994	4.08	4.25	4.08	4.25
224	NASDAQ	SCVL	Mon, Jan 31, 1994	4.08	4.25	4.08	4.25
223	NASDAQ	SCVL	Fri, Jan 28, 1994	4.25	4.25	4.08	4.25
222	NASDAQ	SCVL	Thu, Jan 27, 1994	4.17	4.25	4.08	4.25
221	NASDAQ	SCVL	Wed, Jan 26, 1994	4.33	4.33	4.08	4.25
220	NASDAQ	SCVL	Tue, Jan 25, 1994	4.17	4.33	4.17	4.33
219	NASDAQ	SCVL	Mon, Jan 24, 1994	4.17	4.33	4.17	4.17
218	NASDAQ	SCVL	Fri, Jan 21, 1994	4.33	4.33	4.17	4.17
217	NASDAQ	SCVL	Thu, Jan 20, 1994	4.17	4.33	4.17	4.17
216	NASDAQ	SCVL	Wed, Jan 19, 1994	4.21	4.33	4.17	4.21
215	NASDAQ	SCVL	Tue, Jan 18, 1994	4.17	4.33	4.17	4.17
214	NASDAQ	SCVL	Mon, Jan 17, 1994	4.25	4.33	4.25	4.33
213	NASDAQ	SCVL	Fri, Jan 14, 1994	4.25	4.33	4.25	4.33
212	NASDAQ	SCVL	Thu, Jan 13, 1994	4.33	4.33	4.25	4.33
211	NASDAQ	SCVL	Wed, Jan 12, 1994	4.33	4.33	4.25	4.33
210	NASDAQ	SCVL	Tue, Jan 11, 1994	4.38	4.42	4.25	4.29
209	NASDAQ	SCVL	Mon, Jan 10, 1994	4.42	4.42	4.25	4.33
208	NASDAQ	SCVL	Fri, Jan 7, 1994	4.25	4.42	4.25	4.42
207	NASDAQ	SCVL	Thu, Jan 6, 1994	4.17	4.42	4.17	4.25
206	NASDAQ	SCVL	Wed, Jan 5, 1994	4.08	4.33	4.08	4.33
205	NASDAQ	SCVL	Tue, Jan 4, 1994	4.13	4.25	4.00	4.17
204	NASDAQ	SCVL	Mon, Jan 3, 1994	4.17	4.17	4.00	4.17
203	NASDAQ	SCVL	Fri, Dec 31, 1993	4.17	4.17	4.00	4.00
202	NASDAQ	SCVL	Thu, Dec 30, 1993	4.17	4.17	4.00	4.00
201	NASDAQ	SCVL	Wed, Dec 29, 1993	4.17	4.17	4.00	4.17
200	NASDAQ	SCVL	Tue, Dec 28, 1993	4.04	4.08	3.92	4.08
199	NASDAQ	SCVL	Mon, Dec 27, 1993	4.08	4.08	3.92	4.00
198	NASDAQ	SCVL	Thu, Dec 23, 1993	4.08	4.08	3.92	3.96
197	NASDAQ	SCVL	Wed, Dec 22, 1993	4.17	4.33	3.67	3.92
196	NASDAQ	SCVL	Tue, Dec 21, 1993	5.42	5.42	4.67	4.67
195	NASDAQ	SCVL	Mon, Dec 20, 1993	5.58	5.58	5.33	5.33
194	NASDAQ	SCVL	Fri, Dec 17, 1993	5.58	5.75	5.42	5.58
193	NASDAQ	SCVL	Thu, Dec 16, 1993	5.75	5.75	5.50	5.63
192	NASDAQ	SCVL	Wed, Dec 15, 1993	5.67	5.75	5.50	5.75
191	NASDAQ	SCVL	Tue, Dec 14, 1993	5.75	5.75	5.50	5.67
190	NASDAQ	SCVL	Mon, Dec 13, 1993	5.50	5.75	5.50	5.58
189	NASDAQ	SCVL	Fri, Dec 10, 1993	5.75	5.75	5.58	5.67
188	NASDAQ	SCVL	Thu, Dec 9, 1993	5.75	5.75	5.58	5.75
187	NASDAQ	SCVL	Wed, Dec 8, 1993	5.75	5.75	5.50	5.75
186	NASDAQ	SCVL	Tue, Dec 7, 1993	5.67	5.75	5.50	5.75
185	NASDAQ	SCVL	Mon, Dec 6, 1993	5.75	5.75	5.50	5.58
184	NASDAQ	SCVL	Fri, Dec 3, 1993	5.75	5.75	5.50	5.75
183	NASDAQ	SCVL	Thu, Dec 2, 1993	5.50	5.75	5.50	5.67
182	NASDAQ	SCVL	Wed, Dec 1, 1993	5.67	5.67	5.50	5.50
181	NASDAQ	SCVL	Tue, Nov 30, 1993	5.67	5.67	5.50	5.58
180	NASDAQ	SCVL	Mon, Nov 29, 1993	5.50	5.67	5.38	5.67
179	NASDAQ	SCVL	Fri, Nov 26, 1993	5.29	5.50	5.29	5.50
178	NASDAQ	SCVL	Wed, Nov 24, 1993	5.25	5.42	5.25	5.25
177	NASDAQ	SCVL	Tue, Nov 23, 1993	5.58	5.58	5.25	5.29
176	NASDAQ	SCVL	Mon, Nov 22, 1993	5.42	5.58	5.42	5.42
175	NASDAQ	SCVL	Fri, Nov 19, 1993	5.67	5.67	5.42	5.58
174	NASDAQ	SCVL	Thu, Nov 18, 1993	5.58	5.67	5.58	5.58
173	NASDAQ	SCVL	Wed, Nov 17, 1993	5.75	5.75	5.58	5.58
172	NASDAQ	SCVL	Tue, Nov 16, 1993	5.83	5.83	5.58	5.71
171	NASDAQ	SCVL	Mon, Nov 15, 1993	6.08	6.08	5.58	5.58
170	NASDAQ	SCVL	Fri, Nov 12, 1993	6.00	6.25	5.92	5.96
169	NASDAQ	SCVL	Thu, Nov 11, 1993	6.42	6.42	6.00	6.00
168	NASDAQ	SCVL	Wed, Nov 10, 1993	6.25	6.42	6.17	6.33
167	NASDAQ	SCVL	Tue, Nov 9, 1993	6.25	6.25	6.08	6.25
166	NASDAQ	SCVL	Mon, Nov 8, 1993	6.21	6.25	6.17	6.17
165	NASDAQ	SCVL	Fri, Nov 5, 1993	6.17	6.25	5.92	6.25
164	NASDAQ	SCVL	Thu, Nov 4, 1993	5.92	6.25	5.92	5.92
163	NASDAQ	SCVL	Wed, Nov 3, 1993	6.08	6.25	6.08	6.08
162	NASDAQ	SCVL	Tue, Nov 2, 1993	6.25	6.25	6.08	6.25
161	NASDAQ	SCVL	Mon, Nov 1, 1993	6.25	6.25	6.08	6.25
160	NASDAQ	SCVL	Fri, Oct 29, 1993	6.00	6.33	6.00	6.25
159	NASDAQ	SCVL	Thu, Oct 28, 1993	5.92	6.25	5.92	6.25
158	NASDAQ	SCVL	Wed, Oct 27, 1993	5.83	5.83	5.67	5.83
157	NASDAQ	SCVL	Tue, Oct 26, 1993	5.92	5.92	5.67	5.83
156	NASDAQ	SCVL	Mon, Oct 25, 1993	6.17	6.17	5.75	5.83
155	NASDAQ	SCVL	Fri, Oct 22, 1993	6.81	7.00	6.56	6.56
154	NASDAQ	SCVL	Thu, Oct 21, 1993	7.00	7.13	6.75	6.88
153	NASDAQ	SCVL	Wed, Oct 20, 1993	7.00	7.00	6.75	7.00
152	NASDAQ	SCVL	Tue, Oct 19, 1993	6.94	7.00	6.63	6.75
151	NASDAQ	SCVL	Mon, Oct 18, 1993	7.06	7.13	6.81	7.13
150	NASDAQ	SCVL	Fri, Oct 15, 1993	7.00	7.00	6.75	7.00
149	NASDAQ	SCVL	Thu, Oct 14, 1993	6.94	7.00	6.69	7.00
148	NASDAQ	SCVL	Wed, Oct 13, 1993	6.81	6.94	6.56	6.88
147	NASDAQ	SCVL	Tue, Oct 12, 1993	6.75	6.75	6.50	6.75
146	NASDAQ	SCVL	Mon, Oct 11, 1993	6.63	6.75	6.38	6.50
145	NASDAQ	SCVL	Fri, Oct 8, 1993	6.50	6.63	6.38	6.63
144	NASDAQ	SCVL	Thu, Oct 7, 1993	6.13	6.63	6.13	6.38
143	NASDAQ	SCVL	Wed, Oct 6, 1993	6.38	6.38	6.19	6.38
142	NASDAQ	SCVL	Tue, Oct 5, 1993	6.13	6.38	6.13	6.13
141	NASDAQ	SCVL	Mon, Oct 4, 1993	6.38	6.69	6.13	6.38
140	NASDAQ	SCVL	Fri, Oct 1, 1993	6.63	6.69	6.38	6.63
139	NASDAQ	SCVL	Thu, Sep 30, 1993	6.25	6.63	6.13	6.50
138	NASDAQ	SCVL	Wed, Sep 29, 1993	6.13	6.25	5.94	6.13
137	NASDAQ	SCVL	Tue, Sep 28, 1993	6.25	6.25	5.94	6.00
136	NASDAQ	SCVL	Mon, Sep 27, 1993	6.13	6.25	6.13	6.13
135	NASDAQ	SCVL	Fri, Sep 24, 1993	5.63	6.25	5.63	6.25
134	NASDAQ	SCVL	Thu, Sep 23, 1993	5.81	6.00	5.63	5.63
133	NASDAQ	SCVL	Wed, Sep 22, 1993	5.81	5.81	5.81	5.81
132	NASDAQ	SCVL	Tue, Sep 21, 1993	5.81	5.81	5.63	5.63
131	NASDAQ	SCVL	Mon, Sep 20, 1993	5.63	5.88	5.63	5.66
130	NASDAQ	SCVL	Fri, Sep 17, 1993	5.69	5.88	5.63	5.63
129	NASDAQ	SCVL	Thu, Sep 16, 1993	5.63	5.88	5.63	5.69
128	NASDAQ	SCVL	Wed, Sep 15, 1993	5.75	5.88	5.72	5.78
127	NASDAQ	SCVL	Tue, Sep 14, 1993	5.38	5.69	5.38	5.69
126	NASDAQ	SCVL	Mon, Sep 13, 1993	5.56	5.69	5.44	5.44
125	NASDAQ	SCVL	Fri, Sep 10, 1993	5.56	5.56	5.31	5.31
124	NASDAQ	SCVL	Thu, Sep 9, 1993	5.25	5.56	5.25	5.56
123	NASDAQ	SCVL	Wed, Sep 8, 1993	5.75	5.94	5.34	5.34
122	NASDAQ	SCVL	Tue, Sep 7, 1993	5.94	5.94	5.63	5.94
121	NASDAQ	SCVL	Fri, Sep 3, 1993	5.56	5.94	5.56	5.88
120	NASDAQ	SCVL	Thu, Sep 2, 1993	6.38	6.50	5.63	5.69
119	NASDAQ	SCVL	Wed, Sep 1, 1993	6.25	6.38	6.19	6.38
118	NASDAQ	SCVL	Tue, Aug 31, 1993	6.50	6.50	5.94	6.25
117	NASDAQ	SCVL	Mon, Aug 30, 1993	6.56	6.56	6.25	6.38
116	NASDAQ	SCVL	Fri, Aug 27, 1993	6.13	6.56	6.13	6.56
115	NASDAQ	SCVL	Thu, Aug 26, 1993	5.75	6.13	5.75	6.00
114	NASDAQ	SCVL	Wed, Aug 25, 1993	5.63	6.00	5.63	6.00
113	NASDAQ	SCVL	Tue, Aug 24, 1993	5.50	5.75	5.38	5.75
112	NASDAQ	SCVL	Mon, Aug 23, 1993	5.50	5.50	5.38	5.50
111	NASDAQ	SCVL	Fri, Aug 20, 1993	5.25	5.50	5.25	5.25
110	NASDAQ	SCVL	Thu, Aug 19, 1993	5.44	5.44	5.25	5.44
109	NASDAQ	SCVL	Wed, Aug 18, 1993	5.31	5.44	5.25	5.44
108	NASDAQ	SCVL	Tue, Aug 17, 1993	5.44	5.44	5.25	5.38
107	NASDAQ	SCVL	Mon, Aug 16, 1993	5.44	5.44	5.25	5.25
106	NASDAQ	SCVL	Fri, Aug 13, 1993	5.31	5.44	5.25	5.25
105	NASDAQ	SCVL	Thu, Aug 12, 1993	5.41	5.44	5.41	5.44
104	NASDAQ	SCVL	Wed, Aug 11, 1993	5.44	5.44	5.25	5.38
103	NASDAQ	SCVL	Tue, Aug 10, 1993	5.25	5.38	5.25	5.34
102	NASDAQ	SCVL	Mon, Aug 9, 1993	5.44	5.44	5.25	5.38
101	NASDAQ	SCVL	Fri, Aug 6, 1993	5.44	5.44	5.25	5.31
100	NASDAQ	SCVL	Thu, Aug 5, 1993	5.44	5.44	5.25	5.44
99	NASDAQ	SCVL	Wed, Aug 4, 1993	5.25	5.44	5.25	5.25
98	NASDAQ	SCVL	Tue, Aug 3, 1993	5.38	5.44	5.25	5.25
97	NASDAQ	SCVL	Mon, Aug 2, 1993	5.31	5.38	5.19	5.19
96	NASDAQ	SCVL	Fri, Jul 30, 1993	5.31	5.31	5.13	5.31
95	NASDAQ	SCVL	Thu, Jul 29, 1993	5.06	5.31	5.06	5.06
94	NASDAQ	SCVL	Wed, Jul 28, 1993	5.31	5.31	5.06	5.06
93	NASDAQ	SCVL	Tue, Jul 27, 1993	4.69	5.19	4.69	5.06
92	NASDAQ	SCVL	Mon, Jul 26, 1993	4.63	4.81	4.63	4.63
91	NASDAQ	SCVL	Fri, Jul 23, 1993	4.81	4.88	4.63	4.75
90	NASDAQ	SCVL	Thu, Jul 22, 1993	4.94	5.00	4.81	4.84
89	NASDAQ	SCVL	Wed, Jul 21, 1993	4.88	4.94	4.75	4.84
88	NASDAQ	SCVL	Tue, Jul 20, 1993	5.19	5.19	4.75	4.94
87	NASDAQ	SCVL	Mon, Jul 19, 1993	5.13	5.31	5.06	5.06
86	NASDAQ	SCVL	Fri, Jul 16, 1993	5.13	5.25	5.13	5.25
85	NASDAQ	SCVL	Thu, Jul 15, 1993	5.19	5.31	5.13	5.13
84	NASDAQ	SCVL	Wed, Jul 14, 1993	5.31	5.31	5.06	5.25
83	NASDAQ	SCVL	Tue, Jul 13, 1993	5.06	5.31	5.06	5.31
82	NASDAQ	SCVL	Mon, Jul 12, 1993	5.31	5.31	5.16	5.25
81	NASDAQ	SCVL	Fri, Jul 9, 1993	5.19	5.31	5.13	5.31
80	NASDAQ	SCVL	Thu, Jul 8, 1993	5.13	5.38	5.13	5.25
79	NASDAQ	SCVL	Wed, Jul 7, 1993	5.38	5.38	5.13	5.34
78	NASDAQ	SCVL	Tue, Jul 6, 1993	5.13	5.19	5.13	5.19
77	NASDAQ	SCVL	Fri, Jul 2, 1993	5.38	5.38	5.13	5.25
76	NASDAQ	SCVL	Thu, Jul 1, 1993	5.19	5.38	5.13	5.13
75	NASDAQ	SCVL	Wed, Jun 30, 1993	5.31	5.50	5.25	5.44
74	NASDAQ	SCVL	Tue, Jun 29, 1993	5.31	5.50	5.31	5.31
73	NASDAQ	SCVL	Mon, Jun 28, 1993	5.31	5.44	5.31	5.31
72	NASDAQ	SCVL	Fri, Jun 25, 1993	5.38	5.50	5.31	5.38
71	NASDAQ	SCVL	Thu, Jun 24, 1993	5.50	5.50	5.31	5.44
70	NASDAQ	SCVL	Wed, Jun 23, 1993	5.31	5.50	5.31	5.31
69	NASDAQ	SCVL	Tue, Jun 22, 1993	5.31	5.56	5.31	5.50
68	NASDAQ	SCVL	Mon, Jun 21, 1993	5.50	5.56	5.31	5.56
67	NASDAQ	SCVL	Fri, Jun 18, 1993	5.38	5.56	5.31	5.44
66	NASDAQ	SCVL	Thu, Jun 17, 1993	5.44	5.56	5.38	5.56
65	NASDAQ	SCVL	Wed, Jun 16, 1993	5.56	5.56	5.38	5.50
64	NASDAQ	SCVL	Tue, Jun 15, 1993	5.56	5.56	5.31	5.56
63	NASDAQ	SCVL	Mon, Jun 14, 1993	5.25	5.56	5.25	5.56
62	NASDAQ	SCVL	Fri, Jun 11, 1993	5.25	5.50	5.25	5.25
61	NASDAQ	SCVL	Thu, Jun 10, 1993	5.50	5.50	5.25	5.44
60	NASDAQ	SCVL	Wed, Jun 9, 1993	5.38	5.44	5.13	5.25
59	NASDAQ	SCVL	Tue, Jun 8, 1993	5.31	5.38	5.13	5.38
58	NASDAQ	SCVL	Mon, Jun 7, 1993	5.25	5.31	5.06	5.13
57	NASDAQ	SCVL	Fri, Jun 4, 1993	5.25	5.25	5.00	5.13
56	NASDAQ	SCVL	Thu, Jun 3, 1993	5.13	5.25	5.00	5.25
55	NASDAQ	SCVL	Wed, Jun 2, 1993	5.06	5.06	4.88	5.06
54	NASDAQ	SCVL	Tue, Jun 1, 1993	5.06	5.06	4.81	4.81
53	NASDAQ	SCVL	Fri, May 28, 1993	5.06	5.06	4.81	4.84
52	NASDAQ	SCVL	Thu, May 27, 1993	5.06	5.06	4.81	4.81
51	NASDAQ	SCVL	Wed, May 26, 1993	4.81	5.06	4.69	5.06
50	NASDAQ	SCVL	Tue, May 25, 1993	4.63	4.81	4.50	4.81
49	NASDAQ	SCVL	Mon, May 24, 1993	4.63	4.63	4.38	4.63
48	NASDAQ	SCVL	Fri, May 21, 1993	4.63	4.63	4.38	4.63
47	NASDAQ	SCVL	Thu, May 20, 1993	4.38	4.63	4.38	4.38
46	NASDAQ	SCVL	Wed, May 19, 1993	4.50	4.50	4.38	4.50
45	NASDAQ	SCVL	Tue, May 18, 1993	4.63	4.63	4.38	4.38
44	NASDAQ	SCVL	Mon, May 17, 1993	4.63	4.63	4.44	4.63
43	NASDAQ	SCVL	Fri, May 14, 1993	4.63	4.63	4.44	4.44
42	NASDAQ	SCVL	Thu, May 13, 1993	5.13	5.13	4.63	4.75
41	NASDAQ	SCVL	Wed, May 12, 1993	4.94	5.13	4.94	5.00
40	NASDAQ	SCVL	Tue, May 11, 1993	4.94	5.13	4.94	4.94
39	NASDAQ	SCVL	Mon, May 10, 1993	4.94	5.13	4.81	5.13
38	NASDAQ	SCVL	Fri, May 7, 1993	4.81	5.00	4.81	4.94
37	NASDAQ	SCVL	Thu, May 6, 1993	4.69	4.94	4.50	4.84
36	NASDAQ	SCVL	Wed, May 5, 1993	4.22	4.63	4.22	4.63
35	NASDAQ	SCVL	Tue, May 4, 1993	4.25	4.31	4.13	4.31
34	NASDAQ	SCVL	Mon, May 3, 1993	4.00	4.31	4.00	4.13
33	NASDAQ	SCVL	Fri, Apr 30, 1993	4.19	4.19	4.00	4.03
32	NASDAQ	SCVL	Thu, Apr 29, 1993	4.00	4.19	4.00	4.00
31	NASDAQ	SCVL	Wed, Apr 28, 1993	3.94	4.19	3.94	4.06
30	NASDAQ	SCVL	Tue, Apr 27, 1993	4.31	4.31	3.94	3.97
29	NASDAQ	SCVL	Mon, Apr 26, 1993	4.25	4.31	4.13	4.13
28	NASDAQ	SCVL	Fri, Apr 23, 1993	4.13	4.31	4.13	4.13
27	NASDAQ	SCVL	Thu, Apr 22, 1993	4.31	4.31	4.13	4.31
26	NASDAQ	SCVL	Wed, Apr 21, 1993	4.13	4.31	4.13	4.13
25	NASDAQ	SCVL	Tue, Apr 20, 1993	4.31	4.31	4.13	4.31
24	NASDAQ	SCVL	Mon, Apr 19, 1993	4.25	4.31	4.06	4.25
23	NASDAQ	SCVL	Fri, Apr 16, 1993	4.19	4.25	4.00	4.19
22	NASDAQ	SCVL	Thu, Apr 15, 1993	4.13	4.19	3.94	3.94
21	NASDAQ	SCVL	Wed, Apr 14, 1993	4.00	4.13	3.94	4.13
20	NASDAQ	SCVL	Tue, Apr 13, 1993	3.88	4.06	3.88	3.88
19	NASDAQ	SCVL	Mon, Apr 12, 1993	4.06	4.06	3.88	4.06
18	NASDAQ	SCVL	Thu, Apr 8, 1993	3.88	4.06	3.88	3.88
17	NASDAQ	SCVL	Wed, Apr 7, 1993	3.88	4.06	3.88	3.94
16	NASDAQ	SCVL	Tue, Apr 6, 1993	4.06	4.06	3.88	3.97
15	NASDAQ	SCVL	Mon, Apr 5, 1993	3.88	4.06	3.88	4.00
14	NASDAQ	SCVL	Fri, Apr 2, 1993	4.13	4.13	3.88	4.03
13	NASDAQ	SCVL	Thu, Apr 1, 1993	4.13	4.13	4.00	4.06
12	NASDAQ	SCVL	Wed, Mar 31, 1993	4.00	4.13	4.00	4.00
11	NASDAQ	SCVL	Tue, Mar 30, 1993	4.13	4.13	4.00	4.13
10	NASDAQ	SCVL	Mon, Mar 29, 1993	4.13	4.13	4.00	4.00
9	NASDAQ	SCVL	Fri, Mar 26, 1993	4.13	4.13	3.94	4.06
8	NASDAQ	SCVL	Thu, Mar 25, 1993	3.94	4.13	3.94	3.97
7	NASDAQ	SCVL	Wed, Mar 24, 1993	4.06	4.25	3.94	3.94
6	NASDAQ	SCVL	Tue, Mar 23, 1993	3.94	4.25	3.94	4.19
5	NASDAQ	SCVL	Mon, Mar 22, 1993	4.06	4.13	3.88	3.94
4	NASDAQ	SCVL	Fri, Mar 19, 1993	3.81	4.06	3.81	4.00
3	NASDAQ	SCVL	Thu, Mar 18, 1993	4.00	4.00	3.81	4.00
2	NASDAQ	SCVL	Wed, Mar 17, 1993	3.88	4.00	3.81	3.81
1	NASDAQ	SCVL	Tue, Mar 16, 1993	3.69	4.06	3.50	3.88
#	Exchange	Symbol	Date	Open	High	Low	Close

Shoe Carnival Inc NASDAQ:SCVL 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