Sinovac Biotech Ltd NASDAQ:SVA Historical Prices

Below are the 3127 trading days of historical prices for SVA.

#	Exchange	Symbol	Date	Open	High	Low	Close
3127	NASDAQ	SVA	Fri, Feb 22, 2019	6.49	6.58	6.25	6.47
3126	NASDAQ	SVA	Thu, Feb 21, 2019	6.50	6.51	6.47	6.49
3125	NASDAQ	SVA	Wed, Feb 20, 2019	6.48	6.51	6.43	6.43
3124	NASDAQ	SVA	Tue, Feb 19, 2019	6.45	6.51	6.45	6.47
3123	NASDAQ	SVA	Fri, Feb 15, 2019	6.65	6.65	6.31	6.43
3122	NASDAQ	SVA	Thu, Feb 14, 2019	6.54	6.65	6.53	6.65
3121	NASDAQ	SVA	Wed, Feb 13, 2019	6.49	6.65	6.48	6.48
3120	NASDAQ	SVA	Tue, Feb 12, 2019	6.48	6.69	6.42	6.48
3119	NASDAQ	SVA	Mon, Feb 11, 2019	6.53	6.59	6.52	6.53
3118	NASDAQ	SVA	Fri, Feb 8, 2019	6.49	6.62	6.49	6.62
3117	NASDAQ	SVA	Thu, Feb 7, 2019	6.57	6.61	6.48	6.52
3116	NASDAQ	SVA	Wed, Feb 6, 2019	6.48	6.69	6.48	6.61
3115	NASDAQ	SVA	Tue, Feb 5, 2019	6.57	6.66	6.55	6.56
3114	NASDAQ	SVA	Mon, Feb 4, 2019	6.55	6.64	6.50	6.63
3113	NASDAQ	SVA	Fri, Feb 1, 2019	6.62	6.62	6.50	6.59
3112	NASDAQ	SVA	Thu, Jan 31, 2019	6.56	6.57	6.38	6.39
3111	NASDAQ	SVA	Wed, Jan 30, 2019	6.51	6.59	6.45	6.45
3110	NASDAQ	SVA	Tue, Jan 29, 2019	6.34	6.37	6.32	6.33
3109	NASDAQ	SVA	Mon, Jan 28, 2019	6.51	6.51	6.45	6.45
3108	NASDAQ	SVA	Fri, Jan 25, 2019	6.50	6.51	6.32	6.40
3107	NASDAQ	SVA	Thu, Jan 24, 2019	6.30	6.59	6.30	6.46
3106	NASDAQ	SVA	Wed, Jan 23, 2019	6.50	6.64	6.50	6.50
3105	NASDAQ	SVA	Tue, Jan 22, 2019	6.73	6.73	6.50	6.50
3104	NASDAQ	SVA	Fri, Jan 18, 2019	6.61	6.71	6.55	6.55
3103	NASDAQ	SVA	Thu, Jan 17, 2019	6.43	6.78	6.43	6.47
3102	NASDAQ	SVA	Wed, Jan 16, 2019	6.56	6.61	6.45	6.45
3101	NASDAQ	SVA	Tue, Jan 15, 2019	6.59	6.59	6.51	6.51
3100	NASDAQ	SVA	Mon, Jan 14, 2019	6.55	6.58	6.39	6.49
3099	NASDAQ	SVA	Fri, Jan 11, 2019	6.66	6.74	6.65	6.65
3098	NASDAQ	SVA	Thu, Jan 10, 2019	6.83	6.92	6.64	6.66
3097	NASDAQ	SVA	Wed, Jan 9, 2019	6.83	7.05	6.81	6.85
3096	NASDAQ	SVA	Tue, Jan 8, 2019	6.69	6.96	6.61	6.93
3095	NASDAQ	SVA	Mon, Jan 7, 2019	6.93	6.95	6.66	6.72
3094	NASDAQ	SVA	Fri, Jan 4, 2019	6.85	7.10	6.40	7.03
3093	NASDAQ	SVA	Thu, Jan 3, 2019	6.88	6.91	6.84	6.91
3092	NASDAQ	SVA	Wed, Jan 2, 2019	6.84	7.00	6.84	6.98
3091	NASDAQ	SVA	Mon, Dec 31, 2018	6.86	6.96	6.86	6.94
3090	NASDAQ	SVA	Fri, Dec 28, 2018	6.94	6.98	6.78	6.98
3089	NASDAQ	SVA	Thu, Dec 27, 2018	6.77	7.00	6.65	6.99
3088	NASDAQ	SVA	Wed, Dec 26, 2018	6.50	6.90	6.41	6.89
3087	NASDAQ	SVA	Mon, Dec 24, 2018	5.75	6.41	5.75	6.38
3086	NASDAQ	SVA	Fri, Dec 21, 2018	6.87	6.87	5.73	5.73
3085	NASDAQ	SVA	Thu, Dec 20, 2018	6.65	6.95	6.52	6.69
3084	NASDAQ	SVA	Wed, Dec 19, 2018	6.90	6.93	6.65	6.68
3083	NASDAQ	SVA	Tue, Dec 18, 2018	7.00	7.00	6.75	6.80
3082	NASDAQ	SVA	Mon, Dec 17, 2018	7.02	7.02	6.95	6.97
3081	NASDAQ	SVA	Fri, Dec 14, 2018	7.02	7.16	6.98	7.07
3080	NASDAQ	SVA	Thu, Dec 13, 2018	7.09	7.16	7.05	7.05
3079	NASDAQ	SVA	Wed, Dec 12, 2018	7.13	7.13	7.01	7.07
3078	NASDAQ	SVA	Tue, Dec 11, 2018	7.20	7.20	7.05	7.10
3077	NASDAQ	SVA	Mon, Dec 10, 2018	7.18	7.35	7.18	7.34
3076	NASDAQ	SVA	Fri, Dec 7, 2018	7.24	7.38	7.12	7.17
3075	NASDAQ	SVA	Thu, Dec 6, 2018	7.34	7.43	7.12	7.43
3074	NASDAQ	SVA	Tue, Dec 4, 2018	7.34	7.48	7.34	7.45
3073	NASDAQ	SVA	Mon, Dec 3, 2018	7.50	7.50	7.12	7.26
3072	NASDAQ	SVA	Fri, Nov 30, 2018	7.49	7.49	7.32	7.44
3071	NASDAQ	SVA	Thu, Nov 29, 2018	7.48	7.48	7.39	7.48
3070	NASDAQ	SVA	Wed, Nov 28, 2018	7.38	7.50	7.33	7.47
3069	NASDAQ	SVA	Tue, Nov 27, 2018	7.12	7.38	7.02	7.38
3068	NASDAQ	SVA	Mon, Nov 26, 2018	7.25	7.29	7.10	7.10
3067	NASDAQ	SVA	Fri, Nov 23, 2018	7.20	7.30	7.05	7.20
3066	NASDAQ	SVA	Wed, Nov 21, 2018	7.49	7.49	7.20	7.20
3065	NASDAQ	SVA	Tue, Nov 20, 2018	7.38	7.52	7.20	7.49
3064	NASDAQ	SVA	Mon, Nov 19, 2018	7.40	7.43	7.12	7.38
3063	NASDAQ	SVA	Fri, Nov 16, 2018	7.40	7.43	7.30	7.39
3062	NASDAQ	SVA	Thu, Nov 15, 2018	7.32	7.51	7.32	7.44
3061	NASDAQ	SVA	Wed, Nov 14, 2018	7.60	7.60	7.23	7.37
3060	NASDAQ	SVA	Tue, Nov 13, 2018	7.66	7.75	7.53	7.53
3059	NASDAQ	SVA	Mon, Nov 12, 2018	7.60	7.70	7.57	7.62
3058	NASDAQ	SVA	Fri, Nov 9, 2018	7.54	7.68	7.54	7.68
3057	NASDAQ	SVA	Thu, Nov 8, 2018	7.72	7.75	7.59	7.72
3056	NASDAQ	SVA	Wed, Nov 7, 2018	7.65	7.74	7.58	7.72
3055	NASDAQ	SVA	Tue, Nov 6, 2018	7.52	7.65	7.11	7.59
3054	NASDAQ	SVA	Mon, Nov 5, 2018	7.62	7.62	7.41	7.53
3053	NASDAQ	SVA	Fri, Nov 2, 2018	7.20	7.46	7.15	7.35
3052	NASDAQ	SVA	Thu, Nov 1, 2018	7.19	7.29	7.15	7.29
3051	NASDAQ	SVA	Wed, Oct 31, 2018	7.11	7.33	6.99	7.10
3050	NASDAQ	SVA	Tue, Oct 30, 2018	7.36	7.36	7.10	7.10
3049	NASDAQ	SVA	Mon, Oct 29, 2018	7.45	7.45	7.21	7.33
3048	NASDAQ	SVA	Fri, Oct 26, 2018	7.55	7.66	7.45	7.55
3047	NASDAQ	SVA	Thu, Oct 25, 2018	7.51	7.64	7.50	7.50
3046	NASDAQ	SVA	Wed, Oct 24, 2018	7.52	7.60	7.35	7.58
3045	NASDAQ	SVA	Tue, Oct 23, 2018	7.46	7.63	7.44	7.59
3044	NASDAQ	SVA	Mon, Oct 22, 2018	7.50	7.63	7.21	7.50
3043	NASDAQ	SVA	Fri, Oct 19, 2018	7.28	7.51	7.26	7.51
3042	NASDAQ	SVA	Thu, Oct 18, 2018	7.13	7.44	7.08	7.21
3041	NASDAQ	SVA	Wed, Oct 17, 2018	7.20	7.40	7.08	7.30
3040	NASDAQ	SVA	Tue, Oct 16, 2018	7.20	7.40	7.20	7.27
3039	NASDAQ	SVA	Mon, Oct 15, 2018	7.23	7.44	7.08	7.22
3038	NASDAQ	SVA	Fri, Oct 12, 2018	7.31	7.40	7.18	7.22
3037	NASDAQ	SVA	Thu, Oct 11, 2018	7.54	7.54	7.21	7.21
3036	NASDAQ	SVA	Wed, Oct 10, 2018	7.66	7.66	7.55	7.59
3035	NASDAQ	SVA	Tue, Oct 9, 2018	7.58	7.73	7.58	7.66
3034	NASDAQ	SVA	Mon, Oct 8, 2018	7.56	7.73	7.56	7.69
3033	NASDAQ	SVA	Fri, Oct 5, 2018	7.72	7.72	7.51	7.64
3032	NASDAQ	SVA	Thu, Oct 4, 2018	7.72	7.80	7.72	7.78
3031	NASDAQ	SVA	Wed, Oct 3, 2018	7.78	7.83	7.60	7.66
3030	NASDAQ	SVA	Tue, Oct 2, 2018	7.79	7.84	7.56	7.77
3029	NASDAQ	SVA	Mon, Oct 1, 2018	7.72	7.82	7.64	7.80
3028	NASDAQ	SVA	Fri, Sep 28, 2018	7.77	7.80	7.62	7.62
3027	NASDAQ	SVA	Thu, Sep 27, 2018	7.79	7.83	7.62	7.74
3026	NASDAQ	SVA	Wed, Sep 26, 2018	7.80	7.85	7.73	7.77
3025	NASDAQ	SVA	Tue, Sep 25, 2018	7.61	7.80	7.54	7.77
3024	NASDAQ	SVA	Mon, Sep 24, 2018	7.91	7.91	7.55	7.55
3023	NASDAQ	SVA	Fri, Sep 21, 2018	7.79	7.92	7.67	7.86
3022	NASDAQ	SVA	Thu, Sep 20, 2018	7.12	7.75	7.12	7.75
3021	NASDAQ	SVA	Wed, Sep 19, 2018	7.48	7.51	7.05	7.47
3020	NASDAQ	SVA	Tue, Sep 18, 2018	7.47	7.57	7.47	7.53
3019	NASDAQ	SVA	Mon, Sep 17, 2018	7.49	7.56	7.07	7.56
3018	NASDAQ	SVA	Fri, Sep 14, 2018	7.35	7.40	7.28	7.40
3017	NASDAQ	SVA	Thu, Sep 13, 2018	7.29	7.45	7.24	7.39
3016	NASDAQ	SVA	Wed, Sep 12, 2018	7.05	7.36	7.05	7.29
3015	NASDAQ	SVA	Tue, Sep 11, 2018	7.06	7.09	7.00	7.08
3014	NASDAQ	SVA	Mon, Sep 10, 2018	7.00	7.08	6.99	7.06
3013	NASDAQ	SVA	Fri, Sep 7, 2018	6.95	7.13	6.95	7.06
3012	NASDAQ	SVA	Thu, Sep 6, 2018	7.10	7.10	6.87	6.87
3011	NASDAQ	SVA	Wed, Sep 5, 2018	6.97	7.10	6.55	7.01
3010	NASDAQ	SVA	Tue, Sep 4, 2018	7.11	7.22	6.79	6.87
3009	NASDAQ	SVA	Fri, Aug 31, 2018	6.95	7.18	6.95	7.15
3008	NASDAQ	SVA	Thu, Aug 30, 2018	6.35	6.96	6.35	6.95
3007	NASDAQ	SVA	Wed, Aug 29, 2018	6.32	6.46	6.25	6.35
3006	NASDAQ	SVA	Tue, Aug 28, 2018	6.30	6.40	6.30	6.35
3005	NASDAQ	SVA	Mon, Aug 27, 2018	6.28	6.42	6.25	6.28
3004	NASDAQ	SVA	Fri, Aug 24, 2018	6.31	6.48	6.27	6.31
3003	NASDAQ	SVA	Thu, Aug 23, 2018	6.40	6.46	6.27	6.37
3002	NASDAQ	SVA	Wed, Aug 22, 2018	6.43	6.45	6.25	6.32
3001	NASDAQ	SVA	Tue, Aug 21, 2018	6.45	6.61	6.24	6.43
3000	NASDAQ	SVA	Mon, Aug 20, 2018	6.55	6.55	6.06	6.36
2999	NASDAQ	SVA	Fri, Aug 17, 2018	6.64	6.73	6.44	6.46
2998	NASDAQ	SVA	Thu, Aug 16, 2018	6.65	6.75	6.44	6.69
2997	NASDAQ	SVA	Wed, Aug 15, 2018	6.57	6.57	6.42	6.53
2996	NASDAQ	SVA	Tue, Aug 14, 2018	6.66	6.91	6.43	6.44
2995	NASDAQ	SVA	Mon, Aug 13, 2018	6.59	6.76	6.40	6.60
2994	NASDAQ	SVA	Fri, Aug 10, 2018	6.80	6.86	6.56	6.86
2993	NASDAQ	SVA	Thu, Aug 9, 2018	6.81	7.16	6.75	6.80
2992	NASDAQ	SVA	Wed, Aug 8, 2018	7.06	7.06	6.77	6.81
2991	NASDAQ	SVA	Tue, Aug 7, 2018	7.13	7.35	7.00	7.06
2990	NASDAQ	SVA	Mon, Aug 6, 2018	7.40	7.40	7.13	7.18
2989	NASDAQ	SVA	Fri, Aug 3, 2018	7.39	7.42	7.26	7.38
2988	NASDAQ	SVA	Thu, Aug 2, 2018	7.40	7.40	7.36	7.39
2987	NASDAQ	SVA	Wed, Aug 1, 2018	7.31	7.45	7.31	7.36
2986	NASDAQ	SVA	Tue, Jul 31, 2018	7.38	7.48	7.31	7.31
2985	NASDAQ	SVA	Mon, Jul 30, 2018	7.59	7.59	7.36	7.39
2984	NASDAQ	SVA	Fri, Jul 27, 2018	7.81	7.81	7.57	7.57
2983	NASDAQ	SVA	Thu, Jul 26, 2018	7.45	7.95	7.45	7.95
2982	NASDAQ	SVA	Wed, Jul 25, 2018	7.32	7.64	7.32	7.50
2981	NASDAQ	SVA	Tue, Jul 24, 2018	7.36	7.62	7.34	7.36
2980	NASDAQ	SVA	Mon, Jul 23, 2018	7.60	7.62	7.36	7.39
2979	NASDAQ	SVA	Fri, Jul 20, 2018	7.60	7.70	7.60	7.70
2978	NASDAQ	SVA	Thu, Jul 19, 2018	7.68	7.82	7.65	7.66
2977	NASDAQ	SVA	Wed, Jul 18, 2018	7.65	7.71	7.63	7.70
2976	NASDAQ	SVA	Tue, Jul 17, 2018	7.82	7.82	7.60	7.61
2975	NASDAQ	SVA	Mon, Jul 16, 2018	7.87	7.87	7.70	7.78
2974	NASDAQ	SVA	Fri, Jul 13, 2018	7.70	8.05	7.68	7.90
2973	NASDAQ	SVA	Thu, Jul 12, 2018	7.72	7.75	7.62	7.66
2972	NASDAQ	SVA	Wed, Jul 11, 2018	7.61	7.79	7.61	7.64
2971	NASDAQ	SVA	Tue, Jul 10, 2018	7.54	7.73	7.54	7.61
2970	NASDAQ	SVA	Mon, Jul 9, 2018	7.55	7.85	7.48	7.59
2969	NASDAQ	SVA	Fri, Jul 6, 2018	7.53	7.79	7.53	7.58
2968	NASDAQ	SVA	Thu, Jul 5, 2018	7.67	7.81	7.45	7.46
2967	NASDAQ	SVA	Tue, Jul 3, 2018	7.77	8.01	7.68	7.79
2966	NASDAQ	SVA	Mon, Jul 2, 2018	7.49	7.54	7.38	7.43
2965	NASDAQ	SVA	Fri, Jun 29, 2018	7.43	7.53	7.38	7.46
2964	NASDAQ	SVA	Thu, Jun 28, 2018	7.42	7.55	7.39	7.46
2963	NASDAQ	SVA	Wed, Jun 27, 2018	7.52	7.56	7.45	7.45
2962	NASDAQ	SVA	Tue, Jun 26, 2018	7.53	7.67	7.52	7.60
2961	NASDAQ	SVA	Mon, Jun 25, 2018	7.50	7.64	7.50	7.50
2960	NASDAQ	SVA	Fri, Jun 22, 2018	7.70	7.70	7.56	7.58
2959	NASDAQ	SVA	Thu, Jun 21, 2018	7.73	7.75	7.65	7.65
2958	NASDAQ	SVA	Wed, Jun 20, 2018	7.71	7.87	7.71	7.81
2957	NASDAQ	SVA	Tue, Jun 19, 2018	7.97	8.03	7.80	7.85
2956	NASDAQ	SVA	Mon, Jun 18, 2018	7.98	8.16	7.86	8.05
2955	NASDAQ	SVA	Fri, Jun 15, 2018	7.79	8.05	7.51	7.94
2954	NASDAQ	SVA	Thu, Jun 14, 2018	7.95	8.36	7.73	7.85
2953	NASDAQ	SVA	Wed, Jun 13, 2018	8.21	8.26	7.86	7.98
2952	NASDAQ	SVA	Tue, Jun 12, 2018	8.41	8.41	8.16	8.28
2951	NASDAQ	SVA	Mon, Jun 11, 2018	8.53	8.64	8.34	8.49
2950	NASDAQ	SVA	Fri, Jun 8, 2018	8.45	8.66	8.45	8.66
2949	NASDAQ	SVA	Thu, Jun 7, 2018	8.40	8.50	8.40	8.43
2948	NASDAQ	SVA	Wed, Jun 6, 2018	8.36	8.41	8.14	8.36
2947	NASDAQ	SVA	Tue, Jun 5, 2018	7.92	8.38	7.73	8.38
2946	NASDAQ	SVA	Mon, Jun 4, 2018	7.86	7.96	7.77	7.88
2945	NASDAQ	SVA	Fri, Jun 1, 2018	7.83	7.92	7.81	7.89
2944	NASDAQ	SVA	Thu, May 31, 2018	7.85	7.85	7.62	7.77
2943	NASDAQ	SVA	Wed, May 30, 2018	7.59	7.85	7.59	7.82
2942	NASDAQ	SVA	Tue, May 29, 2018	7.48	7.69	7.42	7.64
2941	NASDAQ	SVA	Fri, May 25, 2018	7.50	7.62	7.32	7.57
2940	NASDAQ	SVA	Thu, May 24, 2018	7.51	7.60	7.51	7.52
2939	NASDAQ	SVA	Wed, May 23, 2018	7.56	7.60	7.51	7.58
2938	NASDAQ	SVA	Tue, May 22, 2018	7.57	7.69	7.57	7.65
2937	NASDAQ	SVA	Mon, May 21, 2018	7.54	7.75	7.54	7.58
2936	NASDAQ	SVA	Fri, May 18, 2018	7.66	7.90	7.50	7.54
2935	NASDAQ	SVA	Thu, May 17, 2018	7.75	7.84	7.66	7.66
2934	NASDAQ	SVA	Wed, May 16, 2018	7.69	7.82	7.69	7.76
2933	NASDAQ	SVA	Tue, May 15, 2018	7.70	7.74	7.65	7.66
2932	NASDAQ	SVA	Mon, May 14, 2018	7.66	7.92	7.66	7.80
2931	NASDAQ	SVA	Fri, May 11, 2018	7.45	7.88	7.45	7.62
2930	NASDAQ	SVA	Thu, May 10, 2018	7.45	7.59	7.40	7.49
2929	NASDAQ	SVA	Wed, May 9, 2018	7.41	7.57	7.41	7.46
2928	NASDAQ	SVA	Tue, May 8, 2018	7.63	7.83	7.22	7.43
2927	NASDAQ	SVA	Mon, May 7, 2018	7.79	7.82	7.68	7.75
2926	NASDAQ	SVA	Fri, May 4, 2018	7.71	7.82	7.71	7.78
2925	NASDAQ	SVA	Thu, May 3, 2018	7.69	7.81	7.66	7.74
2924	NASDAQ	SVA	Wed, May 2, 2018	7.57	7.79	7.56	7.72
2923	NASDAQ	SVA	Tue, May 1, 2018	7.66	7.66	7.50	7.61
2922	NASDAQ	SVA	Mon, Apr 30, 2018	7.79	7.82	7.17	7.66
2921	NASDAQ	SVA	Fri, Apr 27, 2018	7.84	7.94	7.79	7.91
2920	NASDAQ	SVA	Thu, Apr 26, 2018	7.87	7.92	7.66	7.83
2919	NASDAQ	SVA	Wed, Apr 25, 2018	7.86	7.97	7.85	7.88
2918	NASDAQ	SVA	Tue, Apr 24, 2018	7.79	7.91	7.79	7.89
2917	NASDAQ	SVA	Mon, Apr 23, 2018	7.79	7.85	7.65	7.84
2916	NASDAQ	SVA	Fri, Apr 20, 2018	7.82	7.86	7.60	7.85
2915	NASDAQ	SVA	Thu, Apr 19, 2018	7.16	7.88	7.16	7.88
2914	NASDAQ	SVA	Wed, Apr 18, 2018	8.11	8.13	6.65	7.38
2913	NASDAQ	SVA	Tue, Apr 17, 2018	7.98	8.15	7.96	8.14
2912	NASDAQ	SVA	Mon, Apr 16, 2018	8.14	8.14	7.92	8.00
2911	NASDAQ	SVA	Fri, Apr 13, 2018	8.18	8.18	8.11	8.16
2910	NASDAQ	SVA	Thu, Apr 12, 2018	8.23	8.29	8.14	8.18
2909	NASDAQ	SVA	Wed, Apr 11, 2018	8.28	8.29	8.16	8.25
2908	NASDAQ	SVA	Tue, Apr 10, 2018	8.25	8.37	8.19	8.28
2907	NASDAQ	SVA	Mon, Apr 9, 2018	8.30	8.45	8.19	8.23
2906	NASDAQ	SVA	Fri, Apr 6, 2018	8.44	8.44	8.17	8.24
2905	NASDAQ	SVA	Thu, Apr 5, 2018	8.31	8.41	8.21	8.37
2904	NASDAQ	SVA	Wed, Apr 4, 2018	8.08	8.31	8.06	8.29
2903	NASDAQ	SVA	Tue, Apr 3, 2018	8.30	8.30	8.15	8.19
2902	NASDAQ	SVA	Mon, Apr 2, 2018	8.57	8.59	8.28	8.30
2901	NASDAQ	SVA	Thu, Mar 29, 2018	8.37	8.61	8.24	8.61
2900	NASDAQ	SVA	Wed, Mar 28, 2018	8.42	8.43	8.27	8.35
2899	NASDAQ	SVA	Tue, Mar 27, 2018	8.46	8.46	8.30	8.41
2898	NASDAQ	SVA	Mon, Mar 26, 2018	8.57	8.66	8.28	8.51
2897	NASDAQ	SVA	Fri, Mar 23, 2018	8.67	8.67	8.53	8.56
2896	NASDAQ	SVA	Thu, Mar 22, 2018	8.52	8.75	8.52	8.66
2895	NASDAQ	SVA	Wed, Mar 21, 2018	8.67	8.70	8.62	8.68
2894	NASDAQ	SVA	Tue, Mar 20, 2018	8.68	8.70	8.65	8.65
2893	NASDAQ	SVA	Mon, Mar 19, 2018	8.65	8.68	8.61	8.67
2892	NASDAQ	SVA	Fri, Mar 16, 2018	8.50	8.65	8.46	8.65
2891	NASDAQ	SVA	Thu, Mar 15, 2018	8.33	8.55	8.33	8.55
2890	NASDAQ	SVA	Wed, Mar 14, 2018	8.30	8.35	8.27	8.33
2889	NASDAQ	SVA	Tue, Mar 13, 2018	8.26	8.35	8.26	8.27
2888	NASDAQ	SVA	Mon, Mar 12, 2018	8.24	8.40	8.13	8.27
2887	NASDAQ	SVA	Fri, Mar 9, 2018	8.20	8.23	8.14	8.17
2886	NASDAQ	SVA	Thu, Mar 8, 2018	8.23	8.26	8.13	8.24
2885	NASDAQ	SVA	Wed, Mar 7, 2018	8.06	8.29	8.06	8.25
2884	NASDAQ	SVA	Tue, Mar 6, 2018	8.24	8.24	8.07	8.08
2883	NASDAQ	SVA	Mon, Mar 5, 2018	8.24	8.27	8.21	8.25
2882	NASDAQ	SVA	Fri, Mar 2, 2018	8.12	8.28	8.12	8.25
2881	NASDAQ	SVA	Thu, Mar 1, 2018	8.24	8.34	8.16	8.26
2880	NASDAQ	SVA	Wed, Feb 28, 2018	8.26	8.26	8.16	8.21
2879	NASDAQ	SVA	Tue, Feb 27, 2018	8.23	8.33	8.20	8.23
2878	NASDAQ	SVA	Mon, Feb 26, 2018	8.20	8.26	8.19	8.20
2877	NASDAQ	SVA	Fri, Feb 23, 2018	8.10	8.20	8.10	8.19
2876	NASDAQ	SVA	Thu, Feb 22, 2018	8.10	8.16	8.10	8.12
2875	NASDAQ	SVA	Wed, Feb 21, 2018	8.10	8.14	8.09	8.10
2874	NASDAQ	SVA	Tue, Feb 20, 2018	8.10	8.20	8.09	8.09
2873	NASDAQ	SVA	Fri, Feb 16, 2018	8.10	8.14	8.09	8.11
2872	NASDAQ	SVA	Thu, Feb 15, 2018	8.15	8.17	8.10	8.10
2871	NASDAQ	SVA	Wed, Feb 14, 2018	8.12	8.19	8.09	8.12
2870	NASDAQ	SVA	Tue, Feb 13, 2018	8.10	8.17	8.10	8.11
2869	NASDAQ	SVA	Mon, Feb 12, 2018	8.18	8.38	8.06	8.10
2868	NASDAQ	SVA	Fri, Feb 9, 2018	8.15	8.18	8.03	8.14
2867	NASDAQ	SVA	Thu, Feb 8, 2018	8.29	8.39	8.11	8.18
2866	NASDAQ	SVA	Wed, Feb 7, 2018	7.97	8.36	7.97	8.28
2865	NASDAQ	SVA	Tue, Feb 6, 2018	8.10	8.16	7.95	8.00
2864	NASDAQ	SVA	Mon, Feb 5, 2018	8.39	8.39	8.12	8.14
2863	NASDAQ	SVA	Fri, Feb 2, 2018	8.41	8.46	8.27	8.44
2862	NASDAQ	SVA	Thu, Feb 1, 2018	8.23	8.49	8.23	8.47
2861	NASDAQ	SVA	Wed, Jan 31, 2018	8.23	8.40	8.20	8.27
2860	NASDAQ	SVA	Tue, Jan 30, 2018	8.26	8.33	8.20	8.26
2859	NASDAQ	SVA	Mon, Jan 29, 2018	8.28	8.40	8.27	8.31
2858	NASDAQ	SVA	Fri, Jan 26, 2018	8.25	8.33	8.24	8.30
2857	NASDAQ	SVA	Thu, Jan 25, 2018	8.33	8.33	8.18	8.28
2856	NASDAQ	SVA	Wed, Jan 24, 2018	8.50	8.50	8.25	8.35
2855	NASDAQ	SVA	Tue, Jan 23, 2018	8.40	8.67	8.40	8.49
2854	NASDAQ	SVA	Mon, Jan 22, 2018	8.08	8.60	8.04	8.41
2853	NASDAQ	SVA	Fri, Jan 19, 2018	8.02	8.08	8.01	8.04
2852	NASDAQ	SVA	Thu, Jan 18, 2018	8.05	8.08	8.00	8.06
2851	NASDAQ	SVA	Wed, Jan 17, 2018	8.07	8.07	8.01	8.04
2850	NASDAQ	SVA	Tue, Jan 16, 2018	8.00	8.08	7.99	8.07
2849	NASDAQ	SVA	Fri, Jan 12, 2018	8.00	8.05	7.99	8.05
2848	NASDAQ	SVA	Thu, Jan 11, 2018	7.96	8.04	7.93	8.00
2847	NASDAQ	SVA	Wed, Jan 10, 2018	7.95	8.00	7.92	7.94
2846	NASDAQ	SVA	Tue, Jan 9, 2018	7.99	7.99	7.91	7.94
2845	NASDAQ	SVA	Mon, Jan 8, 2018	8.03	8.04	7.91	7.94
2844	NASDAQ	SVA	Fri, Jan 5, 2018	8.00	8.10	7.99	8.00
2843	NASDAQ	SVA	Thu, Jan 4, 2018	8.00	8.05	7.98	8.01
2842	NASDAQ	SVA	Wed, Jan 3, 2018	8.00	8.03	7.96	7.97
2841	NASDAQ	SVA	Tue, Jan 2, 2018	7.88	8.04	7.83	8.02
2840	NASDAQ	SVA	Fri, Dec 29, 2017	7.89	7.98	7.85	7.88
2839	NASDAQ	SVA	Thu, Dec 28, 2017	7.88	7.93	7.84	7.90
2838	NASDAQ	SVA	Wed, Dec 27, 2017	7.87	7.91	7.82	7.88
2837	NASDAQ	SVA	Tue, Dec 26, 2017	7.91	7.97	7.80	7.85
2836	NASDAQ	SVA	Fri, Dec 22, 2017	7.96	8.00	7.90	7.93
2835	NASDAQ	SVA	Thu, Dec 21, 2017	7.96	7.99	7.94	7.97
2834	NASDAQ	SVA	Wed, Dec 20, 2017	7.98	8.00	7.94	7.97
2833	NASDAQ	SVA	Tue, Dec 19, 2017	7.99	8.04	7.97	8.00
2832	NASDAQ	SVA	Mon, Dec 18, 2017	7.95	8.00	7.95	7.99
2831	NASDAQ	SVA	Fri, Dec 15, 2017	8.07	8.07	7.95	8.00
2830	NASDAQ	SVA	Thu, Dec 14, 2017	7.97	8.11	7.95	8.07
2829	NASDAQ	SVA	Wed, Dec 13, 2017	7.90	7.98	7.90	7.97
2828	NASDAQ	SVA	Tue, Dec 12, 2017	7.88	7.97	7.82	7.91
2827	NASDAQ	SVA	Mon, Dec 11, 2017	7.78	7.90	7.75	7.88
2826	NASDAQ	SVA	Fri, Dec 8, 2017	7.70	7.76	7.60	7.75
2825	NASDAQ	SVA	Thu, Dec 7, 2017	7.78	7.80	7.70	7.71
2824	NASDAQ	SVA	Wed, Dec 6, 2017	7.83	7.88	7.75	7.80
2823	NASDAQ	SVA	Tue, Dec 5, 2017	7.90	7.92	7.85	7.86
2822	NASDAQ	SVA	Mon, Dec 4, 2017	7.90	7.96	7.85	7.90
2821	NASDAQ	SVA	Fri, Dec 1, 2017	7.97	7.98	7.85	7.95
2820	NASDAQ	SVA	Thu, Nov 30, 2017	7.97	7.98	7.93	7.98
2819	NASDAQ	SVA	Wed, Nov 29, 2017	7.97	7.98	7.93	7.95
2818	NASDAQ	SVA	Tue, Nov 28, 2017	7.97	7.98	7.91	7.98
2817	NASDAQ	SVA	Mon, Nov 27, 2017	7.95	7.98	7.90	7.98
2816	NASDAQ	SVA	Fri, Nov 24, 2017	7.71	7.98	7.66	7.97
2815	NASDAQ	SVA	Wed, Nov 22, 2017	7.77	7.81	7.62	7.67
2814	NASDAQ	SVA	Tue, Nov 21, 2017	7.76	7.80	7.64	7.77
2813	NASDAQ	SVA	Mon, Nov 20, 2017	7.76	7.81	7.69	7.78
2812	NASDAQ	SVA	Fri, Nov 17, 2017	7.64	7.84	7.64	7.80
2811	NASDAQ	SVA	Thu, Nov 16, 2017	7.40	7.67	7.38	7.64
2810	NASDAQ	SVA	Wed, Nov 15, 2017	7.27	7.47	7.27	7.33
2809	NASDAQ	SVA	Tue, Nov 14, 2017	7.23	7.31	7.23	7.30
2808	NASDAQ	SVA	Mon, Nov 13, 2017	7.14	7.25	7.14	7.22
2807	NASDAQ	SVA	Fri, Nov 10, 2017	7.15	7.24	7.14	7.17
2806	NASDAQ	SVA	Thu, Nov 9, 2017	7.11	7.21	7.09	7.19
2805	NASDAQ	SVA	Wed, Nov 8, 2017	7.10	7.24	7.10	7.21
2804	NASDAQ	SVA	Tue, Nov 7, 2017	7.18	7.25	6.96	7.12
2803	NASDAQ	SVA	Mon, Nov 6, 2017	7.23	7.30	7.11	7.23
2802	NASDAQ	SVA	Fri, Nov 3, 2017	7.27	7.31	7.24	7.25
2801	NASDAQ	SVA	Thu, Nov 2, 2017	7.17	7.32	7.17	7.18
2800	NASDAQ	SVA	Wed, Nov 1, 2017	7.23	7.30	7.05	7.17
2799	NASDAQ	SVA	Tue, Oct 31, 2017	7.05	7.29	7.05	7.20
2798	NASDAQ	SVA	Mon, Oct 30, 2017	7.03	7.10	7.02	7.07
2797	NASDAQ	SVA	Fri, Oct 27, 2017	7.05	7.08	7.01	7.02
2796	NASDAQ	SVA	Thu, Oct 26, 2017	7.02	7.06	7.00	7.03
2795	NASDAQ	SVA	Wed, Oct 25, 2017	7.06	7.06	7.02	7.02
2794	NASDAQ	SVA	Tue, Oct 24, 2017	7.06	7.07	7.02	7.05
2793	NASDAQ	SVA	Mon, Oct 23, 2017	7.01	7.09	6.99	7.06
2792	NASDAQ	SVA	Fri, Oct 20, 2017	7.03	7.07	6.97	7.03
2791	NASDAQ	SVA	Thu, Oct 19, 2017	7.04	7.05	6.98	7.04
2790	NASDAQ	SVA	Wed, Oct 18, 2017	7.01	7.07	6.98	7.07
2789	NASDAQ	SVA	Tue, Oct 17, 2017	7.01	7.04	7.01	7.02
2788	NASDAQ	SVA	Mon, Oct 16, 2017	7.11	7.11	7.02	7.04
2787	NASDAQ	SVA	Fri, Oct 13, 2017	7.12	7.12	7.01	7.06
2786	NASDAQ	SVA	Thu, Oct 12, 2017	7.10	7.11	7.00	7.11
2785	NASDAQ	SVA	Wed, Oct 11, 2017	7.01	7.09	6.94	7.07
2784	NASDAQ	SVA	Tue, Oct 10, 2017	7.14	7.15	6.96	7.05
2783	NASDAQ	SVA	Mon, Oct 9, 2017	7.00	7.09	6.98	7.07
2782	NASDAQ	SVA	Fri, Oct 6, 2017	6.95	7.08	6.81	7.02
2781	NASDAQ	SVA	Thu, Oct 5, 2017	7.04	7.12	7.00	7.00
2780	NASDAQ	SVA	Wed, Oct 4, 2017	7.15	7.16	6.98	7.02
2779	NASDAQ	SVA	Tue, Oct 3, 2017	7.12	7.16	7.09	7.15
2778	NASDAQ	SVA	Mon, Oct 2, 2017	7.07	7.15	7.05	7.11
2777	NASDAQ	SVA	Fri, Sep 29, 2017	6.98	7.10	6.98	7.05
2776	NASDAQ	SVA	Thu, Sep 28, 2017	6.95	6.98	6.91	6.94
2775	NASDAQ	SVA	Wed, Sep 27, 2017	6.96	6.98	6.88	6.95
2774	NASDAQ	SVA	Tue, Sep 26, 2017	6.86	6.99	6.86	6.96
2773	NASDAQ	SVA	Mon, Sep 25, 2017	6.94	7.16	6.85	6.94
2772	NASDAQ	SVA	Fri, Sep 22, 2017	6.88	6.90	6.88	6.90
2771	NASDAQ	SVA	Thu, Sep 21, 2017	6.85	6.89	6.85	6.89
2770	NASDAQ	SVA	Wed, Sep 20, 2017	6.83	6.88	6.83	6.87
2769	NASDAQ	SVA	Tue, Sep 19, 2017	6.85	6.86	6.79	6.85
2768	NASDAQ	SVA	Mon, Sep 18, 2017	6.81	6.86	6.79	6.86
2767	NASDAQ	SVA	Fri, Sep 15, 2017	6.77	6.86	6.77	6.83
2766	NASDAQ	SVA	Thu, Sep 14, 2017	6.76	6.80	6.72	6.78
2765	NASDAQ	SVA	Wed, Sep 13, 2017	6.77	6.84	6.76	6.76
2764	NASDAQ	SVA	Tue, Sep 12, 2017	6.79	6.83	6.76	6.80
2763	NASDAQ	SVA	Mon, Sep 11, 2017	6.79	6.83	6.76	6.81
2762	NASDAQ	SVA	Fri, Sep 8, 2017	6.76	6.84	6.75	6.80
2761	NASDAQ	SVA	Thu, Sep 7, 2017	6.80	6.84	6.75	6.76
2760	NASDAQ	SVA	Wed, Sep 6, 2017	6.85	6.86	6.71	6.81
2759	NASDAQ	SVA	Tue, Sep 5, 2017	6.87	6.89	6.85	6.86
2758	NASDAQ	SVA	Fri, Sep 1, 2017	6.89	6.92	6.87	6.89
2757	NASDAQ	SVA	Thu, Aug 31, 2017	6.88	6.90	6.86	6.87
2756	NASDAQ	SVA	Wed, Aug 30, 2017	6.85	6.91	6.85	6.86
2755	NASDAQ	SVA	Tue, Aug 29, 2017	6.85	6.88	6.85	6.87
2754	NASDAQ	SVA	Mon, Aug 28, 2017	6.88	6.90	6.85	6.86
2753	NASDAQ	SVA	Fri, Aug 25, 2017	6.85	6.87	6.85	6.87
2752	NASDAQ	SVA	Thu, Aug 24, 2017	6.85	6.93	6.84	6.87
2751	NASDAQ	SVA	Wed, Aug 23, 2017	6.85	6.88	6.84	6.86
2750	NASDAQ	SVA	Tue, Aug 22, 2017	6.81	6.87	6.81	6.85
2749	NASDAQ	SVA	Mon, Aug 21, 2017	6.77	6.85	6.74	6.81
2748	NASDAQ	SVA	Fri, Aug 18, 2017	6.79	6.79	6.71	6.77
2747	NASDAQ	SVA	Thu, Aug 17, 2017	6.80	6.81	6.74	6.75
2746	NASDAQ	SVA	Wed, Aug 16, 2017	6.75	6.85	6.70	6.81
2745	NASDAQ	SVA	Tue, Aug 15, 2017	6.76	6.83	6.74	6.76
2744	NASDAQ	SVA	Mon, Aug 14, 2017	6.84	6.88	6.77	6.81
2743	NASDAQ	SVA	Fri, Aug 11, 2017	6.81	6.88	6.80	6.88
2742	NASDAQ	SVA	Thu, Aug 10, 2017	6.80	6.84	6.77	6.82
2741	NASDAQ	SVA	Wed, Aug 9, 2017	6.70	6.78	6.70	6.77
2740	NASDAQ	SVA	Tue, Aug 8, 2017	6.69	6.79	6.65	6.77
2739	NASDAQ	SVA	Mon, Aug 7, 2017	6.66	6.70	6.65	6.68
2738	NASDAQ	SVA	Fri, Aug 4, 2017	6.55	6.71	6.55	6.66
2737	NASDAQ	SVA	Thu, Aug 3, 2017	6.60	6.70	6.60	6.69
2736	NASDAQ	SVA	Wed, Aug 2, 2017	6.50	6.69	6.50	6.68
2735	NASDAQ	SVA	Tue, Aug 1, 2017	6.62	6.70	6.51	6.51
2734	NASDAQ	SVA	Mon, Jul 31, 2017	6.70	6.71	6.61	6.62
2733	NASDAQ	SVA	Fri, Jul 28, 2017	6.83	6.84	6.76	6.78
2732	NASDAQ	SVA	Thu, Jul 27, 2017	6.81	6.85	6.80	6.82
2731	NASDAQ	SVA	Wed, Jul 26, 2017	6.80	6.86	6.80	6.83
2730	NASDAQ	SVA	Tue, Jul 25, 2017	6.83	6.85	6.81	6.85
2729	NASDAQ	SVA	Mon, Jul 24, 2017	6.82	6.88	6.78	6.85
2728	NASDAQ	SVA	Fri, Jul 21, 2017	6.81	6.90	6.78	6.85
2727	NASDAQ	SVA	Thu, Jul 20, 2017	6.87	6.90	6.85	6.87
2726	NASDAQ	SVA	Wed, Jul 19, 2017	6.87	6.90	6.79	6.86
2725	NASDAQ	SVA	Tue, Jul 18, 2017	6.84	6.89	6.80	6.87
2724	NASDAQ	SVA	Mon, Jul 17, 2017	6.89	6.92	6.83	6.85
2723	NASDAQ	SVA	Fri, Jul 14, 2017	6.88	6.92	6.86	6.89
2722	NASDAQ	SVA	Thu, Jul 13, 2017	6.88	6.91	6.81	6.88
2721	NASDAQ	SVA	Wed, Jul 12, 2017	6.92	6.94	6.85	6.88
2720	NASDAQ	SVA	Tue, Jul 11, 2017	6.88	6.94	6.87	6.90
2719	NASDAQ	SVA	Mon, Jul 10, 2017	6.83	6.90	6.82	6.88
2718	NASDAQ	SVA	Fri, Jul 7, 2017	6.78	6.86	6.74	6.85
2717	NASDAQ	SVA	Thu, Jul 6, 2017	6.81	6.89	6.75	6.80
2716	NASDAQ	SVA	Wed, Jul 5, 2017	6.81	6.86	6.81	6.83
2715	NASDAQ	SVA	Mon, Jul 3, 2017	6.74	6.87	6.71	6.82
2714	NASDAQ	SVA	Fri, Jun 30, 2017	6.90	6.90	6.65	6.75
2713	NASDAQ	SVA	Thu, Jun 29, 2017	6.85	6.92	6.83	6.86
2712	NASDAQ	SVA	Wed, Jun 28, 2017	6.50	6.85	6.48	6.83
2711	NASDAQ	SVA	Tue, Jun 27, 2017	6.40	6.40	6.30	6.34
2710	NASDAQ	SVA	Mon, Jun 26, 2017	6.31	6.50	6.25	6.41
2709	NASDAQ	SVA	Fri, Jun 23, 2017	5.73	5.75	5.69	5.70
2708	NASDAQ	SVA	Thu, Jun 22, 2017	5.63	5.77	5.63	5.72
2707	NASDAQ	SVA	Wed, Jun 21, 2017	5.56	5.67	5.51	5.64
2706	NASDAQ	SVA	Tue, Jun 20, 2017	5.46	5.53	5.46	5.51
2705	NASDAQ	SVA	Mon, Jun 19, 2017	5.41	5.49	5.41	5.47
2704	NASDAQ	SVA	Fri, Jun 16, 2017	5.39	5.43	5.38	5.40
2703	NASDAQ	SVA	Thu, Jun 15, 2017	5.40	5.42	5.36	5.37
2702	NASDAQ	SVA	Wed, Jun 14, 2017	5.30	5.40	5.30	5.36
2701	NASDAQ	SVA	Tue, Jun 13, 2017	5.30	5.35	5.28	5.30
2700	NASDAQ	SVA	Mon, Jun 12, 2017	5.26	5.41	5.26	5.32
2699	NASDAQ	SVA	Fri, Jun 9, 2017	5.25	5.33	5.25	5.26
2698	NASDAQ	SVA	Thu, Jun 8, 2017	5.38	5.45	5.22	5.25
2697	NASDAQ	SVA	Wed, Jun 7, 2017	5.36	5.42	5.35	5.37
2696	NASDAQ	SVA	Tue, Jun 6, 2017	5.34	5.43	5.30	5.36
2695	NASDAQ	SVA	Mon, Jun 5, 2017	5.28	5.37	5.24	5.35
2694	NASDAQ	SVA	Fri, Jun 2, 2017	5.31	5.31	5.23	5.27
2693	NASDAQ	SVA	Thu, Jun 1, 2017	5.34	5.37	5.23	5.30
2692	NASDAQ	SVA	Wed, May 31, 2017	5.32	5.37	5.26	5.33
2691	NASDAQ	SVA	Tue, May 30, 2017	5.24	5.35	5.21	5.30
2690	NASDAQ	SVA	Fri, May 26, 2017	5.05	5.39	5.04	5.26
2689	NASDAQ	SVA	Thu, May 25, 2017	4.89	5.06	4.89	5.05
2688	NASDAQ	SVA	Wed, May 24, 2017	4.70	4.90	4.67	4.88
2687	NASDAQ	SVA	Tue, May 23, 2017	4.63	4.69	4.63	4.66
2686	NASDAQ	SVA	Mon, May 22, 2017	4.64	4.69	4.60	4.65
2685	NASDAQ	SVA	Fri, May 19, 2017	4.80	4.82	4.63	4.64
2684	NASDAQ	SVA	Thu, May 18, 2017	4.97	4.99	4.60	4.77
2683	NASDAQ	SVA	Wed, May 17, 2017	5.19	5.20	4.91	4.97
2682	NASDAQ	SVA	Tue, May 16, 2017	5.17	5.29	5.16	5.21
2681	NASDAQ	SVA	Mon, May 15, 2017	5.15	5.19	5.13	5.18
2680	NASDAQ	SVA	Fri, May 12, 2017	5.15	5.19	5.14	5.19
2679	NASDAQ	SVA	Thu, May 11, 2017	5.15	5.18	5.12	5.15
2678	NASDAQ	SVA	Wed, May 10, 2017	5.22	5.22	5.15	5.19
2677	NASDAQ	SVA	Tue, May 9, 2017	5.31	5.32	5.10	5.25
2676	NASDAQ	SVA	Mon, May 8, 2017	5.33	5.40	5.32	5.33
2675	NASDAQ	SVA	Fri, May 5, 2017	5.45	5.48	5.35	5.39
2674	NASDAQ	SVA	Thu, May 4, 2017	5.53	5.53	5.45	5.45
2673	NASDAQ	SVA	Wed, May 3, 2017	5.53	5.55	5.50	5.54
2672	NASDAQ	SVA	Tue, May 2, 2017	5.56	5.57	5.50	5.55
2671	NASDAQ	SVA	Mon, May 1, 2017	5.62	5.62	5.51	5.52
2670	NASDAQ	SVA	Fri, Apr 28, 2017	5.61	5.63	5.57	5.57
2669	NASDAQ	SVA	Thu, Apr 27, 2017	5.63	5.65	5.60	5.61
2668	NASDAQ	SVA	Wed, Apr 26, 2017	5.60	5.66	5.60	5.64
2667	NASDAQ	SVA	Tue, Apr 25, 2017	5.68	5.68	5.55	5.63
2666	NASDAQ	SVA	Mon, Apr 24, 2017	5.70	5.70	5.51	5.62
2665	NASDAQ	SVA	Fri, Apr 21, 2017	5.56	5.65	5.56	5.61
2664	NASDAQ	SVA	Thu, Apr 20, 2017	5.59	5.65	5.59	5.59
2663	NASDAQ	SVA	Wed, Apr 19, 2017	5.56	5.64	5.55	5.57
2662	NASDAQ	SVA	Tue, Apr 18, 2017	5.55	5.62	5.51	5.58
2661	NASDAQ	SVA	Mon, Apr 17, 2017	5.57	5.67	5.51	5.59
2660	NASDAQ	SVA	Thu, Apr 13, 2017	5.60	5.68	5.58	5.60
2659	NASDAQ	SVA	Wed, Apr 12, 2017	5.57	5.68	5.57	5.61
2658	NASDAQ	SVA	Tue, Apr 11, 2017	5.56	5.63	5.56	5.58
2657	NASDAQ	SVA	Mon, Apr 10, 2017	5.62	5.67	5.58	5.61
2656	NASDAQ	SVA	Fri, Apr 7, 2017	5.56	5.76	5.56	5.64
2655	NASDAQ	SVA	Thu, Apr 6, 2017	5.61	5.69	5.57	5.62
2654	NASDAQ	SVA	Wed, Apr 5, 2017	5.61	5.68	5.61	5.64
2653	NASDAQ	SVA	Tue, Apr 4, 2017	5.63	5.74	5.61	5.61
2652	NASDAQ	SVA	Mon, Apr 3, 2017	5.70	5.77	5.68	5.68
2651	NASDAQ	SVA	Fri, Mar 31, 2017	5.73	5.78	5.73	5.73
2650	NASDAQ	SVA	Thu, Mar 30, 2017	5.79	5.79	5.70	5.73
2649	NASDAQ	SVA	Wed, Mar 29, 2017	5.71	5.80	5.70	5.72
2648	NASDAQ	SVA	Tue, Mar 28, 2017	5.75	5.82	5.71	5.71
2647	NASDAQ	SVA	Mon, Mar 27, 2017	5.79	5.84	5.72	5.75
2646	NASDAQ	SVA	Fri, Mar 24, 2017	5.74	5.84	5.73	5.76
2645	NASDAQ	SVA	Thu, Mar 23, 2017	5.71	5.78	5.71	5.75
2644	NASDAQ	SVA	Wed, Mar 22, 2017	5.82	5.83	5.73	5.78
2643	NASDAQ	SVA	Tue, Mar 21, 2017	5.88	5.89	5.82	5.82
2642	NASDAQ	SVA	Mon, Mar 20, 2017	5.90	5.90	5.85	5.86
2641	NASDAQ	SVA	Fri, Mar 17, 2017	5.92	5.98	5.84	5.92
2640	NASDAQ	SVA	Thu, Mar 16, 2017	5.93	6.00	5.86	5.96
2639	NASDAQ	SVA	Wed, Mar 15, 2017	5.98	6.01	5.90	5.93
2638	NASDAQ	SVA	Tue, Mar 14, 2017	5.93	6.00	5.91	5.95
2637	NASDAQ	SVA	Mon, Mar 13, 2017	5.98	6.00	5.95	5.97
2636	NASDAQ	SVA	Fri, Mar 10, 2017	5.98	6.00	5.92	5.96
2635	NASDAQ	SVA	Thu, Mar 9, 2017	5.95	6.02	5.87	5.95
2634	NASDAQ	SVA	Wed, Mar 8, 2017	5.62	5.95	5.60	5.93
2633	NASDAQ	SVA	Tue, Mar 7, 2017	5.75	5.80	5.50	5.60
2632	NASDAQ	SVA	Mon, Mar 6, 2017	5.85	5.95	5.75	5.76
2631	NASDAQ	SVA	Fri, Mar 3, 2017	5.83	5.89	5.75	5.82
2630	NASDAQ	SVA	Thu, Mar 2, 2017	5.95	5.95	5.83	5.83
2629	NASDAQ	SVA	Wed, Mar 1, 2017	5.75	5.98	5.75	5.87
2628	NASDAQ	SVA	Tue, Feb 28, 2017	5.70	5.79	5.68	5.70
2627	NASDAQ	SVA	Mon, Feb 27, 2017	5.70	5.75	5.68	5.68
2626	NASDAQ	SVA	Fri, Feb 24, 2017	5.65	5.75	5.65	5.68
2625	NASDAQ	SVA	Thu, Feb 23, 2017	5.67	5.69	5.60	5.65
2624	NASDAQ	SVA	Wed, Feb 22, 2017	5.65	5.70	5.58	5.60
2623	NASDAQ	SVA	Tue, Feb 21, 2017	5.70	5.71	5.60	5.63
2622	NASDAQ	SVA	Fri, Feb 17, 2017	5.67	5.71	5.61	5.65
2621	NASDAQ	SVA	Thu, Feb 16, 2017	5.69	5.75	5.57	5.64
2620	NASDAQ	SVA	Wed, Feb 15, 2017	5.60	5.72	5.56	5.66
2619	NASDAQ	SVA	Tue, Feb 14, 2017	5.62	5.69	5.58	5.60
2618	NASDAQ	SVA	Mon, Feb 13, 2017	5.62	5.70	5.58	5.63
2617	NASDAQ	SVA	Fri, Feb 10, 2017	5.67	5.68	5.63	5.66
2616	NASDAQ	SVA	Thu, Feb 9, 2017	5.69	5.71	5.61	5.63
2615	NASDAQ	SVA	Wed, Feb 8, 2017	5.65	5.72	5.62	5.64
2614	NASDAQ	SVA	Tue, Feb 7, 2017	5.59	5.65	5.55	5.62
2613	NASDAQ	SVA	Mon, Feb 6, 2017	5.61	5.70	5.58	5.62
2612	NASDAQ	SVA	Fri, Feb 3, 2017	5.77	5.78	5.60	5.64
2611	NASDAQ	SVA	Thu, Feb 2, 2017	5.64	5.70	5.56	5.64
2610	NASDAQ	SVA	Wed, Feb 1, 2017	5.64	5.72	5.55	5.60
2609	NASDAQ	SVA	Tue, Jan 31, 2017	5.62	5.67	5.61	5.63
2608	NASDAQ	SVA	Mon, Jan 30, 2017	5.78	5.78	5.63	5.64
2607	NASDAQ	SVA	Fri, Jan 27, 2017	5.76	5.83	5.74	5.75
2606	NASDAQ	SVA	Thu, Jan 26, 2017	5.85	5.88	5.72	5.73
2605	NASDAQ	SVA	Wed, Jan 25, 2017	5.80	5.89	5.78	5.84
2604	NASDAQ	SVA	Tue, Jan 24, 2017	5.84	5.90	5.78	5.81
2603	NASDAQ	SVA	Mon, Jan 23, 2017	5.90	5.90	5.81	5.86
2602	NASDAQ	SVA	Fri, Jan 20, 2017	5.96	5.96	5.79	5.86
2601	NASDAQ	SVA	Thu, Jan 19, 2017	5.98	5.98	5.87	5.94
2600	NASDAQ	SVA	Wed, Jan 18, 2017	6.05	6.05	5.96	5.97
2599	NASDAQ	SVA	Tue, Jan 17, 2017	6.00	6.05	5.97	5.97
2598	NASDAQ	SVA	Fri, Jan 13, 2017	6.00	6.04	5.99	6.01
2597	NASDAQ	SVA	Thu, Jan 12, 2017	6.02	6.02	5.99	5.99
2596	NASDAQ	SVA	Wed, Jan 11, 2017	6.00	6.05	5.99	6.04
2595	NASDAQ	SVA	Tue, Jan 10, 2017	6.00	6.03	5.98	5.99
2594	NASDAQ	SVA	Mon, Jan 9, 2017	5.97	6.00	5.94	5.99
2593	NASDAQ	SVA	Fri, Jan 6, 2017	5.99	6.00	5.95	5.95
2592	NASDAQ	SVA	Thu, Jan 5, 2017	5.94	6.03	5.84	5.95
2591	NASDAQ	SVA	Wed, Jan 4, 2017	5.88	5.98	5.88	5.90
2590	NASDAQ	SVA	Tue, Jan 3, 2017	5.90	5.99	5.79	5.90
2589	NASDAQ	SVA	Fri, Dec 30, 2016	5.85	5.98	5.85	5.90
2588	NASDAQ	SVA	Thu, Dec 29, 2016	5.92	6.00	5.66	5.87
2587	NASDAQ	SVA	Wed, Dec 28, 2016	5.74	5.93	5.74	5.88
2586	NASDAQ	SVA	Tue, Dec 27, 2016	5.65	5.85	5.65	5.80
2585	NASDAQ	SVA	Fri, Dec 23, 2016	5.70	5.83	5.69	5.79
2584	NASDAQ	SVA	Thu, Dec 22, 2016	5.58	5.85	5.45	5.84
2583	NASDAQ	SVA	Wed, Dec 21, 2016	5.65	5.85	5.25	5.55
2582	NASDAQ	SVA	Tue, Dec 20, 2016	5.78	5.83	5.61	5.65
2581	NASDAQ	SVA	Mon, Dec 19, 2016	5.90	5.91	5.73	5.74
2580	NASDAQ	SVA	Fri, Dec 16, 2016	6.07	6.07	5.91	5.91
2579	NASDAQ	SVA	Thu, Dec 15, 2016	6.05	6.08	5.90	6.05
2578	NASDAQ	SVA	Wed, Dec 14, 2016	6.08	6.10	6.03	6.10
2577	NASDAQ	SVA	Tue, Dec 13, 2016	6.05	6.11	6.04	6.11
2576	NASDAQ	SVA	Mon, Dec 12, 2016	6.09	6.12	6.05	6.07
2575	NASDAQ	SVA	Fri, Dec 9, 2016	6.13	6.13	6.06	6.09
2574	NASDAQ	SVA	Thu, Dec 8, 2016	6.15	6.15	6.04	6.08
2573	NASDAQ	SVA	Wed, Dec 7, 2016	6.05	6.16	6.05	6.15
2572	NASDAQ	SVA	Tue, Dec 6, 2016	6.06	6.10	6.05	6.10
2571	NASDAQ	SVA	Mon, Dec 5, 2016	6.13	6.13	6.08	6.08
2570	NASDAQ	SVA	Fri, Dec 2, 2016	6.10	6.12	6.05	6.10
2569	NASDAQ	SVA	Thu, Dec 1, 2016	6.10	6.13	6.06	6.11
2568	NASDAQ	SVA	Wed, Nov 30, 2016	6.13	6.13	6.06	6.11
2567	NASDAQ	SVA	Tue, Nov 29, 2016	6.15	6.25	6.10	6.14
2566	NASDAQ	SVA	Mon, Nov 28, 2016	6.28	6.45	6.07	6.10
2565	NASDAQ	SVA	Fri, Nov 25, 2016	6.18	6.29	6.18	6.19
2564	NASDAQ	SVA	Wed, Nov 23, 2016	6.18	6.32	6.12	6.16
2563	NASDAQ	SVA	Tue, Nov 22, 2016	6.19	6.20	6.09	6.14
2562	NASDAQ	SVA	Mon, Nov 21, 2016	6.15	6.17	6.07	6.14
2561	NASDAQ	SVA	Fri, Nov 18, 2016	6.05	6.19	6.05	6.10
2560	NASDAQ	SVA	Thu, Nov 17, 2016	6.09	6.16	6.06	6.07
2559	NASDAQ	SVA	Wed, Nov 16, 2016	6.12	6.19	6.08	6.17
2558	NASDAQ	SVA	Tue, Nov 15, 2016	6.09	6.15	6.05	6.11
2557	NASDAQ	SVA	Mon, Nov 14, 2016	6.15	6.17	6.04	6.10
2556	NASDAQ	SVA	Fri, Nov 11, 2016	6.18	6.20	6.13	6.17
2555	NASDAQ	SVA	Thu, Nov 10, 2016	6.21	6.21	6.06	6.21
2554	NASDAQ	SVA	Wed, Nov 9, 2016	6.08	6.22	6.04	6.21
2553	NASDAQ	SVA	Tue, Nov 8, 2016	6.15	6.19	6.10	6.12
2552	NASDAQ	SVA	Mon, Nov 7, 2016	6.09	6.19	6.09	6.15
2551	NASDAQ	SVA	Fri, Nov 4, 2016	6.06	6.13	6.02	6.10
2550	NASDAQ	SVA	Thu, Nov 3, 2016	6.10	6.16	6.01	6.10
2549	NASDAQ	SVA	Wed, Nov 2, 2016	6.15	6.18	5.98	6.14
2548	NASDAQ	SVA	Tue, Nov 1, 2016	6.21	6.24	6.11	6.18
2547	NASDAQ	SVA	Mon, Oct 31, 2016	6.14	6.23	6.10	6.20
2546	NASDAQ	SVA	Fri, Oct 28, 2016	6.20	6.23	6.10	6.16
2545	NASDAQ	SVA	Thu, Oct 27, 2016	6.19	6.20	6.10	6.19
2544	NASDAQ	SVA	Wed, Oct 26, 2016	6.24	6.24	6.17	6.18
2543	NASDAQ	SVA	Tue, Oct 25, 2016	6.22	6.25	6.08	6.20
2542	NASDAQ	SVA	Mon, Oct 24, 2016	6.18	6.25	6.13	6.22
2541	NASDAQ	SVA	Fri, Oct 21, 2016	5.99	6.20	5.99	6.11
2540	NASDAQ	SVA	Thu, Oct 20, 2016	5.91	6.10	5.91	6.04
2539	NASDAQ	SVA	Wed, Oct 19, 2016	5.88	6.12	5.88	5.92
2538	NASDAQ	SVA	Tue, Oct 18, 2016	5.82	5.91	5.80	5.88
2537	NASDAQ	SVA	Mon, Oct 17, 2016	5.78	5.82	5.76	5.82
2536	NASDAQ	SVA	Fri, Oct 14, 2016	5.77	5.82	5.77	5.80
2535	NASDAQ	SVA	Thu, Oct 13, 2016	5.80	5.83	5.77	5.78
2534	NASDAQ	SVA	Wed, Oct 12, 2016	5.77	5.86	5.77	5.81
2533	NASDAQ	SVA	Tue, Oct 11, 2016	5.83	5.83	5.76	5.76
2532	NASDAQ	SVA	Mon, Oct 10, 2016	5.80	5.86	5.80	5.83
2531	NASDAQ	SVA	Fri, Oct 7, 2016	5.83	5.87	5.80	5.85
2530	NASDAQ	SVA	Thu, Oct 6, 2016	5.80	5.87	5.80	5.82
2529	NASDAQ	SVA	Wed, Oct 5, 2016	5.79	5.85	5.79	5.80
2528	NASDAQ	SVA	Tue, Oct 4, 2016	5.89	5.90	5.77	5.77
2527	NASDAQ	SVA	Mon, Oct 3, 2016	5.88	5.97	5.88	5.90
2526	NASDAQ	SVA	Fri, Sep 30, 2016	5.91	5.93	5.86	5.90
2525	NASDAQ	SVA	Thu, Sep 29, 2016	5.89	5.93	5.81	5.88
2524	NASDAQ	SVA	Wed, Sep 28, 2016	5.95	5.95	5.88	5.93
2523	NASDAQ	SVA	Tue, Sep 27, 2016	5.89	5.93	5.88	5.91
2522	NASDAQ	SVA	Mon, Sep 26, 2016	5.81	5.93	5.81	5.93
2521	NASDAQ	SVA	Fri, Sep 23, 2016	5.84	5.90	5.81	5.81
2520	NASDAQ	SVA	Thu, Sep 22, 2016	5.90	5.91	5.70	5.87
2519	NASDAQ	SVA	Wed, Sep 21, 2016	5.78	5.94	5.78	5.92
2518	NASDAQ	SVA	Tue, Sep 20, 2016	5.78	5.80	5.76	5.80
2517	NASDAQ	SVA	Mon, Sep 19, 2016	5.80	5.80	5.76	5.79
2516	NASDAQ	SVA	Fri, Sep 16, 2016	5.78	5.80	5.78	5.80
2515	NASDAQ	SVA	Thu, Sep 15, 2016	5.84	5.85	5.78	5.81
2514	NASDAQ	SVA	Wed, Sep 14, 2016	5.81	5.87	5.81	5.82
2513	NASDAQ	SVA	Tue, Sep 13, 2016	5.87	5.88	5.82	5.82
2512	NASDAQ	SVA	Mon, Sep 12, 2016	5.80	5.95	5.79	5.90
2511	NASDAQ	SVA	Fri, Sep 9, 2016	5.87	5.90	5.84	5.84
2510	NASDAQ	SVA	Thu, Sep 8, 2016	5.87	5.92	5.86	5.89
2509	NASDAQ	SVA	Wed, Sep 7, 2016	5.85	5.98	5.85	5.88
2508	NASDAQ	SVA	Tue, Sep 6, 2016	5.90	5.94	5.86	5.86
2507	NASDAQ	SVA	Fri, Sep 2, 2016	5.86	5.95	5.86	5.90
2506	NASDAQ	SVA	Thu, Sep 1, 2016	5.90	5.98	5.84	5.84
2505	NASDAQ	SVA	Wed, Aug 31, 2016	5.91	5.96	5.81	5.87
2504	NASDAQ	SVA	Tue, Aug 30, 2016	5.94	5.94	5.83	5.89
2503	NASDAQ	SVA	Mon, Aug 29, 2016	5.91	5.95	5.88	5.90
2502	NASDAQ	SVA	Fri, Aug 26, 2016	5.90	5.95	5.87	5.93
2501	NASDAQ	SVA	Thu, Aug 25, 2016	5.90	5.97	5.86	5.91
2500	NASDAQ	SVA	Wed, Aug 24, 2016	5.98	5.98	5.86	5.92
2499	NASDAQ	SVA	Tue, Aug 23, 2016	5.50	5.99	5.50	5.99
2498	NASDAQ	SVA	Mon, Aug 22, 2016	5.95	6.00	5.91	5.99
2497	NASDAQ	SVA	Fri, Aug 19, 2016	5.90	5.95	5.87	5.93
2496	NASDAQ	SVA	Thu, Aug 18, 2016	5.87	5.96	5.87	5.93
2495	NASDAQ	SVA	Wed, Aug 17, 2016	5.92	5.92	5.86	5.88
2494	NASDAQ	SVA	Tue, Aug 16, 2016	5.89	5.93	5.86	5.90
2493	NASDAQ	SVA	Mon, Aug 15, 2016	5.91	5.94	5.87	5.93
2492	NASDAQ	SVA	Fri, Aug 12, 2016	5.90	5.94	5.86	5.91
2491	NASDAQ	SVA	Thu, Aug 11, 2016	5.90	5.97	5.88	5.90
2490	NASDAQ	SVA	Wed, Aug 10, 2016	5.88	5.93	5.86	5.90
2489	NASDAQ	SVA	Tue, Aug 9, 2016	5.89	5.95	5.88	5.90
2488	NASDAQ	SVA	Mon, Aug 8, 2016	5.90	5.91	5.87	5.90
2487	NASDAQ	SVA	Fri, Aug 5, 2016	5.89	5.94	5.88	5.92
2486	NASDAQ	SVA	Thu, Aug 4, 2016	5.95	5.95	5.89	5.90
2485	NASDAQ	SVA	Wed, Aug 3, 2016	5.92	5.95	5.86	5.91
2484	NASDAQ	SVA	Tue, Aug 2, 2016	5.88	5.94	5.86	5.86
2483	NASDAQ	SVA	Mon, Aug 1, 2016	5.90	5.95	5.88	5.89
2482	NASDAQ	SVA	Fri, Jul 29, 2016	5.85	5.90	5.82	5.90
2481	NASDAQ	SVA	Thu, Jul 28, 2016	5.86	5.89	5.82	5.85
2480	NASDAQ	SVA	Wed, Jul 27, 2016	5.84	5.90	5.84	5.88
2479	NASDAQ	SVA	Tue, Jul 26, 2016	5.90	5.90	5.83	5.86
2478	NASDAQ	SVA	Mon, Jul 25, 2016	5.95	5.97	5.90	5.94
2477	NASDAQ	SVA	Fri, Jul 22, 2016	5.94	5.98	5.93	5.96
2476	NASDAQ	SVA	Thu, Jul 21, 2016	5.94	5.99	5.93	5.95
2475	NASDAQ	SVA	Wed, Jul 20, 2016	5.91	5.98	5.91	5.95
2474	NASDAQ	SVA	Tue, Jul 19, 2016	5.85	5.92	5.84	5.91
2473	NASDAQ	SVA	Mon, Jul 18, 2016	5.81	5.87	5.80	5.85
2472	NASDAQ	SVA	Fri, Jul 15, 2016	5.82	5.86	5.76	5.85
2471	NASDAQ	SVA	Thu, Jul 14, 2016	5.79	5.81	5.65	5.81
2470	NASDAQ	SVA	Wed, Jul 13, 2016	5.85	5.91	5.74	5.76
2469	NASDAQ	SVA	Tue, Jul 12, 2016	5.80	5.90	5.80	5.86
2468	NASDAQ	SVA	Mon, Jul 11, 2016	5.82	5.87	5.78	5.79
2467	NASDAQ	SVA	Fri, Jul 8, 2016	5.81	5.83	5.75	5.82
2466	NASDAQ	SVA	Thu, Jul 7, 2016	5.79	5.83	5.67	5.79
2465	NASDAQ	SVA	Wed, Jul 6, 2016	5.86	5.90	5.78	5.79
2464	NASDAQ	SVA	Tue, Jul 5, 2016	5.94	5.94	5.86	5.89
2463	NASDAQ	SVA	Fri, Jul 1, 2016	5.87	6.01	5.87	5.96
2462	NASDAQ	SVA	Thu, Jun 30, 2016	5.88	5.93	5.81	5.93
2461	NASDAQ	SVA	Wed, Jun 29, 2016	5.94	5.94	5.85	5.88
2460	NASDAQ	SVA	Tue, Jun 28, 2016	5.93	5.95	5.85	5.92
2459	NASDAQ	SVA	Mon, Jun 27, 2016	5.99	6.05	5.83	5.91
2458	NASDAQ	SVA	Fri, Jun 24, 2016	5.80	6.10	5.61	6.03
2457	NASDAQ	SVA	Thu, Jun 23, 2016	5.97	6.07	5.90	5.91
2456	NASDAQ	SVA	Wed, Jun 22, 2016	5.91	6.00	5.86	5.98
2455	NASDAQ	SVA	Tue, Jun 21, 2016	5.89	5.96	5.80	5.92
2454	NASDAQ	SVA	Mon, Jun 20, 2016	5.95	5.98	5.87	5.89
2453	NASDAQ	SVA	Fri, Jun 17, 2016	5.93	5.97	5.87	5.93
2452	NASDAQ	SVA	Thu, Jun 16, 2016	5.95	6.00	5.94	5.97
2451	NASDAQ	SVA	Wed, Jun 15, 2016	5.99	5.99	5.94	5.97
2450	NASDAQ	SVA	Tue, Jun 14, 2016	5.92	6.00	5.86	5.95
2449	NASDAQ	SVA	Mon, Jun 13, 2016	5.80	6.00	5.80	5.94
2448	NASDAQ	SVA	Fri, Jun 10, 2016	5.81	5.98	5.77	5.95
2447	NASDAQ	SVA	Thu, Jun 9, 2016	5.90	5.97	5.83	5.96
2446	NASDAQ	SVA	Wed, Jun 8, 2016	5.87	5.95	5.77	5.92
2445	NASDAQ	SVA	Tue, Jun 7, 2016	5.88	5.98	5.75	5.86
2444	NASDAQ	SVA	Mon, Jun 6, 2016	5.98	6.03	5.91	5.99
2443	NASDAQ	SVA	Fri, Jun 3, 2016	6.00	6.00	5.93	5.97
2442	NASDAQ	SVA	Thu, Jun 2, 2016	5.99	6.05	5.98	6.02
2441	NASDAQ	SVA	Wed, Jun 1, 2016	5.91	6.02	5.88	5.99
2440	NASDAQ	SVA	Tue, May 31, 2016	6.08	6.08	5.85	5.88
2439	NASDAQ	SVA	Fri, May 27, 2016	6.14	6.14	5.92	6.09
2438	NASDAQ	SVA	Thu, May 26, 2016	6.16	6.19	6.05	6.08
2437	NASDAQ	SVA	Wed, May 25, 2016	6.10	6.20	6.05	6.08
2436	NASDAQ	SVA	Tue, May 24, 2016	6.06	6.10	6.06	6.08
2435	NASDAQ	SVA	Mon, May 23, 2016	6.01	6.10	5.96	6.05
2434	NASDAQ	SVA	Fri, May 20, 2016	6.01	6.03	5.97	6.00
2433	NASDAQ	SVA	Thu, May 19, 2016	6.12	6.12	5.91	6.00
2432	NASDAQ	SVA	Wed, May 18, 2016	6.02	6.17	5.99	6.13
2431	NASDAQ	SVA	Tue, May 17, 2016	6.06	6.10	6.01	6.04
2430	NASDAQ	SVA	Mon, May 16, 2016	5.90	6.10	5.90	6.06
2429	NASDAQ	SVA	Fri, May 13, 2016	5.90	5.97	5.89	5.94
2428	NASDAQ	SVA	Thu, May 12, 2016	5.92	5.95	5.76	5.85
2427	NASDAQ	SVA	Wed, May 11, 2016	6.00	6.00	5.82	5.94
2426	NASDAQ	SVA	Tue, May 10, 2016	6.10	6.18	5.99	6.02
2425	NASDAQ	SVA	Mon, May 9, 2016	6.26	6.26	6.00	6.14
2424	NASDAQ	SVA	Fri, May 6, 2016	6.29	6.30	6.25	6.25
2423	NASDAQ	SVA	Thu, May 5, 2016	6.33	6.35	6.27	6.29
2422	NASDAQ	SVA	Wed, May 4, 2016	6.31	6.36	6.25	6.34
2421	NASDAQ	SVA	Tue, May 3, 2016	6.32	6.40	6.26	6.33
2420	NASDAQ	SVA	Mon, May 2, 2016	6.33	6.42	6.30	6.39
2419	NASDAQ	SVA	Fri, Apr 29, 2016	6.34	6.36	6.31	6.32
2418	NASDAQ	SVA	Thu, Apr 28, 2016	6.38	6.38	6.31	6.33
2417	NASDAQ	SVA	Wed, Apr 27, 2016	6.34	6.40	6.31	6.38
2416	NASDAQ	SVA	Tue, Apr 26, 2016	6.36	6.39	6.31	6.36
2415	NASDAQ	SVA	Mon, Apr 25, 2016	6.31	6.40	6.28	6.39
2414	NASDAQ	SVA	Fri, Apr 22, 2016	6.36	6.37	6.31	6.35
2413	NASDAQ	SVA	Thu, Apr 21, 2016	6.23	6.36	6.23	6.35
2412	NASDAQ	SVA	Wed, Apr 20, 2016	6.35	6.35	6.23	6.28
2411	NASDAQ	SVA	Tue, Apr 19, 2016	6.35	6.38	6.28	6.33
2410	NASDAQ	SVA	Mon, Apr 18, 2016	6.37	6.39	6.28	6.37
2409	NASDAQ	SVA	Fri, Apr 15, 2016	6.36	6.42	6.29	6.38
2408	NASDAQ	SVA	Thu, Apr 14, 2016	6.32	6.38	6.29	6.34
2407	NASDAQ	SVA	Wed, Apr 13, 2016	6.37	6.38	6.28	6.29
2406	NASDAQ	SVA	Tue, Apr 12, 2016	6.42	6.44	6.34	6.35
2405	NASDAQ	SVA	Mon, Apr 11, 2016	6.35	6.42	6.32	6.40
2404	NASDAQ	SVA	Fri, Apr 8, 2016	6.40	6.43	6.34	6.36
2403	NASDAQ	SVA	Thu, Apr 7, 2016	6.37	6.40	6.35	6.40
2402	NASDAQ	SVA	Wed, Apr 6, 2016	6.38	6.39	6.33	6.36
2401	NASDAQ	SVA	Tue, Apr 5, 2016	6.39	6.39	6.39	6.36
2400	NASDAQ	SVA	Mon, Apr 4, 2016	6.39	6.45	6.39	6.39
2399	NASDAQ	SVA	Fri, Apr 1, 2016	6.37	6.43	6.36	6.42
2398	NASDAQ	SVA	Thu, Mar 31, 2016	6.33	6.39	6.33	6.38
2397	NASDAQ	SVA	Wed, Mar 30, 2016	6.42	6.42	6.31	6.38
2396	NASDAQ	SVA	Tue, Mar 29, 2016	6.38	6.40	6.30	6.40
2395	NASDAQ	SVA	Mon, Mar 28, 2016	6.34	6.38	6.34	6.38
2394	NASDAQ	SVA	Thu, Mar 24, 2016	6.39	6.39	6.39	6.36
2393	NASDAQ	SVA	Wed, Mar 23, 2016	6.40	6.42	6.36	6.39
2392	NASDAQ	SVA	Tue, Mar 22, 2016	6.35	6.40	6.35	6.40
2391	NASDAQ	SVA	Mon, Mar 21, 2016	6.35	6.42	6.35	6.35
2390	NASDAQ	SVA	Fri, Mar 18, 2016	6.39	6.47	6.35	6.39
2389	NASDAQ	SVA	Thu, Mar 17, 2016	6.38	6.46	6.35	6.35
2388	NASDAQ	SVA	Wed, Mar 16, 2016	6.39	6.44	6.39	6.40
2387	NASDAQ	SVA	Tue, Mar 15, 2016	6.45	6.45	6.45	6.44
2386	NASDAQ	SVA	Mon, Mar 14, 2016	6.41	6.47	6.41	6.46
2385	NASDAQ	SVA	Fri, Mar 11, 2016	6.41	6.41	6.41	6.42
2384	NASDAQ	SVA	Thu, Mar 10, 2016	6.40	6.40	6.40	6.41
2383	NASDAQ	SVA	Wed, Mar 9, 2016	6.43	6.43	6.40	6.42
2382	NASDAQ	SVA	Tue, Mar 8, 2016	6.38	6.45	6.38	6.43
2381	NASDAQ	SVA	Mon, Mar 7, 2016	6.40	6.45	6.36	6.43
2380	NASDAQ	SVA	Fri, Mar 4, 2016	6.44	6.44	6.40	6.40
2379	NASDAQ	SVA	Thu, Mar 3, 2016	6.40	6.40	6.40	6.42
2378	NASDAQ	SVA	Wed, Mar 2, 2016	6.40	6.51	6.36	6.41
2377	NASDAQ	SVA	Tue, Mar 1, 2016	6.44	6.44	6.33	6.38
2376	NASDAQ	SVA	Mon, Feb 29, 2016	6.40	6.40	6.35	6.39
2375	NASDAQ	SVA	Fri, Feb 26, 2016	6.36	6.47	6.33	6.41
2374	NASDAQ	SVA	Thu, Feb 25, 2016	6.45	6.49	6.35	6.38
2373	NASDAQ	SVA	Wed, Feb 24, 2016	6.40	6.46	6.35	6.42
2372	NASDAQ	SVA	Tue, Feb 23, 2016	6.50	6.64	6.40	6.40
2371	NASDAQ	SVA	Mon, Feb 22, 2016	6.49	6.54	6.41	6.45
2370	NASDAQ	SVA	Fri, Feb 19, 2016	6.29	6.53	6.29	6.43
2369	NASDAQ	SVA	Thu, Feb 18, 2016	6.40	6.51	6.36	6.39
2368	NASDAQ	SVA	Wed, Feb 17, 2016	6.47	6.52	6.28	6.41
2367	NASDAQ	SVA	Tue, Feb 16, 2016	6.59	6.65	6.41	6.42
2366	NASDAQ	SVA	Fri, Feb 12, 2016	6.48	6.58	6.45	6.56
2365	NASDAQ	SVA	Thu, Feb 11, 2016	6.50	6.64	6.35	6.42
2364	NASDAQ	SVA	Wed, Feb 10, 2016	6.68	6.79	6.48	6.57
2363	NASDAQ	SVA	Tue, Feb 9, 2016	6.66	6.86	6.51	6.60
2362	NASDAQ	SVA	Mon, Feb 8, 2016	7.04	7.04	6.69	6.72
2361	NASDAQ	SVA	Fri, Feb 5, 2016	7.00	7.10	6.90	7.05
2360	NASDAQ	SVA	Thu, Feb 4, 2016	6.43	7.16	6.41	7.12
2359	NASDAQ	SVA	Wed, Feb 3, 2016	5.81	6.18	5.80	6.17
2358	NASDAQ	SVA	Tue, Feb 2, 2016	5.73	5.94	5.73	5.80
2357	NASDAQ	SVA	Mon, Feb 1, 2016	5.35	6.02	5.35	5.80
2356	NASDAQ	SVA	Fri, Jan 29, 2016	4.81	5.05	4.75	5.02
2355	NASDAQ	SVA	Thu, Jan 28, 2016	4.83	4.93	4.57	4.77
2354	NASDAQ	SVA	Wed, Jan 27, 2016	4.51	4.95	4.40	4.85
2353	NASDAQ	SVA	Tue, Jan 26, 2016	4.79	4.79	4.38	4.49
2352	NASDAQ	SVA	Mon, Jan 25, 2016	4.88	4.90	4.73	4.73
2351	NASDAQ	SVA	Fri, Jan 22, 2016	4.92	5.16	4.86	4.88
2350	NASDAQ	SVA	Thu, Jan 21, 2016	4.96	4.97	4.81	4.86
2349	NASDAQ	SVA	Wed, Jan 20, 2016	4.93	5.06	4.70	4.98
2348	NASDAQ	SVA	Tue, Jan 19, 2016	5.10	5.21	5.00	5.03
2347	NASDAQ	SVA	Fri, Jan 15, 2016	5.05	5.11	4.93	5.05
2346	NASDAQ	SVA	Thu, Jan 14, 2016	5.28	5.30	5.04	5.09
2345	NASDAQ	SVA	Wed, Jan 13, 2016	5.30	5.38	5.16	5.25
2344	NASDAQ	SVA	Tue, Jan 12, 2016	5.20	5.35	5.20	5.33
2343	NASDAQ	SVA	Mon, Jan 11, 2016	5.25	5.36	5.13	5.17
2342	NASDAQ	SVA	Fri, Jan 8, 2016	5.25	5.67	5.17	5.21
2341	NASDAQ	SVA	Thu, Jan 7, 2016	5.28	5.32	4.95	5.23
2340	NASDAQ	SVA	Wed, Jan 6, 2016	5.67	5.72	5.36	5.37
2339	NASDAQ	SVA	Tue, Jan 5, 2016	5.62	5.82	5.58	5.73
2338	NASDAQ	SVA	Mon, Jan 4, 2016	5.85	5.99	5.53	5.57
2337	NASDAQ	SVA	Thu, Dec 31, 2015	5.86	5.89	5.71	5.72
2336	NASDAQ	SVA	Wed, Dec 30, 2015	5.86	5.87	5.80	5.87
2335	NASDAQ	SVA	Tue, Dec 29, 2015	5.70	5.94	5.70	5.90
2334	NASDAQ	SVA	Mon, Dec 28, 2015	5.68	5.80	5.66	5.69
2333	NASDAQ	SVA	Thu, Dec 24, 2015	5.72	5.80	5.70	5.71
2332	NASDAQ	SVA	Wed, Dec 23, 2015	5.64	5.83	5.60	5.75
2331	NASDAQ	SVA	Tue, Dec 22, 2015	5.58	5.66	5.53	5.64
2330	NASDAQ	SVA	Mon, Dec 21, 2015	5.42	5.77	5.42	5.53
2329	NASDAQ	SVA	Fri, Dec 18, 2015	5.30	5.46	5.22	5.43
2328	NASDAQ	SVA	Thu, Dec 17, 2015	5.53	5.60	5.30	5.34
2327	NASDAQ	SVA	Wed, Dec 16, 2015	5.41	5.59	5.38	5.54
2326	NASDAQ	SVA	Tue, Dec 15, 2015	5.23	5.38	5.18	5.36
2325	NASDAQ	SVA	Mon, Dec 14, 2015	5.33	5.34	5.18	5.24
2324	NASDAQ	SVA	Fri, Dec 11, 2015	5.55	5.60	5.30	5.35
2323	NASDAQ	SVA	Thu, Dec 10, 2015	5.57	5.68	5.46	5.63
2322	NASDAQ	SVA	Wed, Dec 9, 2015	5.98	5.98	5.53	5.58
2321	NASDAQ	SVA	Tue, Dec 8, 2015	5.85	6.04	5.85	5.98
2320	NASDAQ	SVA	Mon, Dec 7, 2015	6.18	6.18	5.80	5.94
2319	NASDAQ	SVA	Fri, Dec 4, 2015	5.75	6.18	5.63	6.18
2318	NASDAQ	SVA	Thu, Dec 3, 2015	5.62	5.75	5.60	5.70
2317	NASDAQ	SVA	Wed, Dec 2, 2015	5.43	5.66	5.36	5.57
2316	NASDAQ	SVA	Tue, Dec 1, 2015	5.40	5.49	5.34	5.48
2315	NASDAQ	SVA	Mon, Nov 30, 2015	5.42	5.42	5.30	5.34
2314	NASDAQ	SVA	Fri, Nov 27, 2015	5.40	5.42	5.38	5.42
2313	NASDAQ	SVA	Wed, Nov 25, 2015	5.36	5.42	5.34	5.42
2312	NASDAQ	SVA	Tue, Nov 24, 2015	5.25	5.40	5.25	5.39
2311	NASDAQ	SVA	Mon, Nov 23, 2015	5.20	5.28	5.18	5.25
2310	NASDAQ	SVA	Fri, Nov 20, 2015	5.21	5.30	5.16	5.17
2309	NASDAQ	SVA	Thu, Nov 19, 2015	5.33	5.33	5.19	5.20
2308	NASDAQ	SVA	Wed, Nov 18, 2015	5.25	5.35	5.21	5.33
2307	NASDAQ	SVA	Tue, Nov 17, 2015	5.21	5.29	5.15	5.25
2306	NASDAQ	SVA	Mon, Nov 16, 2015	5.44	5.44	5.19	5.23
2305	NASDAQ	SVA	Fri, Nov 13, 2015	5.13	5.29	5.13	5.19
2304	NASDAQ	SVA	Thu, Nov 12, 2015	5.15	5.26	5.11	5.13
2303	NASDAQ	SVA	Wed, Nov 11, 2015	5.23	5.32	5.20	5.23
2302	NASDAQ	SVA	Tue, Nov 10, 2015	5.30	5.34	5.19	5.25
2301	NASDAQ	SVA	Mon, Nov 9, 2015	5.30	5.41	5.23	5.27
2300	NASDAQ	SVA	Fri, Nov 6, 2015	5.31	5.41	5.29	5.36
2299	NASDAQ	SVA	Thu, Nov 5, 2015	5.49	5.50	5.31	5.32
2298	NASDAQ	SVA	Wed, Nov 4, 2015	5.42	5.51	5.36	5.49
2297	NASDAQ	SVA	Tue, Nov 3, 2015	5.31	5.40	5.22	5.39
2296	NASDAQ	SVA	Mon, Nov 2, 2015	5.23	5.33	5.21	5.31
2295	NASDAQ	SVA	Fri, Oct 30, 2015	5.25	5.27	5.18	5.18
2294	NASDAQ	SVA	Thu, Oct 29, 2015	5.27	5.32	5.21	5.24
2293	NASDAQ	SVA	Wed, Oct 28, 2015	5.24	5.29	5.21	5.27
2292	NASDAQ	SVA	Tue, Oct 27, 2015	5.23	5.28	5.19	5.26
2291	NASDAQ	SVA	Mon, Oct 26, 2015	5.28	5.29	5.21	5.28
2290	NASDAQ	SVA	Fri, Oct 23, 2015	5.30	5.30	5.15	5.28
2289	NASDAQ	SVA	Thu, Oct 22, 2015	5.17	5.29	5.16	5.29
2288	NASDAQ	SVA	Wed, Oct 21, 2015	5.29	5.36	5.05	5.21
2287	NASDAQ	SVA	Tue, Oct 20, 2015	5.14	5.36	5.14	5.24
2286	NASDAQ	SVA	Mon, Oct 19, 2015	5.30	5.40	5.26	5.40
2285	NASDAQ	SVA	Fri, Oct 16, 2015	5.32	5.33	5.21	5.30
2284	NASDAQ	SVA	Thu, Oct 15, 2015	5.22	5.30	5.17	5.28
2283	NASDAQ	SVA	Wed, Oct 14, 2015	5.13	5.22	5.04	5.19
2282	NASDAQ	SVA	Tue, Oct 13, 2015	5.16	5.19	5.10	5.10
2281	NASDAQ	SVA	Mon, Oct 12, 2015	5.09	5.19	5.06	5.15
2280	NASDAQ	SVA	Fri, Oct 9, 2015	5.07	5.13	4.95	5.07
2279	NASDAQ	SVA	Thu, Oct 8, 2015	5.10	5.14	5.01	5.09
2278	NASDAQ	SVA	Wed, Oct 7, 2015	5.10	5.25	5.07	5.12
2277	NASDAQ	SVA	Tue, Oct 6, 2015	5.10	5.20	5.02	5.09
2276	NASDAQ	SVA	Mon, Oct 5, 2015	5.19	5.29	5.08	5.12
2275	NASDAQ	SVA	Fri, Oct 2, 2015	5.06	5.20	5.04	5.17
2274	NASDAQ	SVA	Thu, Oct 1, 2015	5.12	5.15	5.00	5.10
2273	NASDAQ	SVA	Wed, Sep 30, 2015	5.09	5.10	5.01	5.08
2272	NASDAQ	SVA	Tue, Sep 29, 2015	5.04	5.16	4.99	5.04
2271	NASDAQ	SVA	Mon, Sep 28, 2015	4.99	5.05	4.95	5.02
2270	NASDAQ	SVA	Fri, Sep 25, 2015	5.07	5.18	5.04	5.05
2269	NASDAQ	SVA	Thu, Sep 24, 2015	5.11	5.14	5.08	5.10
2268	NASDAQ	SVA	Wed, Sep 23, 2015	5.20	5.27	5.11	5.11
2267	NASDAQ	SVA	Tue, Sep 22, 2015	5.15	5.23	5.09	5.17
2266	NASDAQ	SVA	Mon, Sep 21, 2015	5.27	5.29	5.08	5.23
2265	NASDAQ	SVA	Fri, Sep 18, 2015	5.23	5.35	5.20	5.25
2264	NASDAQ	SVA	Thu, Sep 17, 2015	5.27	5.35	5.24	5.29
2263	NASDAQ	SVA	Wed, Sep 16, 2015	5.36	5.42	5.25	5.28
2262	NASDAQ	SVA	Tue, Sep 15, 2015	5.44	5.44	5.30	5.39
2261	NASDAQ	SVA	Mon, Sep 14, 2015	5.32	5.44	5.29	5.41
2260	NASDAQ	SVA	Fri, Sep 11, 2015	5.17	5.30	5.17	5.30
2259	NASDAQ	SVA	Thu, Sep 10, 2015	5.19	5.25	5.11	5.22
2258	NASDAQ	SVA	Wed, Sep 9, 2015	5.33	5.33	5.15	5.19
2257	NASDAQ	SVA	Tue, Sep 8, 2015	5.14	5.34	5.10	5.27
2256	NASDAQ	SVA	Fri, Sep 4, 2015	5.19	5.21	5.09	5.10
2255	NASDAQ	SVA	Thu, Sep 3, 2015	5.45	5.45	5.19	5.20
2254	NASDAQ	SVA	Wed, Sep 2, 2015	5.25	5.38	5.14	5.38
2253	NASDAQ	SVA	Tue, Sep 1, 2015	5.14	5.23	5.09	5.20
2252	NASDAQ	SVA	Mon, Aug 31, 2015	5.49	5.52	5.17	5.19
2251	NASDAQ	SVA	Fri, Aug 28, 2015	5.42	5.60	5.35	5.58
2250	NASDAQ	SVA	Thu, Aug 27, 2015	5.44	5.44	5.29	5.43
2249	NASDAQ	SVA	Wed, Aug 26, 2015	5.12	5.32	5.08	5.32
2248	NASDAQ	SVA	Tue, Aug 25, 2015	5.21	5.28	5.05	5.07
2247	NASDAQ	SVA	Mon, Aug 24, 2015	5.11	5.42	5.10	5.18
2246	NASDAQ	SVA	Fri, Aug 21, 2015	5.67	5.76	5.32	5.50
2245	NASDAQ	SVA	Thu, Aug 20, 2015	5.78	5.90	5.69	5.70
2244	NASDAQ	SVA	Wed, Aug 19, 2015	5.84	5.88	5.71	5.79
2243	NASDAQ	SVA	Tue, Aug 18, 2015	6.00	6.00	5.81	5.82
2242	NASDAQ	SVA	Mon, Aug 17, 2015	5.85	6.00	5.82	6.00
2241	NASDAQ	SVA	Fri, Aug 14, 2015	5.68	5.85	5.64	5.81
2240	NASDAQ	SVA	Thu, Aug 13, 2015	5.60	5.85	5.60	5.66
2239	NASDAQ	SVA	Wed, Aug 12, 2015	5.30	5.66	5.30	5.60
2238	NASDAQ	SVA	Tue, Aug 11, 2015	5.23	5.35	5.20	5.32
2237	NASDAQ	SVA	Mon, Aug 10, 2015	5.13	5.30	5.13	5.28
2236	NASDAQ	SVA	Fri, Aug 7, 2015	5.11	5.33	5.11	5.19
2235	NASDAQ	SVA	Thu, Aug 6, 2015	5.17	5.22	5.17	5.18
2234	NASDAQ	SVA	Wed, Aug 5, 2015	5.29	5.30	5.10	5.20
2233	NASDAQ	SVA	Tue, Aug 4, 2015	5.20	5.29	5.11	5.25
2232	NASDAQ	SVA	Mon, Aug 3, 2015	5.27	5.27	5.15	5.22
2231	NASDAQ	SVA	Fri, Jul 31, 2015	5.20	5.25	5.11	5.24
2230	NASDAQ	SVA	Thu, Jul 30, 2015	5.07	5.24	5.07	5.23
2229	NASDAQ	SVA	Wed, Jul 29, 2015	5.10	5.34	5.06	5.15
2228	NASDAQ	SVA	Tue, Jul 28, 2015	5.11	5.20	5.10	5.19
2227	NASDAQ	SVA	Mon, Jul 27, 2015	5.10	5.16	5.00	5.12
2226	NASDAQ	SVA	Fri, Jul 24, 2015	5.32	5.32	5.06	5.15
2225	NASDAQ	SVA	Thu, Jul 23, 2015	5.28	5.41	5.28	5.33
2224	NASDAQ	SVA	Wed, Jul 22, 2015	5.22	5.35	5.22	5.31
2223	NASDAQ	SVA	Tue, Jul 21, 2015	5.23	5.36	5.18	5.31
2222	NASDAQ	SVA	Mon, Jul 20, 2015	5.32	5.32	5.19	5.29
2221	NASDAQ	SVA	Fri, Jul 17, 2015	5.37	5.39	5.29	5.35
2220	NASDAQ	SVA	Thu, Jul 16, 2015	5.36	5.43	5.18	5.35
2219	NASDAQ	SVA	Wed, Jul 15, 2015	5.39	5.40	5.23	5.31
2218	NASDAQ	SVA	Tue, Jul 14, 2015	5.25	5.45	5.25	5.36
2217	NASDAQ	SVA	Mon, Jul 13, 2015	5.25	5.32	5.22	5.28
2216	NASDAQ	SVA	Fri, Jul 10, 2015	5.29	5.37	5.16	5.26
2215	NASDAQ	SVA	Thu, Jul 9, 2015	5.07	5.32	5.07	5.24
2214	NASDAQ	SVA	Wed, Jul 8, 2015	5.07	5.14	4.95	5.09
2213	NASDAQ	SVA	Tue, Jul 7, 2015	5.24	5.25	4.90	5.21
2212	NASDAQ	SVA	Mon, Jul 6, 2015	5.11	5.25	5.10	5.24
2211	NASDAQ	SVA	Thu, Jul 2, 2015	5.15	5.35	5.15	5.21
2210	NASDAQ	SVA	Wed, Jul 1, 2015	5.30	5.30	5.06	5.24
2209	NASDAQ	SVA	Tue, Jun 30, 2015	4.95	5.25	4.91	5.25
2208	NASDAQ	SVA	Mon, Jun 29, 2015	5.07	5.15	4.90	4.90
2207	NASDAQ	SVA	Fri, Jun 26, 2015	5.22	5.25	5.05	5.08
2206	NASDAQ	SVA	Thu, Jun 25, 2015	5.32	5.45	5.15	5.26
2205	NASDAQ	SVA	Wed, Jun 24, 2015	5.40	5.46	5.27	5.37
2204	NASDAQ	SVA	Tue, Jun 23, 2015	5.56	5.68	5.50	5.53
2203	NASDAQ	SVA	Mon, Jun 22, 2015	5.59	5.64	5.51	5.58
2202	NASDAQ	SVA	Fri, Jun 19, 2015	5.56	5.62	5.50	5.61
2201	NASDAQ	SVA	Thu, Jun 18, 2015	5.58	5.63	5.46	5.52
2200	NASDAQ	SVA	Wed, Jun 17, 2015	5.60	5.63	5.55	5.60
2199	NASDAQ	SVA	Tue, Jun 16, 2015	5.78	5.78	5.55	5.55
2198	NASDAQ	SVA	Mon, Jun 15, 2015	5.67	5.84	5.55	5.81
2197	NASDAQ	SVA	Fri, Jun 12, 2015	5.72	5.88	5.71	5.72
2196	NASDAQ	SVA	Thu, Jun 11, 2015	5.54	5.78	5.54	5.71
2195	NASDAQ	SVA	Wed, Jun 10, 2015	5.50	5.60	5.50	5.55
2194	NASDAQ	SVA	Tue, Jun 9, 2015	5.62	5.62	5.50	5.50
2193	NASDAQ	SVA	Mon, Jun 8, 2015	5.66	5.73	5.58	5.67
2192	NASDAQ	SVA	Fri, Jun 5, 2015	5.59	5.67	5.52	5.63
2191	NASDAQ	SVA	Thu, Jun 4, 2015	5.70	5.70	5.50	5.58
2190	NASDAQ	SVA	Wed, Jun 3, 2015	5.54	5.65	5.46	5.64
2189	NASDAQ	SVA	Tue, Jun 2, 2015	5.47	5.58	5.41	5.52
2188	NASDAQ	SVA	Mon, Jun 1, 2015	5.57	5.63	5.45	5.45
2187	NASDAQ	SVA	Fri, May 29, 2015	5.52	5.66	5.52	5.53
2186	NASDAQ	SVA	Thu, May 28, 2015	5.70	5.70	5.47	5.51
2185	NASDAQ	SVA	Wed, May 27, 2015	5.73	5.77	5.70	5.76
2184	NASDAQ	SVA	Tue, May 26, 2015	5.81	5.85	5.71	5.75
2183	NASDAQ	SVA	Fri, May 22, 2015	5.74	5.82	5.65	5.80
2182	NASDAQ	SVA	Thu, May 21, 2015	5.55	5.80	5.52	5.74
2181	NASDAQ	SVA	Wed, May 20, 2015	5.50	5.55	5.48	5.52
2180	NASDAQ	SVA	Tue, May 19, 2015	5.47	5.53	5.41	5.50
2179	NASDAQ	SVA	Mon, May 18, 2015	5.39	5.50	5.38	5.42
2178	NASDAQ	SVA	Fri, May 15, 2015	5.32	5.53	5.22	5.36
2177	NASDAQ	SVA	Thu, May 14, 2015	5.56	5.89	5.50	5.61
2176	NASDAQ	SVA	Wed, May 13, 2015	5.20	5.55	5.20	5.52
2175	NASDAQ	SVA	Tue, May 12, 2015	5.07	5.25	5.00	5.24
2174	NASDAQ	SVA	Mon, May 11, 2015	5.20	5.20	5.06	5.09
2173	NASDAQ	SVA	Fri, May 8, 2015	5.00	5.22	5.00	5.20
2172	NASDAQ	SVA	Thu, May 7, 2015	4.93	5.00	4.88	4.98
2171	NASDAQ	SVA	Wed, May 6, 2015	4.98	5.04	4.90	4.95
2170	NASDAQ	SVA	Tue, May 5, 2015	5.03	5.03	4.95	4.95
2169	NASDAQ	SVA	Mon, May 4, 2015	4.98	5.09	4.95	5.06
2168	NASDAQ	SVA	Fri, May 1, 2015	4.92	5.01	4.89	4.98
2167	NASDAQ	SVA	Thu, Apr 30, 2015	4.87	4.96	4.86	4.94
2166	NASDAQ	SVA	Wed, Apr 29, 2015	4.89	4.97	4.88	4.93
2165	NASDAQ	SVA	Tue, Apr 28, 2015	4.95	5.01	4.88	4.93
2164	NASDAQ	SVA	Mon, Apr 27, 2015	5.10	5.12	4.90	4.90
2163	NASDAQ	SVA	Fri, Apr 24, 2015	5.12	5.16	5.02	5.10
2162	NASDAQ	SVA	Thu, Apr 23, 2015	5.07	5.16	5.06	5.10
2161	NASDAQ	SVA	Wed, Apr 22, 2015	4.99	5.21	4.90	5.06
2160	NASDAQ	SVA	Tue, Apr 21, 2015	4.92	5.08	4.92	4.96
2159	NASDAQ	SVA	Mon, Apr 20, 2015	5.15	5.15	4.90	4.90
2158	NASDAQ	SVA	Fri, Apr 17, 2015	4.93	5.04	4.85	5.03
2157	NASDAQ	SVA	Thu, Apr 16, 2015	4.97	5.01	4.85	4.99
2156	NASDAQ	SVA	Wed, Apr 15, 2015	4.91	5.04	4.85	5.04
2155	NASDAQ	SVA	Tue, Apr 14, 2015	4.97	4.97	4.85	4.90
2154	NASDAQ	SVA	Mon, Apr 13, 2015	4.90	5.05	4.90	4.90
2153	NASDAQ	SVA	Fri, Apr 10, 2015	5.04	5.04	4.90	4.95
2152	NASDAQ	SVA	Thu, Apr 9, 2015	5.01	5.07	4.90	5.02
2151	NASDAQ	SVA	Wed, Apr 8, 2015	4.93	5.09	4.89	5.05
2150	NASDAQ	SVA	Tue, Apr 7, 2015	4.90	4.95	4.87	4.94
2149	NASDAQ	SVA	Mon, Apr 6, 2015	4.93	4.93	4.86	4.90
2148	NASDAQ	SVA	Thu, Apr 2, 2015	4.95	4.96	4.85	4.92
2147	NASDAQ	SVA	Wed, Apr 1, 2015	4.98	4.98	4.88	4.92
2146	NASDAQ	SVA	Tue, Mar 31, 2015	4.90	4.97	4.81	4.96
2145	NASDAQ	SVA	Mon, Mar 30, 2015	4.99	4.99	4.82	4.95
2144	NASDAQ	SVA	Fri, Mar 27, 2015	4.94	4.98	4.80	4.98
2143	NASDAQ	SVA	Thu, Mar 26, 2015	4.94	5.00	4.85	4.94
2142	NASDAQ	SVA	Wed, Mar 25, 2015	5.00	5.00	4.93	4.95
2141	NASDAQ	SVA	Tue, Mar 24, 2015	4.98	4.99	4.86	4.98
2140	NASDAQ	SVA	Mon, Mar 23, 2015	5.02	5.10	4.73	4.99
2139	NASDAQ	SVA	Fri, Mar 20, 2015	5.02	5.03	4.96	5.02
2138	NASDAQ	SVA	Thu, Mar 19, 2015	4.90	5.00	4.87	4.99
2137	NASDAQ	SVA	Wed, Mar 18, 2015	4.86	4.91	4.86	4.90
2136	NASDAQ	SVA	Tue, Mar 17, 2015	4.92	4.93	4.81	4.88
2135	NASDAQ	SVA	Mon, Mar 16, 2015	4.98	4.98	4.90	4.91
2134	NASDAQ	SVA	Fri, Mar 13, 2015	4.88	5.00	4.86	5.00
2133	NASDAQ	SVA	Thu, Mar 12, 2015	4.93	4.98	4.86	4.92
2132	NASDAQ	SVA	Wed, Mar 11, 2015	5.00	4.99	4.90	4.96
2131	NASDAQ	SVA	Tue, Mar 10, 2015	4.91	5.01	4.82	5.00
2130	NASDAQ	SVA	Mon, Mar 9, 2015	4.97	5.00	4.91	4.98
2129	NASDAQ	SVA	Fri, Mar 6, 2015	5.00	5.00	4.96	4.99
2128	NASDAQ	SVA	Thu, Mar 5, 2015	4.95	5.04	4.89	5.02
2127	NASDAQ	SVA	Wed, Mar 4, 2015	4.97	5.01	4.95	4.97
2126	NASDAQ	SVA	Tue, Mar 3, 2015	5.07	5.09	4.92	4.99
2125	NASDAQ	SVA	Mon, Mar 2, 2015	4.95	5.10	4.93	5.10
2124	NASDAQ	SVA	Fri, Feb 27, 2015	4.93	4.99	4.91	4.94
2123	NASDAQ	SVA	Thu, Feb 26, 2015	4.91	4.99	4.94	4.96
2122	NASDAQ	SVA	Wed, Feb 25, 2015	4.91	5.00	4.91	4.93
2121	NASDAQ	SVA	Tue, Feb 24, 2015	4.92	5.00	4.86	4.94
2120	NASDAQ	SVA	Mon, Feb 23, 2015	4.98	4.99	4.92	4.95
2119	NASDAQ	SVA	Fri, Feb 20, 2015	4.99	5.00	4.92	5.00
2118	NASDAQ	SVA	Thu, Feb 19, 2015	4.97	5.00	4.89	5.00
2117	NASDAQ	SVA	Wed, Feb 18, 2015	4.87	5.00	4.86	5.00
2116	NASDAQ	SVA	Tue, Feb 17, 2015	4.89	4.98	4.85	4.85
2115	NASDAQ	SVA	Fri, Feb 13, 2015	4.97	5.05	4.91	5.05
2114	NASDAQ	SVA	Thu, Feb 12, 2015	4.92	5.00	4.82	4.99
2113	NASDAQ	SVA	Wed, Feb 11, 2015	5.00	5.05	4.88	4.90
2112	NASDAQ	SVA	Tue, Feb 10, 2015	4.95	5.04	4.97	5.00
2111	NASDAQ	SVA	Mon, Feb 9, 2015	4.91	5.07	4.89	4.96
2110	NASDAQ	SVA	Fri, Feb 6, 2015	4.85	4.97	4.83	4.95
2109	NASDAQ	SVA	Thu, Feb 5, 2015	4.81	4.91	4.81	4.87
2108	NASDAQ	SVA	Wed, Feb 4, 2015	4.82	4.82	4.72	4.79
2107	NASDAQ	SVA	Tue, Feb 3, 2015	4.81	4.87	4.75	4.86
2106	NASDAQ	SVA	Mon, Feb 2, 2015	4.79	4.83	4.68	4.80
2105	NASDAQ	SVA	Fri, Jan 30, 2015	4.74	4.86	4.70	4.82
2104	NASDAQ	SVA	Thu, Jan 29, 2015	4.76	4.87	4.68	4.78
2103	NASDAQ	SVA	Wed, Jan 28, 2015	4.82	4.83	4.65	4.78
2102	NASDAQ	SVA	Tue, Jan 27, 2015	4.69	4.87	4.69	4.83
2101	NASDAQ	SVA	Mon, Jan 26, 2015	4.77	4.77	4.67	4.72
2100	NASDAQ	SVA	Fri, Jan 23, 2015	4.77	4.79	4.66	4.74
2099	NASDAQ	SVA	Thu, Jan 22, 2015	4.80	4.80	4.63	4.76
2098	NASDAQ	SVA	Wed, Jan 21, 2015	4.85	4.83	4.71	4.77
2097	NASDAQ	SVA	Tue, Jan 20, 2015	4.81	4.85	4.70	4.85
2096	NASDAQ	SVA	Fri, Jan 16, 2015	4.75	4.84	4.71	4.83
2095	NASDAQ	SVA	Thu, Jan 15, 2015	4.83	4.78	4.63	4.71
2094	NASDAQ	SVA	Wed, Jan 14, 2015	4.68	4.84	4.56	4.82
2093	NASDAQ	SVA	Tue, Jan 13, 2015	4.94	4.97	4.67	4.70
2092	NASDAQ	SVA	Mon, Jan 12, 2015	5.04	5.14	4.90	4.94
2091	NASDAQ	SVA	Fri, Jan 9, 2015	4.98	5.14	4.94	5.04
2090	NASDAQ	SVA	Thu, Jan 8, 2015	5.09	5.09	4.92	5.03
2089	NASDAQ	SVA	Wed, Jan 7, 2015	5.02	5.06	4.89	5.04
2088	NASDAQ	SVA	Tue, Jan 6, 2015	5.00	5.04	4.63	4.87
2087	NASDAQ	SVA	Mon, Jan 5, 2015	5.28	5.28	5.00	5.02
2086	NASDAQ	SVA	Fri, Jan 2, 2015	5.28	5.36	5.23	5.30
2085	NASDAQ	SVA	Wed, Dec 31, 2014	5.09	5.39	5.07	5.23
2084	NASDAQ	SVA	Tue, Dec 30, 2014	5.08	5.16	5.04	5.08
2083	NASDAQ	SVA	Mon, Dec 29, 2014	5.07	5.15	5.03	5.13
2082	NASDAQ	SVA	Fri, Dec 26, 2014	4.93	5.11	4.93	5.11
2081	NASDAQ	SVA	Wed, Dec 24, 2014	4.90	4.95	4.86	4.95
2080	NASDAQ	SVA	Tue, Dec 23, 2014	4.94	4.98	4.77	4.88
2079	NASDAQ	SVA	Mon, Dec 22, 2014	4.83	4.98	4.83	4.94
2078	NASDAQ	SVA	Fri, Dec 19, 2014	4.88	4.98	4.81	4.83
2077	NASDAQ	SVA	Thu, Dec 18, 2014	4.98	5.02	4.87	4.90
2076	NASDAQ	SVA	Wed, Dec 17, 2014	4.86	4.99	4.80	4.99
2075	NASDAQ	SVA	Tue, Dec 16, 2014	4.66	4.88	4.66	4.88
2074	NASDAQ	SVA	Mon, Dec 15, 2014	4.90	4.98	4.72	4.73
2073	NASDAQ	SVA	Fri, Dec 12, 2014	4.84	4.96	4.77	4.90
2072	NASDAQ	SVA	Thu, Dec 11, 2014	4.81	4.93	4.80	4.88
2071	NASDAQ	SVA	Wed, Dec 10, 2014	4.93	4.95	4.75	4.76
2070	NASDAQ	SVA	Tue, Dec 9, 2014	4.91	5.00	4.83	4.96
2069	NASDAQ	SVA	Mon, Dec 8, 2014	4.90	5.00	4.86	5.00
2068	NASDAQ	SVA	Fri, Dec 5, 2014	4.97	5.00	4.81	4.91
2067	NASDAQ	SVA	Thu, Dec 4, 2014	4.97	4.99	4.82	4.97
2066	NASDAQ	SVA	Wed, Dec 3, 2014	4.98	5.00	4.80	5.00
2065	NASDAQ	SVA	Tue, Dec 2, 2014	4.90	5.00	4.75	5.00
2064	NASDAQ	SVA	Mon, Dec 1, 2014	5.00	5.04	4.86	4.88
2063	NASDAQ	SVA	Fri, Nov 28, 2014	5.03	5.05	4.96	4.98
2062	NASDAQ	SVA	Wed, Nov 26, 2014	5.03	5.05	4.93	5.05
2061	NASDAQ	SVA	Tue, Nov 25, 2014	5.06	5.06	4.92	5.04
2060	NASDAQ	SVA	Mon, Nov 24, 2014	4.99	5.10	4.99	5.08
2059	NASDAQ	SVA	Fri, Nov 21, 2014	5.05	5.06	4.96	5.05
2058	NASDAQ	SVA	Thu, Nov 20, 2014	5.02	5.05	4.93	5.01
2057	NASDAQ	SVA	Wed, Nov 19, 2014	5.05	5.08	4.98	5.01
2056	NASDAQ	SVA	Tue, Nov 18, 2014	4.93	5.05	4.89	5.05
2055	NASDAQ	SVA	Mon, Nov 17, 2014	5.20	5.20	4.62	5.06
2054	NASDAQ	SVA	Fri, Nov 14, 2014	5.28	5.29	5.17	5.25
2053	NASDAQ	SVA	Thu, Nov 13, 2014	5.24	5.35	5.18	5.34
2052	NASDAQ	SVA	Wed, Nov 12, 2014	5.24	5.26	5.15	5.26
2051	NASDAQ	SVA	Tue, Nov 11, 2014	5.27	5.33	5.18	5.24
2050	NASDAQ	SVA	Mon, Nov 10, 2014	5.24	5.30	5.05	5.30
2049	NASDAQ	SVA	Fri, Nov 7, 2014	5.38	5.44	5.21	5.29
2048	NASDAQ	SVA	Thu, Nov 6, 2014	5.23	5.48	5.19	5.37
2047	NASDAQ	SVA	Wed, Nov 5, 2014	5.33	5.33	5.14	5.26
2046	NASDAQ	SVA	Tue, Nov 4, 2014	5.28	5.50	5.24	5.32
2045	NASDAQ	SVA	Mon, Nov 3, 2014	5.30	5.35	5.20	5.29
2044	NASDAQ	SVA	Fri, Oct 31, 2014	5.50	5.50	5.23	5.29
2043	NASDAQ	SVA	Thu, Oct 30, 2014	5.37	5.47	5.25	5.44
2042	NASDAQ	SVA	Wed, Oct 29, 2014	5.35	5.42	5.32	5.37
2041	NASDAQ	SVA	Tue, Oct 28, 2014	5.37	5.48	5.35	5.42
2040	NASDAQ	SVA	Mon, Oct 27, 2014	5.40	5.42	5.29	5.40
2039	NASDAQ	SVA	Fri, Oct 24, 2014	5.35	5.47	5.34	5.40
2038	NASDAQ	SVA	Thu, Oct 23, 2014	5.33	5.48	5.26	5.37
2037	NASDAQ	SVA	Wed, Oct 22, 2014	5.33	5.40	5.19	5.30
2036	NASDAQ	SVA	Tue, Oct 21, 2014	5.35	5.36	5.24	5.34
2035	NASDAQ	SVA	Mon, Oct 20, 2014	5.30	5.36	5.23	5.33
2034	NASDAQ	SVA	Fri, Oct 17, 2014	5.53	5.64	5.18	5.27
2033	NASDAQ	SVA	Thu, Oct 16, 2014	5.44	5.52	5.21	5.52
2032	NASDAQ	SVA	Wed, Oct 15, 2014	4.97	5.41	4.90	5.40
2031	NASDAQ	SVA	Tue, Oct 14, 2014	5.01	5.18	4.77	5.06
2030	NASDAQ	SVA	Mon, Oct 13, 2014	5.10	5.12	4.83	5.01
2029	NASDAQ	SVA	Fri, Oct 10, 2014	5.15	5.30	4.98	5.08
2028	NASDAQ	SVA	Thu, Oct 9, 2014	5.29	5.30	4.95	5.15
2027	NASDAQ	SVA	Wed, Oct 8, 2014	4.87	5.26	4.77	5.26
2026	NASDAQ	SVA	Tue, Oct 7, 2014	4.75	5.01	4.67	4.89
2025	NASDAQ	SVA	Mon, Oct 6, 2014	4.75	4.80	4.65	4.77
2024	NASDAQ	SVA	Fri, Oct 3, 2014	4.71	4.86	4.71	4.76
2023	NASDAQ	SVA	Thu, Oct 2, 2014	4.70	4.87	4.64	4.71
2022	NASDAQ	SVA	Wed, Oct 1, 2014	4.78	4.82	4.64	4.73
2021	NASDAQ	SVA	Tue, Sep 30, 2014	4.56	4.85	4.51	4.81
2020	NASDAQ	SVA	Mon, Sep 29, 2014	4.63	4.71	4.53	4.57
2019	NASDAQ	SVA	Fri, Sep 26, 2014	4.74	4.81	4.62	4.70
2018	NASDAQ	SVA	Thu, Sep 25, 2014	4.91	4.91	4.70	4.75
2017	NASDAQ	SVA	Wed, Sep 24, 2014	4.81	4.91	4.79	4.91
2016	NASDAQ	SVA	Tue, Sep 23, 2014	4.78	4.83	4.73	4.79
2015	NASDAQ	SVA	Mon, Sep 22, 2014	4.86	4.94	4.72	4.78
2014	NASDAQ	SVA	Fri, Sep 19, 2014	5.11	5.15	4.89	4.91
2013	NASDAQ	SVA	Thu, Sep 18, 2014	4.96	5.15	4.96	5.09
2012	NASDAQ	SVA	Wed, Sep 17, 2014	4.96	5.06	4.93	5.04
2011	NASDAQ	SVA	Tue, Sep 16, 2014	4.94	4.98	4.80	4.97
2010	NASDAQ	SVA	Mon, Sep 15, 2014	4.92	4.97	4.87	4.93
2009	NASDAQ	SVA	Fri, Sep 12, 2014	4.97	5.01	4.88	4.95
2008	NASDAQ	SVA	Thu, Sep 11, 2014	4.92	5.08	4.91	4.95
2007	NASDAQ	SVA	Wed, Sep 10, 2014	4.95	5.14	4.93	4.96
2006	NASDAQ	SVA	Tue, Sep 9, 2014	5.02	5.03	4.90	4.97
2005	NASDAQ	SVA	Mon, Sep 8, 2014	4.89	5.03	4.86	4.99
2004	NASDAQ	SVA	Fri, Sep 5, 2014	4.98	5.06	4.94	4.97
2003	NASDAQ	SVA	Thu, Sep 4, 2014	5.05	5.12	4.91	4.92
2002	NASDAQ	SVA	Wed, Sep 3, 2014	5.05	5.32	5.00	5.04
2001	NASDAQ	SVA	Tue, Sep 2, 2014	4.61	5.50	4.61	5.02
2000	NASDAQ	SVA	Fri, Aug 29, 2014	5.50	5.53	5.45	5.53
1999	NASDAQ	SVA	Thu, Aug 28, 2014	5.40	5.50	5.40	5.50
1998	NASDAQ	SVA	Wed, Aug 27, 2014	5.48	5.48	5.40	5.41
1997	NASDAQ	SVA	Tue, Aug 26, 2014	5.60	5.65	5.48	5.49
1996	NASDAQ	SVA	Mon, Aug 25, 2014	5.60	5.63	5.50	5.62
1995	NASDAQ	SVA	Fri, Aug 22, 2014	5.51	5.69	5.51	5.60
1994	NASDAQ	SVA	Thu, Aug 21, 2014	5.55	5.58	5.50	5.54
1993	NASDAQ	SVA	Wed, Aug 20, 2014	5.60	5.60	5.52	5.55
1992	NASDAQ	SVA	Tue, Aug 19, 2014	5.59	5.60	5.42	5.58
1991	NASDAQ	SVA	Mon, Aug 18, 2014	5.60	5.63	5.55	5.60
1990	NASDAQ	SVA	Fri, Aug 15, 2014	5.57	5.63	5.40	5.61
1989	NASDAQ	SVA	Thu, Aug 14, 2014	5.61	5.68	5.31	5.59
1988	NASDAQ	SVA	Wed, Aug 13, 2014	5.62	5.70	5.58	5.62
1987	NASDAQ	SVA	Tue, Aug 12, 2014	5.60	5.64	5.57	5.62
1986	NASDAQ	SVA	Mon, Aug 11, 2014	5.66	5.66	5.57	5.63
1985	NASDAQ	SVA	Fri, Aug 8, 2014	5.62	5.62	5.45	5.60
1984	NASDAQ	SVA	Thu, Aug 7, 2014	5.67	5.67	5.55	5.59
1983	NASDAQ	SVA	Wed, Aug 6, 2014	5.61	5.68	5.57	5.66
1982	NASDAQ	SVA	Tue, Aug 5, 2014	5.60	5.67	5.53	5.61
1981	NASDAQ	SVA	Mon, Aug 4, 2014	5.56	5.64	5.52	5.60
1980	NASDAQ	SVA	Fri, Aug 1, 2014	5.55	5.64	5.50	5.57
1979	NASDAQ	SVA	Thu, Jul 31, 2014	5.58	5.59	5.50	5.54
1978	NASDAQ	SVA	Wed, Jul 30, 2014	5.68	5.68	5.55	5.63
1977	NASDAQ	SVA	Tue, Jul 29, 2014	5.58	5.67	5.53	5.65
1976	NASDAQ	SVA	Mon, Jul 28, 2014	5.54	5.58	5.50	5.53
1975	NASDAQ	SVA	Fri, Jul 25, 2014	5.65	5.66	5.51	5.55
1974	NASDAQ	SVA	Thu, Jul 24, 2014	5.80	5.80	5.62	5.71
1973	NASDAQ	SVA	Wed, Jul 23, 2014	5.74	5.80	5.63	5.78
1972	NASDAQ	SVA	Tue, Jul 22, 2014	5.65	5.75	5.62	5.68
1971	NASDAQ	SVA	Mon, Jul 21, 2014	5.66	5.70	5.56	5.63
1970	NASDAQ	SVA	Fri, Jul 18, 2014	5.42	5.60	5.41	5.60
1969	NASDAQ	SVA	Thu, Jul 17, 2014	5.50	5.54	5.40	5.44
1968	NASDAQ	SVA	Wed, Jul 16, 2014	5.57	5.61	5.50	5.51
1967	NASDAQ	SVA	Tue, Jul 15, 2014	5.73	5.73	5.52	5.55
1966	NASDAQ	SVA	Mon, Jul 14, 2014	5.61	5.74	5.47	5.69
1965	NASDAQ	SVA	Fri, Jul 11, 2014	5.46	5.59	5.46	5.55
1964	NASDAQ	SVA	Thu, Jul 10, 2014	5.35	5.48	5.35	5.48
1963	NASDAQ	SVA	Wed, Jul 9, 2014	5.36	5.50	5.36	5.42
1962	NASDAQ	SVA	Tue, Jul 8, 2014	5.66	5.70	5.32	5.38
1961	NASDAQ	SVA	Mon, Jul 7, 2014	5.73	5.86	5.65	5.66
1960	NASDAQ	SVA	Thu, Jul 3, 2014	5.96	6.00	5.73	5.74
1959	NASDAQ	SVA	Wed, Jul 2, 2014	5.70	6.03	5.70	6.01
1958	NASDAQ	SVA	Tue, Jul 1, 2014	5.68	5.88	5.67	5.71
1957	NASDAQ	SVA	Mon, Jun 30, 2014	5.66	5.70	5.56	5.64
1956	NASDAQ	SVA	Fri, Jun 27, 2014	5.72	5.72	5.60	5.62
1955	NASDAQ	SVA	Thu, Jun 26, 2014	5.56	5.77	5.52	5.70
1954	NASDAQ	SVA	Wed, Jun 25, 2014	5.60	5.72	5.51	5.54
1953	NASDAQ	SVA	Tue, Jun 24, 2014	5.72	5.72	5.55	5.55
1952	NASDAQ	SVA	Mon, Jun 23, 2014	5.60	5.74	5.56	5.68
1951	NASDAQ	SVA	Fri, Jun 20, 2014	5.60	5.63	5.53	5.59
1950	NASDAQ	SVA	Thu, Jun 19, 2014	5.62	5.63	5.56	5.58
1949	NASDAQ	SVA	Wed, Jun 18, 2014	5.59	5.63	5.50	5.61
1948	NASDAQ	SVA	Tue, Jun 17, 2014	5.57	5.65	5.55	5.60
1947	NASDAQ	SVA	Mon, Jun 16, 2014	5.60	5.67	5.56	5.60
1946	NASDAQ	SVA	Fri, Jun 13, 2014	5.80	5.81	5.60	5.63
1945	NASDAQ	SVA	Thu, Jun 12, 2014	5.78	5.84	5.72	5.75
1944	NASDAQ	SVA	Wed, Jun 11, 2014	5.75	5.90	5.72	5.77
1943	NASDAQ	SVA	Tue, Jun 10, 2014	5.66	5.92	5.66	5.81
1942	NASDAQ	SVA	Mon, Jun 9, 2014	5.90	5.97	5.68	5.71
1941	NASDAQ	SVA	Fri, Jun 6, 2014	6.00	6.00	5.90	5.92
1940	NASDAQ	SVA	Thu, Jun 5, 2014	5.95	6.04	5.92	5.98
1939	NASDAQ	SVA	Wed, Jun 4, 2014	5.98	6.03	5.93	5.97
1938	NASDAQ	SVA	Tue, Jun 3, 2014	6.12	6.12	5.96	5.98
1937	NASDAQ	SVA	Mon, Jun 2, 2014	6.21	6.27	6.03	6.16
1936	NASDAQ	SVA	Fri, May 30, 2014	6.30	6.35	6.20	6.27
1935	NASDAQ	SVA	Thu, May 29, 2014	6.40	6.47	6.20	6.29
1934	NASDAQ	SVA	Wed, May 28, 2014	6.05	6.45	6.04	6.39
1933	NASDAQ	SVA	Tue, May 27, 2014	6.09	6.22	5.98	6.03
1932	NASDAQ	SVA	Fri, May 23, 2014	6.10	6.15	5.98	6.02
1931	NASDAQ	SVA	Thu, May 22, 2014	6.34	6.34	5.85	6.06
1930	NASDAQ	SVA	Wed, May 21, 2014	6.05	6.31	6.05	6.27
1929	NASDAQ	SVA	Tue, May 20, 2014	5.94	6.17	5.94	6.09
1928	NASDAQ	SVA	Mon, May 19, 2014	5.93	6.11	5.90	5.98
1927	NASDAQ	SVA	Fri, May 16, 2014	5.91	5.95	5.76	5.89
1926	NASDAQ	SVA	Thu, May 15, 2014	6.21	6.49	5.90	5.93
1925	NASDAQ	SVA	Wed, May 14, 2014	6.29	6.35	6.19	6.28
1924	NASDAQ	SVA	Tue, May 13, 2014	6.36	6.53	6.24	6.28
1923	NASDAQ	SVA	Mon, May 12, 2014	6.29	6.43	6.12	6.32
1922	NASDAQ	SVA	Fri, May 9, 2014	5.71	6.26	5.70	6.26
1921	NASDAQ	SVA	Thu, May 8, 2014	5.82	5.84	5.68	5.74
1920	NASDAQ	SVA	Wed, May 7, 2014	5.80	5.94	5.75	5.83
1919	NASDAQ	SVA	Tue, May 6, 2014	5.93	6.05	5.76	5.76
1918	NASDAQ	SVA	Mon, May 5, 2014	5.80	6.00	5.69	5.96
1917	NASDAQ	SVA	Fri, May 2, 2014	5.86	5.96	5.74	5.83
1916	NASDAQ	SVA	Thu, May 1, 2014	5.98	6.07	5.75	5.96
1915	NASDAQ	SVA	Wed, Apr 30, 2014	6.07	6.07	5.70	5.94
1914	NASDAQ	SVA	Tue, Apr 29, 2014	5.74	6.12	5.74	6.08
1913	NASDAQ	SVA	Mon, Apr 28, 2014	5.92	6.18	5.68	5.72
1912	NASDAQ	SVA	Fri, Apr 25, 2014	6.25	6.28	5.76	5.93
1911	NASDAQ	SVA	Thu, Apr 24, 2014	6.35	6.47	6.10	6.29
1910	NASDAQ	SVA	Wed, Apr 23, 2014	6.36	6.38	6.15	6.27
1909	NASDAQ	SVA	Tue, Apr 22, 2014	6.34	6.50	6.22	6.38
1908	NASDAQ	SVA	Mon, Apr 21, 2014	6.06	6.31	6.04	6.30
1907	NASDAQ	SVA	Thu, Apr 17, 2014	6.12	6.32	6.02	6.12
1906	NASDAQ	SVA	Wed, Apr 16, 2014	6.06	6.18	5.95	6.13
1905	NASDAQ	SVA	Tue, Apr 15, 2014	6.11	6.15	5.61	6.04
1904	NASDAQ	SVA	Mon, Apr 14, 2014	6.29	6.40	6.01	6.12
1903	NASDAQ	SVA	Fri, Apr 11, 2014	6.50	6.60	6.21	6.27
1902	NASDAQ	SVA	Thu, Apr 10, 2014	6.84	6.88	6.51	6.56
1901	NASDAQ	SVA	Wed, Apr 9, 2014	6.62	6.90	6.62	6.87
1900	NASDAQ	SVA	Tue, Apr 8, 2014	6.71	6.85	6.50	6.61
1899	NASDAQ	SVA	Mon, Apr 7, 2014	6.68	6.90	6.41	6.65
1898	NASDAQ	SVA	Fri, Apr 4, 2014	7.19	7.19	6.52	6.72
1897	NASDAQ	SVA	Thu, Apr 3, 2014	7.31	7.31	6.98	7.12
1896	NASDAQ	SVA	Wed, Apr 2, 2014	7.47	7.47	7.16	7.32
1895	NASDAQ	SVA	Tue, Apr 1, 2014	7.26	7.41	7.17	7.41
1894	NASDAQ	SVA	Mon, Mar 31, 2014	7.00	7.27	6.98	7.20
1893	NASDAQ	SVA	Fri, Mar 28, 2014	7.38	7.45	6.84	6.94
1892	NASDAQ	SVA	Thu, Mar 27, 2014	7.39	7.40	7.15	7.33
1891	NASDAQ	SVA	Wed, Mar 26, 2014	7.44	7.80	7.32	7.38
1890	NASDAQ	SVA	Tue, Mar 25, 2014	7.25	7.58	7.09	7.42
1889	NASDAQ	SVA	Mon, Mar 24, 2014	7.56	7.80	7.05	7.30
1888	NASDAQ	SVA	Fri, Mar 21, 2014	8.08	8.14	7.40	7.53
1887	NASDAQ	SVA	Thu, Mar 20, 2014	7.24	8.09	7.16	8.07
1886	NASDAQ	SVA	Wed, Mar 19, 2014	6.86	6.92	6.71	6.89
1885	NASDAQ	SVA	Tue, Mar 18, 2014	6.46	6.80	6.46	6.80
1884	NASDAQ	SVA	Mon, Mar 17, 2014	6.45	6.51	6.39	6.45
1883	NASDAQ	SVA	Fri, Mar 14, 2014	6.49	6.50	6.36	6.40
1882	NASDAQ	SVA	Thu, Mar 13, 2014	6.55	6.68	6.41	6.48
1881	NASDAQ	SVA	Wed, Mar 12, 2014	6.51	6.58	6.39	6.54
1880	NASDAQ	SVA	Tue, Mar 11, 2014	6.53	6.69	6.38	6.54
1879	NASDAQ	SVA	Mon, Mar 10, 2014	6.49	6.63	6.35	6.50
1878	NASDAQ	SVA	Fri, Mar 7, 2014	6.61	6.69	6.35	6.52
1877	NASDAQ	SVA	Thu, Mar 6, 2014	6.87	7.00	6.55	6.59
1876	NASDAQ	SVA	Wed, Mar 5, 2014	6.81	7.07	6.68	6.83
1875	NASDAQ	SVA	Tue, Mar 4, 2014	6.79	6.90	6.73	6.80
1874	NASDAQ	SVA	Mon, Mar 3, 2014	6.65	6.90	6.53	6.72
1873	NASDAQ	SVA	Fri, Feb 28, 2014	6.85	7.10	6.51	6.57
1872	NASDAQ	SVA	Thu, Feb 27, 2014	6.80	6.88	6.67	6.70
1871	NASDAQ	SVA	Wed, Feb 26, 2014	6.40	6.69	6.40	6.56
1870	NASDAQ	SVA	Tue, Feb 25, 2014	6.69	6.72	6.42	6.42
1869	NASDAQ	SVA	Mon, Feb 24, 2014	6.72	6.80	6.63	6.70
1868	NASDAQ	SVA	Fri, Feb 21, 2014	6.68	6.83	6.62	6.68
1867	NASDAQ	SVA	Thu, Feb 20, 2014	6.60	6.83	6.56	6.64
1866	NASDAQ	SVA	Wed, Feb 19, 2014	6.62	6.71	6.50	6.57
1865	NASDAQ	SVA	Tue, Feb 18, 2014	6.65	6.77	6.61	6.63
1864	NASDAQ	SVA	Fri, Feb 14, 2014	6.70	6.86	6.53	6.66
1863	NASDAQ	SVA	Thu, Feb 13, 2014	6.65	6.76	6.60	6.72
1862	NASDAQ	SVA	Wed, Feb 12, 2014	6.73	6.89	6.65	6.71
1861	NASDAQ	SVA	Tue, Feb 11, 2014	6.35	6.72	6.31	6.70
1860	NASDAQ	SVA	Mon, Feb 10, 2014	6.20	6.40	6.16	6.36
1859	NASDAQ	SVA	Fri, Feb 7, 2014	6.05	6.18	6.04	6.17
1858	NASDAQ	SVA	Thu, Feb 6, 2014	6.03	6.13	6.03	6.06
1857	NASDAQ	SVA	Wed, Feb 5, 2014	6.21	6.21	6.00	6.03
1856	NASDAQ	SVA	Tue, Feb 4, 2014	6.32	6.52	6.16	6.23
1855	NASDAQ	SVA	Mon, Feb 3, 2014	6.35	6.42	6.08	6.32
1854	NASDAQ	SVA	Fri, Jan 31, 2014	6.32	6.43	6.19	6.31
1853	NASDAQ	SVA	Thu, Jan 30, 2014	6.48	6.57	6.37	6.39
1852	NASDAQ	SVA	Wed, Jan 29, 2014	6.45	6.45	6.16	6.40
1851	NASDAQ	SVA	Tue, Jan 28, 2014	6.23	6.29	6.06	6.23
1850	NASDAQ	SVA	Mon, Jan 27, 2014	6.13	6.29	5.99	6.19
1849	NASDAQ	SVA	Fri, Jan 24, 2014	6.69	6.79	6.02	6.09
1848	NASDAQ	SVA	Thu, Jan 23, 2014	7.00	7.00	6.73	6.80
1847	NASDAQ	SVA	Wed, Jan 22, 2014	6.97	7.23	6.91	7.14
1846	NASDAQ	SVA	Tue, Jan 21, 2014	6.88	7.00	6.75	6.93
1845	NASDAQ	SVA	Fri, Jan 17, 2014	6.88	6.92	6.73	6.85
1844	NASDAQ	SVA	Thu, Jan 16, 2014	7.00	7.15	6.72	6.86
1843	NASDAQ	SVA	Wed, Jan 15, 2014	6.36	6.90	6.36	6.87
1842	NASDAQ	SVA	Tue, Jan 14, 2014	6.26	6.38	6.19	6.37
1841	NASDAQ	SVA	Mon, Jan 13, 2014	6.37	6.40	6.14	6.19
1840	NASDAQ	SVA	Fri, Jan 10, 2014	6.35	6.36	6.23	6.34
1839	NASDAQ	SVA	Thu, Jan 9, 2014	6.38	6.40	6.28	6.31
1838	NASDAQ	SVA	Wed, Jan 8, 2014	6.31	6.35	6.26	6.33
1837	NASDAQ	SVA	Tue, Jan 7, 2014	6.35	6.38	6.25	6.28
1836	NASDAQ	SVA	Mon, Jan 6, 2014	6.15	6.32	6.14	6.30
1835	NASDAQ	SVA	Fri, Jan 3, 2014	6.03	6.04	5.98	6.00
1834	NASDAQ	SVA	Thu, Jan 2, 2014	6.09	6.12	6.02	6.06
1833	NASDAQ	SVA	Tue, Dec 31, 2013	6.16	6.19	6.03	6.12
1832	NASDAQ	SVA	Mon, Dec 30, 2013	6.28	6.29	6.13	6.18
1831	NASDAQ	SVA	Fri, Dec 27, 2013	6.33	6.35	6.27	6.31
1830	NASDAQ	SVA	Thu, Dec 26, 2013	6.34	6.42	6.33	6.36
1829	NASDAQ	SVA	Tue, Dec 24, 2013	6.34	6.37	6.18	6.34
1828	NASDAQ	SVA	Mon, Dec 23, 2013	6.30	6.37	6.25	6.35
1827	NASDAQ	SVA	Fri, Dec 20, 2013	6.23	6.30	6.19	6.27
1826	NASDAQ	SVA	Thu, Dec 19, 2013	6.24	6.25	6.17	6.23
1825	NASDAQ	SVA	Wed, Dec 18, 2013	6.10	6.25	6.06	6.24
1824	NASDAQ	SVA	Tue, Dec 17, 2013	6.20	6.20	6.00	6.08
1823	NASDAQ	SVA	Mon, Dec 16, 2013	5.97	6.20	5.97	6.17
1822	NASDAQ	SVA	Fri, Dec 13, 2013	5.85	6.06	5.82	5.97
1821	NASDAQ	SVA	Thu, Dec 12, 2013	5.70	5.83	5.69	5.81
1820	NASDAQ	SVA	Wed, Dec 11, 2013	5.71	5.80	5.61	5.67
1819	NASDAQ	SVA	Tue, Dec 10, 2013	5.63	5.70	5.58	5.68
1818	NASDAQ	SVA	Mon, Dec 9, 2013	5.71	5.80	5.61	5.64
1817	NASDAQ	SVA	Fri, Dec 6, 2013	5.71	5.90	5.63	5.71
1816	NASDAQ	SVA	Thu, Dec 5, 2013	5.96	5.96	5.65	5.68
1815	NASDAQ	SVA	Wed, Dec 4, 2013	5.88	6.08	5.86	5.98
1814	NASDAQ	SVA	Tue, Dec 3, 2013	6.22	6.57	5.84	5.88
1813	NASDAQ	SVA	Mon, Dec 2, 2013	6.24	6.29	6.01	6.25
1812	NASDAQ	SVA	Fri, Nov 29, 2013	6.25	6.30	6.24	6.25
1811	NASDAQ	SVA	Wed, Nov 27, 2013	6.27	6.29	6.21	6.23
1810	NASDAQ	SVA	Tue, Nov 26, 2013	6.31	6.35	6.24	6.27
1809	NASDAQ	SVA	Mon, Nov 25, 2013	6.18	6.32	6.15	6.27
1808	NASDAQ	SVA	Fri, Nov 22, 2013	6.06	6.18	6.04	6.17
1807	NASDAQ	SVA	Thu, Nov 21, 2013	6.00	6.12	6.00	6.09
1806	NASDAQ	SVA	Wed, Nov 20, 2013	6.06	6.11	5.97	6.02
1805	NASDAQ	SVA	Tue, Nov 19, 2013	6.11	6.12	6.01	6.08
1804	NASDAQ	SVA	Mon, Nov 18, 2013	6.04	6.25	6.04	6.14
1803	NASDAQ	SVA	Fri, Nov 15, 2013	6.08	6.18	6.00	6.05
1802	NASDAQ	SVA	Thu, Nov 14, 2013	6.21	6.22	5.87	6.09
1801	NASDAQ	SVA	Wed, Nov 13, 2013	6.18	6.45	6.07	6.22
1800	NASDAQ	SVA	Tue, Nov 12, 2013	5.90	6.01	5.74	5.89
1799	NASDAQ	SVA	Mon, Nov 11, 2013	5.84	6.05	5.71	5.89
1798	NASDAQ	SVA	Fri, Nov 8, 2013	5.56	5.92	5.45	5.84
1797	NASDAQ	SVA	Thu, Nov 7, 2013	5.67	5.67	5.52	5.54
1796	NASDAQ	SVA	Wed, Nov 6, 2013	5.69	5.75	5.50	5.70
1795	NASDAQ	SVA	Tue, Nov 5, 2013	5.75	5.83	5.60	5.71
1794	NASDAQ	SVA	Mon, Nov 4, 2013	5.47	5.79	5.45	5.76
1793	NASDAQ	SVA	Fri, Nov 1, 2013	5.53	5.53	5.45	5.47
1792	NASDAQ	SVA	Thu, Oct 31, 2013	5.54	5.54	5.34	5.51
1791	NASDAQ	SVA	Wed, Oct 30, 2013	5.86	5.88	5.55	5.61
1790	NASDAQ	SVA	Tue, Oct 29, 2013	6.00	6.00	5.81	5.82
1789	NASDAQ	SVA	Mon, Oct 28, 2013	6.04	6.09	5.93	6.00
1788	NASDAQ	SVA	Fri, Oct 25, 2013	6.17	6.22	5.99	6.04
1787	NASDAQ	SVA	Thu, Oct 24, 2013	6.11	6.15	6.05	6.14
1786	NASDAQ	SVA	Wed, Oct 23, 2013	5.86	6.15	5.83	6.10
1785	NASDAQ	SVA	Tue, Oct 22, 2013	5.98	6.08	5.85	5.90
1784	NASDAQ	SVA	Mon, Oct 21, 2013	6.32	6.42	5.93	5.99
1783	NASDAQ	SVA	Fri, Oct 18, 2013	6.45	6.45	6.33	6.34
1782	NASDAQ	SVA	Thu, Oct 17, 2013	6.25	6.44	6.23	6.42
1781	NASDAQ	SVA	Wed, Oct 16, 2013	6.16	6.46	6.00	6.25
1780	NASDAQ	SVA	Tue, Oct 15, 2013	6.18	6.25	6.11	6.15
1779	NASDAQ	SVA	Mon, Oct 14, 2013	6.07	6.23	6.04	6.18
1778	NASDAQ	SVA	Fri, Oct 11, 2013	6.06	6.19	6.02	6.13
1777	NASDAQ	SVA	Thu, Oct 10, 2013	5.95	6.05	5.94	6.05
1776	NASDAQ	SVA	Wed, Oct 9, 2013	5.87	5.97	5.87	5.92
1775	NASDAQ	SVA	Tue, Oct 8, 2013	5.95	5.99	5.80	5.86
1774	NASDAQ	SVA	Mon, Oct 7, 2013	6.10	6.15	5.90	5.98
1773	NASDAQ	SVA	Fri, Oct 4, 2013	6.15	6.23	6.09	6.11
1772	NASDAQ	SVA	Thu, Oct 3, 2013	6.21	6.27	6.10	6.12
1771	NASDAQ	SVA	Wed, Oct 2, 2013	6.19	6.27	6.13	6.19
1770	NASDAQ	SVA	Tue, Oct 1, 2013	6.00	6.19	5.98	6.19
1769	NASDAQ	SVA	Mon, Sep 30, 2013	6.00	6.03	5.89	5.98
1768	NASDAQ	SVA	Fri, Sep 27, 2013	6.09	6.10	6.00	6.08
1767	NASDAQ	SVA	Thu, Sep 26, 2013	6.02	6.10	5.95	6.09
1766	NASDAQ	SVA	Wed, Sep 25, 2013	6.04	6.10	6.02	6.06
1765	NASDAQ	SVA	Tue, Sep 24, 2013	6.11	6.13	6.03	6.09
1764	NASDAQ	SVA	Mon, Sep 23, 2013	6.15	6.20	6.01	6.13
1763	NASDAQ	SVA	Fri, Sep 20, 2013	6.22	6.25	6.12	6.15
1762	NASDAQ	SVA	Thu, Sep 19, 2013	6.24	6.27	6.17	6.24
1761	NASDAQ	SVA	Wed, Sep 18, 2013	6.15	6.26	6.12	6.24
1760	NASDAQ	SVA	Tue, Sep 17, 2013	6.19	6.20	6.08	6.17
1759	NASDAQ	SVA	Mon, Sep 16, 2013	6.16	6.22	6.08	6.17
1758	NASDAQ	SVA	Fri, Sep 13, 2013	6.13	6.14	6.03	6.08
1757	NASDAQ	SVA	Thu, Sep 12, 2013	6.09	6.11	6.03	6.08
1756	NASDAQ	SVA	Wed, Sep 11, 2013	6.15	6.15	6.08	6.10
1755	NASDAQ	SVA	Tue, Sep 10, 2013	6.18	6.19	6.00	6.08
1754	NASDAQ	SVA	Mon, Sep 9, 2013	5.95	6.17	5.95	6.10
1753	NASDAQ	SVA	Fri, Sep 6, 2013	5.55	5.72	5.49	5.69
1752	NASDAQ	SVA	Thu, Sep 5, 2013	5.40	5.58	5.39	5.57
1751	NASDAQ	SVA	Wed, Sep 4, 2013	5.40	5.45	5.33	5.39
1750	NASDAQ	SVA	Tue, Sep 3, 2013	5.20	5.39	5.14	5.37
1749	NASDAQ	SVA	Fri, Aug 30, 2013	5.16	5.20	5.06	5.19
1748	NASDAQ	SVA	Thu, Aug 29, 2013	4.98	5.17	4.92	5.11
1747	NASDAQ	SVA	Wed, Aug 28, 2013	4.73	4.98	4.73	4.96
1746	NASDAQ	SVA	Tue, Aug 27, 2013	4.75	4.84	4.70	4.77
1745	NASDAQ	SVA	Mon, Aug 26, 2013	4.68	4.85	4.64	4.78
1744	NASDAQ	SVA	Fri, Aug 23, 2013	4.60	4.74	4.52	4.69
1743	NASDAQ	SVA	Thu, Aug 22, 2013	4.67	4.69	4.59	4.60
1742	NASDAQ	SVA	Wed, Aug 21, 2013	4.62	4.69	4.56	4.67
1741	NASDAQ	SVA	Tue, Aug 20, 2013	4.62	4.65	4.57	4.61
1740	NASDAQ	SVA	Mon, Aug 19, 2013	4.63	4.75	4.51	4.64
1739	NASDAQ	SVA	Fri, Aug 16, 2013	4.61	4.74	4.54	4.65
1738	NASDAQ	SVA	Thu, Aug 15, 2013	4.57	4.68	4.51	4.61
1737	NASDAQ	SVA	Wed, Aug 14, 2013	4.62	4.80	4.51	4.57
1736	NASDAQ	SVA	Tue, Aug 13, 2013	4.36	4.37	4.20	4.28
1735	NASDAQ	SVA	Mon, Aug 12, 2013	4.05	4.35	4.05	4.31
1734	NASDAQ	SVA	Fri, Aug 9, 2013	4.24	4.24	4.05	4.10
1733	NASDAQ	SVA	Thu, Aug 8, 2013	4.40	4.45	4.22	4.25
1732	NASDAQ	SVA	Wed, Aug 7, 2013	4.25	4.48	4.17	4.37
1731	NASDAQ	SVA	Tue, Aug 6, 2013	4.07	4.30	3.98	4.24
1730	NASDAQ	SVA	Mon, Aug 5, 2013	4.02	4.10	4.02	4.05
1729	NASDAQ	SVA	Fri, Aug 2, 2013	3.99	4.04	3.96	4.01
1728	NASDAQ	SVA	Thu, Aug 1, 2013	3.94	4.00	3.94	3.97
1727	NASDAQ	SVA	Wed, Jul 31, 2013	3.90	3.95	3.90	3.95
1726	NASDAQ	SVA	Tue, Jul 30, 2013	3.95	3.95	3.85	3.91
1725	NASDAQ	SVA	Mon, Jul 29, 2013	3.98	3.98	3.91	3.92
1724	NASDAQ	SVA	Fri, Jul 26, 2013	3.92	3.99	3.90	3.96
1723	NASDAQ	SVA	Thu, Jul 25, 2013	3.90	3.99	3.85	3.94
1722	NASDAQ	SVA	Wed, Jul 24, 2013	3.84	3.95	3.84	3.91
1721	NASDAQ	SVA	Tue, Jul 23, 2013	3.95	3.95	3.87	3.87
1720	NASDAQ	SVA	Mon, Jul 22, 2013	3.89	3.98	3.89	3.92
1719	NASDAQ	SVA	Fri, Jul 19, 2013	3.90	3.98	3.80	3.88
1718	NASDAQ	SVA	Thu, Jul 18, 2013	4.02	4.15	3.95	3.96
1717	NASDAQ	SVA	Wed, Jul 17, 2013	3.88	4.03	3.82	3.99
1716	NASDAQ	SVA	Tue, Jul 16, 2013	4.01	4.08	3.92	3.94
1715	NASDAQ	SVA	Mon, Jul 15, 2013	4.06	4.15	3.99	4.03
1714	NASDAQ	SVA	Fri, Jul 12, 2013	4.02	4.08	3.96	4.07
1713	NASDAQ	SVA	Thu, Jul 11, 2013	3.88	4.06	3.88	4.04
1712	NASDAQ	SVA	Wed, Jul 10, 2013	3.86	3.89	3.83	3.89
1711	NASDAQ	SVA	Tue, Jul 9, 2013	3.87	3.88	3.84	3.86
1710	NASDAQ	SVA	Mon, Jul 8, 2013	3.90	3.93	3.86	3.89
1709	NASDAQ	SVA	Fri, Jul 5, 2013	3.97	3.98	3.85	3.92
1708	NASDAQ	SVA	Wed, Jul 3, 2013	3.96	3.96	3.87	3.95
1707	NASDAQ	SVA	Tue, Jul 2, 2013	3.87	4.01	3.87	3.94
1706	NASDAQ	SVA	Mon, Jul 1, 2013	3.83	3.99	3.83	3.90
1705	NASDAQ	SVA	Fri, Jun 28, 2013	3.96	3.99	3.84	3.93
1704	NASDAQ	SVA	Thu, Jun 27, 2013	3.89	3.96	3.83	3.96
1703	NASDAQ	SVA	Wed, Jun 26, 2013	3.86	3.93	3.75	3.91
1702	NASDAQ	SVA	Tue, Jun 25, 2013	3.88	3.91	3.75	3.87
1701	NASDAQ	SVA	Mon, Jun 24, 2013	3.88	3.90	3.76	3.86
1700	NASDAQ	SVA	Fri, Jun 21, 2013	3.90	4.00	3.81	3.92
1699	NASDAQ	SVA	Thu, Jun 20, 2013	3.97	3.99	3.85	3.90
1698	NASDAQ	SVA	Wed, Jun 19, 2013	4.07	4.08	4.00	4.01
1697	NASDAQ	SVA	Tue, Jun 18, 2013	4.00	4.07	3.90	4.05
1696	NASDAQ	SVA	Mon, Jun 17, 2013	3.97	4.05	3.87	3.98
1695	NASDAQ	SVA	Fri, Jun 14, 2013	4.03	4.08	3.91	3.98
1694	NASDAQ	SVA	Thu, Jun 13, 2013	3.99	4.07	3.98	4.03
1693	NASDAQ	SVA	Wed, Jun 12, 2013	4.04	4.08	3.99	3.99
1692	NASDAQ	SVA	Tue, Jun 11, 2013	3.97	4.12	3.89	4.04
1691	NASDAQ	SVA	Mon, Jun 10, 2013	4.04	4.06	3.92	4.01
1690	NASDAQ	SVA	Fri, Jun 7, 2013	3.95	4.02	3.84	4.02
1689	NASDAQ	SVA	Thu, Jun 6, 2013	3.93	3.93	3.68	3.90
1688	NASDAQ	SVA	Wed, Jun 5, 2013	3.96	4.01	3.90	3.92
1687	NASDAQ	SVA	Tue, Jun 4, 2013	4.02	4.20	3.96	3.99
1686	NASDAQ	SVA	Mon, Jun 3, 2013	4.00	4.06	3.81	4.05
1685	NASDAQ	SVA	Fri, May 31, 2013	3.99	4.08	3.72	3.99
1684	NASDAQ	SVA	Thu, May 30, 2013	3.95	4.15	3.90	4.00
1683	NASDAQ	SVA	Wed, May 29, 2013	3.99	4.07	3.82	3.87
1682	NASDAQ	SVA	Tue, May 28, 2013	3.46	4.00	3.40	3.99
1681	NASDAQ	SVA	Fri, May 24, 2013	3.30	3.34	3.22	3.31
1680	NASDAQ	SVA	Thu, May 23, 2013	3.30	3.38	3.22	3.35
1679	NASDAQ	SVA	Wed, May 22, 2013	3.42	3.48	3.35	3.35
1678	NASDAQ	SVA	Tue, May 21, 2013	3.30	3.45	3.30	3.40
1677	NASDAQ	SVA	Mon, May 20, 2013	3.26	3.34	3.20	3.30
1676	NASDAQ	SVA	Fri, May 17, 2013	3.30	3.30	3.17	3.23
1675	NASDAQ	SVA	Thu, May 16, 2013	3.31	3.32	3.25	3.26
1674	NASDAQ	SVA	Wed, May 15, 2013	3.40	3.46	3.23	3.28
1673	NASDAQ	SVA	Tue, May 14, 2013	3.27	3.43	3.27	3.33
1672	NASDAQ	SVA	Mon, May 13, 2013	3.30	3.45	3.24	3.26
1671	NASDAQ	SVA	Fri, May 10, 2013	3.30	3.30	3.23	3.28
1670	NASDAQ	SVA	Thu, May 9, 2013	3.36	3.43	3.28	3.31
1669	NASDAQ	SVA	Wed, May 8, 2013	3.35	3.46	3.31	3.34
1668	NASDAQ	SVA	Tue, May 7, 2013	3.33	3.43	3.33	3.35
1667	NASDAQ	SVA	Mon, May 6, 2013	3.40	3.41	3.27	3.33
1666	NASDAQ	SVA	Fri, May 3, 2013	3.38	3.50	3.37	3.38
1665	NASDAQ	SVA	Thu, May 2, 2013	3.33	3.41	3.16	3.35
1664	NASDAQ	SVA	Wed, May 1, 2013	3.58	3.58	3.36	3.38
1663	NASDAQ	SVA	Tue, Apr 30, 2013	3.64	3.72	3.55	3.56
1662	NASDAQ	SVA	Mon, Apr 29, 2013	3.64	3.78	3.63	3.69
1661	NASDAQ	SVA	Fri, Apr 26, 2013	3.71	3.75	3.61	3.65
1660	NASDAQ	SVA	Thu, Apr 25, 2013	3.71	3.77	3.70	3.72
1659	NASDAQ	SVA	Wed, Apr 24, 2013	3.75	3.79	3.63	3.71
1658	NASDAQ	SVA	Tue, Apr 23, 2013	3.72	3.80	3.67	3.77
1657	NASDAQ	SVA	Mon, Apr 22, 2013	3.72	3.77	3.62	3.69
1656	NASDAQ	SVA	Fri, Apr 19, 2013	3.78	3.87	3.60	3.71
1655	NASDAQ	SVA	Thu, Apr 18, 2013	4.10	4.12	3.55	3.72
1654	NASDAQ	SVA	Wed, Apr 17, 2013	4.20	4.40	4.08	4.13
1653	NASDAQ	SVA	Tue, Apr 16, 2013	4.17	4.23	4.04	4.10
1652	NASDAQ	SVA	Mon, Apr 15, 2013	4.17	4.35	4.03	4.11
1651	NASDAQ	SVA	Fri, Apr 12, 2013	3.80	3.93	3.75	3.85
1650	NASDAQ	SVA	Thu, Apr 11, 2013	3.72	3.90	3.72	3.84
1649	NASDAQ	SVA	Wed, Apr 10, 2013	3.88	4.00	3.72	3.76
1648	NASDAQ	SVA	Tue, Apr 9, 2013	3.74	3.90	3.67	3.83
1647	NASDAQ	SVA	Mon, Apr 8, 2013	4.03	4.08	3.60	3.77
1646	NASDAQ	SVA	Fri, Apr 5, 2013	3.70	4.12	3.70	3.93
1645	NASDAQ	SVA	Thu, Apr 4, 2013	3.63	3.64	3.56	3.60
1644	NASDAQ	SVA	Wed, Apr 3, 2013	3.68	3.75	3.57	3.60
1643	NASDAQ	SVA	Tue, Apr 2, 2013	3.81	3.85	3.62	3.65
1642	NASDAQ	SVA	Mon, Apr 1, 2013	3.85	3.95	3.74	3.81
1641	NASDAQ	SVA	Thu, Mar 28, 2013	3.70	3.76	3.66	3.72
1640	NASDAQ	SVA	Wed, Mar 27, 2013	3.72	3.76	3.67	3.68
1639	NASDAQ	SVA	Tue, Mar 26, 2013	3.67	3.79	3.66	3.76
1638	NASDAQ	SVA	Mon, Mar 25, 2013	3.74	3.79	3.67	3.69
1637	NASDAQ	SVA	Fri, Mar 22, 2013	3.66	3.80	3.61	3.77
1636	NASDAQ	SVA	Thu, Mar 21, 2013	3.77	3.83	3.65	3.70
1635	NASDAQ	SVA	Wed, Mar 20, 2013	3.74	3.82	3.70	3.76
1634	NASDAQ	SVA	Tue, Mar 19, 2013	3.63	3.93	3.61	3.76
1633	NASDAQ	SVA	Mon, Mar 18, 2013	3.54	3.83	3.53	3.66
1632	NASDAQ	SVA	Fri, Mar 15, 2013	3.71	3.81	3.53	3.60
1631	NASDAQ	SVA	Thu, Mar 14, 2013	3.66	5.09	3.63	3.76
1630	NASDAQ	SVA	Wed, Mar 13, 2013	3.22	3.23	3.18	3.19
1629	NASDAQ	SVA	Tue, Mar 12, 2013	3.33	3.35	3.18	3.22
1628	NASDAQ	SVA	Mon, Mar 11, 2013	3.40	3.40	3.25	3.34
1627	NASDAQ	SVA	Fri, Mar 8, 2013	3.45	3.45	3.32	3.40
1626	NASDAQ	SVA	Thu, Mar 7, 2013	3.38	3.47	3.36	3.45
1625	NASDAQ	SVA	Wed, Mar 6, 2013	3.39	3.42	3.36	3.38
1624	NASDAQ	SVA	Tue, Mar 5, 2013	3.38	3.43	3.33	3.42
1623	NASDAQ	SVA	Mon, Mar 4, 2013	3.40	3.42	3.38	3.41
1622	NASDAQ	SVA	Fri, Mar 1, 2013	3.30	3.37	3.25	3.37
1621	NASDAQ	SVA	Thu, Feb 28, 2013	3.40	3.40	3.28	3.30
1620	NASDAQ	SVA	Wed, Feb 27, 2013	3.43	3.43	3.31	3.40
1619	NASDAQ	SVA	Tue, Feb 26, 2013	3.34	3.43	3.25	3.41
1618	NASDAQ	SVA	Mon, Feb 25, 2013	3.43	3.45	3.31	3.34
1617	NASDAQ	SVA	Fri, Feb 22, 2013	3.41	3.41	3.32	3.40
1616	NASDAQ	SVA	Thu, Feb 21, 2013	3.39	3.43	3.29	3.41
1615	NASDAQ	SVA	Wed, Feb 20, 2013	3.27	3.41	3.13	3.40
1614	NASDAQ	SVA	Tue, Feb 19, 2013	3.36	3.40	3.23	3.27
1613	NASDAQ	SVA	Fri, Feb 15, 2013	3.32	3.39	3.32	3.36
1612	NASDAQ	SVA	Thu, Feb 14, 2013	3.28	3.30	3.22	3.29
1611	NASDAQ	SVA	Wed, Feb 13, 2013	3.29	3.30	3.22	3.28
1610	NASDAQ	SVA	Tue, Feb 12, 2013	3.25	3.28	3.25	3.27
1609	NASDAQ	SVA	Mon, Feb 11, 2013	3.21	3.28	3.21	3.24
1608	NASDAQ	SVA	Fri, Feb 8, 2013	3.24	3.25	3.22	3.23
1607	NASDAQ	SVA	Thu, Feb 7, 2013	3.28	3.28	3.23	3.24
1606	NASDAQ	SVA	Wed, Feb 6, 2013	3.16	3.30	3.16	3.24
1605	NASDAQ	SVA	Tue, Feb 5, 2013	3.20	3.30	3.15	3.24
1604	NASDAQ	SVA	Mon, Feb 4, 2013	3.21	3.25	3.19	3.19
1603	NASDAQ	SVA	Fri, Feb 1, 2013	3.19	3.27	3.15	3.23
1602	NASDAQ	SVA	Thu, Jan 31, 2013	3.13	3.18	3.12	3.14
1601	NASDAQ	SVA	Wed, Jan 30, 2013	3.14	3.18	3.11	3.17
1600	NASDAQ	SVA	Tue, Jan 29, 2013	3.11	3.19	3.05	3.15
1599	NASDAQ	SVA	Mon, Jan 28, 2013	3.21	3.25	3.04	3.10
1598	NASDAQ	SVA	Fri, Jan 25, 2013	3.30	3.30	3.01	3.19
1597	NASDAQ	SVA	Thu, Jan 24, 2013	3.33	3.38	3.10	3.22
1596	NASDAQ	SVA	Wed, Jan 23, 2013	3.43	3.43	3.21	3.28
1595	NASDAQ	SVA	Tue, Jan 22, 2013	3.52	3.57	3.39	3.45
1594	NASDAQ	SVA	Fri, Jan 18, 2013	3.39	3.49	3.37	3.48
1593	NASDAQ	SVA	Thu, Jan 17, 2013	3.39	3.44	3.26	3.35
1592	NASDAQ	SVA	Wed, Jan 16, 2013	3.60	3.60	3.36	3.40
1591	NASDAQ	SVA	Tue, Jan 15, 2013	3.56	3.63	3.31	3.62
1590	NASDAQ	SVA	Mon, Jan 14, 2013	3.76	3.88	3.55	3.58
1589	NASDAQ	SVA	Fri, Jan 11, 2013	3.51	3.68	3.45	3.67
1588	NASDAQ	SVA	Thu, Jan 10, 2013	3.43	3.60	3.40	3.50
1587	NASDAQ	SVA	Wed, Jan 9, 2013	3.22	3.50	3.21	3.50
1586	NASDAQ	SVA	Tue, Jan 8, 2013	3.23	3.25	3.17	3.24
1585	NASDAQ	SVA	Mon, Jan 7, 2013	3.15	3.24	3.13	3.24
1584	NASDAQ	SVA	Fri, Jan 4, 2013	3.04	3.21	3.04	3.12
1583	NASDAQ	SVA	Thu, Jan 3, 2013	3.03	3.14	3.00	3.12
1582	NASDAQ	SVA	Wed, Jan 2, 2013	3.15	3.20	3.05	3.07
1581	NASDAQ	SVA	Mon, Dec 31, 2012	3.10	3.15	2.96	3.14
1580	NASDAQ	SVA	Fri, Dec 28, 2012	2.86	3.11	2.85	3.11
1579	NASDAQ	SVA	Thu, Dec 27, 2012	2.84	3.01	2.82	2.86
1578	NASDAQ	SVA	Wed, Dec 26, 2012	2.92	2.94	2.87	2.88
1577	NASDAQ	SVA	Mon, Dec 24, 2012	3.10	3.13	2.90	2.92
1576	NASDAQ	SVA	Fri, Dec 21, 2012	2.81	3.28	2.74	3.28
1575	NASDAQ	SVA	Thu, Dec 20, 2012	2.65	2.83	2.58	2.81
1574	NASDAQ	SVA	Wed, Dec 19, 2012	2.59	2.72	2.59	2.68
1573	NASDAQ	SVA	Tue, Dec 18, 2012	2.51	2.60	2.49	2.57
1572	NASDAQ	SVA	Mon, Dec 17, 2012	2.43	2.56	2.40	2.52
1571	NASDAQ	SVA	Fri, Dec 14, 2012	2.44	2.47	2.42	2.44
1570	NASDAQ	SVA	Thu, Dec 13, 2012	2.47	2.47	2.41	2.46
1569	NASDAQ	SVA	Wed, Dec 12, 2012	2.51	2.51	2.41	2.45
1568	NASDAQ	SVA	Tue, Dec 11, 2012	2.46	2.54	2.40	2.52
1567	NASDAQ	SVA	Mon, Dec 10, 2012	2.47	2.51	2.45	2.45
1566	NASDAQ	SVA	Fri, Dec 7, 2012	2.52	2.55	2.45	2.47
1565	NASDAQ	SVA	Thu, Dec 6, 2012	2.47	2.55	2.43	2.53
1564	NASDAQ	SVA	Wed, Dec 5, 2012	2.47	2.49	2.45	2.47
1563	NASDAQ	SVA	Tue, Dec 4, 2012	2.52	2.65	2.45	2.49
1562	NASDAQ	SVA	Mon, Dec 3, 2012	2.63	2.64	2.51	2.51
1561	NASDAQ	SVA	Fri, Nov 30, 2012	2.64	2.66	2.60	2.63
1560	NASDAQ	SVA	Thu, Nov 29, 2012	2.63	2.72	2.63	2.66
1559	NASDAQ	SVA	Wed, Nov 28, 2012	2.68	2.69	2.63	2.64
1558	NASDAQ	SVA	Tue, Nov 27, 2012	2.69	2.76	2.68	2.71
1557	NASDAQ	SVA	Mon, Nov 26, 2012	2.70	2.79	2.70	2.72
1556	NASDAQ	SVA	Fri, Nov 23, 2012	2.62	2.78	2.62	2.76
1555	NASDAQ	SVA	Wed, Nov 21, 2012	2.64	2.67	2.60	2.64
1554	NASDAQ	SVA	Tue, Nov 20, 2012	2.54	2.66	2.52	2.64
1553	NASDAQ	SVA	Mon, Nov 19, 2012	2.51	2.61	2.51	2.58
1552	NASDAQ	SVA	Fri, Nov 16, 2012	2.48	2.55	2.33	2.52
1551	NASDAQ	SVA	Thu, Nov 15, 2012	2.77	2.77	2.28	2.47
1550	NASDAQ	SVA	Wed, Nov 14, 2012	2.78	2.82	2.71	2.75
1549	NASDAQ	SVA	Tue, Nov 13, 2012	2.60	2.82	2.60	2.80
1548	NASDAQ	SVA	Mon, Nov 12, 2012	2.58	2.62	2.55	2.60
1547	NASDAQ	SVA	Fri, Nov 9, 2012	2.62	2.64	2.57	2.57
1546	NASDAQ	SVA	Thu, Nov 8, 2012	2.63	2.63	2.58	2.60
1545	NASDAQ	SVA	Wed, Nov 7, 2012	2.71	2.71	2.59	2.59
1544	NASDAQ	SVA	Tue, Nov 6, 2012	2.63	2.71	2.63	2.70
1543	NASDAQ	SVA	Mon, Nov 5, 2012	2.70	2.70	2.58	2.65
1542	NASDAQ	SVA	Fri, Nov 2, 2012	2.85	2.89	2.68	2.69
1541	NASDAQ	SVA	Thu, Nov 1, 2012	2.89	2.97	2.78	2.85
1540	NASDAQ	SVA	Wed, Oct 31, 2012	3.18	3.25	2.90	2.95
1539	NASDAQ	SVA	Fri, Oct 26, 2012	3.20	3.20	3.08	3.10
1538	NASDAQ	SVA	Thu, Oct 25, 2012	3.18	3.23	3.12	3.18
1537	NASDAQ	SVA	Wed, Oct 24, 2012	3.20	3.29	3.16	3.17
1536	NASDAQ	SVA	Tue, Oct 23, 2012	3.17	3.26	3.16	3.18
1535	NASDAQ	SVA	Mon, Oct 22, 2012	3.31	3.40	3.20	3.22
1534	NASDAQ	SVA	Fri, Oct 19, 2012	3.21	3.34	3.20	3.30
1533	NASDAQ	SVA	Thu, Oct 18, 2012	3.48	3.50	3.25	3.25
1532	NASDAQ	SVA	Wed, Oct 17, 2012	3.22	3.50	3.22	3.46
1531	NASDAQ	SVA	Tue, Oct 16, 2012	3.21	3.28	3.19	3.27
1530	NASDAQ	SVA	Mon, Oct 15, 2012	3.25	3.25	3.18	3.19
1529	NASDAQ	SVA	Fri, Oct 12, 2012	3.28	3.28	3.17	3.17
1528	NASDAQ	SVA	Thu, Oct 11, 2012	3.18	3.27	3.10	3.25
1527	NASDAQ	SVA	Wed, Oct 10, 2012	3.24	3.25	3.13	3.14
1526	NASDAQ	SVA	Tue, Oct 9, 2012	3.31	3.33	3.20	3.22
1525	NASDAQ	SVA	Mon, Oct 8, 2012	3.30	3.30	3.18	3.27
1524	NASDAQ	SVA	Fri, Oct 5, 2012	3.27	3.32	3.08	3.31
1523	NASDAQ	SVA	Thu, Oct 4, 2012	3.00	3.45	3.00	3.29
1522	NASDAQ	SVA	Wed, Oct 3, 2012	2.90	3.03	2.81	3.02
1521	NASDAQ	SVA	Tue, Oct 2, 2012	2.74	2.93	2.74	2.87
1520	NASDAQ	SVA	Mon, Oct 1, 2012	2.57	2.79	2.54	2.74
1519	NASDAQ	SVA	Fri, Sep 28, 2012	2.55	2.59	2.50	2.52
1518	NASDAQ	SVA	Thu, Sep 27, 2012	2.59	2.64	2.50	2.57
1517	NASDAQ	SVA	Wed, Sep 26, 2012	2.79	2.83	2.61	2.62
1516	NASDAQ	SVA	Tue, Sep 25, 2012	2.58	2.82	2.56	2.68
1515	NASDAQ	SVA	Mon, Sep 24, 2012	2.48	2.50	2.42	2.49
1514	NASDAQ	SVA	Fri, Sep 21, 2012	2.40	2.54	2.40	2.51
1513	NASDAQ	SVA	Thu, Sep 20, 2012	2.62	2.62	2.40	2.41
1512	NASDAQ	SVA	Wed, Sep 19, 2012	2.44	2.64	2.40	2.64
1511	NASDAQ	SVA	Tue, Sep 18, 2012	2.25	2.50	2.21	2.44
1510	NASDAQ	SVA	Mon, Sep 17, 2012	2.26	2.30	2.23	2.25
1509	NASDAQ	SVA	Fri, Sep 14, 2012	2.25	2.28	2.20	2.26
1508	NASDAQ	SVA	Thu, Sep 13, 2012	2.19	2.26	2.19	2.26
1507	NASDAQ	SVA	Wed, Sep 12, 2012	2.24	2.28	2.18	2.22
1506	NASDAQ	SVA	Tue, Sep 11, 2012	2.25	2.29	2.21	2.25
1505	NASDAQ	SVA	Mon, Sep 10, 2012	2.18	2.25	2.18	2.24
1504	NASDAQ	SVA	Fri, Sep 7, 2012	2.24	2.24	2.14	2.16
1503	NASDAQ	SVA	Thu, Sep 6, 2012	2.22	2.25	2.15	2.25
1502	NASDAQ	SVA	Wed, Sep 5, 2012	2.26	2.26	2.14	2.19
1501	NASDAQ	SVA	Tue, Sep 4, 2012	2.22	2.26	2.20	2.24
1500	NASDAQ	SVA	Fri, Aug 31, 2012	2.20	2.24	2.19	2.21
1499	NASDAQ	SVA	Thu, Aug 30, 2012	2.20	2.22	2.20	2.20
1498	NASDAQ	SVA	Wed, Aug 29, 2012	2.25	2.25	2.20	2.22
1497	NASDAQ	SVA	Tue, Aug 28, 2012	2.16	2.28	2.14	2.25
1496	NASDAQ	SVA	Mon, Aug 27, 2012	2.21	2.24	2.17	2.18
1495	NASDAQ	SVA	Fri, Aug 24, 2012	2.20	2.23	2.20	2.21
1494	NASDAQ	SVA	Thu, Aug 23, 2012	2.25	2.25	2.20	2.21
1493	NASDAQ	SVA	Wed, Aug 22, 2012	2.21	2.24	2.20	2.22
1492	NASDAQ	SVA	Tue, Aug 21, 2012	2.20	2.26	2.20	2.24
1491	NASDAQ	SVA	Mon, Aug 20, 2012	2.17	2.27	2.17	2.23
1490	NASDAQ	SVA	Fri, Aug 17, 2012	2.20	2.20	2.16	2.20
1489	NASDAQ	SVA	Thu, Aug 16, 2012	2.23	2.25	2.19	2.21
1488	NASDAQ	SVA	Wed, Aug 15, 2012	2.29	2.30	2.19	2.23
1487	NASDAQ	SVA	Tue, Aug 14, 2012	2.19	2.28	2.19	2.27
1486	NASDAQ	SVA	Mon, Aug 13, 2012	2.17	2.22	2.14	2.19
1485	NASDAQ	SVA	Fri, Aug 10, 2012	2.18	2.22	2.15	2.19
1484	NASDAQ	SVA	Thu, Aug 9, 2012	2.15	2.22	2.15	2.19
1483	NASDAQ	SVA	Wed, Aug 8, 2012	2.19	2.19	2.15	2.16
1482	NASDAQ	SVA	Tue, Aug 7, 2012	2.20	2.21	2.18	2.18
1481	NASDAQ	SVA	Mon, Aug 6, 2012	2.18	2.21	2.13	2.21
1480	NASDAQ	SVA	Fri, Aug 3, 2012	2.13	2.21	2.13	2.16
1479	NASDAQ	SVA	Thu, Aug 2, 2012	2.11	2.14	2.09	2.09
1478	NASDAQ	SVA	Wed, Aug 1, 2012	2.14	2.20	2.10	2.13
1477	NASDAQ	SVA	Tue, Jul 31, 2012	2.22	2.22	2.13	2.14
1476	NASDAQ	SVA	Mon, Jul 30, 2012	2.21	2.24	2.19	2.22
1475	NASDAQ	SVA	Fri, Jul 27, 2012	2.10	2.25	2.04	2.19
1474	NASDAQ	SVA	Thu, Jul 26, 2012	2.09	2.13	2.09	2.12
1473	NASDAQ	SVA	Wed, Jul 25, 2012	2.09	2.12	2.06	2.10
1472	NASDAQ	SVA	Tue, Jul 24, 2012	2.12	2.14	2.08	2.08
1471	NASDAQ	SVA	Mon, Jul 23, 2012	2.10	2.15	2.10	2.12
1470	NASDAQ	SVA	Fri, Jul 20, 2012	2.21	2.21	2.10	2.16
1469	NASDAQ	SVA	Thu, Jul 19, 2012	2.15	2.22	2.15	2.22
1468	NASDAQ	SVA	Wed, Jul 18, 2012	2.19	2.20	2.10	2.15
1467	NASDAQ	SVA	Tue, Jul 17, 2012	2.22	2.23	2.17	2.22
1466	NASDAQ	SVA	Mon, Jul 16, 2012	2.19	2.33	2.17	2.22
1465	NASDAQ	SVA	Fri, Jul 13, 2012	2.26	2.28	2.19	2.19
1464	NASDAQ	SVA	Thu, Jul 12, 2012	2.20	2.29	2.20	2.24
1463	NASDAQ	SVA	Wed, Jul 11, 2012	2.23	2.24	2.20	2.21
1462	NASDAQ	SVA	Tue, Jul 10, 2012	2.30	2.33	2.22	2.22
1461	NASDAQ	SVA	Mon, Jul 9, 2012	2.24	2.33	2.23	2.30
1460	NASDAQ	SVA	Fri, Jul 6, 2012	2.23	2.28	2.19	2.24
1459	NASDAQ	SVA	Thu, Jul 5, 2012	2.14	2.24	2.11	2.24
1458	NASDAQ	SVA	Tue, Jul 3, 2012	2.17	2.17	2.14	2.15
1457	NASDAQ	SVA	Mon, Jul 2, 2012	2.10	2.20	2.08	2.20
1456	NASDAQ	SVA	Fri, Jun 29, 2012	2.10	2.20	2.06	2.11
1455	NASDAQ	SVA	Thu, Jun 28, 2012	2.06	2.07	2.04	2.05
1454	NASDAQ	SVA	Wed, Jun 27, 2012	2.11	2.11	2.05	2.08
1453	NASDAQ	SVA	Tue, Jun 26, 2012	2.05	2.12	2.01	2.10
1452	NASDAQ	SVA	Mon, Jun 25, 2012	1.98	2.07	1.98	2.04
1451	NASDAQ	SVA	Fri, Jun 22, 2012	2.10	2.10	2.03	2.05
1450	NASDAQ	SVA	Thu, Jun 21, 2012	2.03	2.10	2.00	2.07
1449	NASDAQ	SVA	Wed, Jun 20, 2012	2.03	2.07	2.03	2.05
1448	NASDAQ	SVA	Tue, Jun 19, 2012	2.05	2.07	2.02	2.02
1447	NASDAQ	SVA	Mon, Jun 18, 2012	2.00	2.07	2.00	2.01
1446	NASDAQ	SVA	Fri, Jun 15, 2012	2.02	2.06	2.01	2.01
1445	NASDAQ	SVA	Thu, Jun 14, 2012	2.08	2.11	2.01	2.03
1444	NASDAQ	SVA	Wed, Jun 13, 2012	2.10	2.12	2.05	2.10
1443	NASDAQ	SVA	Tue, Jun 12, 2012	2.22	2.22	2.11	2.11
1442	NASDAQ	SVA	Mon, Jun 11, 2012	2.25	2.45	2.20	2.22
1441	NASDAQ	SVA	Fri, Jun 8, 2012	2.00	2.30	1.96	2.27
1440	NASDAQ	SVA	Thu, Jun 7, 2012	2.13	2.17	1.93	2.05
1439	NASDAQ	SVA	Wed, Jun 6, 2012	1.85	2.11	1.85	2.07
1438	NASDAQ	SVA	Tue, Jun 5, 2012	1.84	1.93	1.84	1.87
1437	NASDAQ	SVA	Mon, Jun 4, 2012	1.80	1.88	1.80	1.86
1436	NASDAQ	SVA	Fri, Jun 1, 2012	1.80	1.85	1.77	1.82
1435	NASDAQ	SVA	Thu, May 31, 2012	1.83	1.88	1.77	1.85
1434	NASDAQ	SVA	Wed, May 30, 2012	1.82	1.88	1.78	1.82
1433	NASDAQ	SVA	Tue, May 29, 2012	1.78	1.84	1.77	1.84
1432	NASDAQ	SVA	Fri, May 25, 2012	1.81	1.87	1.76	1.77
1431	NASDAQ	SVA	Thu, May 24, 2012	1.83	1.83	1.76	1.83
1430	NASDAQ	SVA	Wed, May 23, 2012	1.80	1.85	1.72	1.84
1429	NASDAQ	SVA	Tue, May 22, 2012	1.75	1.83	1.75	1.78
1428	NASDAQ	SVA	Mon, May 21, 2012	1.66	1.83	1.66	1.78
1427	NASDAQ	SVA	Fri, May 18, 2012	1.74	1.74	1.66	1.66
1426	NASDAQ	SVA	Thu, May 17, 2012	1.90	1.95	1.72	1.76
1425	NASDAQ	SVA	Wed, May 16, 2012	1.93	1.95	1.89	1.89
1424	NASDAQ	SVA	Tue, May 15, 2012	2.06	2.08	1.91	1.91
1423	NASDAQ	SVA	Mon, May 14, 2012	2.12	2.12	2.03	2.03
1422	NASDAQ	SVA	Fri, May 11, 2012	2.15	2.15	2.08	2.14
1421	NASDAQ	SVA	Thu, May 10, 2012	2.07	2.18	2.05	2.14
1420	NASDAQ	SVA	Wed, May 9, 2012	2.02	2.08	1.96	2.01
1419	NASDAQ	SVA	Tue, May 8, 2012	2.01	2.06	2.00	2.03
1418	NASDAQ	SVA	Mon, May 7, 2012	2.02	2.09	1.98	2.02
1417	NASDAQ	SVA	Fri, May 4, 2012	2.00	2.10	1.95	2.04
1416	NASDAQ	SVA	Thu, May 3, 2012	2.03	2.03	1.99	2.00
1415	NASDAQ	SVA	Wed, May 2, 2012	2.05	2.08	2.04	2.05
1414	NASDAQ	SVA	Tue, May 1, 2012	2.14	2.15	2.05	2.05
1413	NASDAQ	SVA	Mon, Apr 30, 2012	2.10	2.16	2.07	2.16
1412	NASDAQ	SVA	Fri, Apr 27, 2012	2.15	2.18	2.05	2.11
1411	NASDAQ	SVA	Thu, Apr 26, 2012	2.11	2.19	2.10	2.17
1410	NASDAQ	SVA	Wed, Apr 25, 2012	2.05	2.19	2.03	2.15
1409	NASDAQ	SVA	Tue, Apr 24, 2012	1.90	2.10	1.90	2.03
1408	NASDAQ	SVA	Mon, Apr 23, 2012	1.86	1.92	1.73	1.92
1407	NASDAQ	SVA	Fri, Apr 20, 2012	1.90	1.91	1.81	1.84
1406	NASDAQ	SVA	Thu, Apr 19, 2012	1.70	1.95	1.70	1.89
1405	NASDAQ	SVA	Wed, Apr 18, 2012	1.81	1.92	1.64	1.69
1404	NASDAQ	SVA	Tue, Apr 17, 2012	1.82	1.85	1.80	1.81
1403	NASDAQ	SVA	Mon, Apr 16, 2012	1.80	1.83	1.78	1.78
1402	NASDAQ	SVA	Fri, Apr 13, 2012	1.85	1.87	1.80	1.80
1401	NASDAQ	SVA	Thu, Apr 12, 2012	1.80	1.88	1.80	1.86
1400	NASDAQ	SVA	Wed, Apr 11, 2012	1.81	1.81	1.78	1.78
1399	NASDAQ	SVA	Tue, Apr 10, 2012	1.86	1.89	1.78	1.78
1398	NASDAQ	SVA	Mon, Apr 9, 2012	1.90	1.90	1.86	1.87
1397	NASDAQ	SVA	Thu, Apr 5, 2012	1.98	1.98	1.87	1.90
1396	NASDAQ	SVA	Wed, Apr 4, 2012	1.99	2.03	1.95	1.96
1395	NASDAQ	SVA	Tue, Apr 3, 2012	2.01	2.03	1.96	2.00
1394	NASDAQ	SVA	Mon, Apr 2, 2012	2.05	2.05	2.01	2.03
1393	NASDAQ	SVA	Fri, Mar 30, 2012	2.08	2.09	2.03	2.04
1392	NASDAQ	SVA	Thu, Mar 29, 2012	2.16	2.18	2.05	2.05
1391	NASDAQ	SVA	Wed, Mar 28, 2012	2.11	2.11	2.02	2.02
1390	NASDAQ	SVA	Tue, Mar 27, 2012	2.10	2.11	2.06	2.11
1389	NASDAQ	SVA	Mon, Mar 26, 2012	2.09	2.14	2.05	2.09
1388	NASDAQ	SVA	Fri, Mar 23, 2012	2.03	2.09	2.02	2.06
1387	NASDAQ	SVA	Thu, Mar 22, 2012	2.04	2.08	2.03	2.03
1386	NASDAQ	SVA	Wed, Mar 21, 2012	2.06	2.10	2.03	2.09
1385	NASDAQ	SVA	Tue, Mar 20, 2012	2.10	2.11	2.00	2.07
1384	NASDAQ	SVA	Mon, Mar 19, 2012	2.18	2.20	2.13	2.14
1383	NASDAQ	SVA	Fri, Mar 16, 2012	2.14	2.24	2.13	2.19
1382	NASDAQ	SVA	Thu, Mar 15, 2012	2.14	2.17	2.10	2.15
1381	NASDAQ	SVA	Wed, Mar 14, 2012	2.10	2.16	2.10	2.16
1380	NASDAQ	SVA	Tue, Mar 13, 2012	2.11	2.14	2.10	2.10
1379	NASDAQ	SVA	Mon, Mar 12, 2012	2.14	2.14	2.05	2.11
1378	NASDAQ	SVA	Fri, Mar 9, 2012	2.03	2.14	1.98	2.13
1377	NASDAQ	SVA	Thu, Mar 8, 2012	2.10	2.14	2.03	2.04
1376	NASDAQ	SVA	Wed, Mar 7, 2012	2.02	2.09	1.99	2.09
1375	NASDAQ	SVA	Tue, Mar 6, 2012	2.00	2.05	1.92	2.03
1374	NASDAQ	SVA	Mon, Mar 5, 2012	2.10	2.12	1.95	2.00
1373	NASDAQ	SVA	Fri, Mar 2, 2012	2.12	2.15	2.06	2.07
1372	NASDAQ	SVA	Thu, Mar 1, 2012	2.12	2.15	2.11	2.12
1371	NASDAQ	SVA	Wed, Feb 29, 2012	2.20	2.20	2.12	2.12
1370	NASDAQ	SVA	Tue, Feb 28, 2012	2.15	2.19	2.14	2.16
1369	NASDAQ	SVA	Mon, Feb 27, 2012	2.12	2.20	2.12	2.17
1368	NASDAQ	SVA	Fri, Feb 24, 2012	2.17	2.22	2.17	2.19
1367	NASDAQ	SVA	Thu, Feb 23, 2012	2.19	2.22	2.17	2.17
1366	NASDAQ	SVA	Wed, Feb 22, 2012	2.16	2.19	2.15	2.17
1365	NASDAQ	SVA	Tue, Feb 21, 2012	2.20	2.22	2.13	2.18
1364	NASDAQ	SVA	Fri, Feb 17, 2012	2.20	2.22	2.18	2.22
1363	NASDAQ	SVA	Thu, Feb 16, 2012	2.23	2.25	2.20	2.20
1362	NASDAQ	SVA	Wed, Feb 15, 2012	2.20	2.25	2.18	2.22
1361	NASDAQ	SVA	Tue, Feb 14, 2012	2.17	2.21	2.17	2.18
1360	NASDAQ	SVA	Mon, Feb 13, 2012	2.17	2.21	2.17	2.20
1359	NASDAQ	SVA	Fri, Feb 10, 2012	2.18	2.20	2.14	2.18
1358	NASDAQ	SVA	Thu, Feb 9, 2012	2.15	2.20	2.15	2.17
1357	NASDAQ	SVA	Wed, Feb 8, 2012	2.15	2.20	2.14	2.17
1356	NASDAQ	SVA	Tue, Feb 7, 2012	2.21	2.21	2.14	2.16
1355	NASDAQ	SVA	Mon, Feb 6, 2012	2.17	2.21	2.17	2.20
1354	NASDAQ	SVA	Fri, Feb 3, 2012	2.17	2.18	2.07	2.18
1353	NASDAQ	SVA	Thu, Feb 2, 2012	2.17	2.18	2.05	2.14
1352	NASDAQ	SVA	Wed, Feb 1, 2012	2.18	2.20	2.15	2.15
1351	NASDAQ	SVA	Tue, Jan 31, 2012	2.18	2.20	2.13	2.20
1350	NASDAQ	SVA	Mon, Jan 30, 2012	2.21	2.21	2.16	2.20
1349	NASDAQ	SVA	Fri, Jan 27, 2012	2.21	2.30	2.16	2.21
1348	NASDAQ	SVA	Thu, Jan 26, 2012	2.20	2.26	2.15	2.19
1347	NASDAQ	SVA	Wed, Jan 25, 2012	2.20	2.23	2.15	2.20
1346	NASDAQ	SVA	Tue, Jan 24, 2012	2.23	2.25	2.19	2.21
1345	NASDAQ	SVA	Mon, Jan 23, 2012	2.19	2.36	2.19	2.22
1344	NASDAQ	SVA	Fri, Jan 20, 2012	2.18	2.21	2.15	2.19
1343	NASDAQ	SVA	Thu, Jan 19, 2012	2.25	2.27	2.16	2.17
1342	NASDAQ	SVA	Wed, Jan 18, 2012	2.25	2.32	2.23	2.26
1341	NASDAQ	SVA	Tue, Jan 17, 2012	2.30	2.35	2.24	2.27
1340	NASDAQ	SVA	Fri, Jan 13, 2012	2.22	2.33	2.20	2.27
1339	NASDAQ	SVA	Thu, Jan 12, 2012	2.20	2.25	2.13	2.20
1338	NASDAQ	SVA	Wed, Jan 11, 2012	2.20	2.20	2.10	2.14
1337	NASDAQ	SVA	Tue, Jan 10, 2012	2.22	2.23	2.13	2.22
1336	NASDAQ	SVA	Mon, Jan 9, 2012	2.15	2.24	2.12	2.13
1335	NASDAQ	SVA	Fri, Jan 6, 2012	2.17	2.33	2.13	2.16
1334	NASDAQ	SVA	Thu, Jan 5, 2012	2.21	2.22	2.15	2.18
1333	NASDAQ	SVA	Wed, Jan 4, 2012	2.25	2.32	2.19	2.21
1332	NASDAQ	SVA	Tue, Jan 3, 2012	2.25	2.36	2.25	2.28
1331	NASDAQ	SVA	Fri, Dec 30, 2011	2.22	2.34	2.17	2.20
1330	NASDAQ	SVA	Thu, Dec 29, 2011	2.31	2.38	2.22	2.24
1329	NASDAQ	SVA	Wed, Dec 28, 2011	2.41	2.42	2.31	2.32
1328	NASDAQ	SVA	Tue, Dec 27, 2011	2.37	2.40	2.29	2.40
1327	NASDAQ	SVA	Fri, Dec 23, 2011	2.51	2.53	2.33	2.37
1326	NASDAQ	SVA	Thu, Dec 22, 2011	2.54	2.59	2.42	2.48
1325	NASDAQ	SVA	Wed, Dec 21, 2011	2.24	2.75	2.23	2.52
1324	NASDAQ	SVA	Tue, Dec 20, 2011	2.18	2.25	2.16	2.24
1323	NASDAQ	SVA	Mon, Dec 19, 2011	2.21	2.23	2.13	2.16
1322	NASDAQ	SVA	Fri, Dec 16, 2011	2.22	2.26	2.20	2.21
1321	NASDAQ	SVA	Thu, Dec 15, 2011	2.29	2.29	2.11	2.17
1320	NASDAQ	SVA	Wed, Dec 14, 2011	2.34	2.38	2.27	2.27
1319	NASDAQ	SVA	Tue, Dec 13, 2011	2.36	2.44	2.32	2.34
1318	NASDAQ	SVA	Mon, Dec 12, 2011	2.46	2.50	2.26	2.35
1317	NASDAQ	SVA	Fri, Dec 9, 2011	2.50	2.52	2.48	2.50
1316	NASDAQ	SVA	Thu, Dec 8, 2011	2.57	2.60	2.50	2.51
1315	NASDAQ	SVA	Wed, Dec 7, 2011	2.75	2.75	2.54	2.57
1314	NASDAQ	SVA	Tue, Dec 6, 2011	2.84	2.88	2.70	2.73
1313	NASDAQ	SVA	Mon, Dec 5, 2011	2.53	2.87	2.53	2.81
1312	NASDAQ	SVA	Fri, Dec 2, 2011	2.68	2.68	2.49	2.56
1311	NASDAQ	SVA	Thu, Dec 1, 2011	2.37	2.69	2.36	2.67
1310	NASDAQ	SVA	Wed, Nov 30, 2011	2.36	2.43	2.34	2.36
1309	NASDAQ	SVA	Tue, Nov 29, 2011	2.20	2.35	2.18	2.28
1308	NASDAQ	SVA	Mon, Nov 28, 2011	2.20	2.23	2.16	2.20
1307	NASDAQ	SVA	Fri, Nov 25, 2011	2.12	2.21	2.12	2.20
1306	NASDAQ	SVA	Wed, Nov 23, 2011	2.18	2.19	2.09	2.12
1305	NASDAQ	SVA	Tue, Nov 22, 2011	2.14	2.18	2.08	2.17
1304	NASDAQ	SVA	Mon, Nov 21, 2011	2.18	2.18	2.11	2.15
1303	NASDAQ	SVA	Fri, Nov 18, 2011	2.20	2.25	2.17	2.22
1302	NASDAQ	SVA	Thu, Nov 17, 2011	2.21	2.22	2.14	2.21
1301	NASDAQ	SVA	Wed, Nov 16, 2011	2.18	2.23	2.16	2.21
1300	NASDAQ	SVA	Tue, Nov 15, 2011	2.14	2.23	2.11	2.20
1299	NASDAQ	SVA	Mon, Nov 14, 2011	2.30	2.30	2.11	2.11
1298	NASDAQ	SVA	Fri, Nov 11, 2011	2.20	2.24	2.19	2.21
1297	NASDAQ	SVA	Thu, Nov 10, 2011	2.35	2.43	2.16	2.18
1296	NASDAQ	SVA	Wed, Nov 9, 2011	2.35	2.47	2.35	2.35
1295	NASDAQ	SVA	Tue, Nov 8, 2011	2.18	2.36	2.18	2.35
1294	NASDAQ	SVA	Mon, Nov 7, 2011	1.99	2.19	1.99	2.15
1293	NASDAQ	SVA	Fri, Nov 4, 2011	1.96	2.07	1.95	1.98
1292	NASDAQ	SVA	Thu, Nov 3, 2011	2.00	2.01	1.94	1.98
1291	NASDAQ	SVA	Wed, Nov 2, 2011	1.99	2.04	1.93	2.00
1290	NASDAQ	SVA	Tue, Nov 1, 2011	1.98	2.01	1.94	1.94
1289	NASDAQ	SVA	Mon, Oct 31, 2011	2.07	2.08	2.00	2.04
1288	NASDAQ	SVA	Fri, Oct 28, 2011	2.06	2.14	2.02	2.07
1287	NASDAQ	SVA	Thu, Oct 27, 2011	2.06	2.10	2.00	2.06
1286	NASDAQ	SVA	Wed, Oct 26, 2011	2.01	2.03	1.98	2.00
1285	NASDAQ	SVA	Tue, Oct 25, 2011	2.01	2.03	1.99	1.99
1284	NASDAQ	SVA	Mon, Oct 24, 2011	2.00	2.06	1.99	2.01
1283	NASDAQ	SVA	Fri, Oct 21, 2011	2.01	2.06	1.99	2.00
1282	NASDAQ	SVA	Thu, Oct 20, 2011	2.01	2.03	1.99	1.99
1281	NASDAQ	SVA	Wed, Oct 19, 2011	2.09	2.15	2.01	2.01
1280	NASDAQ	SVA	Tue, Oct 18, 2011	2.05	2.14	2.01	2.12
1279	NASDAQ	SVA	Mon, Oct 17, 2011	2.14	2.17	2.06	2.07
1278	NASDAQ	SVA	Fri, Oct 14, 2011	2.25	2.29	2.11	2.11
1277	NASDAQ	SVA	Thu, Oct 13, 2011	2.33	2.41	2.22	2.23
1276	NASDAQ	SVA	Wed, Oct 12, 2011	2.28	2.28	2.20	2.22
1275	NASDAQ	SVA	Tue, Oct 11, 2011	2.18	2.25	2.15	2.22
1274	NASDAQ	SVA	Mon, Oct 10, 2011	2.21	2.23	2.13	2.19
1273	NASDAQ	SVA	Fri, Oct 7, 2011	2.25	2.28	2.11	2.15
1272	NASDAQ	SVA	Thu, Oct 6, 2011	2.14	2.32	2.12	2.26
1271	NASDAQ	SVA	Wed, Oct 5, 2011	1.99	2.23	1.99	2.20
1270	NASDAQ	SVA	Tue, Oct 4, 2011	2.00	2.00	1.92	1.99
1269	NASDAQ	SVA	Mon, Oct 3, 2011	2.21	2.27	1.95	1.98
1268	NASDAQ	SVA	Fri, Sep 30, 2011	2.18	2.27	2.12	2.23
1267	NASDAQ	SVA	Thu, Sep 29, 2011	2.34	2.34	2.19	2.21
1266	NASDAQ	SVA	Wed, Sep 28, 2011	2.48	2.48	2.27	2.30
1265	NASDAQ	SVA	Tue, Sep 27, 2011	2.33	2.52	2.29	2.46
1264	NASDAQ	SVA	Mon, Sep 26, 2011	2.35	2.39	2.26	2.35
1263	NASDAQ	SVA	Fri, Sep 23, 2011	2.17	2.38	2.12	2.35
1262	NASDAQ	SVA	Thu, Sep 22, 2011	2.21	2.21	2.09	2.19
1261	NASDAQ	SVA	Wed, Sep 21, 2011	2.23	2.32	2.20	2.30
1260	NASDAQ	SVA	Tue, Sep 20, 2011	2.27	2.28	2.21	2.21
1259	NASDAQ	SVA	Mon, Sep 19, 2011	2.27	2.32	2.22	2.25
1258	NASDAQ	SVA	Fri, Sep 16, 2011	2.33	2.38	2.28	2.33
1257	NASDAQ	SVA	Thu, Sep 15, 2011	2.26	2.42	2.23	2.36
1256	NASDAQ	SVA	Wed, Sep 14, 2011	2.26	2.29	2.20	2.25
1255	NASDAQ	SVA	Tue, Sep 13, 2011	2.29	2.35	2.22	2.22
1254	NASDAQ	SVA	Mon, Sep 12, 2011	2.32	2.33	2.21	2.27
1253	NASDAQ	SVA	Fri, Sep 9, 2011	2.44	2.48	2.33	2.34
1252	NASDAQ	SVA	Thu, Sep 8, 2011	2.49	2.55	2.43	2.44
1251	NASDAQ	SVA	Wed, Sep 7, 2011	2.56	2.61	2.47	2.48
1250	NASDAQ	SVA	Tue, Sep 6, 2011	2.57	2.57	2.50	2.54
1249	NASDAQ	SVA	Fri, Sep 2, 2011	2.54	2.80	2.54	2.64
1248	NASDAQ	SVA	Thu, Sep 1, 2011	2.85	2.85	2.60	2.66
1247	NASDAQ	SVA	Wed, Aug 31, 2011	3.10	3.13	2.73	2.86
1246	NASDAQ	SVA	Tue, Aug 30, 2011	2.45	3.33	2.42	2.93
1245	NASDAQ	SVA	Mon, Aug 29, 2011	2.22	2.41	2.21	2.36
1244	NASDAQ	SVA	Fri, Aug 26, 2011	2.16	2.25	2.11	2.19
1243	NASDAQ	SVA	Thu, Aug 25, 2011	2.14	2.16	2.12	2.14
1242	NASDAQ	SVA	Wed, Aug 24, 2011	2.16	2.16	2.11	2.14
1241	NASDAQ	SVA	Tue, Aug 23, 2011	2.05	2.17	2.00	2.16
1240	NASDAQ	SVA	Mon, Aug 22, 2011	2.09	2.09	2.02	2.02
1239	NASDAQ	SVA	Fri, Aug 19, 2011	1.97	2.07	1.95	2.05
1238	NASDAQ	SVA	Thu, Aug 18, 2011	2.13	2.13	1.98	1.98
1237	NASDAQ	SVA	Wed, Aug 17, 2011	2.16	2.20	2.13	2.13
1236	NASDAQ	SVA	Tue, Aug 16, 2011	2.20	2.20	2.13	2.15
1235	NASDAQ	SVA	Mon, Aug 15, 2011	2.31	2.38	2.20	2.24
1234	NASDAQ	SVA	Fri, Aug 12, 2011	2.15	2.41	2.14	2.31
1233	NASDAQ	SVA	Thu, Aug 11, 2011	2.05	2.18	2.04	2.08
1232	NASDAQ	SVA	Wed, Aug 10, 2011	2.20	2.36	2.02	2.07
1231	NASDAQ	SVA	Tue, Aug 9, 2011	2.09	2.44	2.00	2.17
1230	NASDAQ	SVA	Mon, Aug 8, 2011	2.10	2.21	1.91	2.09
1229	NASDAQ	SVA	Fri, Aug 5, 2011	2.39	2.39	2.01	2.17
1228	NASDAQ	SVA	Thu, Aug 4, 2011	2.62	2.64	2.35	2.35
1227	NASDAQ	SVA	Wed, Aug 3, 2011	2.69	2.70	2.56	2.65
1226	NASDAQ	SVA	Tue, Aug 2, 2011	2.74	2.80	2.68	2.70
1225	NASDAQ	SVA	Mon, Aug 1, 2011	2.84	2.84	2.70	2.78
1224	NASDAQ	SVA	Fri, Jul 29, 2011	2.96	2.96	2.82	2.83
1223	NASDAQ	SVA	Thu, Jul 28, 2011	3.01	3.04	2.96	2.96
1222	NASDAQ	SVA	Wed, Jul 27, 2011	3.16	3.16	2.97	2.97
1221	NASDAQ	SVA	Tue, Jul 26, 2011	3.16	3.18	3.06	3.14
1220	NASDAQ	SVA	Mon, Jul 25, 2011	3.13	3.17	3.13	3.16
1219	NASDAQ	SVA	Fri, Jul 22, 2011	3.19	3.21	3.09	3.13
1218	NASDAQ	SVA	Thu, Jul 21, 2011	3.12	3.25	3.12	3.22
1217	NASDAQ	SVA	Wed, Jul 20, 2011	3.19	3.25	3.10	3.16
1216	NASDAQ	SVA	Tue, Jul 19, 2011	3.09	3.22	3.07	3.22
1215	NASDAQ	SVA	Mon, Jul 18, 2011	3.06	3.17	3.01	3.12
1214	NASDAQ	SVA	Fri, Jul 15, 2011	2.94	3.12	2.94	3.10
1213	NASDAQ	SVA	Thu, Jul 14, 2011	2.93	3.05	2.93	2.95
1212	NASDAQ	SVA	Wed, Jul 13, 2011	2.99	3.06	2.86	2.89
1211	NASDAQ	SVA	Tue, Jul 12, 2011	3.00	3.03	3.00	3.01
1210	NASDAQ	SVA	Mon, Jul 11, 2011	3.13	3.13	3.01	3.03
1209	NASDAQ	SVA	Fri, Jul 8, 2011	3.18	3.21	3.04	3.12
1208	NASDAQ	SVA	Thu, Jul 7, 2011	3.20	3.20	3.10	3.16
1207	NASDAQ	SVA	Wed, Jul 6, 2011	3.01	3.09	3.00	3.08
1206	NASDAQ	SVA	Tue, Jul 5, 2011	3.20	3.21	3.00	3.05
1205	NASDAQ	SVA	Fri, Jul 1, 2011	3.20	3.23	3.08	3.21
1204	NASDAQ	SVA	Thu, Jun 30, 2011	3.20	3.24	3.13	3.20
1203	NASDAQ	SVA	Wed, Jun 29, 2011	3.17	3.25	3.12	3.19
1202	NASDAQ	SVA	Tue, Jun 28, 2011	3.07	3.21	3.07	3.18
1201	NASDAQ	SVA	Mon, Jun 27, 2011	3.08	3.17	3.05	3.14
1200	NASDAQ	SVA	Fri, Jun 24, 2011	3.15	3.24	3.07	3.09
1199	NASDAQ	SVA	Thu, Jun 23, 2011	2.90	3.23	2.87	3.21
1198	NASDAQ	SVA	Wed, Jun 22, 2011	2.83	2.97	2.83	2.96
1197	NASDAQ	SVA	Tue, Jun 21, 2011	2.85	2.95	2.79	2.83
1196	NASDAQ	SVA	Mon, Jun 20, 2011	3.00	3.02	2.77	2.87
1195	NASDAQ	SVA	Fri, Jun 17, 2011	3.37	3.37	2.96	3.02
1194	NASDAQ	SVA	Thu, Jun 16, 2011	3.22	3.36	3.14	3.36
1193	NASDAQ	SVA	Wed, Jun 15, 2011	3.04	3.22	2.98	3.21
1192	NASDAQ	SVA	Tue, Jun 14, 2011	3.00	3.01	2.98	3.01
1191	NASDAQ	SVA	Mon, Jun 13, 2011	3.00	3.05	2.98	3.00
1190	NASDAQ	SVA	Fri, Jun 10, 2011	3.07	3.13	2.96	2.98
1189	NASDAQ	SVA	Thu, Jun 9, 2011	3.15	3.15	3.03	3.08
1188	NASDAQ	SVA	Wed, Jun 8, 2011	3.15	3.17	3.06	3.09
1187	NASDAQ	SVA	Tue, Jun 7, 2011	3.04	3.23	3.00	3.17
1186	NASDAQ	SVA	Mon, Jun 6, 2011	3.44	3.44	3.01	3.04
1185	NASDAQ	SVA	Fri, Jun 3, 2011	3.52	3.53	3.42	3.43
1184	NASDAQ	SVA	Thu, Jun 2, 2011	3.52	3.60	3.50	3.55
1183	NASDAQ	SVA	Wed, Jun 1, 2011	3.72	3.72	3.59	3.60
1182	NASDAQ	SVA	Tue, May 31, 2011	3.74	3.78	3.68	3.74
1181	NASDAQ	SVA	Fri, May 27, 2011	3.80	3.84	3.71	3.74
1180	NASDAQ	SVA	Thu, May 26, 2011	3.61	3.95	3.58	3.80
1179	NASDAQ	SVA	Wed, May 25, 2011	3.95	3.98	3.55	3.63
1178	NASDAQ	SVA	Tue, May 24, 2011	4.00	4.07	3.87	3.95
1177	NASDAQ	SVA	Mon, May 23, 2011	4.08	4.08	3.99	4.01
1176	NASDAQ	SVA	Fri, May 20, 2011	3.99	4.11	3.99	4.11
1175	NASDAQ	SVA	Thu, May 19, 2011	4.02	4.02	3.97	4.01
1174	NASDAQ	SVA	Wed, May 18, 2011	3.98	4.02	3.98	4.02
1173	NASDAQ	SVA	Tue, May 17, 2011	3.99	4.02	3.97	4.00
1172	NASDAQ	SVA	Mon, May 16, 2011	4.09	4.10	3.98	4.00
1171	NASDAQ	SVA	Fri, May 13, 2011	3.97	4.15	3.97	4.12
1170	NASDAQ	SVA	Thu, May 12, 2011	4.00	4.10	3.98	4.02
1169	NASDAQ	SVA	Wed, May 11, 2011	4.00	4.05	3.99	4.01
1168	NASDAQ	SVA	Tue, May 10, 2011	3.98	4.06	3.98	4.03
1167	NASDAQ	SVA	Mon, May 9, 2011	3.98	4.03	3.96	3.99
1166	NASDAQ	SVA	Fri, May 6, 2011	4.08	4.08	3.98	4.00
1165	NASDAQ	SVA	Thu, May 5, 2011	3.94	4.06	3.94	4.04
1164	NASDAQ	SVA	Wed, May 4, 2011	3.94	3.98	3.94	3.96
1163	NASDAQ	SVA	Tue, May 3, 2011	3.98	3.98	3.91	3.95
1162	NASDAQ	SVA	Mon, May 2, 2011	3.97	4.01	3.92	4.00
1161	NASDAQ	SVA	Fri, Apr 29, 2011	3.97	3.99	3.90	3.98
1160	NASDAQ	SVA	Thu, Apr 28, 2011	4.00	4.02	3.95	4.00
1159	NASDAQ	SVA	Wed, Apr 27, 2011	3.93	4.03	3.93	4.02
1158	NASDAQ	SVA	Tue, Apr 26, 2011	4.03	4.04	3.95	4.00
1157	NASDAQ	SVA	Mon, Apr 25, 2011	4.03	4.08	3.96	4.04
1156	NASDAQ	SVA	Thu, Apr 21, 2011	4.01	4.07	3.99	4.02
1155	NASDAQ	SVA	Wed, Apr 20, 2011	4.02	4.07	3.98	4.02
1154	NASDAQ	SVA	Tue, Apr 19, 2011	4.09	4.15	4.00	4.03
1153	NASDAQ	SVA	Mon, Apr 18, 2011	4.05	4.08	4.00	4.08
1152	NASDAQ	SVA	Fri, Apr 15, 2011	4.00	4.15	3.90	4.04
1151	NASDAQ	SVA	Thu, Apr 14, 2011	3.97	4.02	3.93	3.98
1150	NASDAQ	SVA	Wed, Apr 13, 2011	3.99	4.00	3.93	4.00
1149	NASDAQ	SVA	Tue, Apr 12, 2011	4.01	4.03	3.93	3.99
1148	NASDAQ	SVA	Mon, Apr 11, 2011	4.06	4.06	3.97	4.04
1147	NASDAQ	SVA	Fri, Apr 8, 2011	4.06	4.10	3.99	4.05
1146	NASDAQ	SVA	Thu, Apr 7, 2011	4.00	4.09	3.97	4.05
1145	NASDAQ	SVA	Wed, Apr 6, 2011	4.01	4.01	3.91	4.00
1144	NASDAQ	SVA	Tue, Apr 5, 2011	4.17	4.17	4.02	4.02
1143	NASDAQ	SVA	Mon, Apr 4, 2011	4.37	4.40	4.13	4.17
1142	NASDAQ	SVA	Fri, Apr 1, 2011	4.55	4.55	4.37	4.37
1141	NASDAQ	SVA	Thu, Mar 31, 2011	4.20	4.53	4.15	4.53
1140	NASDAQ	SVA	Wed, Mar 30, 2011	4.39	4.40	4.32	4.40
1139	NASDAQ	SVA	Tue, Mar 29, 2011	4.37	4.41	4.35	4.40
1138	NASDAQ	SVA	Mon, Mar 28, 2011	4.44	4.45	4.35	4.39
1137	NASDAQ	SVA	Fri, Mar 25, 2011	4.41	4.48	4.40	4.45
1136	NASDAQ	SVA	Thu, Mar 24, 2011	4.40	4.50	4.38	4.42
1135	NASDAQ	SVA	Wed, Mar 23, 2011	4.45	4.45	4.34	4.41
1134	NASDAQ	SVA	Tue, Mar 22, 2011	4.37	4.50	4.35	4.39
1133	NASDAQ	SVA	Mon, Mar 21, 2011	4.54	4.54	4.43	4.48
1132	NASDAQ	SVA	Fri, Mar 18, 2011	4.47	4.54	4.46	4.53
1131	NASDAQ	SVA	Thu, Mar 17, 2011	4.60	4.60	4.45	4.48
1130	NASDAQ	SVA	Wed, Mar 16, 2011	4.40	4.58	4.38	4.56
1129	NASDAQ	SVA	Tue, Mar 15, 2011	4.36	4.44	4.28	4.42
1128	NASDAQ	SVA	Mon, Mar 14, 2011	4.42	4.50	4.42	4.46
1127	NASDAQ	SVA	Fri, Mar 11, 2011	4.43	4.49	4.42	4.47
1126	NASDAQ	SVA	Thu, Mar 10, 2011	4.46	4.48	4.41	4.47
1125	NASDAQ	SVA	Wed, Mar 9, 2011	4.42	4.53	4.40	4.52
1124	NASDAQ	SVA	Tue, Mar 8, 2011	4.45	4.45	4.37	4.44
1123	NASDAQ	SVA	Mon, Mar 7, 2011	4.52	4.53	4.41	4.47
1122	NASDAQ	SVA	Fri, Mar 4, 2011	4.47	4.54	4.47	4.53
1121	NASDAQ	SVA	Thu, Mar 3, 2011	4.48	4.60	4.45	4.49
1120	NASDAQ	SVA	Wed, Mar 2, 2011	4.43	4.50	4.36	4.46
1119	NASDAQ	SVA	Tue, Mar 1, 2011	4.54	4.54	4.43	4.45
1118	NASDAQ	SVA	Mon, Feb 28, 2011	4.45	4.58	4.44	4.51
1117	NASDAQ	SVA	Fri, Feb 25, 2011	4.32	4.47	4.32	4.44
1116	NASDAQ	SVA	Thu, Feb 24, 2011	4.34	4.38	4.31	4.34
1115	NASDAQ	SVA	Wed, Feb 23, 2011	4.45	4.45	4.34	4.35
1114	NASDAQ	SVA	Tue, Feb 22, 2011	4.49	4.55	4.43	4.46
1113	NASDAQ	SVA	Fri, Feb 18, 2011	4.53	4.54	4.49	4.54
1112	NASDAQ	SVA	Thu, Feb 17, 2011	4.51	4.55	4.50	4.54
1111	NASDAQ	SVA	Wed, Feb 16, 2011	4.50	4.55	4.50	4.50
1110	NASDAQ	SVA	Tue, Feb 15, 2011	4.49	4.55	4.49	4.50
1109	NASDAQ	SVA	Mon, Feb 14, 2011	4.60	4.65	4.50	4.52
1108	NASDAQ	SVA	Fri, Feb 11, 2011	4.67	4.67	4.60	4.62
1107	NASDAQ	SVA	Thu, Feb 10, 2011	4.66	4.74	4.62	4.69
1106	NASDAQ	SVA	Wed, Feb 9, 2011	4.64	4.78	4.59	4.72
1105	NASDAQ	SVA	Tue, Feb 8, 2011	4.62	4.71	4.62	4.67
1104	NASDAQ	SVA	Mon, Feb 7, 2011	4.69	4.75	4.65	4.66
1103	NASDAQ	SVA	Fri, Feb 4, 2011	4.60	4.73	4.60	4.70
1102	NASDAQ	SVA	Thu, Feb 3, 2011	4.62	4.71	4.61	4.61
1101	NASDAQ	SVA	Wed, Feb 2, 2011	4.57	4.68	4.57	4.65
1100	NASDAQ	SVA	Tue, Feb 1, 2011	4.70	4.70	4.57	4.61
1099	NASDAQ	SVA	Mon, Jan 31, 2011	4.53	4.70	4.47	4.64
1098	NASDAQ	SVA	Fri, Jan 28, 2011	4.67	4.69	4.45	4.52
1097	NASDAQ	SVA	Thu, Jan 27, 2011	4.67	4.69	4.57	4.57
1096	NASDAQ	SVA	Wed, Jan 26, 2011	4.77	4.88	4.65	4.69
1095	NASDAQ	SVA	Tue, Jan 25, 2011	4.75	4.79	4.63	4.77
1094	NASDAQ	SVA	Mon, Jan 24, 2011	4.70	4.78	4.60	4.76
1093	NASDAQ	SVA	Fri, Jan 21, 2011	4.64	4.75	4.62	4.67
1092	NASDAQ	SVA	Thu, Jan 20, 2011	4.60	4.65	4.50	4.63
1091	NASDAQ	SVA	Wed, Jan 19, 2011	4.79	4.81	4.60	4.63
1090	NASDAQ	SVA	Tue, Jan 18, 2011	4.81	4.85	4.64	4.79
1089	NASDAQ	SVA	Fri, Jan 14, 2011	4.76	4.92	4.70	4.82
1088	NASDAQ	SVA	Thu, Jan 13, 2011	4.67	4.74	4.58	4.72
1087	NASDAQ	SVA	Wed, Jan 12, 2011	4.72	4.79	4.63	4.66
1086	NASDAQ	SVA	Tue, Jan 11, 2011	4.72	4.78	4.55	4.71
1085	NASDAQ	SVA	Mon, Jan 10, 2011	4.30	4.75	4.30	4.73
1084	NASDAQ	SVA	Fri, Jan 7, 2011	4.30	4.34	4.18	4.33
1083	NASDAQ	SVA	Thu, Jan 6, 2011	4.18	4.31	3.98	4.28
1082	NASDAQ	SVA	Wed, Jan 5, 2011	4.40	4.63	4.20	4.31
1081	NASDAQ	SVA	Tue, Jan 4, 2011	4.54	4.74	4.50	4.52
1080	NASDAQ	SVA	Mon, Jan 3, 2011	4.54	4.59	4.50	4.57
1079	NASDAQ	SVA	Fri, Dec 31, 2010	4.50	4.59	4.50	4.52
1078	NASDAQ	SVA	Thu, Dec 30, 2010	4.60	4.63	4.52	4.52
1077	NASDAQ	SVA	Wed, Dec 29, 2010	4.53	4.74	4.50	4.63
1076	NASDAQ	SVA	Tue, Dec 28, 2010	4.76	4.79	4.52	4.57
1075	NASDAQ	SVA	Mon, Dec 27, 2010	4.65	4.65	4.49	4.50
1074	NASDAQ	SVA	Thu, Dec 23, 2010	4.79	4.79	4.62	4.65
1073	NASDAQ	SVA	Wed, Dec 22, 2010	4.62	4.77	4.62	4.76
1072	NASDAQ	SVA	Tue, Dec 21, 2010	4.66	4.70	4.59	4.59
1071	NASDAQ	SVA	Mon, Dec 20, 2010	4.85	4.86	4.64	4.65
1070	NASDAQ	SVA	Fri, Dec 17, 2010	4.67	4.84	4.59	4.83
1069	NASDAQ	SVA	Thu, Dec 16, 2010	4.57	4.69	4.49	4.68
1068	NASDAQ	SVA	Wed, Dec 15, 2010	4.46	4.60	4.46	4.50
1067	NASDAQ	SVA	Tue, Dec 14, 2010	4.61	4.61	4.43	4.58
1066	NASDAQ	SVA	Mon, Dec 13, 2010	4.65	4.75	4.62	4.65
1065	NASDAQ	SVA	Fri, Dec 10, 2010	4.80	4.80	4.76	4.80
1064	NASDAQ	SVA	Thu, Dec 9, 2010	4.87	4.87	4.68	4.80
1063	NASDAQ	SVA	Wed, Dec 8, 2010	4.88	4.88	4.75	4.85
1062	NASDAQ	SVA	Tue, Dec 7, 2010	5.00	5.01	4.77	4.88
1061	NASDAQ	SVA	Mon, Dec 6, 2010	4.80	4.98	4.72	4.93
1060	NASDAQ	SVA	Fri, Dec 3, 2010	4.81	4.82	4.73	4.82
1059	NASDAQ	SVA	Thu, Dec 2, 2010	4.81	4.85	4.71	4.82
1058	NASDAQ	SVA	Wed, Dec 1, 2010	4.86	5.06	4.78	4.81
1057	NASDAQ	SVA	Tue, Nov 30, 2010	4.80	4.87	4.76	4.85
1056	NASDAQ	SVA	Mon, Nov 29, 2010	4.88	4.93	4.75	4.78
1055	NASDAQ	SVA	Fri, Nov 26, 2010	4.55	4.94	4.55	4.93
1054	NASDAQ	SVA	Wed, Nov 24, 2010	4.46	4.55	4.46	4.51
1053	NASDAQ	SVA	Tue, Nov 23, 2010	4.36	4.45	4.36	4.43
1052	NASDAQ	SVA	Mon, Nov 22, 2010	4.41	4.47	4.36	4.36
1051	NASDAQ	SVA	Fri, Nov 19, 2010	4.41	4.52	4.40	4.46
1050	NASDAQ	SVA	Thu, Nov 18, 2010	4.35	4.42	4.32	4.40
1049	NASDAQ	SVA	Wed, Nov 17, 2010	4.32	4.33	4.26	4.30
1048	NASDAQ	SVA	Tue, Nov 16, 2010	4.30	4.40	4.24	4.33
1047	NASDAQ	SVA	Mon, Nov 15, 2010	4.15	4.51	4.12	4.42
1046	NASDAQ	SVA	Fri, Nov 12, 2010	4.46	4.50	4.27	4.30
1045	NASDAQ	SVA	Thu, Nov 11, 2010	4.35	4.54	4.29	4.49
1044	NASDAQ	SVA	Wed, Nov 10, 2010	4.21	4.28	4.20	4.26
1043	NASDAQ	SVA	Tue, Nov 9, 2010	4.15	4.24	4.15	4.22
1042	NASDAQ	SVA	Mon, Nov 8, 2010	4.05	4.20	4.02	4.16
1041	NASDAQ	SVA	Fri, Nov 5, 2010	4.01	4.08	4.00	4.05
1040	NASDAQ	SVA	Thu, Nov 4, 2010	4.04	4.08	4.00	4.05
1039	NASDAQ	SVA	Wed, Nov 3, 2010	4.05	4.09	3.99	3.99
1038	NASDAQ	SVA	Tue, Nov 2, 2010	4.00	4.10	3.99	4.05
1037	NASDAQ	SVA	Mon, Nov 1, 2010	4.03	4.03	3.99	4.00
1036	NASDAQ	SVA	Fri, Oct 29, 2010	3.95	4.04	3.91	4.04
1035	NASDAQ	SVA	Thu, Oct 28, 2010	3.94	4.03	3.82	3.98
1034	NASDAQ	SVA	Wed, Oct 27, 2010	3.87	3.98	3.83	3.96
1033	NASDAQ	SVA	Tue, Oct 26, 2010	3.62	3.92	3.62	3.89
1032	NASDAQ	SVA	Mon, Oct 25, 2010	3.90	3.90	3.58	3.71
1031	NASDAQ	SVA	Fri, Oct 22, 2010	4.14	4.16	4.01	4.06
1030	NASDAQ	SVA	Thu, Oct 21, 2010	4.15	4.25	4.10	4.14
1029	NASDAQ	SVA	Wed, Oct 20, 2010	4.10	4.18	4.05	4.14
1028	NASDAQ	SVA	Tue, Oct 19, 2010	4.25	4.25	4.04	4.06
1027	NASDAQ	SVA	Mon, Oct 18, 2010	4.26	4.32	4.20	4.26
1026	NASDAQ	SVA	Fri, Oct 15, 2010	4.20	4.26	4.12	4.25
1025	NASDAQ	SVA	Thu, Oct 14, 2010	4.23	4.34	4.16	4.21
1024	NASDAQ	SVA	Wed, Oct 13, 2010	4.39	4.39	4.19	4.23
1023	NASDAQ	SVA	Tue, Oct 12, 2010	4.20	4.28	4.11	4.22
1022	NASDAQ	SVA	Mon, Oct 11, 2010	4.37	4.45	4.18	4.23
1021	NASDAQ	SVA	Fri, Oct 8, 2010	4.48	4.68	4.33	4.39
1020	NASDAQ	SVA	Thu, Oct 7, 2010	4.30	4.65	4.27	4.52
1019	NASDAQ	SVA	Wed, Oct 6, 2010	4.23	4.25	4.15	4.25
1018	NASDAQ	SVA	Tue, Oct 5, 2010	4.06	4.28	4.06	4.20
1017	NASDAQ	SVA	Mon, Oct 4, 2010	3.90	4.27	3.90	4.04
1016	NASDAQ	SVA	Fri, Oct 1, 2010	3.90	3.91	3.84	3.86
1015	NASDAQ	SVA	Thu, Sep 30, 2010	3.88	3.90	3.81	3.90
1014	NASDAQ	SVA	Wed, Sep 29, 2010	3.91	3.91	3.83	3.83
1013	NASDAQ	SVA	Tue, Sep 28, 2010	3.90	3.95	3.85	3.88
1012	NASDAQ	SVA	Mon, Sep 27, 2010	3.94	4.05	3.88	3.91
1011	NASDAQ	SVA	Fri, Sep 24, 2010	3.77	3.93	3.73	3.90
1010	NASDAQ	SVA	Thu, Sep 23, 2010	3.68	3.84	3.67	3.73
1009	NASDAQ	SVA	Wed, Sep 22, 2010	3.83	3.83	3.68	3.72
1008	NASDAQ	SVA	Tue, Sep 21, 2010	3.89	3.89	3.80	3.80
1007	NASDAQ	SVA	Mon, Sep 20, 2010	4.09	4.12	3.84	3.88
1006	NASDAQ	SVA	Fri, Sep 17, 2010	4.08	4.08	3.90	4.03
1005	NASDAQ	SVA	Thu, Sep 16, 2010	4.33	4.34	4.05	4.08
1004	NASDAQ	SVA	Wed, Sep 15, 2010	4.36	4.42	4.26	4.33
1003	NASDAQ	SVA	Tue, Sep 14, 2010	4.35	4.42	4.31	4.35
1002	NASDAQ	SVA	Mon, Sep 13, 2010	4.47	4.50	4.26	4.33
1001	NASDAQ	SVA	Fri, Sep 10, 2010	4.39	4.61	4.35	4.45
1000	NASDAQ	SVA	Thu, Sep 9, 2010	4.02	4.41	4.00	4.39
999	NASDAQ	SVA	Wed, Sep 8, 2010	3.67	4.00	3.61	4.00
998	NASDAQ	SVA	Tue, Sep 7, 2010	3.63	3.74	3.62	3.71
997	NASDAQ	SVA	Fri, Sep 3, 2010	3.65	3.72	3.63	3.68
996	NASDAQ	SVA	Thu, Sep 2, 2010	3.70	3.71	3.50	3.66
995	NASDAQ	SVA	Wed, Sep 1, 2010	3.75	3.80	3.68	3.74
994	NASDAQ	SVA	Tue, Aug 31, 2010	3.66	3.75	3.65	3.72
993	NASDAQ	SVA	Mon, Aug 30, 2010	3.75	3.78	3.65	3.68
992	NASDAQ	SVA	Fri, Aug 27, 2010	3.83	3.84	3.70	3.78
991	NASDAQ	SVA	Thu, Aug 26, 2010	3.72	3.87	3.63	3.78
990	NASDAQ	SVA	Wed, Aug 25, 2010	3.71	3.72	3.50	3.72
989	NASDAQ	SVA	Tue, Aug 24, 2010	3.92	3.96	3.73	3.74
988	NASDAQ	SVA	Mon, Aug 23, 2010	4.11	4.12	3.96	3.96
987	NASDAQ	SVA	Fri, Aug 20, 2010	4.08	4.11	4.05	4.10
986	NASDAQ	SVA	Thu, Aug 19, 2010	4.16	4.20	4.06	4.10
985	NASDAQ	SVA	Wed, Aug 18, 2010	4.14	4.26	4.11	4.20
984	NASDAQ	SVA	Tue, Aug 17, 2010	4.14	4.19	4.05	4.11
983	NASDAQ	SVA	Mon, Aug 16, 2010	4.52	4.71	4.06	4.14
982	NASDAQ	SVA	Fri, Aug 13, 2010	4.47	4.69	4.41	4.52
981	NASDAQ	SVA	Thu, Aug 12, 2010	4.31	4.48	4.28	4.46
980	NASDAQ	SVA	Wed, Aug 11, 2010	4.41	4.43	4.26	4.37
979	NASDAQ	SVA	Tue, Aug 10, 2010	4.50	4.51	4.41	4.48
978	NASDAQ	SVA	Mon, Aug 9, 2010	4.28	4.57	4.26	4.53
977	NASDAQ	SVA	Fri, Aug 6, 2010	4.19	4.28	4.19	4.25
976	NASDAQ	SVA	Thu, Aug 5, 2010	4.25	4.28	4.19	4.21
975	NASDAQ	SVA	Wed, Aug 4, 2010	4.23	4.28	4.18	4.21
974	NASDAQ	SVA	Tue, Aug 3, 2010	4.25	4.31	4.21	4.22
973	NASDAQ	SVA	Mon, Aug 2, 2010	4.34	4.38	4.23	4.25
972	NASDAQ	SVA	Fri, Jul 30, 2010	4.14	4.34	4.14	4.25
971	NASDAQ	SVA	Thu, Jul 29, 2010	4.21	4.24	4.14	4.18
970	NASDAQ	SVA	Wed, Jul 28, 2010	4.24	4.39	4.21	4.21
969	NASDAQ	SVA	Tue, Jul 27, 2010	4.24	4.31	4.23	4.25
968	NASDAQ	SVA	Mon, Jul 26, 2010	4.28	4.29	4.21	4.23
967	NASDAQ	SVA	Fri, Jul 23, 2010	4.24	4.35	4.21	4.31
966	NASDAQ	SVA	Thu, Jul 22, 2010	4.49	4.49	4.22	4.23
965	NASDAQ	SVA	Wed, Jul 21, 2010	4.46	4.51	4.35	4.44
964	NASDAQ	SVA	Tue, Jul 20, 2010	4.36	4.53	4.28	4.44
963	NASDAQ	SVA	Mon, Jul 19, 2010	4.39	4.48	4.30	4.36
962	NASDAQ	SVA	Fri, Jul 16, 2010	4.47	4.50	4.36	4.36
961	NASDAQ	SVA	Thu, Jul 15, 2010	4.47	4.52	4.41	4.46
960	NASDAQ	SVA	Wed, Jul 14, 2010	4.53	4.53	4.35	4.44
959	NASDAQ	SVA	Tue, Jul 13, 2010	4.36	4.54	4.34	4.52
958	NASDAQ	SVA	Mon, Jul 12, 2010	4.34	4.39	4.28	4.32
957	NASDAQ	SVA	Fri, Jul 9, 2010	4.31	4.37	4.25	4.33
956	NASDAQ	SVA	Thu, Jul 8, 2010	4.21	4.33	4.12	4.29
955	NASDAQ	SVA	Wed, Jul 7, 2010	4.14	4.23	4.02	4.17
954	NASDAQ	SVA	Tue, Jul 6, 2010	4.35	4.49	4.16	4.16
953	NASDAQ	SVA	Fri, Jul 2, 2010	4.49	4.55	4.22	4.30
952	NASDAQ	SVA	Thu, Jul 1, 2010	4.61	4.61	4.42	4.50
951	NASDAQ	SVA	Wed, Jun 30, 2010	4.35	4.71	4.30	4.63
950	NASDAQ	SVA	Tue, Jun 29, 2010	4.40	4.44	4.21	4.40
949	NASDAQ	SVA	Mon, Jun 28, 2010	4.84	4.85	4.45	4.48
948	NASDAQ	SVA	Fri, Jun 25, 2010	4.46	5.03	4.41	4.98
947	NASDAQ	SVA	Thu, Jun 24, 2010	4.25	4.47	4.17	4.46
946	NASDAQ	SVA	Wed, Jun 23, 2010	4.29	4.35	4.21	4.25
945	NASDAQ	SVA	Tue, Jun 22, 2010	4.25	4.41	4.25	4.32
944	NASDAQ	SVA	Mon, Jun 21, 2010	4.35	4.38	4.21	4.26
943	NASDAQ	SVA	Fri, Jun 18, 2010	4.30	4.34	4.22	4.26
942	NASDAQ	SVA	Thu, Jun 17, 2010	4.18	4.33	4.11	4.30
941	NASDAQ	SVA	Wed, Jun 16, 2010	4.14	4.33	4.02	4.18
940	NASDAQ	SVA	Tue, Jun 15, 2010	4.21	4.21	4.04	4.13
939	NASDAQ	SVA	Mon, Jun 14, 2010	4.12	4.34	4.12	4.20
938	NASDAQ	SVA	Fri, Jun 11, 2010	3.97	4.19	3.95	4.10
937	NASDAQ	SVA	Thu, Jun 10, 2010	3.86	3.98	3.86	3.97
936	NASDAQ	SVA	Wed, Jun 9, 2010	3.94	4.00	3.83	3.83
935	NASDAQ	SVA	Tue, Jun 8, 2010	3.89	3.93	3.77	3.88
934	NASDAQ	SVA	Mon, Jun 7, 2010	4.05	4.11	3.80	3.81
933	NASDAQ	SVA	Fri, Jun 4, 2010	3.98	4.25	3.90	4.00
932	NASDAQ	SVA	Thu, Jun 3, 2010	4.09	4.12	4.01	4.01
931	NASDAQ	SVA	Wed, Jun 2, 2010	4.02	4.14	4.01	4.06
930	NASDAQ	SVA	Tue, Jun 1, 2010	4.10	4.40	3.99	4.00
929	NASDAQ	SVA	Fri, May 28, 2010	4.17	4.17	4.00	4.04
928	NASDAQ	SVA	Thu, May 27, 2010	4.01	4.16	3.97	4.14
927	NASDAQ	SVA	Wed, May 26, 2010	4.10	4.19	3.87	3.88
926	NASDAQ	SVA	Tue, May 25, 2010	3.87	4.08	3.72	4.08
925	NASDAQ	SVA	Mon, May 24, 2010	4.18	4.27	3.98	3.98
924	NASDAQ	SVA	Fri, May 21, 2010	3.98	4.30	3.92	4.16
923	NASDAQ	SVA	Thu, May 20, 2010	4.00	4.16	3.97	4.08
922	NASDAQ	SVA	Wed, May 19, 2010	4.30	4.40	4.04	4.07
921	NASDAQ	SVA	Tue, May 18, 2010	4.57	4.70	4.30	4.36
920	NASDAQ	SVA	Mon, May 17, 2010	4.45	4.56	4.41	4.50
919	NASDAQ	SVA	Fri, May 14, 2010	4.99	4.99	4.32	4.41
918	NASDAQ	SVA	Thu, May 13, 2010	5.57	5.57	5.43	5.44
917	NASDAQ	SVA	Wed, May 12, 2010	5.31	5.62	5.25	5.50
916	NASDAQ	SVA	Tue, May 11, 2010	5.25	5.48	5.22	5.34
915	NASDAQ	SVA	Mon, May 10, 2010	5.13	5.39	5.13	5.35
914	NASDAQ	SVA	Fri, May 7, 2010	4.92	5.21	4.70	5.03
913	NASDAQ	SVA	Thu, May 6, 2010	5.25	5.34	4.18	4.87
912	NASDAQ	SVA	Wed, May 5, 2010	5.44	5.50	5.10	5.35
911	NASDAQ	SVA	Tue, May 4, 2010	5.65	5.65	5.42	5.44
910	NASDAQ	SVA	Mon, May 3, 2010	5.86	5.91	5.67	5.69
909	NASDAQ	SVA	Fri, Apr 30, 2010	5.51	5.90	5.49	5.79
908	NASDAQ	SVA	Thu, Apr 29, 2010	5.40	5.53	5.34	5.51
907	NASDAQ	SVA	Wed, Apr 28, 2010	5.42	5.46	5.22	5.37
906	NASDAQ	SVA	Tue, Apr 27, 2010	5.61	5.67	5.42	5.45
905	NASDAQ	SVA	Mon, Apr 26, 2010	5.62	5.74	5.58	5.68
904	NASDAQ	SVA	Fri, Apr 23, 2010	5.72	5.73	5.65	5.66
903	NASDAQ	SVA	Thu, Apr 22, 2010	5.77	5.80	5.63	5.73
902	NASDAQ	SVA	Wed, Apr 21, 2010	5.77	5.79	5.70	5.78
901	NASDAQ	SVA	Tue, Apr 20, 2010	5.72	5.76	5.68	5.73
900	NASDAQ	SVA	Mon, Apr 19, 2010	5.71	5.75	5.57	5.70
899	NASDAQ	SVA	Fri, Apr 16, 2010	5.78	5.88	5.60	5.71
898	NASDAQ	SVA	Thu, Apr 15, 2010	5.69	5.84	5.69	5.78
897	NASDAQ	SVA	Wed, Apr 14, 2010	5.67	5.78	5.66	5.72
896	NASDAQ	SVA	Tue, Apr 13, 2010	5.74	5.78	5.66	5.68
895	NASDAQ	SVA	Mon, Apr 12, 2010	5.78	5.88	5.68	5.80
894	NASDAQ	SVA	Fri, Apr 9, 2010	5.91	5.91	5.78	5.83
893	NASDAQ	SVA	Thu, Apr 8, 2010	5.94	5.98	5.81	5.92
892	NASDAQ	SVA	Wed, Apr 7, 2010	5.59	5.95	5.52	5.89
891	NASDAQ	SVA	Tue, Apr 6, 2010	5.82	5.99	5.55	5.63
890	NASDAQ	SVA	Mon, Apr 5, 2010	5.90	6.00	5.82	5.94
889	NASDAQ	SVA	Thu, Apr 1, 2010	6.00	6.00	5.81	5.90
888	NASDAQ	SVA	Wed, Mar 31, 2010	6.19	6.27	5.90	5.91
887	NASDAQ	SVA	Tue, Mar 30, 2010	6.25	6.41	6.14	6.22
886	NASDAQ	SVA	Mon, Mar 29, 2010	6.16	6.44	6.16	6.23
885	NASDAQ	SVA	Fri, Mar 26, 2010	6.25	6.34	6.12	6.16
884	NASDAQ	SVA	Thu, Mar 25, 2010	6.42	6.54	6.21	6.25
883	NASDAQ	SVA	Wed, Mar 24, 2010	6.60	6.69	6.40	6.40
882	NASDAQ	SVA	Tue, Mar 23, 2010	6.55	6.73	6.54	6.57
881	NASDAQ	SVA	Mon, Mar 22, 2010	6.44	6.72	6.34	6.55
880	NASDAQ	SVA	Fri, Mar 19, 2010	6.52	6.55	6.40	6.43
879	NASDAQ	SVA	Thu, Mar 18, 2010	6.67	6.72	6.51	6.53
878	NASDAQ	SVA	Wed, Mar 17, 2010	6.77	6.78	6.55	6.67
877	NASDAQ	SVA	Tue, Mar 16, 2010	6.76	6.78	6.70	6.74
876	NASDAQ	SVA	Mon, Mar 15, 2010	6.78	6.83	6.69	6.70
875	NASDAQ	SVA	Fri, Mar 12, 2010	6.96	6.96	6.80	6.93
874	NASDAQ	SVA	Thu, Mar 11, 2010	6.83	6.95	6.75	6.93
873	NASDAQ	SVA	Wed, Mar 10, 2010	6.83	7.07	6.81	6.93
872	NASDAQ	SVA	Tue, Mar 9, 2010	6.55	7.00	6.55	6.81
871	NASDAQ	SVA	Mon, Mar 8, 2010	6.51	6.62	6.41	6.53
870	NASDAQ	SVA	Fri, Mar 5, 2010	6.38	6.54	6.36	6.46
869	NASDAQ	SVA	Thu, Mar 4, 2010	6.49	6.49	6.32	6.40
868	NASDAQ	SVA	Wed, Mar 3, 2010	6.40	6.61	6.40	6.46
867	NASDAQ	SVA	Tue, Mar 2, 2010	6.28	6.48	6.25	6.44
866	NASDAQ	SVA	Mon, Mar 1, 2010	6.58	6.59	6.28	6.28
865	NASDAQ	SVA	Fri, Feb 26, 2010	6.48	6.61	6.43	6.58
864	NASDAQ	SVA	Thu, Feb 25, 2010	6.51	6.57	6.37	6.52
863	NASDAQ	SVA	Wed, Feb 24, 2010	6.64	6.68	6.47	6.59
862	NASDAQ	SVA	Tue, Feb 23, 2010	6.89	6.89	6.57	6.70
861	NASDAQ	SVA	Mon, Feb 22, 2010	6.76	6.94	6.63	6.85
860	NASDAQ	SVA	Fri, Feb 19, 2010	6.79	6.91	6.70	6.76
859	NASDAQ	SVA	Thu, Feb 18, 2010	6.80	6.88	6.75	6.79
858	NASDAQ	SVA	Wed, Feb 17, 2010	6.64	6.80	6.59	6.80
857	NASDAQ	SVA	Tue, Feb 16, 2010	6.70	6.75	6.50	6.64
856	NASDAQ	SVA	Fri, Feb 12, 2010	6.66	6.71	6.47	6.71
855	NASDAQ	SVA	Thu, Feb 11, 2010	6.69	6.74	6.55	6.66
854	NASDAQ	SVA	Wed, Feb 10, 2010	6.45	6.73	6.42	6.64
853	NASDAQ	SVA	Tue, Feb 9, 2010	6.42	6.50	6.41	6.42
852	NASDAQ	SVA	Mon, Feb 8, 2010	6.23	6.48	6.23	6.35
851	NASDAQ	SVA	Fri, Feb 5, 2010	6.14	6.37	6.05	6.33
850	NASDAQ	SVA	Thu, Feb 4, 2010	6.37	6.37	6.08	6.16
849	NASDAQ	SVA	Wed, Feb 3, 2010	6.67	6.69	6.28	6.36
848	NASDAQ	SVA	Tue, Feb 2, 2010	6.07	6.58	6.05	6.50
847	NASDAQ	SVA	Mon, Feb 1, 2010	5.97	6.10	5.90	6.09
846	NASDAQ	SVA	Fri, Jan 29, 2010	6.20	6.20	5.95	6.00
845	NASDAQ	SVA	Thu, Jan 28, 2010	6.00	6.29	5.77	6.15
844	NASDAQ	SVA	Wed, Jan 27, 2010	6.30	6.33	6.00	6.11
843	NASDAQ	SVA	Tue, Jan 26, 2010	6.70	6.88	6.35	6.35
842	NASDAQ	SVA	Mon, Jan 25, 2010	7.17	7.20	6.93	6.97
841	NASDAQ	SVA	Fri, Jan 22, 2010	7.18	7.29	7.11	7.19
840	NASDAQ	SVA	Thu, Jan 21, 2010	7.14	7.30	7.03	7.24
839	NASDAQ	SVA	Wed, Jan 20, 2010	7.48	7.55	7.38	7.51
838	NASDAQ	SVA	Tue, Jan 19, 2010	7.28	7.55	7.28	7.49
837	NASDAQ	SVA	Fri, Jan 15, 2010	7.35	7.40	7.25	7.28
836	NASDAQ	SVA	Thu, Jan 14, 2010	7.45	7.53	7.25	7.40
835	NASDAQ	SVA	Wed, Jan 13, 2010	7.50	7.78	7.25	7.45
834	NASDAQ	SVA	Tue, Jan 12, 2010	7.33	7.38	7.10	7.25
833	NASDAQ	SVA	Mon, Jan 11, 2010	7.02	7.49	7.00	7.39
832	NASDAQ	SVA	Fri, Jan 8, 2010	6.48	6.67	6.48	6.67
831	NASDAQ	SVA	Thu, Jan 7, 2010	6.66	6.70	6.51	6.64
830	NASDAQ	SVA	Wed, Jan 6, 2010	6.66	6.76	6.66	6.67
829	NASDAQ	SVA	Tue, Jan 5, 2010	6.60	6.68	6.56	6.68
828	NASDAQ	SVA	Mon, Jan 4, 2010	6.40	6.62	6.39	6.55
827	NASDAQ	SVA	Thu, Dec 31, 2009	6.30	6.44	6.30	6.33
826	NASDAQ	SVA	Wed, Dec 30, 2009	6.38	6.44	6.19	6.34
825	NASDAQ	SVA	Tue, Dec 29, 2009	6.59	6.59	6.34	6.45
824	NASDAQ	SVA	Mon, Dec 28, 2009	6.76	6.76	6.51	6.62
823	NASDAQ	SVA	Thu, Dec 24, 2009	6.02	6.29	6.00	6.25
822	NASDAQ	SVA	Wed, Dec 23, 2009	5.80	5.97	5.59	5.94
821	NASDAQ	SVA	Tue, Dec 22, 2009	6.03	6.06	5.71	5.77
820	NASDAQ	SVA	Mon, Dec 21, 2009	6.37	6.37	5.93	6.10
819	NASDAQ	SVA	Fri, Dec 18, 2009	6.28	6.41	6.25	6.41
818	NASDAQ	SVA	Thu, Dec 17, 2009	6.50	6.51	6.22	6.28
817	NASDAQ	SVA	Wed, Dec 16, 2009	6.50	6.69	6.50	6.57
816	NASDAQ	SVA	Tue, Dec 15, 2009	6.38	6.60	6.35	6.52
815	NASDAQ	SVA	Mon, Dec 14, 2009	6.77	6.80	6.22	6.34
814	NASDAQ	SVA	Fri, Dec 11, 2009	7.15	7.20	6.66	6.83
813	NASDAQ	SVA	Thu, Dec 10, 2009	7.36	7.39	7.13	7.14
812	NASDAQ	SVA	Wed, Dec 9, 2009	7.45	7.50	7.32	7.38
811	NASDAQ	SVA	Tue, Dec 8, 2009	7.40	7.54	7.35	7.50
810	NASDAQ	SVA	Mon, Dec 7, 2009	7.47	7.54	7.41	7.51
809	NASDAQ	SVA	Fri, Dec 4, 2009	7.40	7.58	7.38	7.54
808	NASDAQ	SVA	Thu, Dec 3, 2009	7.62	7.63	7.45	7.45
807	NASDAQ	SVA	Wed, Dec 2, 2009	7.52	7.60	7.40	7.57
806	NASDAQ	SVA	Tue, Dec 1, 2009	7.55	7.55	7.35	7.51
805	NASDAQ	SVA	Mon, Nov 30, 2009	7.51	7.65	7.38	7.40
804	NASDAQ	SVA	Fri, Nov 27, 2009	7.20	7.45	7.15	7.36
803	NASDAQ	SVA	Wed, Nov 25, 2009	7.51	7.68	7.33	7.60
802	NASDAQ	SVA	Tue, Nov 24, 2009	7.30	7.31	7.07	7.21
801	NASDAQ	SVA	Mon, Nov 23, 2009	7.74	7.75	7.11	7.39
800	NASDAQ	SVA	Fri, Nov 20, 2009	7.80	7.81	7.46	7.55
799	NASDAQ	SVA	Thu, Nov 19, 2009	7.85	7.92	7.70	7.85
798	NASDAQ	SVA	Wed, Nov 18, 2009	7.73	7.95	7.56	7.70
797	NASDAQ	SVA	Tue, Nov 17, 2009	8.40	8.65	8.09	8.24
796	NASDAQ	SVA	Mon, Nov 16, 2009	9.85	9.89	8.35	8.53
795	NASDAQ	SVA	Fri, Nov 13, 2009	9.87	9.97	8.63	9.38
794	NASDAQ	SVA	Thu, Nov 12, 2009	9.00	9.69	8.99	9.59
793	NASDAQ	SVA	Wed, Nov 11, 2009	8.50	8.98	8.50	8.86
792	NASDAQ	SVA	Tue, Nov 10, 2009	8.13	8.58	8.13	8.49
791	NASDAQ	SVA	Mon, Nov 9, 2009	8.27	8.28	8.12	8.20
790	NASDAQ	SVA	Fri, Nov 6, 2009	8.04	8.34	7.95	8.18
789	NASDAQ	SVA	Thu, Nov 5, 2009	8.05	8.23	8.03	8.18
788	NASDAQ	SVA	Wed, Nov 4, 2009	7.90	8.33	7.82	7.90
787	NASDAQ	SVA	Tue, Nov 3, 2009	7.68	7.91	7.45	7.91
786	NASDAQ	SVA	Mon, Nov 2, 2009	7.62	7.83	7.45	7.64
785	NASDAQ	SVA	Fri, Oct 30, 2009	7.60	7.75	7.26	7.41
784	NASDAQ	SVA	Thu, Oct 29, 2009	7.75	7.90	7.54	7.56
783	NASDAQ	SVA	Wed, Oct 28, 2009	8.06	8.20	7.51	7.70
782	NASDAQ	SVA	Tue, Oct 27, 2009	8.37	8.68	8.13	8.19
781	NASDAQ	SVA	Mon, Oct 26, 2009	7.96	8.13	7.58	8.06
780	NASDAQ	SVA	Fri, Oct 23, 2009	7.64	7.78	7.48	7.49
779	NASDAQ	SVA	Thu, Oct 22, 2009	7.20	8.20	7.20	7.48
778	NASDAQ	SVA	Wed, Oct 21, 2009	7.74	7.77	7.22	7.30
777	NASDAQ	SVA	Tue, Oct 20, 2009	8.15	8.23	7.50	7.64
776	NASDAQ	SVA	Mon, Oct 19, 2009	8.37	8.42	8.06	8.09
775	NASDAQ	SVA	Fri, Oct 16, 2009	8.27	8.42	7.93	8.17
774	NASDAQ	SVA	Thu, Oct 15, 2009	8.22	8.55	8.11	8.29
773	NASDAQ	SVA	Wed, Oct 14, 2009	8.39	8.39	8.01	8.24
772	NASDAQ	SVA	Tue, Oct 13, 2009	7.87	8.57	7.62	8.29
771	NASDAQ	SVA	Mon, Oct 12, 2009	7.84	7.98	7.45	7.48
770	NASDAQ	SVA	Fri, Oct 9, 2009	7.10	7.98	7.00	7.80
769	NASDAQ	SVA	Thu, Oct 8, 2009	7.20	7.30	7.06	7.08
768	NASDAQ	SVA	Wed, Oct 7, 2009	7.20	7.30	7.11	7.19
767	NASDAQ	SVA	Tue, Oct 6, 2009	7.69	7.69	7.05	7.23
766	NASDAQ	SVA	Mon, Oct 5, 2009	7.37	7.60	7.31	7.48
765	NASDAQ	SVA	Fri, Oct 2, 2009	7.30	7.35	6.94	7.25
764	NASDAQ	SVA	Thu, Oct 1, 2009	8.25	8.27	7.56	7.60
763	NASDAQ	SVA	Wed, Sep 30, 2009	8.41	8.62	8.10	8.29
762	NASDAQ	SVA	Tue, Sep 29, 2009	8.27	8.27	7.92	7.93
761	NASDAQ	SVA	Mon, Sep 28, 2009	7.81	8.34	7.81	8.22
760	NASDAQ	SVA	Fri, Sep 25, 2009	7.93	8.23	7.65	7.92
759	NASDAQ	SVA	Thu, Sep 24, 2009	8.68	8.71	7.51	8.00
758	NASDAQ	SVA	Wed, Sep 23, 2009	8.29	9.15	8.25	8.69
757	NASDAQ	SVA	Tue, Sep 22, 2009	8.55	8.59	8.10	8.25
756	NASDAQ	SVA	Mon, Sep 21, 2009	8.80	8.80	8.29	8.41
755	NASDAQ	SVA	Fri, Sep 18, 2009	9.22	9.32	8.82	8.88
754	NASDAQ	SVA	Thu, Sep 17, 2009	9.98	9.98	9.10	9.26
753	NASDAQ	SVA	Wed, Sep 16, 2009	10.46	10.54	9.91	10.02
752	NASDAQ	SVA	Tue, Sep 15, 2009	10.07	10.78	9.90	10.24
751	NASDAQ	SVA	Mon, Sep 14, 2009	9.66	10.07	9.64	9.80
750	NASDAQ	SVA	Fri, Sep 11, 2009	9.71	10.19	9.49	9.71
749	NASDAQ	SVA	Thu, Sep 10, 2009	9.38	10.13	9.38	9.49
748	NASDAQ	SVA	Wed, Sep 9, 2009	9.41	9.70	9.30	9.43
747	NASDAQ	SVA	Tue, Sep 8, 2009	9.50	10.33	9.06	9.75
746	NASDAQ	SVA	Fri, Sep 4, 2009	9.67	9.67	8.90	9.14
745	NASDAQ	SVA	Thu, Sep 3, 2009	10.30	10.48	8.88	9.39
744	NASDAQ	SVA	Wed, Sep 2, 2009	9.80	9.87	8.51	8.53
743	NASDAQ	SVA	Tue, Sep 1, 2009	11.25	12.50	10.01	10.46
742	NASDAQ	SVA	Mon, Aug 31, 2009	7.01	9.95	6.83	9.71
741	NASDAQ	SVA	Fri, Aug 28, 2009	6.95	6.98	6.30	6.32
740	NASDAQ	SVA	Thu, Aug 27, 2009	6.35	6.35	5.60	5.85
739	NASDAQ	SVA	Wed, Aug 26, 2009	6.31	6.62	6.10	6.30
738	NASDAQ	SVA	Tue, Aug 25, 2009	5.55	6.09	5.40	6.05
737	NASDAQ	SVA	Mon, Aug 24, 2009	5.05	5.50	5.05	5.47
736	NASDAQ	SVA	Fri, Aug 21, 2009	4.90	4.94	4.75	4.93
735	NASDAQ	SVA	Thu, Aug 20, 2009	5.03	5.03	4.77	4.81
734	NASDAQ	SVA	Wed, Aug 19, 2009	5.31	5.31	4.71	4.80
733	NASDAQ	SVA	Tue, Aug 18, 2009	4.89	5.27	4.76	5.10
732	NASDAQ	SVA	Mon, Aug 17, 2009	4.84	4.85	4.50	4.52
731	NASDAQ	SVA	Fri, Aug 14, 2009	4.83	4.98	4.65	4.84
730	NASDAQ	SVA	Thu, Aug 13, 2009	4.94	5.00	4.80	4.91
729	NASDAQ	SVA	Wed, Aug 12, 2009	4.83	4.88	4.75	4.86
728	NASDAQ	SVA	Tue, Aug 11, 2009	4.61	4.81	4.61	4.73
727	NASDAQ	SVA	Mon, Aug 10, 2009	4.67	4.74	4.51	4.71
726	NASDAQ	SVA	Fri, Aug 7, 2009	4.62	4.65	4.50	4.57
725	NASDAQ	SVA	Thu, Aug 6, 2009	4.83	4.83	4.50	4.62
724	NASDAQ	SVA	Wed, Aug 5, 2009	4.91	4.99	4.73	4.76
723	NASDAQ	SVA	Tue, Aug 4, 2009	4.91	4.95	4.65	4.84
722	NASDAQ	SVA	Mon, Aug 3, 2009	4.85	5.04	4.77	4.79
721	NASDAQ	SVA	Fri, Jul 31, 2009	4.81	4.84	4.55	4.68
720	NASDAQ	SVA	Thu, Jul 30, 2009	5.25	5.34	4.50	4.64
719	NASDAQ	SVA	Wed, Jul 29, 2009	4.80	5.30	4.70	5.15
718	NASDAQ	SVA	Tue, Jul 28, 2009	4.60	4.85	4.49	4.80
717	NASDAQ	SVA	Mon, Jul 27, 2009	4.47	4.60	4.34	4.52
716	NASDAQ	SVA	Fri, Jul 24, 2009	4.25	4.49	4.25	4.31
715	NASDAQ	SVA	Thu, Jul 23, 2009	4.25	4.35	4.20	4.25
714	NASDAQ	SVA	Wed, Jul 22, 2009	4.09	4.40	4.08	4.25
713	NASDAQ	SVA	Tue, Jul 21, 2009	4.09	4.20	4.05	4.11
712	NASDAQ	SVA	Mon, Jul 20, 2009	3.98	4.08	3.91	4.03
711	NASDAQ	SVA	Fri, Jul 17, 2009	3.98	4.06	3.60	3.91
710	NASDAQ	SVA	Thu, Jul 16, 2009	3.77	4.00	3.61	3.96
709	NASDAQ	SVA	Wed, Jul 15, 2009	3.80	3.84	3.71	3.77
708	NASDAQ	SVA	Tue, Jul 14, 2009	3.68	3.74	3.65	3.66
707	NASDAQ	SVA	Mon, Jul 13, 2009	3.71	3.80	3.61	3.69
706	NASDAQ	SVA	Fri, Jul 10, 2009	3.77	3.95	3.65	3.76
705	NASDAQ	SVA	Thu, Jul 9, 2009	3.80	3.93	3.68	3.79
704	NASDAQ	SVA	Wed, Jul 8, 2009	3.96	4.01	3.75	3.80
703	NASDAQ	SVA	Tue, Jul 7, 2009	3.93	4.08	3.93	4.00
702	NASDAQ	SVA	Mon, Jul 6, 2009	3.95	4.00	3.79	3.94
701	NASDAQ	SVA	Thu, Jul 2, 2009	3.99	4.04	3.95	3.95
700	NASDAQ	SVA	Wed, Jul 1, 2009	3.97	4.04	3.95	3.98
699	NASDAQ	SVA	Tue, Jun 30, 2009	4.05	4.15	3.90	3.95
698	NASDAQ	SVA	Mon, Jun 29, 2009	4.24	4.38	4.04	4.04
697	NASDAQ	SVA	Fri, Jun 26, 2009	3.89	4.18	3.75	3.93
696	NASDAQ	SVA	Thu, Jun 25, 2009	3.78	3.87	3.71	3.86
695	NASDAQ	SVA	Wed, Jun 24, 2009	3.80	3.90	3.64	3.80
694	NASDAQ	SVA	Tue, Jun 23, 2009	3.95	4.05	3.64	3.75
693	NASDAQ	SVA	Mon, Jun 22, 2009	3.70	4.08	3.70	3.90
692	NASDAQ	SVA	Fri, Jun 19, 2009	3.62	4.63	3.62	3.65
691	NASDAQ	SVA	Thu, Jun 18, 2009	3.80	3.86	3.60	3.62
690	NASDAQ	SVA	Wed, Jun 17, 2009	3.81	4.08	3.53	3.80
689	NASDAQ	SVA	Tue, Jun 16, 2009	4.14	4.14	3.69	3.87
688	NASDAQ	SVA	Mon, Jun 15, 2009	3.92	4.35	3.67	4.12
687	NASDAQ	SVA	Fri, Jun 12, 2009	4.40	4.98	3.62	3.83
686	NASDAQ	SVA	Thu, Jun 11, 2009	3.10	3.99	3.08	3.95
685	NASDAQ	SVA	Wed, Jun 10, 2009	3.05	3.15	3.01	3.04
684	NASDAQ	SVA	Tue, Jun 9, 2009	3.20	3.30	2.92	2.97
683	NASDAQ	SVA	Mon, Jun 8, 2009	3.35	3.50	3.13	3.29
682	NASDAQ	SVA	Fri, Jun 5, 2009	3.30	3.35	3.04	3.13
681	NASDAQ	SVA	Thu, Jun 4, 2009	3.00	3.38	2.95	3.29
680	NASDAQ	SVA	Wed, Jun 3, 2009	2.80	2.97	2.75	2.95
679	NASDAQ	SVA	Tue, Jun 2, 2009	2.89	2.90	2.80	2.81
678	NASDAQ	SVA	Mon, Jun 1, 2009	2.89	2.90	2.78	2.80
677	NASDAQ	SVA	Fri, May 29, 2009	2.76	2.80	2.71	2.75
676	NASDAQ	SVA	Thu, May 28, 2009	2.74	2.84	2.66	2.74
675	NASDAQ	SVA	Wed, May 27, 2009	2.70	2.74	2.62	2.62
674	NASDAQ	SVA	Tue, May 26, 2009	2.40	2.69	2.40	2.69
673	NASDAQ	SVA	Fri, May 22, 2009	2.53	2.53	2.40	2.42
672	NASDAQ	SVA	Thu, May 21, 2009	2.40	2.49	2.35	2.41
671	NASDAQ	SVA	Wed, May 20, 2009	2.31	2.41	2.31	2.39
670	NASDAQ	SVA	Tue, May 19, 2009	2.33	2.37	2.25	2.29
669	NASDAQ	SVA	Mon, May 18, 2009	2.23	2.50	2.20	2.31
668	NASDAQ	SVA	Fri, May 15, 2009	2.19	2.26	1.99	2.23
667	NASDAQ	SVA	Thu, May 14, 2009	2.40	2.40	2.15	2.30
666	NASDAQ	SVA	Wed, May 13, 2009	2.73	2.73	2.40	2.40
665	NASDAQ	SVA	Tue, May 12, 2009	2.83	2.89	2.62	2.73
664	NASDAQ	SVA	Mon, May 11, 2009	2.61	2.83	2.41	2.82
663	NASDAQ	SVA	Fri, May 8, 2009	2.30	2.47	2.26	2.39
662	NASDAQ	SVA	Thu, May 7, 2009	2.45	2.54	2.25	2.34
661	NASDAQ	SVA	Wed, May 6, 2009	2.51	2.57	2.45	2.47
660	NASDAQ	SVA	Tue, May 5, 2009	2.59	2.68	2.43	2.54
659	NASDAQ	SVA	Mon, May 4, 2009	2.48	2.59	2.25	2.50
658	NASDAQ	SVA	Fri, May 1, 2009	2.67	2.67	2.23	2.29
657	NASDAQ	SVA	Thu, Apr 30, 2009	2.54	2.96	2.42	2.67
656	NASDAQ	SVA	Wed, Apr 29, 2009	2.70	2.70	2.30	2.50
655	NASDAQ	SVA	Tue, Apr 28, 2009	2.82	2.97	2.50	2.68
654	NASDAQ	SVA	Mon, Apr 27, 2009	2.80	3.09	2.50	2.73
653	NASDAQ	SVA	Fri, Apr 24, 2009	1.77	1.97	1.77	1.97
652	NASDAQ	SVA	Thu, Apr 23, 2009	1.73	1.78	1.70	1.70
651	NASDAQ	SVA	Wed, Apr 22, 2009	1.68	1.85	1.68	1.78
650	NASDAQ	SVA	Tue, Apr 21, 2009	1.73	1.82	1.60	1.80
649	NASDAQ	SVA	Mon, Apr 20, 2009	1.79	1.83	1.75	1.75
648	NASDAQ	SVA	Fri, Apr 17, 2009	1.84	1.84	1.75	1.83
647	NASDAQ	SVA	Thu, Apr 16, 2009	1.90	1.90	1.81	1.86
646	NASDAQ	SVA	Wed, Apr 15, 2009	1.93	1.93	1.80	1.89
645	NASDAQ	SVA	Tue, Apr 14, 2009	1.98	2.00	1.85	1.91
644	NASDAQ	SVA	Mon, Apr 13, 2009	1.86	1.99	1.77	1.93
643	NASDAQ	SVA	Thu, Apr 9, 2009	1.74	1.87	1.65	1.77
642	NASDAQ	SVA	Wed, Apr 8, 2009	1.53	1.53	1.46	1.51
641	NASDAQ	SVA	Tue, Apr 7, 2009	1.53	1.53	1.48	1.51
640	NASDAQ	SVA	Mon, Apr 6, 2009	1.50	1.52	1.46	1.52
639	NASDAQ	SVA	Fri, Apr 3, 2009	1.54	1.54	1.45	1.50
638	NASDAQ	SVA	Thu, Apr 2, 2009	1.50	1.52	1.40	1.50
637	NASDAQ	SVA	Wed, Apr 1, 2009	1.45	1.49	1.45	1.49
636	NASDAQ	SVA	Tue, Mar 31, 2009	1.50	1.53	1.46	1.46
635	NASDAQ	SVA	Mon, Mar 30, 2009	1.50	1.50	1.45	1.50
634	NASDAQ	SVA	Fri, Mar 27, 2009	1.55	1.61	1.50	1.53
633	NASDAQ	SVA	Thu, Mar 26, 2009	1.47	1.59	1.47	1.59
632	NASDAQ	SVA	Wed, Mar 25, 2009	1.52	1.56	1.45	1.48
631	NASDAQ	SVA	Tue, Mar 24, 2009	1.60	1.62	1.52	1.55
630	NASDAQ	SVA	Mon, Mar 23, 2009	1.63	1.63	1.59	1.60
629	NASDAQ	SVA	Fri, Mar 20, 2009	1.55	1.61	1.54	1.56
628	NASDAQ	SVA	Thu, Mar 19, 2009	1.45	1.59	1.45	1.56
627	NASDAQ	SVA	Wed, Mar 18, 2009	1.42	1.51	1.42	1.50
626	NASDAQ	SVA	Tue, Mar 17, 2009	1.48	1.49	1.35	1.45
625	NASDAQ	SVA	Mon, Mar 16, 2009	1.50	1.55	1.41	1.48
624	NASDAQ	SVA	Fri, Mar 13, 2009	1.24	1.40	1.24	1.40
623	NASDAQ	SVA	Thu, Mar 12, 2009	1.24	1.28	1.19	1.23
622	NASDAQ	SVA	Wed, Mar 11, 2009	1.30	1.30	1.18	1.23
621	NASDAQ	SVA	Tue, Mar 10, 2009	1.07	1.27	1.07	1.18
620	NASDAQ	SVA	Mon, Mar 9, 2009	1.15	1.15	1.02	1.10
619	NASDAQ	SVA	Fri, Mar 6, 2009	1.09	1.09	1.02	1.04
618	NASDAQ	SVA	Thu, Mar 5, 2009	1.22	1.24	1.05	1.09
617	NASDAQ	SVA	Wed, Mar 4, 2009	1.08	1.20	1.08	1.19
616	NASDAQ	SVA	Tue, Mar 3, 2009	1.03	1.15	1.03	1.12
615	NASDAQ	SVA	Mon, Mar 2, 2009	1.21	1.32	1.11	1.15
614	NASDAQ	SVA	Fri, Feb 27, 2009	1.34	1.54	1.17	1.19
613	NASDAQ	SVA	Thu, Feb 26, 2009	1.22	1.22	1.16	1.21
612	NASDAQ	SVA	Wed, Feb 25, 2009	1.27	1.27	1.11	1.12
611	NASDAQ	SVA	Tue, Feb 24, 2009	1.05	1.17	1.05	1.16
610	NASDAQ	SVA	Mon, Feb 23, 2009	1.17	1.17	1.05	1.08
609	NASDAQ	SVA	Fri, Feb 20, 2009	1.35	1.36	1.11	1.13
608	NASDAQ	SVA	Thu, Feb 19, 2009	1.38	1.43	1.30	1.30
607	NASDAQ	SVA	Wed, Feb 18, 2009	1.50	1.50	1.38	1.39
606	NASDAQ	SVA	Tue, Feb 17, 2009	1.50	1.55	1.47	1.50
605	NASDAQ	SVA	Fri, Feb 13, 2009	1.64	1.64	1.53	1.58
604	NASDAQ	SVA	Thu, Feb 12, 2009	1.51	1.59	1.51	1.58
603	NASDAQ	SVA	Wed, Feb 11, 2009	1.41	1.55	1.41	1.50
602	NASDAQ	SVA	Tue, Feb 10, 2009	1.47	1.48	1.41	1.44
601	NASDAQ	SVA	Mon, Feb 9, 2009	1.45	1.45	1.37	1.43
600	NASDAQ	SVA	Fri, Feb 6, 2009	1.42	1.44	1.32	1.42
599	NASDAQ	SVA	Thu, Feb 5, 2009	1.44	1.49	1.41	1.42
598	NASDAQ	SVA	Wed, Feb 4, 2009	1.48	1.52	1.41	1.49
597	NASDAQ	SVA	Tue, Feb 3, 2009	1.47	1.48	1.38	1.40
596	NASDAQ	SVA	Mon, Feb 2, 2009	1.47	1.51	1.45	1.48
595	NASDAQ	SVA	Fri, Jan 30, 2009	1.51	1.51	1.43	1.45
594	NASDAQ	SVA	Thu, Jan 29, 2009	1.53	1.56	1.43	1.47
593	NASDAQ	SVA	Wed, Jan 28, 2009	1.58	1.64	1.58	1.60
592	NASDAQ	SVA	Tue, Jan 27, 2009	1.54	1.62	1.53	1.56
591	NASDAQ	SVA	Mon, Jan 26, 2009	1.46	1.65	1.41	1.56
590	NASDAQ	SVA	Fri, Jan 23, 2009	1.47	1.47	1.38	1.44
589	NASDAQ	SVA	Thu, Jan 22, 2009	1.51	1.51	1.30	1.50
588	NASDAQ	SVA	Wed, Jan 21, 2009	1.62	1.73	1.30	1.36
587	NASDAQ	SVA	Tue, Jan 20, 2009	1.75	1.75	1.38	1.60
586	NASDAQ	SVA	Fri, Jan 16, 2009	1.66	1.70	1.52	1.59
585	NASDAQ	SVA	Thu, Jan 15, 2009	1.71	1.80	1.65	1.66
584	NASDAQ	SVA	Wed, Jan 14, 2009	1.84	1.89	1.75	1.89
583	NASDAQ	SVA	Tue, Jan 13, 2009	1.89	1.89	1.82	1.85
582	NASDAQ	SVA	Mon, Jan 12, 2009	1.84	1.84	1.81	1.83
581	NASDAQ	SVA	Fri, Jan 9, 2009	1.83	1.83	1.80	1.82
580	NASDAQ	SVA	Thu, Jan 8, 2009	1.76	1.84	1.76	1.80
579	NASDAQ	SVA	Wed, Jan 7, 2009	1.80	1.85	1.73	1.78
578	NASDAQ	SVA	Tue, Jan 6, 2009	1.69	1.75	1.65	1.72
577	NASDAQ	SVA	Mon, Jan 5, 2009	1.59	1.75	1.59	1.70
576	NASDAQ	SVA	Fri, Jan 2, 2009	1.48	1.59	1.45	1.59
575	NASDAQ	SVA	Wed, Dec 31, 2008	1.35	1.40	1.31	1.38
574	NASDAQ	SVA	Tue, Dec 30, 2008	1.25	1.45	1.25	1.45
573	NASDAQ	SVA	Mon, Dec 29, 2008	1.26	1.33	1.21	1.25
572	NASDAQ	SVA	Fri, Dec 26, 2008	1.13	1.30	1.13	1.29
571	NASDAQ	SVA	Wed, Dec 24, 2008	1.24	1.32	1.20	1.20
570	NASDAQ	SVA	Tue, Dec 23, 2008	1.26	1.37	1.26	1.35
569	NASDAQ	SVA	Mon, Dec 22, 2008	1.28	1.30	1.20	1.27
568	NASDAQ	SVA	Fri, Dec 19, 2008	1.22	1.31	1.20	1.26
567	NASDAQ	SVA	Thu, Dec 18, 2008	1.30	1.31	1.20	1.31
566	NASDAQ	SVA	Wed, Dec 17, 2008	1.22	1.30	1.21	1.27
565	NASDAQ	SVA	Tue, Dec 16, 2008	1.22	1.29	1.20	1.29
564	NASDAQ	SVA	Mon, Dec 15, 2008	1.60	1.60	1.25	1.30
563	NASDAQ	SVA	Fri, Dec 12, 2008	1.20	1.25	1.11	1.18
562	NASDAQ	SVA	Thu, Dec 11, 2008	1.20	1.29	1.19	1.26
561	NASDAQ	SVA	Wed, Dec 10, 2008	1.17	1.20	1.15	1.20
560	NASDAQ	SVA	Tue, Dec 9, 2008	1.08	1.18	1.08	1.15
559	NASDAQ	SVA	Mon, Dec 8, 2008	1.08	1.13	1.03	1.13
558	NASDAQ	SVA	Fri, Dec 5, 2008	1.10	1.10	1.01	1.06
557	NASDAQ	SVA	Thu, Dec 4, 2008	1.02	1.06	0.95	1.06
556	NASDAQ	SVA	Wed, Dec 3, 2008	0.96	1.02	0.95	1.01
555	NASDAQ	SVA	Tue, Dec 2, 2008	0.80	0.95	0.75	0.92
554	NASDAQ	SVA	Mon, Dec 1, 2008	1.03	1.07	0.78	0.85
553	NASDAQ	SVA	Fri, Nov 28, 2008	1.07	1.18	1.05	1.15
552	NASDAQ	SVA	Wed, Nov 26, 2008	1.09	1.19	0.99	1.06
551	NASDAQ	SVA	Tue, Nov 25, 2008	1.07	1.07	0.93	1.05
550	NASDAQ	SVA	Mon, Nov 24, 2008	1.20	1.20	0.98	1.07
549	NASDAQ	SVA	Fri, Nov 21, 2008	1.14	1.20	1.00	1.19
548	NASDAQ	SVA	Thu, Nov 20, 2008	1.46	1.46	0.92	0.92
547	NASDAQ	SVA	Wed, Nov 19, 2008	1.54	1.66	1.41	1.47
546	NASDAQ	SVA	Tue, Nov 18, 2008	1.85	1.85	1.65	1.75
545	NASDAQ	SVA	Mon, Nov 17, 2008	1.72	1.85	1.63	1.82
544	NASDAQ	SVA	Fri, Nov 14, 2008	1.77	1.81	1.60	1.72
543	NASDAQ	SVA	Thu, Nov 13, 2008	1.56	1.72	1.56	1.72
542	NASDAQ	SVA	Wed, Nov 12, 2008	1.69	1.73	1.61	1.61
541	NASDAQ	SVA	Tue, Nov 11, 2008	1.91	1.91	1.75	1.77
540	NASDAQ	SVA	Mon, Nov 10, 2008	1.95	2.05	1.90	1.91
539	NASDAQ	SVA	Fri, Nov 7, 2008	1.88	1.90	1.76	1.89
538	NASDAQ	SVA	Thu, Nov 6, 2008	1.94	2.01	1.71	1.73
537	NASDAQ	SVA	Wed, Nov 5, 2008	2.04	2.15	1.90	1.95
536	NASDAQ	SVA	Tue, Nov 4, 2008	2.00	2.15	1.96	2.05
535	NASDAQ	SVA	Mon, Nov 3, 2008	1.70	1.99	1.70	1.98
534	NASDAQ	SVA	Fri, Oct 31, 2008	1.56	1.74	1.52	1.74
533	NASDAQ	SVA	Thu, Oct 30, 2008	1.56	1.60	1.50	1.56
532	NASDAQ	SVA	Wed, Oct 29, 2008	1.66	1.66	1.42	1.54
531	NASDAQ	SVA	Tue, Oct 28, 2008	1.60	1.65	1.50	1.56
530	NASDAQ	SVA	Mon, Oct 27, 2008	1.55	1.58	1.49	1.57
529	NASDAQ	SVA	Fri, Oct 24, 2008	1.65	1.66	1.50	1.59
528	NASDAQ	SVA	Thu, Oct 23, 2008	1.70	1.73	1.65	1.69
527	NASDAQ	SVA	Wed, Oct 22, 2008	1.80	1.81	1.68	1.68
526	NASDAQ	SVA	Tue, Oct 21, 2008	1.86	1.86	1.79	1.81
525	NASDAQ	SVA	Mon, Oct 20, 2008	1.73	1.87	1.73	1.86
524	NASDAQ	SVA	Fri, Oct 17, 2008	1.80	1.80	1.70	1.77
523	NASDAQ	SVA	Thu, Oct 16, 2008	1.71	1.79	1.68	1.77
522	NASDAQ	SVA	Wed, Oct 15, 2008	1.87	1.87	1.72	1.72
521	NASDAQ	SVA	Tue, Oct 14, 2008	1.97	2.01	1.82	1.87
520	NASDAQ	SVA	Mon, Oct 13, 2008	1.76	1.94	1.72	1.83
519	NASDAQ	SVA	Fri, Oct 10, 2008	1.72	1.80	1.25	1.60
518	NASDAQ	SVA	Thu, Oct 9, 2008	1.89	2.00	1.75	1.80
517	NASDAQ	SVA	Wed, Oct 8, 2008	1.77	1.85	1.65	1.77
516	NASDAQ	SVA	Tue, Oct 7, 2008	1.91	2.25	1.70	1.90
515	NASDAQ	SVA	Mon, Oct 6, 2008	2.36	2.40	1.68	2.00
514	NASDAQ	SVA	Fri, Oct 3, 2008	2.34	2.47	2.25	2.38
513	NASDAQ	SVA	Thu, Oct 2, 2008	2.53	2.60	2.30	2.40
512	NASDAQ	SVA	Wed, Oct 1, 2008	2.51	2.55	2.40	2.50
511	NASDAQ	SVA	Tue, Sep 30, 2008	2.41	2.50	2.35	2.50
510	NASDAQ	SVA	Mon, Sep 29, 2008	2.72	2.73	2.30	2.30
509	NASDAQ	SVA	Fri, Sep 26, 2008	2.70	2.74	2.56	2.72
508	NASDAQ	SVA	Thu, Sep 25, 2008	2.93	2.93	2.66	2.80
507	NASDAQ	SVA	Wed, Sep 24, 2008	2.95	2.95	2.55	2.92
506	NASDAQ	SVA	Tue, Sep 23, 2008	2.82	2.89	2.68	2.80
505	NASDAQ	SVA	Mon, Sep 22, 2008	2.56	2.81	2.56	2.81
504	NASDAQ	SVA	Fri, Sep 19, 2008	2.41	2.64	2.41	2.50
503	NASDAQ	SVA	Thu, Sep 18, 2008	2.56	2.68	2.13	2.40
502	NASDAQ	SVA	Wed, Sep 17, 2008	2.83	2.95	2.55	2.56
501	NASDAQ	SVA	Tue, Sep 16, 2008	3.08	3.08	2.79	2.89
500	NASDAQ	SVA	Mon, Sep 15, 2008	3.13	3.13	2.89	3.03
499	NASDAQ	SVA	Fri, Sep 12, 2008	3.17	3.17	3.05	3.13
498	NASDAQ	SVA	Thu, Sep 11, 2008	3.20	3.20	3.05	3.15
497	NASDAQ	SVA	Wed, Sep 10, 2008	3.21	3.28	3.08	3.19
496	NASDAQ	SVA	Tue, Sep 9, 2008	3.22	3.27	3.11	3.20
495	NASDAQ	SVA	Mon, Sep 8, 2008	3.21	3.24	3.15	3.18
494	NASDAQ	SVA	Fri, Sep 5, 2008	3.28	3.28	3.05	3.10
493	NASDAQ	SVA	Thu, Sep 4, 2008	3.27	3.27	3.10	3.23
492	NASDAQ	SVA	Wed, Sep 3, 2008	3.31	3.36	3.15	3.22
491	NASDAQ	SVA	Tue, Sep 2, 2008	3.40	3.44	3.20	3.25
490	NASDAQ	SVA	Fri, Aug 29, 2008	3.38	3.38	3.25	3.32
489	NASDAQ	SVA	Thu, Aug 28, 2008	3.35	3.35	3.25	3.33
488	NASDAQ	SVA	Wed, Aug 27, 2008	3.46	3.46	3.25	3.31
487	NASDAQ	SVA	Tue, Aug 26, 2008	3.41	3.46	3.33	3.35
486	NASDAQ	SVA	Mon, Aug 25, 2008	3.35	3.41	3.22	3.34
485	NASDAQ	SVA	Fri, Aug 22, 2008	3.20	3.30	3.20	3.27
484	NASDAQ	SVA	Thu, Aug 21, 2008	3.24	3.28	3.20	3.20
483	NASDAQ	SVA	Wed, Aug 20, 2008	3.21	3.28	3.20	3.24
482	NASDAQ	SVA	Tue, Aug 19, 2008	3.36	3.37	3.20	3.20
481	NASDAQ	SVA	Mon, Aug 18, 2008	3.42	3.42	3.28	3.31
480	NASDAQ	SVA	Fri, Aug 15, 2008	3.45	3.45	3.33	3.40
479	NASDAQ	SVA	Thu, Aug 14, 2008	3.61	3.61	3.38	3.50
478	NASDAQ	SVA	Wed, Aug 13, 2008	3.85	3.90	3.52	3.52
477	NASDAQ	SVA	Tue, Aug 12, 2008	3.70	3.75	3.64	3.75
476	NASDAQ	SVA	Mon, Aug 11, 2008	3.74	3.75	3.61	3.70
475	NASDAQ	SVA	Fri, Aug 8, 2008	3.67	3.75	3.58	3.69
474	NASDAQ	SVA	Thu, Aug 7, 2008	3.51	3.74	3.44	3.64
473	NASDAQ	SVA	Wed, Aug 6, 2008	3.37	3.55	3.36	3.37
472	NASDAQ	SVA	Tue, Aug 5, 2008	3.50	3.51	3.30	3.35
471	NASDAQ	SVA	Mon, Aug 4, 2008	3.54	3.54	3.26	3.36
470	NASDAQ	SVA	Fri, Aug 1, 2008	3.59	3.59	3.44	3.47
469	NASDAQ	SVA	Thu, Jul 31, 2008	3.52	3.58	3.50	3.51
468	NASDAQ	SVA	Wed, Jul 30, 2008	3.43	3.55	3.41	3.52
467	NASDAQ	SVA	Tue, Jul 29, 2008	3.42	3.55	3.42	3.47
466	NASDAQ	SVA	Mon, Jul 28, 2008	3.61	3.64	3.41	3.45
465	NASDAQ	SVA	Fri, Jul 25, 2008	3.73	3.73	3.60	3.62
464	NASDAQ	SVA	Thu, Jul 24, 2008	3.60	3.72	3.60	3.63
463	NASDAQ	SVA	Wed, Jul 23, 2008	3.81	3.85	3.60	3.70
462	NASDAQ	SVA	Tue, Jul 22, 2008	3.73	3.80	3.61	3.74
461	NASDAQ	SVA	Mon, Jul 21, 2008	3.82	3.83	3.65	3.70
460	NASDAQ	SVA	Fri, Jul 18, 2008	3.85	3.85	3.70	3.76
459	NASDAQ	SVA	Thu, Jul 17, 2008	3.75	3.85	3.65	3.80
458	NASDAQ	SVA	Wed, Jul 16, 2008	3.64	3.82	3.52	3.76
457	NASDAQ	SVA	Tue, Jul 15, 2008	3.35	3.70	3.30	3.61
456	NASDAQ	SVA	Mon, Jul 14, 2008	3.45	3.48	3.28	3.40
455	NASDAQ	SVA	Fri, Jul 11, 2008	3.29	3.35	3.22	3.28
454	NASDAQ	SVA	Thu, Jul 10, 2008	3.25	3.30	3.12	3.28
453	NASDAQ	SVA	Wed, Jul 9, 2008	3.26	3.44	3.11	3.22
452	NASDAQ	SVA	Tue, Jul 8, 2008	3.18	3.20	3.03	3.14
451	NASDAQ	SVA	Mon, Jul 7, 2008	3.15	3.30	3.13	3.16
450	NASDAQ	SVA	Thu, Jul 3, 2008	3.12	3.24	3.06	3.19
449	NASDAQ	SVA	Wed, Jul 2, 2008	3.10	3.19	3.08	3.14
448	NASDAQ	SVA	Tue, Jul 1, 2008	3.28	3.43	3.08	3.10
447	NASDAQ	SVA	Mon, Jun 30, 2008	3.42	3.53	3.25	3.29
446	NASDAQ	SVA	Fri, Jun 27, 2008	3.52	3.52	3.42	3.43
445	NASDAQ	SVA	Thu, Jun 26, 2008	3.58	3.58	3.48	3.48
444	NASDAQ	SVA	Wed, Jun 25, 2008	3.51	3.57	3.50	3.55
443	NASDAQ	SVA	Tue, Jun 24, 2008	3.55	3.57	3.48	3.48
442	NASDAQ	SVA	Mon, Jun 23, 2008	3.54	3.58	3.50	3.57
441	NASDAQ	SVA	Fri, Jun 20, 2008	3.62	3.64	3.51	3.58
440	NASDAQ	SVA	Thu, Jun 19, 2008	3.72	3.72	3.62	3.62
439	NASDAQ	SVA	Wed, Jun 18, 2008	3.79	3.83	3.62	3.72
438	NASDAQ	SVA	Tue, Jun 17, 2008	3.89	3.89	3.76	3.80
437	NASDAQ	SVA	Mon, Jun 16, 2008	3.95	3.95	3.76	3.82
436	NASDAQ	SVA	Fri, Jun 13, 2008	3.83	3.93	3.73	3.90
435	NASDAQ	SVA	Thu, Jun 12, 2008	3.75	3.84	3.70	3.84
434	NASDAQ	SVA	Wed, Jun 11, 2008	3.83	3.84	3.62	3.72
433	NASDAQ	SVA	Tue, Jun 10, 2008	3.70	3.85	3.50	3.83
432	NASDAQ	SVA	Mon, Jun 9, 2008	3.95	3.95	3.68	3.75
431	NASDAQ	SVA	Fri, Jun 6, 2008	4.08	4.08	3.84	3.92
430	NASDAQ	SVA	Thu, Jun 5, 2008	4.08	4.08	4.00	4.05
429	NASDAQ	SVA	Wed, Jun 4, 2008	4.01	4.10	4.00	4.05
428	NASDAQ	SVA	Tue, Jun 3, 2008	4.12	4.12	4.01	4.05
427	NASDAQ	SVA	Mon, Jun 2, 2008	4.14	4.14	4.03	4.08
426	NASDAQ	SVA	Fri, May 30, 2008	4.00	4.10	4.00	4.09
425	NASDAQ	SVA	Thu, May 29, 2008	4.07	4.07	3.98	4.02
424	NASDAQ	SVA	Wed, May 28, 2008	4.08	4.10	3.99	4.03
423	NASDAQ	SVA	Tue, May 27, 2008	4.09	4.20	3.97	4.10
422	NASDAQ	SVA	Fri, May 23, 2008	4.17	4.17	4.02	4.15
421	NASDAQ	SVA	Thu, May 22, 2008	4.13	4.13	4.02	4.13
420	NASDAQ	SVA	Wed, May 21, 2008	4.18	4.19	4.06	4.18
419	NASDAQ	SVA	Tue, May 20, 2008	4.31	4.41	4.00	4.17
418	NASDAQ	SVA	Mon, May 19, 2008	4.46	4.46	4.26	4.36
417	NASDAQ	SVA	Fri, May 16, 2008	4.50	4.55	4.00	4.26
416	NASDAQ	SVA	Thu, May 15, 2008	4.07	4.43	4.06	4.34
415	NASDAQ	SVA	Wed, May 14, 2008	3.91	4.05	3.90	4.05
414	NASDAQ	SVA	Tue, May 13, 2008	3.96	4.02	3.82	3.90
413	NASDAQ	SVA	Mon, May 12, 2008	3.76	4.01	3.76	3.95
412	NASDAQ	SVA	Fri, May 9, 2008	3.66	3.87	3.64	3.80
411	NASDAQ	SVA	Thu, May 8, 2008	3.69	3.71	3.65	3.68
410	NASDAQ	SVA	Wed, May 7, 2008	3.86	3.86	3.70	3.70
409	NASDAQ	SVA	Tue, May 6, 2008	3.91	3.91	3.66	3.86
408	NASDAQ	SVA	Mon, May 5, 2008	3.82	3.89	3.75	3.87
407	NASDAQ	SVA	Fri, May 2, 2008	3.92	4.02	3.81	3.88
406	NASDAQ	SVA	Thu, May 1, 2008	3.84	3.95	3.83	3.92
405	NASDAQ	SVA	Wed, Apr 30, 2008	3.75	3.85	3.69	3.85
404	NASDAQ	SVA	Tue, Apr 29, 2008	3.62	3.74	3.60	3.71
403	NASDAQ	SVA	Mon, Apr 28, 2008	3.68	3.70	3.56	3.68
402	NASDAQ	SVA	Fri, Apr 25, 2008	3.75	3.77	3.62	3.68
401	NASDAQ	SVA	Thu, Apr 24, 2008	3.82	3.87	3.73	3.75
400	NASDAQ	SVA	Wed, Apr 23, 2008	3.90	3.90	3.75	3.82
399	NASDAQ	SVA	Tue, Apr 22, 2008	3.87	3.87	3.80	3.84
398	NASDAQ	SVA	Mon, Apr 21, 2008	3.85	3.90	3.80	3.83
397	NASDAQ	SVA	Fri, Apr 18, 2008	3.80	3.89	3.80	3.84
396	NASDAQ	SVA	Thu, Apr 17, 2008	3.88	3.88	3.60	3.79
395	NASDAQ	SVA	Wed, Apr 16, 2008	3.62	3.94	3.61	3.84
394	NASDAQ	SVA	Tue, Apr 15, 2008	3.65	3.83	3.58	3.60
393	NASDAQ	SVA	Mon, Apr 14, 2008	3.76	3.80	3.60	3.68
392	NASDAQ	SVA	Fri, Apr 11, 2008	3.99	3.99	3.73	3.76
391	NASDAQ	SVA	Thu, Apr 10, 2008	4.16	4.16	3.94	3.97
390	NASDAQ	SVA	Wed, Apr 9, 2008	4.01	4.15	4.00	4.04
389	NASDAQ	SVA	Tue, Apr 8, 2008	4.01	4.21	4.01	4.06
388	NASDAQ	SVA	Mon, Apr 7, 2008	4.25	4.25	4.02	4.10
387	NASDAQ	SVA	Fri, Apr 4, 2008	4.25	4.25	4.10	4.18
386	NASDAQ	SVA	Thu, Apr 3, 2008	4.04	4.27	3.93	4.19
385	NASDAQ	SVA	Wed, Apr 2, 2008	4.12	4.15	3.90	4.00
384	NASDAQ	SVA	Tue, Apr 1, 2008	3.60	3.84	3.53	3.83
383	NASDAQ	SVA	Mon, Mar 31, 2008	4.10	4.15	3.40	3.64
382	NASDAQ	SVA	Fri, Mar 28, 2008	3.70	3.95	3.64	3.80
381	NASDAQ	SVA	Thu, Mar 27, 2008	3.56	3.79	3.56	3.62
380	NASDAQ	SVA	Wed, Mar 26, 2008	3.60	3.71	3.53	3.53
379	NASDAQ	SVA	Tue, Mar 25, 2008	3.60	3.74	3.50	3.64
378	NASDAQ	SVA	Mon, Mar 24, 2008	3.20	3.69	3.18	3.69
377	NASDAQ	SVA	Thu, Mar 20, 2008	3.30	3.30	3.08	3.20
376	NASDAQ	SVA	Wed, Mar 19, 2008	3.41	3.48	3.15	3.25
375	NASDAQ	SVA	Tue, Mar 18, 2008	3.36	3.48	3.30	3.48
374	NASDAQ	SVA	Mon, Mar 17, 2008	3.68	3.68	3.35	3.39
373	NASDAQ	SVA	Fri, Mar 14, 2008	3.86	3.95	3.71	3.73
372	NASDAQ	SVA	Thu, Mar 13, 2008	4.00	4.00	3.76	3.89
371	NASDAQ	SVA	Wed, Mar 12, 2008	3.71	3.95	3.70	3.93
370	NASDAQ	SVA	Tue, Mar 11, 2008	3.81	3.85	3.70	3.77
369	NASDAQ	SVA	Mon, Mar 10, 2008	3.62	3.84	3.52	3.72
368	NASDAQ	SVA	Fri, Mar 7, 2008	3.85	3.89	3.77	3.84
367	NASDAQ	SVA	Thu, Mar 6, 2008	3.86	3.95	3.85	3.85
366	NASDAQ	SVA	Wed, Mar 5, 2008	4.00	4.02	3.89	3.90
365	NASDAQ	SVA	Tue, Mar 4, 2008	4.05	4.11	3.92	4.00
364	NASDAQ	SVA	Mon, Mar 3, 2008	4.11	4.20	3.95	3.98
363	NASDAQ	SVA	Fri, Feb 29, 2008	4.10	4.20	4.05	4.05
362	NASDAQ	SVA	Thu, Feb 28, 2008	3.99	4.26	3.99	4.14
361	NASDAQ	SVA	Wed, Feb 27, 2008	3.99	4.08	3.99	4.01
360	NASDAQ	SVA	Tue, Feb 26, 2008	4.19	4.19	4.01	4.05
359	NASDAQ	SVA	Mon, Feb 25, 2008	4.12	4.21	4.06	4.11
358	NASDAQ	SVA	Fri, Feb 22, 2008	4.06	4.12	3.94	4.08
357	NASDAQ	SVA	Thu, Feb 21, 2008	4.13	4.27	3.95	3.95
356	NASDAQ	SVA	Wed, Feb 20, 2008	3.95	4.15	3.95	4.10
355	NASDAQ	SVA	Tue, Feb 19, 2008	3.98	4.08	3.93	4.05
354	NASDAQ	SVA	Fri, Feb 15, 2008	4.00	4.05	3.90	3.91
353	NASDAQ	SVA	Thu, Feb 14, 2008	3.94	4.10	3.90	4.05
352	NASDAQ	SVA	Wed, Feb 13, 2008	4.12	4.12	3.95	3.97
351	NASDAQ	SVA	Tue, Feb 12, 2008	3.91	4.11	3.85	4.05
350	NASDAQ	SVA	Mon, Feb 11, 2008	3.85	3.97	3.81	3.90
349	NASDAQ	SVA	Fri, Feb 8, 2008	3.91	3.94	3.81	3.82
348	NASDAQ	SVA	Thu, Feb 7, 2008	3.88	3.93	3.82	3.88
347	NASDAQ	SVA	Wed, Feb 6, 2008	3.94	4.05	3.88	3.88
346	NASDAQ	SVA	Tue, Feb 5, 2008	4.11	4.11	3.90	3.91
345	NASDAQ	SVA	Mon, Feb 4, 2008	3.91	4.20	3.91	4.14
344	NASDAQ	SVA	Fri, Feb 1, 2008	3.94	4.05	3.89	3.91
343	NASDAQ	SVA	Thu, Jan 31, 2008	4.05	4.13	3.94	3.99
342	NASDAQ	SVA	Wed, Jan 30, 2008	4.00	4.15	3.94	4.10
341	NASDAQ	SVA	Tue, Jan 29, 2008	3.78	4.09	3.78	4.05
340	NASDAQ	SVA	Mon, Jan 28, 2008	3.82	4.00	3.82	3.86
339	NASDAQ	SVA	Fri, Jan 25, 2008	4.34	4.35	4.04	4.05
338	NASDAQ	SVA	Thu, Jan 24, 2008	4.20	4.26	4.05	4.26
337	NASDAQ	SVA	Wed, Jan 23, 2008	3.62	4.30	3.62	4.14
336	NASDAQ	SVA	Tue, Jan 22, 2008	3.80	3.85	3.58	3.76
335	NASDAQ	SVA	Fri, Jan 18, 2008	4.19	4.24	3.90	3.95
334	NASDAQ	SVA	Thu, Jan 17, 2008	4.22	4.40	4.08	4.08
333	NASDAQ	SVA	Wed, Jan 16, 2008	4.30	4.45	4.13	4.25
332	NASDAQ	SVA	Tue, Jan 15, 2008	4.42	4.48	4.19	4.35
331	NASDAQ	SVA	Mon, Jan 14, 2008	4.36	4.48	4.30	4.48
330	NASDAQ	SVA	Fri, Jan 11, 2008	4.43	4.49	4.16	4.29
329	NASDAQ	SVA	Thu, Jan 10, 2008	4.06	4.50	3.97	4.50
328	NASDAQ	SVA	Wed, Jan 9, 2008	4.18	4.18	3.88	4.08
327	NASDAQ	SVA	Tue, Jan 8, 2008	4.49	4.69	4.10	4.12
326	NASDAQ	SVA	Mon, Jan 7, 2008	4.85	4.95	4.40	4.53
325	NASDAQ	SVA	Fri, Jan 4, 2008	5.18	5.22	4.85	4.88
324	NASDAQ	SVA	Thu, Jan 3, 2008	5.01	5.20	4.99	5.18
323	NASDAQ	SVA	Wed, Jan 2, 2008	5.19	5.22	4.92	5.04
322	NASDAQ	SVA	Mon, Dec 31, 2007	5.16	5.45	5.00	5.12
321	NASDAQ	SVA	Fri, Dec 28, 2007	4.83	5.50	4.75	5.20
320	NASDAQ	SVA	Thu, Dec 27, 2007	4.97	4.99	4.70	4.75
319	NASDAQ	SVA	Wed, Dec 26, 2007	5.00	5.00	4.55	4.95
318	NASDAQ	SVA	Mon, Dec 24, 2007	4.40	4.99	4.20	4.88
317	NASDAQ	SVA	Fri, Dec 21, 2007	3.93	4.16	3.93	4.06
316	NASDAQ	SVA	Thu, Dec 20, 2007	4.07	4.08	3.87	3.90
315	NASDAQ	SVA	Wed, Dec 19, 2007	4.04	4.11	3.90	4.01
314	NASDAQ	SVA	Tue, Dec 18, 2007	4.03	4.09	3.72	3.98
313	NASDAQ	SVA	Mon, Dec 17, 2007	4.13	4.25	4.02	4.03
312	NASDAQ	SVA	Fri, Dec 14, 2007	4.20	4.23	4.01	4.13
311	NASDAQ	SVA	Thu, Dec 13, 2007	4.48	4.60	4.06	4.23
310	NASDAQ	SVA	Wed, Dec 12, 2007	4.89	4.89	4.30	4.50
309	NASDAQ	SVA	Tue, Dec 11, 2007	3.88	4.63	3.84	4.35
308	NASDAQ	SVA	Mon, Dec 10, 2007	3.33	3.67	3.32	3.54
307	NASDAQ	SVA	Fri, Dec 7, 2007	3.78	3.80	3.36	3.43
306	NASDAQ	SVA	Thu, Dec 6, 2007	3.81	4.13	3.63	3.72
305	NASDAQ	SVA	Wed, Dec 5, 2007	3.78	3.98	3.73	3.85
304	NASDAQ	SVA	Tue, Dec 4, 2007	3.95	3.95	3.64	3.75
303	NASDAQ	SVA	Mon, Dec 3, 2007	4.10	4.14	3.90	3.90
302	NASDAQ	SVA	Fri, Nov 30, 2007	4.24	4.24	3.95	4.08
301	NASDAQ	SVA	Thu, Nov 29, 2007	3.94	4.21	3.91	4.13
300	NASDAQ	SVA	Wed, Nov 28, 2007	3.76	4.00	3.51	3.90
299	NASDAQ	SVA	Tue, Nov 27, 2007	4.30	4.34	3.50	3.55
298	NASDAQ	SVA	Mon, Nov 26, 2007	4.66	4.66	4.15	4.17
297	NASDAQ	SVA	Fri, Nov 23, 2007	4.06	4.60	4.06	4.60
296	NASDAQ	SVA	Wed, Nov 21, 2007	4.77	4.77	4.12	4.30
295	NASDAQ	SVA	Tue, Nov 20, 2007	4.96	4.96	4.54	4.83
294	NASDAQ	SVA	Mon, Nov 19, 2007	5.45	5.45	4.51	4.76
293	NASDAQ	SVA	Fri, Nov 16, 2007	5.60	5.67	5.42	5.45
292	NASDAQ	SVA	Thu, Nov 15, 2007	5.72	5.85	5.52	5.57
291	NASDAQ	SVA	Wed, Nov 14, 2007	5.56	6.09	5.51	5.82
290	NASDAQ	SVA	Tue, Nov 13, 2007	5.90	6.15	5.41	5.65
289	NASDAQ	SVA	Mon, Nov 12, 2007	6.76	6.83	5.90	5.90
288	NASDAQ	SVA	Fri, Nov 9, 2007	6.30	6.98	6.09	6.75
287	NASDAQ	SVA	Thu, Nov 8, 2007	6.15	6.25	5.96	6.21
286	NASDAQ	SVA	Wed, Nov 7, 2007	6.00	6.08	5.95	6.05
285	NASDAQ	SVA	Tue, Nov 6, 2007	6.11	6.11	5.86	6.09
284	NASDAQ	SVA	Mon, Nov 5, 2007	5.96	6.13	5.81	6.07
283	NASDAQ	SVA	Fri, Nov 2, 2007	6.01	6.30	5.98	6.15
282	NASDAQ	SVA	Thu, Nov 1, 2007	6.15	6.18	6.00	6.01
281	NASDAQ	SVA	Wed, Oct 31, 2007	5.80	6.20	5.80	6.17
280	NASDAQ	SVA	Tue, Oct 30, 2007	5.88	5.92	5.66	5.82
279	NASDAQ	SVA	Mon, Oct 29, 2007	5.41	5.95	5.41	5.92
278	NASDAQ	SVA	Fri, Oct 26, 2007	5.75	5.80	5.35	5.62
277	NASDAQ	SVA	Thu, Oct 25, 2007	5.75	5.86	5.70	5.72
276	NASDAQ	SVA	Wed, Oct 24, 2007	5.88	5.88	5.63	5.75
275	NASDAQ	SVA	Tue, Oct 23, 2007	5.85	5.99	5.70	5.85
274	NASDAQ	SVA	Mon, Oct 22, 2007	5.65	6.07	5.52	5.86
273	NASDAQ	SVA	Fri, Oct 19, 2007	6.00	6.00	5.20	5.74
272	NASDAQ	SVA	Thu, Oct 18, 2007	5.99	6.09	5.93	6.01
271	NASDAQ	SVA	Wed, Oct 17, 2007	6.05	6.24	5.90	5.99
270	NASDAQ	SVA	Tue, Oct 16, 2007	6.25	6.26	6.00	6.05
269	NASDAQ	SVA	Mon, Oct 15, 2007	6.35	6.35	6.00	6.30
268	NASDAQ	SVA	Fri, Oct 12, 2007	6.06	6.39	5.90	6.25
267	NASDAQ	SVA	Thu, Oct 11, 2007	5.70	6.48	5.69	6.10
266	NASDAQ	SVA	Wed, Oct 10, 2007	5.77	5.84	5.60	5.68
265	NASDAQ	SVA	Tue, Oct 9, 2007	5.69	5.80	5.55	5.76
264	NASDAQ	SVA	Mon, Oct 8, 2007	5.70	5.78	5.48	5.66
263	NASDAQ	SVA	Fri, Oct 5, 2007	5.83	5.90	5.42	5.70
262	NASDAQ	SVA	Thu, Oct 4, 2007	5.90	5.94	5.73	5.83
261	NASDAQ	SVA	Wed, Oct 3, 2007	5.65	5.94	5.46	5.93
260	NASDAQ	SVA	Tue, Oct 2, 2007	5.85	6.09	5.45	5.75
259	NASDAQ	SVA	Mon, Oct 1, 2007	5.54	5.95	5.38	5.85
258	NASDAQ	SVA	Fri, Sep 28, 2007	5.50	5.65	5.35	5.45
257	NASDAQ	SVA	Thu, Sep 27, 2007	5.33	9.50	5.15	5.76
256	NASDAQ	SVA	Wed, Sep 26, 2007	4.60	5.18	4.60	5.11
255	NASDAQ	SVA	Tue, Sep 25, 2007	4.42	4.60	4.20	4.58
254	NASDAQ	SVA	Mon, Sep 24, 2007	4.78	4.80	4.31	4.50
253	NASDAQ	SVA	Fri, Sep 21, 2007	4.39	4.83	4.35	4.83
252	NASDAQ	SVA	Thu, Sep 20, 2007	4.06	4.50	4.06	4.35
251	NASDAQ	SVA	Wed, Sep 19, 2007	3.80	4.23	3.77	4.06
250	NASDAQ	SVA	Tue, Sep 18, 2007	3.69	3.83	3.62	3.78
249	NASDAQ	SVA	Mon, Sep 17, 2007	3.71	3.84	3.55	3.68
248	NASDAQ	SVA	Fri, Sep 14, 2007	3.57	3.70	3.51	3.69
247	NASDAQ	SVA	Thu, Sep 13, 2007	3.58	3.75	3.48	3.57
246	NASDAQ	SVA	Wed, Sep 12, 2007	3.42	3.91	3.42	3.59
245	NASDAQ	SVA	Tue, Sep 11, 2007	3.40	3.56	3.40	3.54
244	NASDAQ	SVA	Mon, Sep 10, 2007	3.41	3.48	3.30	3.36
243	NASDAQ	SVA	Fri, Sep 7, 2007	3.40	3.50	3.35	3.44
242	NASDAQ	SVA	Thu, Sep 6, 2007	3.60	3.64	3.39	3.45
241	NASDAQ	SVA	Wed, Sep 5, 2007	3.31	3.67	3.31	3.60
240	NASDAQ	SVA	Tue, Sep 4, 2007	3.17	3.40	3.12	3.36
239	NASDAQ	SVA	Fri, Aug 31, 2007	3.10	3.12	3.07	3.11
238	NASDAQ	SVA	Thu, Aug 30, 2007	3.09	3.12	3.04	3.05
237	NASDAQ	SVA	Wed, Aug 29, 2007	3.00	3.07	3.00	3.07
236	NASDAQ	SVA	Tue, Aug 28, 2007	3.16	3.16	2.94	2.99
235	NASDAQ	SVA	Mon, Aug 27, 2007	3.10	3.16	3.10	3.16
234	NASDAQ	SVA	Fri, Aug 24, 2007	3.05	3.17	3.03	3.09
233	NASDAQ	SVA	Thu, Aug 23, 2007	3.12	3.13	3.04	3.05
232	NASDAQ	SVA	Wed, Aug 22, 2007	3.06	3.15	3.06	3.08
231	NASDAQ	SVA	Tue, Aug 21, 2007	3.18	3.23	3.04	3.04
230	NASDAQ	SVA	Mon, Aug 20, 2007	3.07	3.26	2.92	3.22
229	NASDAQ	SVA	Fri, Aug 17, 2007	3.22	3.47	2.89	3.01
228	NASDAQ	SVA	Thu, Aug 16, 2007	2.79	3.18	2.67	3.13
227	NASDAQ	SVA	Wed, Aug 15, 2007	2.70	2.72	2.60	2.62
226	NASDAQ	SVA	Tue, Aug 14, 2007	2.77	2.78	2.65	2.71
225	NASDAQ	SVA	Mon, Aug 13, 2007	2.67	2.75	2.57	2.71
224	NASDAQ	SVA	Fri, Aug 10, 2007	2.58	2.64	2.50	2.64
223	NASDAQ	SVA	Thu, Aug 9, 2007	2.60	2.69	2.59	2.65
222	NASDAQ	SVA	Wed, Aug 8, 2007	2.58	2.68	2.58	2.68
221	NASDAQ	SVA	Tue, Aug 7, 2007	2.54	2.62	2.50	2.62
220	NASDAQ	SVA	Mon, Aug 6, 2007	2.66	2.70	2.52	2.57
219	NASDAQ	SVA	Fri, Aug 3, 2007	2.65	2.72	2.65	2.69
218	NASDAQ	SVA	Thu, Aug 2, 2007	2.71	2.75	2.60	2.68
217	NASDAQ	SVA	Wed, Aug 1, 2007	2.80	2.82	2.70	2.71
216	NASDAQ	SVA	Tue, Jul 31, 2007	2.66	2.70	2.64	2.68
215	NASDAQ	SVA	Mon, Jul 30, 2007	2.65	2.71	2.62	2.68
214	NASDAQ	SVA	Fri, Jul 27, 2007	2.65	2.73	2.62	2.71
213	NASDAQ	SVA	Thu, Jul 26, 2007	2.68	2.68	2.61	2.66
212	NASDAQ	SVA	Wed, Jul 25, 2007	2.66	2.70	2.65	2.70
211	NASDAQ	SVA	Tue, Jul 24, 2007	2.70	2.73	2.67	2.68
210	NASDAQ	SVA	Mon, Jul 23, 2007	2.70	2.71	2.65	2.68
209	NASDAQ	SVA	Fri, Jul 20, 2007	2.69	2.70	2.62	2.70
208	NASDAQ	SVA	Thu, Jul 19, 2007	2.64	2.69	2.61	2.65
207	NASDAQ	SVA	Wed, Jul 18, 2007	2.66	2.68	2.63	2.64
206	NASDAQ	SVA	Tue, Jul 17, 2007	2.73	2.73	2.66	2.68
205	NASDAQ	SVA	Mon, Jul 16, 2007	2.70	2.76	2.65	2.75
204	NASDAQ	SVA	Fri, Jul 13, 2007	2.74	2.75	2.69	2.75
203	NASDAQ	SVA	Thu, Jul 12, 2007	2.76	2.80	2.75	2.77
202	NASDAQ	SVA	Wed, Jul 11, 2007	2.90	2.91	2.70	2.78
201	NASDAQ	SVA	Tue, Jul 10, 2007	2.98	3.06	2.91	2.92
200	NASDAQ	SVA	Mon, Jul 9, 2007	2.78	3.02	2.78	2.95
199	NASDAQ	SVA	Fri, Jul 6, 2007	2.65	2.83	2.64	2.80
198	NASDAQ	SVA	Thu, Jul 5, 2007	2.61	2.66	2.60	2.66
197	NASDAQ	SVA	Tue, Jul 3, 2007	2.70	2.70	2.64	2.67
196	NASDAQ	SVA	Mon, Jul 2, 2007	2.59	2.70	2.59	2.67
195	NASDAQ	SVA	Fri, Jun 29, 2007	2.65	2.68	2.56	2.62
194	NASDAQ	SVA	Thu, Jun 28, 2007	2.65	2.70	2.62	2.62
193	NASDAQ	SVA	Wed, Jun 27, 2007	2.65	2.71	2.65	2.71
192	NASDAQ	SVA	Tue, Jun 26, 2007	2.59	2.68	2.59	2.65
191	NASDAQ	SVA	Mon, Jun 25, 2007	2.63	2.69	2.58	2.64
190	NASDAQ	SVA	Fri, Jun 22, 2007	2.69	2.70	2.60	2.61
189	NASDAQ	SVA	Thu, Jun 21, 2007	2.64	2.68	2.61	2.68
188	NASDAQ	SVA	Wed, Jun 20, 2007	2.68	2.70	2.60	2.65
187	NASDAQ	SVA	Tue, Jun 19, 2007	2.63	2.71	2.63	2.68
186	NASDAQ	SVA	Mon, Jun 18, 2007	2.63	2.71	2.63	2.67
185	NASDAQ	SVA	Fri, Jun 15, 2007	2.62	2.71	2.62	2.66
184	NASDAQ	SVA	Thu, Jun 14, 2007	2.70	2.74	2.63	2.67
183	NASDAQ	SVA	Wed, Jun 13, 2007	2.67	2.73	2.67	2.69
182	NASDAQ	SVA	Tue, Jun 12, 2007	2.65	2.75	2.62	2.67
181	NASDAQ	SVA	Mon, Jun 11, 2007	2.57	2.75	2.57	2.65
180	NASDAQ	SVA	Fri, Jun 8, 2007	2.58	2.68	2.56	2.64
179	NASDAQ	SVA	Thu, Jun 7, 2007	2.61	2.78	2.55	2.59
178	NASDAQ	SVA	Wed, Jun 6, 2007	2.66	2.73	2.60	2.65
177	NASDAQ	SVA	Tue, Jun 5, 2007	2.75	2.78	2.67	2.70
176	NASDAQ	SVA	Mon, Jun 4, 2007	2.75	2.84	2.75	2.76
175	NASDAQ	SVA	Fri, Jun 1, 2007	2.91	2.91	2.72	2.80
174	NASDAQ	SVA	Thu, May 31, 2007	2.75	2.91	2.75	2.87
173	NASDAQ	SVA	Wed, May 30, 2007	2.76	2.86	2.70	2.71
172	NASDAQ	SVA	Tue, May 29, 2007	2.75	2.89	2.72	2.76
171	NASDAQ	SVA	Fri, May 25, 2007	2.71	2.79	2.56	2.73
170	NASDAQ	SVA	Thu, May 24, 2007	2.85	2.89	2.70	2.76
169	NASDAQ	SVA	Wed, May 23, 2007	2.94	2.97	2.86	2.88
168	NASDAQ	SVA	Tue, May 22, 2007	2.98	2.98	2.86	2.94
167	NASDAQ	SVA	Mon, May 21, 2007	3.00	3.05	2.91	3.00
166	NASDAQ	SVA	Fri, May 18, 2007	3.05	3.07	3.00	3.01
165	NASDAQ	SVA	Thu, May 17, 2007	3.01	3.09	3.01	3.07
164	NASDAQ	SVA	Wed, May 16, 2007	3.03	3.08	3.00	3.04
163	NASDAQ	SVA	Tue, May 15, 2007	3.17	3.17	3.04	3.06
162	NASDAQ	SVA	Mon, May 14, 2007	3.20	3.23	3.10	3.17
161	NASDAQ	SVA	Fri, May 11, 2007	3.18	3.22	3.18	3.19
160	NASDAQ	SVA	Thu, May 10, 2007	3.17	3.22	3.16	3.17
159	NASDAQ	SVA	Wed, May 9, 2007	3.19	3.22	3.10	3.16
158	NASDAQ	SVA	Tue, May 8, 2007	3.10	3.11	3.06	3.10
157	NASDAQ	SVA	Mon, May 7, 2007	3.02	3.12	3.01	3.10
156	NASDAQ	SVA	Fri, May 4, 2007	3.19	3.19	3.09	3.11
155	NASDAQ	SVA	Thu, May 3, 2007	3.10	3.24	3.10	3.18
154	NASDAQ	SVA	Wed, May 2, 2007	3.09	3.15	3.09	3.12
153	NASDAQ	SVA	Tue, May 1, 2007	3.05	3.14	3.01	3.12
152	NASDAQ	SVA	Mon, Apr 30, 2007	3.05	3.07	3.00	3.07
151	NASDAQ	SVA	Fri, Apr 27, 2007	3.10	3.10	3.06	3.09
150	NASDAQ	SVA	Thu, Apr 26, 2007	3.10	3.15	3.05	3.10
149	NASDAQ	SVA	Wed, Apr 25, 2007	3.21	3.21	3.10	3.14
148	NASDAQ	SVA	Tue, Apr 24, 2007	3.25	3.25	3.18	3.19
147	NASDAQ	SVA	Mon, Apr 23, 2007	3.31	3.35	3.20	3.23
146	NASDAQ	SVA	Fri, Apr 20, 2007	3.47	3.50	3.31	3.36
145	NASDAQ	SVA	Thu, Apr 19, 2007	3.19	3.46	3.19	3.46
144	NASDAQ	SVA	Wed, Apr 18, 2007	3.21	3.23	3.08	3.20
143	NASDAQ	SVA	Tue, Apr 17, 2007	3.35	3.38	3.21	3.29
142	NASDAQ	SVA	Mon, Apr 16, 2007	3.39	3.45	3.32	3.40
141	NASDAQ	SVA	Fri, Apr 13, 2007	3.45	3.52	3.35	3.39
140	NASDAQ	SVA	Thu, Apr 12, 2007	3.79	3.83	3.25	3.40
139	NASDAQ	SVA	Wed, Apr 11, 2007	3.40	3.62	3.37	3.50
138	NASDAQ	SVA	Tue, Apr 10, 2007	3.20	3.38	3.19	3.36
137	NASDAQ	SVA	Mon, Apr 9, 2007	3.04	3.19	3.00	3.19
136	NASDAQ	SVA	Thu, Apr 5, 2007	3.03	3.09	3.03	3.03
135	NASDAQ	SVA	Wed, Apr 4, 2007	3.00	3.09	2.99	3.06
134	NASDAQ	SVA	Tue, Apr 3, 2007	3.03	3.10	3.02	3.03
133	NASDAQ	SVA	Mon, Apr 2, 2007	3.07	3.09	2.97	3.03
132	NASDAQ	SVA	Fri, Mar 30, 2007	3.06	3.13	2.97	3.04
131	NASDAQ	SVA	Thu, Mar 29, 2007	3.16	3.16	3.06	3.06
130	NASDAQ	SVA	Wed, Mar 28, 2007	3.10	3.18	3.08	3.15
129	NASDAQ	SVA	Tue, Mar 27, 2007	3.13	3.21	3.10	3.17
128	NASDAQ	SVA	Mon, Mar 26, 2007	3.11	3.18	3.07	3.17
127	NASDAQ	SVA	Fri, Mar 23, 2007	3.07	3.17	3.05	3.17
126	NASDAQ	SVA	Thu, Mar 22, 2007	3.18	3.18	3.08	3.15
125	NASDAQ	SVA	Wed, Mar 21, 2007	3.13	3.20	3.11	3.18
124	NASDAQ	SVA	Tue, Mar 20, 2007	3.11	3.15	3.02	3.13
123	NASDAQ	SVA	Mon, Mar 19, 2007	3.06	3.14	3.03	3.14
122	NASDAQ	SVA	Fri, Mar 16, 2007	3.10	3.11	3.03	3.10
121	NASDAQ	SVA	Thu, Mar 15, 2007	2.98	3.10	2.98	3.10
120	NASDAQ	SVA	Wed, Mar 14, 2007	2.98	3.03	2.95	2.97
119	NASDAQ	SVA	Tue, Mar 13, 2007	3.04	3.05	2.90	3.03
118	NASDAQ	SVA	Mon, Mar 12, 2007	3.11	3.12	3.03	3.05
117	NASDAQ	SVA	Fri, Mar 9, 2007	3.03	3.06	3.00	3.04
116	NASDAQ	SVA	Thu, Mar 8, 2007	3.05	3.08	2.90	3.05
115	NASDAQ	SVA	Wed, Mar 7, 2007	3.02	3.14	3.01	3.05
114	NASDAQ	SVA	Tue, Mar 6, 2007	2.89	3.18	2.88	3.07
113	NASDAQ	SVA	Mon, Mar 5, 2007	2.95	2.95	2.69	2.90
112	NASDAQ	SVA	Fri, Mar 2, 2007	3.14	3.14	2.95	3.02
111	NASDAQ	SVA	Thu, Mar 1, 2007	3.15	3.15	3.00	3.14
110	NASDAQ	SVA	Wed, Feb 28, 2007	3.15	3.18	3.07	3.15
109	NASDAQ	SVA	Tue, Feb 27, 2007	3.25	3.25	3.03	3.20
108	NASDAQ	SVA	Mon, Feb 26, 2007	3.20	3.40	3.17	3.35
107	NASDAQ	SVA	Fri, Feb 23, 2007	3.36	3.36	3.13	3.30
106	NASDAQ	SVA	Thu, Feb 22, 2007	3.35	3.55	3.23	3.36
105	NASDAQ	SVA	Wed, Feb 21, 2007	3.19	3.44	3.10	3.38
104	NASDAQ	SVA	Tue, Feb 20, 2007	3.14	3.25	2.95	3.22
103	NASDAQ	SVA	Fri, Feb 16, 2007	2.74	3.10	2.70	3.10
102	NASDAQ	SVA	Thu, Feb 15, 2007	2.66	2.76	2.62	2.71
101	NASDAQ	SVA	Wed, Feb 14, 2007	2.50	2.66	2.50	2.63
100	NASDAQ	SVA	Tue, Feb 13, 2007	2.60	2.70	2.52	2.53
99	NASDAQ	SVA	Mon, Feb 12, 2007	2.61	2.73	2.52	2.62
98	NASDAQ	SVA	Fri, Feb 9, 2007	2.80	2.80	2.65	2.65
97	NASDAQ	SVA	Thu, Feb 8, 2007	2.50	2.80	2.49	2.69
96	NASDAQ	SVA	Wed, Feb 7, 2007	2.52	2.59	2.35	2.46
95	NASDAQ	SVA	Tue, Feb 6, 2007	2.80	2.85	2.48	2.55
94	NASDAQ	SVA	Mon, Feb 5, 2007	2.60	2.77	2.60	2.75
93	NASDAQ	SVA	Fri, Feb 2, 2007	2.48	2.58	2.45	2.55
92	NASDAQ	SVA	Thu, Feb 1, 2007	2.50	2.60	2.47	2.53
91	NASDAQ	SVA	Wed, Jan 31, 2007	2.55	2.62	2.45	2.47
90	NASDAQ	SVA	Tue, Jan 30, 2007	2.50	2.60	2.50	2.52
89	NASDAQ	SVA	Mon, Jan 29, 2007	2.40	2.50	2.35	2.50
88	NASDAQ	SVA	Fri, Jan 26, 2007	2.41	2.41	2.31	2.40
87	NASDAQ	SVA	Thu, Jan 25, 2007	2.45	2.45	2.38	2.38
86	NASDAQ	SVA	Wed, Jan 24, 2007	2.50	2.59	2.44	2.45
85	NASDAQ	SVA	Tue, Jan 23, 2007	2.60	2.60	2.50	2.50
84	NASDAQ	SVA	Mon, Jan 22, 2007	2.67	2.67	2.55	2.58
83	NASDAQ	SVA	Fri, Jan 19, 2007	2.64	2.68	2.50	2.64
82	NASDAQ	SVA	Thu, Jan 18, 2007	2.67	2.72	2.51	2.63
81	NASDAQ	SVA	Wed, Jan 17, 2007	2.82	2.87	2.66	2.68
80	NASDAQ	SVA	Tue, Jan 16, 2007	2.60	2.88	2.57	2.81
79	NASDAQ	SVA	Fri, Jan 12, 2007	2.44	2.45	2.35	2.40
78	NASDAQ	SVA	Thu, Jan 11, 2007	2.30	2.42	2.30	2.42
77	NASDAQ	SVA	Wed, Jan 10, 2007	2.33	2.38	2.25	2.30
76	NASDAQ	SVA	Tue, Jan 9, 2007	2.35	2.42	2.32	2.35
75	NASDAQ	SVA	Mon, Jan 8, 2007	2.32	2.45	2.32	2.37
74	NASDAQ	SVA	Fri, Jan 5, 2007	2.54	2.54	2.45	2.49
73	NASDAQ	SVA	Thu, Jan 4, 2007	2.52	2.62	2.50	2.53
72	NASDAQ	SVA	Wed, Jan 3, 2007	2.39	2.60	2.35	2.50
71	NASDAQ	SVA	Fri, Dec 29, 2006	2.37	2.40	2.30	2.33
70	NASDAQ	SVA	Thu, Dec 28, 2006	2.56	2.57	2.35	2.40
69	NASDAQ	SVA	Wed, Dec 27, 2006	2.62	2.64	2.56	2.56
68	NASDAQ	SVA	Tue, Dec 26, 2006	2.67	2.75	2.61	2.67
67	NASDAQ	SVA	Fri, Dec 22, 2006	2.74	2.74	2.65	2.68
66	NASDAQ	SVA	Thu, Dec 21, 2006	2.82	2.82	2.70	2.74
65	NASDAQ	SVA	Wed, Dec 20, 2006	2.79	2.82	2.63	2.82
64	NASDAQ	SVA	Tue, Dec 19, 2006	2.80	2.82	2.64	2.69
63	NASDAQ	SVA	Mon, Dec 18, 2006	2.86	2.89	2.80	2.80
62	NASDAQ	SVA	Fri, Dec 15, 2006	2.89	2.89	2.85	2.85
61	NASDAQ	SVA	Thu, Dec 14, 2006	2.77	2.88	2.75	2.87
60	NASDAQ	SVA	Wed, Dec 13, 2006	2.88	2.91	2.79	2.80
59	NASDAQ	SVA	Tue, Dec 12, 2006	2.88	2.91	2.83	2.86
58	NASDAQ	SVA	Mon, Dec 11, 2006	3.00	3.03	2.90	2.91
57	NASDAQ	SVA	Fri, Dec 8, 2006	3.05	3.08	2.98	3.01
56	NASDAQ	SVA	Thu, Dec 7, 2006	3.00	3.08	3.00	3.02
55	NASDAQ	SVA	Wed, Dec 6, 2006	2.95	3.02	2.91	3.00
54	NASDAQ	SVA	Tue, Dec 5, 2006	2.85	3.04	2.83	3.00
53	NASDAQ	SVA	Mon, Dec 4, 2006	2.82	3.05	2.81	3.00
52	NASDAQ	SVA	Fri, Dec 1, 2006	3.12	3.12	2.92	2.94
51	NASDAQ	SVA	Thu, Nov 30, 2006	3.20	3.30	2.97	3.12
50	NASDAQ	SVA	Wed, Nov 29, 2006	2.88	3.25	2.86	3.18
49	NASDAQ	SVA	Tue, Nov 28, 2006	2.53	2.92	2.51	2.83
48	NASDAQ	SVA	Mon, Nov 27, 2006	2.62	2.73	2.42	2.47
47	NASDAQ	SVA	Fri, Nov 24, 2006	2.69	2.71	2.50	2.63
46	NASDAQ	SVA	Wed, Nov 22, 2006	3.05	3.05	2.72	2.76
45	NASDAQ	SVA	Tue, Nov 21, 2006	3.18	3.18	3.03	3.05
44	NASDAQ	SVA	Mon, Nov 20, 2006	3.17	3.30	3.13	3.18
43	NASDAQ	SVA	Fri, Nov 17, 2006	3.25	3.25	3.15	3.20
42	NASDAQ	SVA	Thu, Nov 16, 2006	3.33	3.35	3.15	3.26
41	NASDAQ	SVA	Wed, Nov 15, 2006	3.16	3.33	3.16	3.32
40	NASDAQ	SVA	Tue, Nov 14, 2006	3.24	3.24	3.17	3.22
39	NASDAQ	SVA	Mon, Nov 13, 2006	3.15	3.23	3.10	3.23
38	NASDAQ	SVA	Fri, Nov 10, 2006	3.10	3.21	3.10	3.14
37	NASDAQ	SVA	Thu, Nov 9, 2006	3.20	3.20	3.10	3.13
36	NASDAQ	SVA	Wed, Nov 8, 2006	3.18	3.25	3.12	3.20
35	NASDAQ	SVA	Tue, Nov 7, 2006	3.31	3.35	3.13	3.23
34	NASDAQ	SVA	Mon, Nov 6, 2006	3.19	3.28	3.11	3.26
33	NASDAQ	SVA	Fri, Nov 3, 2006	3.08	3.18	3.08	3.17
32	NASDAQ	SVA	Thu, Nov 2, 2006	3.15	3.15	3.06	3.10
31	NASDAQ	SVA	Wed, Nov 1, 2006	3.20	3.21	3.06	3.17
30	NASDAQ	SVA	Tue, Oct 31, 2006	3.29	3.29	3.19	3.21
29	NASDAQ	SVA	Mon, Oct 30, 2006	3.34	3.35	3.25	3.29
28	NASDAQ	SVA	Fri, Oct 27, 2006	3.25	3.48	3.25	3.29
27	NASDAQ	SVA	Thu, Oct 26, 2006	3.18	3.25	3.13	3.24
26	NASDAQ	SVA	Wed, Oct 25, 2006	3.15	3.18	3.00	3.05
25	NASDAQ	SVA	Tue, Oct 24, 2006	3.30	3.30	3.09	3.18
24	NASDAQ	SVA	Mon, Oct 23, 2006	3.51	3.55	3.17	3.32
23	NASDAQ	SVA	Fri, Oct 20, 2006	3.85	3.85	3.50	3.56
22	NASDAQ	SVA	Thu, Oct 19, 2006	3.85	3.85	3.76	3.82
21	NASDAQ	SVA	Wed, Oct 18, 2006	3.65	3.84	3.63	3.75
20	NASDAQ	SVA	Tue, Oct 17, 2006	3.60	3.63	3.54	3.62
19	NASDAQ	SVA	Mon, Oct 16, 2006	3.34	3.55	3.34	3.53
18	NASDAQ	SVA	Fri, Oct 13, 2006	3.26	3.39	3.19	3.38
17	NASDAQ	SVA	Thu, Oct 12, 2006	3.40	3.55	3.30	3.34
16	NASDAQ	SVA	Wed, Oct 11, 2006	3.35	3.64	3.33	3.39
15	NASDAQ	SVA	Tue, Oct 10, 2006	3.15	3.36	3.15	3.33
14	NASDAQ	SVA	Mon, Oct 9, 2006	3.00	3.15	3.00	3.10
13	NASDAQ	SVA	Fri, Oct 6, 2006	2.92	2.99	2.85	2.99
12	NASDAQ	SVA	Thu, Oct 5, 2006	2.74	2.78	2.70	2.75
11	NASDAQ	SVA	Wed, Oct 4, 2006	2.79	2.80	2.67	2.69
10	NASDAQ	SVA	Tue, Oct 3, 2006	2.96	2.96	2.77	2.79
9	NASDAQ	SVA	Mon, Oct 2, 2006	2.95	2.98	2.95	2.96
8	NASDAQ	SVA	Fri, Sep 29, 2006	2.96	2.96	2.86	2.90
7	NASDAQ	SVA	Thu, Sep 28, 2006	3.02	3.03	2.86	2.96
6	NASDAQ	SVA	Wed, Sep 27, 2006	2.76	3.12	2.76	3.01
5	NASDAQ	SVA	Tue, Sep 26, 2006	2.62	2.65	2.60	2.65
4	NASDAQ	SVA	Mon, Sep 25, 2006	2.74	2.74	2.62	2.62
3	NASDAQ	SVA	Fri, Sep 22, 2006	2.72	2.73	2.60	2.60
2	NASDAQ	SVA	Thu, Sep 21, 2006	2.76	2.80	2.67	2.67
1	NASDAQ	SVA	Wed, Sep 20, 2006	2.76	2.83	2.76	2.79
#	Exchange	Symbol	Date	Open	High	Low	Close

Sinovac Biotech Ltd NASDAQ:SVA 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