Servotronics Inc NYSE:SVT Historical Prices

Below are the 6314 trading days of historical prices for SVT.

#	Exchange	Symbol	Date	Open	High	Low	Close
6314	NYSE	SVT	Thu, Jan 19, 2023	11.60	11.97	11.50	11.50
6313	NYSE	SVT	Wed, Jan 18, 2023	11.27	11.97	11.19	11.69
6312	NYSE	SVT	Tue, Jan 17, 2023	10.98	11.29	10.77	11.29
6311	NYSE	SVT	Fri, Jan 13, 2023	10.76	11.29	10.63	10.63
6310	NYSE	SVT	Thu, Jan 12, 2023	12.25	12.25	11.51	11.51
6309	NYSE	SVT	Wed, Jan 11, 2023	11.21	11.65	11.21	11.51
6308	NYSE	SVT	Tue, Jan 10, 2023	11.46	11.46	11.30	11.37
6307	NYSE	SVT	Mon, Jan 9, 2023	10.75	10.75	10.75	10.75
6306	NYSE	SVT	Fri, Jan 6, 2023	0.00	0.00	0.00	0.00
6305	NYSE	SVT	Thu, Jan 5, 2023	10.56	10.60	10.51	10.51
6304	NYSE	SVT	Wed, Jan 4, 2023	10.56	11.08	10.55	10.80
6303	NYSE	SVT	Tue, Jan 3, 2023	10.51	10.51	10.51	10.51
6302	NYSE	SVT	Fri, Dec 30, 2022	10.70	10.70	10.56	10.56
6301	NYSE	SVT	Tue, Dec 27, 2022	10.79	11.10	10.79	11.10
6300	NYSE	SVT	Fri, Dec 23, 2022	11.31	11.31	11.31	11.31
6299	NYSE	SVT	Wed, Dec 21, 2022	10.60	11.00	10.58	10.60
6298	NYSE	SVT	Tue, Dec 20, 2022	11.00	11.00	10.59	10.85
6297	NYSE	SVT	Mon, Dec 19, 2022	11.25	11.25	11.00	11.00
6296	NYSE	SVT	Fri, Dec 16, 2022	10.74	11.30	10.74	11.30
6295	NYSE	SVT	Thu, Dec 15, 2022	10.60	10.63	10.60	10.63
6294	NYSE	SVT	Wed, Dec 14, 2022	10.41	10.41	10.41	10.41
6293	NYSE	SVT	Tue, Dec 13, 2022	10.66	10.90	10.65	10.75
6292	NYSE	SVT	Mon, Dec 12, 2022	10.97	11.19	10.65	10.80
6291	NYSE	SVT	Fri, Dec 9, 2022	12.20	12.20	12.20	12.20
6290	NYSE	SVT	Thu, Dec 8, 2022	11.85	11.85	11.06	11.19
6289	NYSE	SVT	Wed, Dec 7, 2022	11.10	11.25	11.10	11.10
6288	NYSE	SVT	Tue, Dec 6, 2022	11.29	11.85	11.26	11.30
6287	NYSE	SVT	Mon, Dec 5, 2022	11.10	11.10	11.10	11.10
6286	NYSE	SVT	Fri, Dec 2, 2022	11.10	11.10	11.10	11.10
6285	NYSE	SVT	Thu, Dec 1, 2022	11.10	11.36	11.10	11.10
6284	NYSE	SVT	Wed, Nov 30, 2022	11.47	11.47	11.10	11.10
6283	NYSE	SVT	Tue, Nov 29, 2022	11.26	11.28	11.25	11.25
6282	NYSE	SVT	Mon, Nov 28, 2022	12.24	12.24	11.31	11.31
6281	NYSE	SVT	Fri, Nov 25, 2022	11.83	12.14	11.69	12.14
6280	NYSE	SVT	Wed, Nov 23, 2022	11.64	12.04	11.25	11.90
6279	NYSE	SVT	Tue, Nov 22, 2022	11.48	11.48	11.16	11.31
6278	NYSE	SVT	Mon, Nov 21, 2022	11.17	11.83	11.13	11.32
6277	NYSE	SVT	Fri, Nov 18, 2022	11.40	11.63	11.01	11.10
6276	NYSE	SVT	Thu, Nov 17, 2022	10.56	11.10	10.56	10.90
6275	NYSE	SVT	Wed, Nov 16, 2022	11.02	11.04	10.89	11.01
6274	NYSE	SVT	Tue, Nov 15, 2022	11.64	11.74	11.46	11.50
6273	NYSE	SVT	Mon, Nov 14, 2022	12.05	12.16	11.64	12.02
6272	NYSE	SVT	Wed, Nov 9, 2022	11.32	11.63	11.15	11.63
6271	NYSE	SVT	Tue, Nov 8, 2022	11.44	11.44	11.44	11.44
6270	NYSE	SVT	Mon, Nov 7, 2022	11.21	11.41	10.95	10.95
6269	NYSE	SVT	Fri, Nov 4, 2022	11.89	11.93	11.20	11.20
6268	NYSE	SVT	Thu, Nov 3, 2022	11.18	12.04	11.01	11.63
6267	NYSE	SVT	Wed, Nov 2, 2022	10.40	11.39	9.90	11.30
6266	NYSE	SVT	Tue, Nov 1, 2022	10.55	10.55	10.25	10.30
6265	NYSE	SVT	Mon, Oct 31, 2022	10.52	11.23	10.11	10.11
6264	NYSE	SVT	Fri, Oct 28, 2022	10.86	11.64	10.86	11.64
6263	NYSE	SVT	Thu, Oct 27, 2022	11.00	11.00	10.93	10.93
6262	NYSE	SVT	Wed, Oct 26, 2022	10.93	11.10	10.93	11.02
6261	NYSE	SVT	Tue, Oct 25, 2022	10.60	11.02	10.56	11.02
6260	NYSE	SVT	Mon, Oct 24, 2022	11.06	11.10	10.57	10.62
6259	NYSE	SVT	Fri, Oct 21, 2022	11.20	11.27	10.88	10.92
6258	NYSE	SVT	Thu, Oct 20, 2022	11.19	11.61	11.00	11.06
6257	NYSE	SVT	Wed, Oct 19, 2022	11.19	11.35	11.00	11.02
6256	NYSE	SVT	Tue, Oct 18, 2022	11.58	11.98	11.14	11.14
6255	NYSE	SVT	Mon, Oct 17, 2022	11.26	11.94	11.08	11.50
6254	NYSE	SVT	Fri, Oct 14, 2022	10.97	11.43	10.94	11.25
6253	NYSE	SVT	Thu, Oct 13, 2022	11.18	11.62	10.10	11.27
6252	NYSE	SVT	Wed, Oct 12, 2022	10.75	11.50	10.14	11.20
6251	NYSE	SVT	Tue, Oct 11, 2022	11.61	11.61	9.47	10.68
6250	NYSE	SVT	Mon, Oct 10, 2022	11.75	11.75	11.29	11.40
6249	NYSE	SVT	Thu, Oct 6, 2022	11.58	11.58	11.51	11.51
6248	NYSE	SVT	Wed, Oct 5, 2022	11.51	11.51	11.51	11.51
6247	NYSE	SVT	Tue, Oct 4, 2022	11.37	11.51	11.37	11.51
6246	NYSE	SVT	Mon, Oct 3, 2022	11.29	11.29	11.29	11.29
6245	NYSE	SVT	Fri, Sep 30, 2022	11.30	11.30	11.27	11.27
6244	NYSE	SVT	Thu, Sep 29, 2022	11.59	11.59	11.26	11.26
6243	NYSE	SVT	Wed, Sep 28, 2022	11.78	12.20	11.40	11.51
6242	NYSE	SVT	Tue, Sep 27, 2022	11.57	11.80	11.48	11.51
6241	NYSE	SVT	Mon, Sep 26, 2022	12.58	12.58	11.68	11.81
6240	NYSE	SVT	Fri, Sep 23, 2022	11.54	12.29	11.28	12.29
6239	NYSE	SVT	Thu, Sep 22, 2022	11.55	11.87	11.27	11.77
6238	NYSE	SVT	Wed, Sep 21, 2022	11.68	11.68	11.68	11.68
6237	NYSE	SVT	Tue, Sep 20, 2022	11.58	11.71	11.11	11.71
6236	NYSE	SVT	Mon, Sep 19, 2022	11.44	11.84	11.44	11.84
6235	NYSE	SVT	Fri, Sep 16, 2022	11.35	11.44	11.35	11.44
6234	NYSE	SVT	Thu, Sep 15, 2022	11.31	11.35	11.31	11.35
6233	NYSE	SVT	Wed, Sep 14, 2022	11.13	11.37	11.13	11.37
6232	NYSE	SVT	Tue, Sep 13, 2022	11.11	11.39	11.11	11.39
6231	NYSE	SVT	Mon, Sep 12, 2022	11.11	11.11	11.11	11.11
6230	NYSE	SVT	Fri, Sep 9, 2022	11.11	11.11	11.11	11.11
6229	NYSE	SVT	Thu, Sep 8, 2022	11.11	11.11	11.10	11.10
6228	NYSE	SVT	Wed, Sep 7, 2022	11.10	11.20	11.10	11.15
6227	NYSE	SVT	Tue, Sep 6, 2022	11.10	11.11	11.10	11.11
6226	NYSE	SVT	Fri, Sep 2, 2022	11.05	11.10	11.05	11.05
6225	NYSE	SVT	Thu, Sep 1, 2022	11.16	11.16	11.08	11.08
6224	NYSE	SVT	Wed, Aug 31, 2022	11.09	11.09	11.09	11.09
6223	NYSE	SVT	Tue, Aug 30, 2022	11.30	11.30	11.06	11.06
6222	NYSE	SVT	Mon, Aug 29, 2022	11.05	11.30	11.05	11.30
6221	NYSE	SVT	Thu, Aug 25, 2022	11.04	11.11	11.04	11.05
6220	NYSE	SVT	Wed, Aug 24, 2022	11.01	11.01	11.01	11.01
6219	NYSE	SVT	Tue, Aug 23, 2022	11.01	11.02	10.99	11.02
6218	NYSE	SVT	Mon, Aug 22, 2022	11.14	11.14	11.01	11.01
6217	NYSE	SVT	Fri, Aug 19, 2022	11.05	11.10	11.01	11.10
6216	NYSE	SVT	Tue, Aug 16, 2022	11.01	11.38	10.99	11.38
6215	NYSE	SVT	Tue, Aug 9, 2022	11.39	11.39	11.02	11.02
6214	NYSE	SVT	Mon, Aug 8, 2022	11.01	11.01	11.01	11.01
6213	NYSE	SVT	Fri, Aug 5, 2022	11.01	11.02	11.01	11.02
6212	NYSE	SVT	Thu, Aug 4, 2022	11.12	11.12	11.01	11.01
6211	NYSE	SVT	Wed, Aug 3, 2022	11.30	11.30	11.02	11.02
6210	NYSE	SVT	Tue, Aug 2, 2022	11.27	11.36	11.27	11.28
6209	NYSE	SVT	Mon, Aug 1, 2022	11.06	11.06	11.06	11.06
6208	NYSE	SVT	Fri, Jul 29, 2022	11.11	11.11	11.11	11.11
6207	NYSE	SVT	Wed, Jul 27, 2022	11.01	11.01	11.01	11.01
6206	NYSE	SVT	Tue, Jul 26, 2022	10.52	11.07	10.52	10.60
6205	NYSE	SVT	Mon, Jul 25, 2022	11.10	11.10	10.71	10.71
6204	NYSE	SVT	Fri, Jul 22, 2022	11.01	11.01	11.01	11.01
6203	NYSE	SVT	Thu, Jul 21, 2022	11.01	11.01	11.00	11.01
6202	NYSE	SVT	Wed, Jul 20, 2022	11.01	11.10	11.01	11.01
6201	NYSE	SVT	Tue, Jul 19, 2022	11.01	11.01	11.01	11.01
6200	NYSE	SVT	Mon, Jul 18, 2022	10.97	10.97	10.97	10.97
6199	NYSE	SVT	Thu, Jul 14, 2022	10.62	10.62	10.62	10.62
6198	NYSE	SVT	Wed, Jul 13, 2022	11.10	11.10	11.10	11.10
6197	NYSE	SVT	Mon, Jul 11, 2022	10.66	10.94	10.66	10.94
6196	NYSE	SVT	Fri, Jul 8, 2022	10.64	10.77	10.64	10.77
6195	NYSE	SVT	Wed, Jul 6, 2022	11.10	11.10	10.55	10.55
6194	NYSE	SVT	Tue, Jul 5, 2022	11.31	11.31	10.84	11.06
6193	NYSE	SVT	Fri, Jul 1, 2022	11.30	11.30	11.30	11.30
6192	NYSE	SVT	Thu, Jun 30, 2022	11.20	11.25	11.20	11.25
6191	NYSE	SVT	Mon, Jun 27, 2022	11.10	11.10	11.10	11.10
6190	NYSE	SVT	Thu, Jun 23, 2022	10.98	10.98	10.98	10.98
6189	NYSE	SVT	Tue, Jun 21, 2022	10.87	10.89	10.87	10.87
6188	NYSE	SVT	Fri, Jun 17, 2022	11.38	11.38	11.38	11.38
6187	NYSE	SVT	Thu, Jun 16, 2022	11.09	11.09	11.09	11.09
6186	NYSE	SVT	Wed, Jun 15, 2022	11.00	11.00	10.70	10.99
6185	NYSE	SVT	Tue, Jun 14, 2022	10.82	10.82	10.82	10.82
6184	NYSE	SVT	Mon, Jun 13, 2022	10.61	11.33	10.61	11.33
6183	NYSE	SVT	Fri, Jun 10, 2022	11.00	11.00	11.00	11.00
6182	NYSE	SVT	Thu, Jun 9, 2022	10.96	10.99	10.96	10.99
6181	NYSE	SVT	Wed, Jun 8, 2022	10.69	10.69	10.69	10.69
6180	NYSE	SVT	Tue, Jun 7, 2022	11.47	11.47	10.75	10.75
6179	NYSE	SVT	Mon, Jun 6, 2022	11.34	11.34	11.15	11.15
6178	NYSE	SVT	Fri, Jun 3, 2022	10.65	11.23	10.65	11.21
6177	NYSE	SVT	Thu, Jun 2, 2022	10.86	11.35	10.64	10.69
6176	NYSE	SVT	Tue, May 31, 2022	10.87	10.87	10.87	10.87
6175	NYSE	SVT	Fri, May 27, 2022	10.59	10.64	10.59	10.64
6174	NYSE	SVT	Thu, May 26, 2022	11.20	11.39	10.52	10.52
6173	NYSE	SVT	Wed, May 25, 2022	10.95	11.35	10.86	11.16
6172	NYSE	SVT	Fri, May 20, 2022	11.00	11.44	10.51	10.75
6171	NYSE	SVT	Wed, May 18, 2022	11.41	11.44	11.41	11.44
6170	NYSE	SVT	Tue, May 17, 2022	11.10	11.34	10.95	10.95
6169	NYSE	SVT	Fri, May 13, 2022	10.65	10.95	10.60	10.95
6168	NYSE	SVT	Thu, May 12, 2022	10.70	10.82	10.69	10.82
6167	NYSE	SVT	Tue, May 10, 2022	10.60	10.64	10.60	10.64
6166	NYSE	SVT	Mon, May 9, 2022	10.60	10.60	10.60	10.60
6165	NYSE	SVT	Thu, May 5, 2022	10.65	10.67	10.60	10.60
6164	NYSE	SVT	Tue, May 3, 2022	10.30	10.60	10.30	10.60
6163	NYSE	SVT	Mon, May 2, 2022	11.01	11.02	10.58	10.58
6162	NYSE	SVT	Fri, Apr 29, 2022	11.10	11.10	11.01	11.03
6161	NYSE	SVT	Thu, Apr 28, 2022	11.09	11.10	11.06	11.09
6160	NYSE	SVT	Wed, Apr 27, 2022	11.01	11.08	11.01	11.02
6159	NYSE	SVT	Tue, Apr 26, 2022	11.01	11.01	11.01	11.01
6158	NYSE	SVT	Mon, Apr 25, 2022	10.99	11.25	10.99	11.07
6157	NYSE	SVT	Fri, Apr 22, 2022	10.72	10.99	10.66	10.99
6156	NYSE	SVT	Thu, Apr 21, 2022	10.64	10.79	10.56	10.56
6155	NYSE	SVT	Wed, Apr 20, 2022	10.55	10.57	10.55	10.56
6154	NYSE	SVT	Tue, Apr 19, 2022	10.32	10.72	10.32	10.51
6153	NYSE	SVT	Mon, Apr 18, 2022	11.43	11.43	10.47	10.47
6152	NYSE	SVT	Thu, Apr 14, 2022	12.00	12.27	11.22	11.61
6151	NYSE	SVT	Wed, Apr 13, 2022	12.11	12.11	12.01	12.01
6150	NYSE	SVT	Tue, Apr 12, 2022	12.07	12.20	12.01	12.01
6149	NYSE	SVT	Mon, Apr 11, 2022	12.95	12.95	12.04	12.04
6148	NYSE	SVT	Fri, Apr 8, 2022	13.15	13.15	13.15	13.15
6147	NYSE	SVT	Thu, Apr 7, 2022	13.21	13.57	13.21	13.56
6146	NYSE	SVT	Wed, Apr 6, 2022	13.21	13.27	13.21	13.21
6145	NYSE	SVT	Tue, Apr 5, 2022	13.74	14.04	13.01	13.21
6144	NYSE	SVT	Mon, Apr 4, 2022	14.21	14.56	13.62	13.81
6143	NYSE	SVT	Fri, Apr 1, 2022	14.89	14.90	13.50	14.21
6142	NYSE	SVT	Thu, Mar 31, 2022	14.70	14.70	14.65	14.65
6141	NYSE	SVT	Tue, Mar 29, 2022	14.77	14.89	14.51	14.89
6140	NYSE	SVT	Mon, Mar 28, 2022	14.85	14.89	14.70	14.70
6139	NYSE	SVT	Fri, Mar 25, 2022	14.81	14.86	14.70	14.85
6138	NYSE	SVT	Thu, Mar 24, 2022	14.62	14.62	14.62	14.62
6137	NYSE	SVT	Wed, Mar 23, 2022	14.90	14.90	14.80	14.80
6136	NYSE	SVT	Tue, Mar 22, 2022	14.88	14.90	14.82	14.90
6135	NYSE	SVT	Mon, Mar 21, 2022	14.90	14.90	14.57	14.77
6134	NYSE	SVT	Fri, Mar 18, 2022	14.81	14.81	14.65	14.80
6133	NYSE	SVT	Thu, Mar 17, 2022	14.50	14.90	14.50	14.51
6132	NYSE	SVT	Wed, Mar 16, 2022	14.43	14.55	14.39	14.39
6131	NYSE	SVT	Tue, Mar 15, 2022	14.29	14.37	14.29	14.31
6130	NYSE	SVT	Mon, Mar 14, 2022	14.26	14.37	14.26	14.26
6129	NYSE	SVT	Fri, Mar 11, 2022	14.50	14.50	14.01	14.26
6128	NYSE	SVT	Thu, Mar 10, 2022	14.31	14.48	14.07	14.48
6127	NYSE	SVT	Wed, Mar 9, 2022	14.50	14.50	14.18	14.45
6126	NYSE	SVT	Tue, Mar 8, 2022	13.80	14.10	13.80	14.01
6125	NYSE	SVT	Mon, Mar 7, 2022	14.40	14.40	13.68	13.87
6124	NYSE	SVT	Fri, Mar 4, 2022	14.26	14.38	14.26	14.26
6123	NYSE	SVT	Thu, Mar 3, 2022	14.38	14.55	14.26	14.26
6122	NYSE	SVT	Wed, Mar 2, 2022	14.17	14.35	14.01	14.35
6121	NYSE	SVT	Tue, Mar 1, 2022	14.01	14.01	14.01	14.01
6120	NYSE	SVT	Mon, Feb 28, 2022	13.85	13.90	13.53	13.85
6119	NYSE	SVT	Fri, Feb 25, 2022	14.12	14.12	13.85	14.01
6118	NYSE	SVT	Thu, Feb 24, 2022	14.01	14.25	14.01	14.01
6117	NYSE	SVT	Wed, Feb 23, 2022	14.25	14.48	14.01	14.03
6116	NYSE	SVT	Tue, Feb 22, 2022	14.37	14.50	14.19	14.19
6115	NYSE	SVT	Fri, Feb 18, 2022	14.32	14.32	14.16	14.16
6114	NYSE	SVT	Thu, Feb 17, 2022	14.00	14.00	13.99	13.99
6113	NYSE	SVT	Wed, Feb 16, 2022	13.95	14.16	13.85	13.99
6112	NYSE	SVT	Tue, Feb 15, 2022	14.25	14.33	13.99	13.99
6111	NYSE	SVT	Mon, Feb 14, 2022	14.21	14.60	14.01	14.25
6110	NYSE	SVT	Fri, Feb 11, 2022	13.87	14.32	13.87	14.30
6109	NYSE	SVT	Thu, Feb 10, 2022	13.90	13.90	13.86	13.86
6108	NYSE	SVT	Wed, Feb 9, 2022	14.37	14.49	14.25	14.49
6107	NYSE	SVT	Tue, Feb 8, 2022	14.05	14.59	14.05	14.35
6106	NYSE	SVT	Mon, Feb 7, 2022	14.15	14.15	13.85	14.08
6105	NYSE	SVT	Fri, Feb 4, 2022	13.55	14.27	13.55	14.15
6104	NYSE	SVT	Thu, Feb 3, 2022	13.82	13.82	13.56	13.60
6103	NYSE	SVT	Wed, Feb 2, 2022	13.90	14.05	13.51	13.55
6102	NYSE	SVT	Tue, Feb 1, 2022	13.55	13.90	13.51	13.90
6101	NYSE	SVT	Mon, Jan 31, 2022	13.55	13.66	13.19	13.20
6100	NYSE	SVT	Fri, Jan 28, 2022	12.87	13.01	11.77	13.01
6099	NYSE	SVT	Thu, Jan 27, 2022	13.51	13.74	12.54	12.84
6098	NYSE	SVT	Wed, Jan 26, 2022	13.50	13.81	13.50	13.67
6097	NYSE	SVT	Tue, Jan 25, 2022	13.51	13.90	13.47	13.47
6096	NYSE	SVT	Mon, Jan 24, 2022	14.20	14.60	13.18	13.50
6095	NYSE	SVT	Fri, Jan 21, 2022	13.90	14.37	13.90	14.19
6094	NYSE	SVT	Thu, Jan 20, 2022	14.03	14.25	13.78	14.04
6093	NYSE	SVT	Wed, Jan 19, 2022	14.28	14.28	14.03	14.03
6092	NYSE	SVT	Tue, Jan 18, 2022	14.50	14.50	13.78	14.30
6091	NYSE	SVT	Fri, Jan 14, 2022	14.16	14.84	13.96	14.50
6090	NYSE	SVT	Thu, Jan 13, 2022	14.07	14.45	13.75	14.26
6089	NYSE	SVT	Wed, Jan 12, 2022	14.09	14.09	14.00	14.00
6088	NYSE	SVT	Tue, Jan 11, 2022	13.11	14.14	13.02	13.82
6087	NYSE	SVT	Mon, Jan 10, 2022	14.10	14.13	13.23	13.60
6086	NYSE	SVT	Fri, Jan 7, 2022	13.39	13.54	13.03	13.54
6085	NYSE	SVT	Thu, Jan 6, 2022	13.27	13.40	13.21	13.40
6084	NYSE	SVT	Wed, Jan 5, 2022	13.01	13.30	13.01	13.27
6083	NYSE	SVT	Tue, Jan 4, 2022	12.60	13.30	12.60	13.16
6082	NYSE	SVT	Mon, Jan 3, 2022	12.68	12.68	12.39	12.60
6081	NYSE	SVT	Fri, Dec 31, 2021	12.69	12.72	12.67	12.68
6080	NYSE	SVT	Thu, Dec 30, 2021	12.76	12.96	12.76	12.77
6079	NYSE	SVT	Wed, Dec 29, 2021	12.80	13.42	12.75	13.42
6078	NYSE	SVT	Tue, Dec 28, 2021	13.18	13.18	12.80	13.00
6077	NYSE	SVT	Mon, Dec 27, 2021	12.69	14.00	12.69	13.05
6076	NYSE	SVT	Thu, Dec 23, 2021	12.75	13.02	12.69	12.69
6075	NYSE	SVT	Wed, Dec 22, 2021	12.74	13.10	12.71	12.95
6074	NYSE	SVT	Tue, Dec 21, 2021	12.97	13.50	12.97	13.45
6073	NYSE	SVT	Mon, Dec 20, 2021	13.25	13.25	13.25	13.25
6072	NYSE	SVT	Fri, Dec 17, 2021	13.50	13.50	13.50	13.50
6071	NYSE	SVT	Thu, Dec 16, 2021	13.49	13.49	12.59	12.82
6070	NYSE	SVT	Wed, Dec 15, 2021	12.62	13.34	12.62	13.34
6069	NYSE	SVT	Tue, Dec 14, 2021	12.69	12.69	12.35	12.35
6068	NYSE	SVT	Mon, Dec 13, 2021	12.60	12.97	12.49	12.49
6067	NYSE	SVT	Fri, Dec 10, 2021	12.22	12.22	12.22	12.22
6066	NYSE	SVT	Thu, Dec 9, 2021	12.60	12.60	12.22	12.22
6065	NYSE	SVT	Wed, Dec 8, 2021	12.62	12.62	12.62	12.62
6064	NYSE	SVT	Tue, Dec 7, 2021	13.00	13.03	12.62	12.62
6063	NYSE	SVT	Mon, Dec 6, 2021	12.99	13.00	12.96	12.96
6062	NYSE	SVT	Fri, Dec 3, 2021	12.95	12.99	12.36	12.86
6061	NYSE	SVT	Thu, Dec 2, 2021	12.54	12.54	12.54	12.54
6060	NYSE	SVT	Wed, Dec 1, 2021	12.99	13.00	12.97	12.98
6059	NYSE	SVT	Tue, Nov 30, 2021	12.91	12.99	12.47	12.75
6058	NYSE	SVT	Mon, Nov 29, 2021	12.17	13.00	12.17	12.99
6057	NYSE	SVT	Fri, Nov 26, 2021	11.94	12.79	11.94	12.22
6056	NYSE	SVT	Wed, Nov 24, 2021	12.69	12.69	12.69	12.69
6055	NYSE	SVT	Tue, Nov 23, 2021	12.34	12.69	12.05	12.69
6054	NYSE	SVT	Mon, Nov 22, 2021	12.22	12.40	12.18	12.40
6053	NYSE	SVT	Fri, Nov 19, 2021	12.06	12.06	12.06	12.06
6052	NYSE	SVT	Thu, Nov 18, 2021	11.43	12.30	11.34	12.30
6051	NYSE	SVT	Wed, Nov 17, 2021	11.53	11.53	11.34	11.52
6050	NYSE	SVT	Tue, Nov 16, 2021	11.50	11.50	11.09	11.39
6049	NYSE	SVT	Mon, Nov 15, 2021	11.50	11.50	11.50	11.50
6048	NYSE	SVT	Fri, Nov 12, 2021	11.27	11.58	11.27	11.53
6047	NYSE	SVT	Thu, Nov 11, 2021	11.12	11.12	11.12	11.12
6046	NYSE	SVT	Wed, Nov 10, 2021	11.12	11.12	11.12	11.12
6045	NYSE	SVT	Tue, Nov 9, 2021	11.68	11.68	11.68	11.68
6044	NYSE	SVT	Mon, Nov 8, 2021	11.69	11.69	11.68	11.68
6043	NYSE	SVT	Fri, Nov 5, 2021	0.00	0.00	0.00	11.31
6042	NYSE	SVT	Thu, Nov 4, 2021	0.00	0.00	0.00	11.31
6041	NYSE	SVT	Wed, Nov 3, 2021	0.00	0.00	0.00	11.31
6040	NYSE	SVT	Tue, Nov 2, 2021	0.00	0.00	0.00	11.31
6039	NYSE	SVT	Mon, Nov 1, 2021	0.00	0.00	0.00	11.31
6038	NYSE	SVT	Fri, Oct 29, 2021	11.31	11.31	11.31	11.31
6037	NYSE	SVT	Thu, Oct 28, 2021	0.00	0.00	0.00	11.44
6036	NYSE	SVT	Wed, Oct 27, 2021	11.44	11.44	11.44	11.44
6035	NYSE	SVT	Tue, Oct 26, 2021	11.00	11.44	10.90	11.44
6034	NYSE	SVT	Mon, Oct 25, 2021	0.00	0.00	0.00	11.66
6033	NYSE	SVT	Fri, Oct 22, 2021	0.00	0.00	0.00	11.66
6032	NYSE	SVT	Thu, Oct 21, 2021	0.00	0.00	0.00	11.66
6031	NYSE	SVT	Wed, Oct 20, 2021	0.00	0.00	0.00	11.66
6030	NYSE	SVT	Tue, Oct 19, 2021	11.66	11.66	11.66	11.66
6029	NYSE	SVT	Mon, Oct 18, 2021	11.66	11.66	11.66	11.66
6028	NYSE	SVT	Fri, Oct 15, 2021	11.78	11.78	11.59	11.78
6027	NYSE	SVT	Thu, Oct 14, 2021	12.09	12.31	11.42	12.31
6026	NYSE	SVT	Wed, Oct 13, 2021	11.56	11.56	11.56	11.56
6025	NYSE	SVT	Tue, Oct 12, 2021	11.56	11.56	11.56	11.56
6024	NYSE	SVT	Mon, Oct 11, 2021	12.06	12.06	12.06	12.06
6023	NYSE	SVT	Fri, Oct 8, 2021	11.84	11.84	11.84	11.84
6022	NYSE	SVT	Thu, Oct 7, 2021	11.84	11.84	11.84	11.84
6021	NYSE	SVT	Wed, Oct 6, 2021	12.08	12.25	11.85	11.92
6020	NYSE	SVT	Tue, Oct 5, 2021	12.34	12.34	12.34	12.34
6019	NYSE	SVT	Mon, Oct 4, 2021	11.88	11.88	11.81	11.81
6018	NYSE	SVT	Fri, Oct 1, 2021	12.23	12.23	11.77	12.20
6017	NYSE	SVT	Thu, Sep 30, 2021	11.66	12.23	11.60	11.61
6016	NYSE	SVT	Wed, Sep 29, 2021	11.81	12.35	11.81	12.35
6015	NYSE	SVT	Tue, Sep 28, 2021	12.23	12.23	12.20	12.20
6014	NYSE	SVT	Mon, Sep 27, 2021	12.24	12.30	11.50	12.30
6013	NYSE	SVT	Fri, Sep 24, 2021	12.10	12.25	11.75	12.00
6012	NYSE	SVT	Thu, Sep 23, 2021	11.96	11.98	11.23	11.55
6011	NYSE	SVT	Wed, Sep 22, 2021	11.80	11.80	11.58	11.58
6010	NYSE	SVT	Tue, Sep 21, 2021	12.35	12.45	11.89	11.89
6009	NYSE	SVT	Mon, Sep 20, 2021	11.25	12.28	11.25	12.28
6008	NYSE	SVT	Fri, Sep 17, 2021	11.11	12.00	11.10	12.00
6007	NYSE	SVT	Thu, Sep 16, 2021	11.20	11.87	11.20	11.65
6006	NYSE	SVT	Wed, Sep 15, 2021	11.20	11.70	11.20	11.70
6005	NYSE	SVT	Tue, Sep 14, 2021	11.10	11.84	11.10	11.84
6004	NYSE	SVT	Mon, Sep 13, 2021	11.11	11.22	10.71	11.17
6003	NYSE	SVT	Fri, Sep 10, 2021	11.16	11.16	11.11	11.11
6002	NYSE	SVT	Thu, Sep 9, 2021	12.00	12.00	11.44	11.60
6001	NYSE	SVT	Wed, Sep 8, 2021	11.56	12.04	11.05	11.89
6000	NYSE	SVT	Tue, Sep 7, 2021	11.29	11.85	10.86	11.03
5999	NYSE	SVT	Fri, Sep 3, 2021	11.80	11.80	11.50	11.50
5998	NYSE	SVT	Thu, Sep 2, 2021	11.50	11.85	11.50	11.84
5997	NYSE	SVT	Wed, Sep 1, 2021	10.77	11.43	10.70	11.43
5996	NYSE	SVT	Tue, Aug 31, 2021	11.40	11.50	11.05	11.30
5995	NYSE	SVT	Mon, Aug 30, 2021	10.75	11.36	10.75	11.30
5994	NYSE	SVT	Fri, Aug 27, 2021	10.69	11.16	10.17	10.74
5993	NYSE	SVT	Thu, Aug 26, 2021	10.22	10.89	10.22	10.87
5992	NYSE	SVT	Wed, Aug 25, 2021	10.85	10.90	10.77	10.90
5991	NYSE	SVT	Tue, Aug 24, 2021	10.31	10.92	10.07	10.90
5990	NYSE	SVT	Mon, Aug 23, 2021	8.99	10.80	8.99	10.80
5989	NYSE	SVT	Fri, Aug 20, 2021	9.40	9.74	9.02	9.74
5988	NYSE	SVT	Thu, Aug 19, 2021	9.02	9.40	8.97	9.40
5987	NYSE	SVT	Wed, Aug 18, 2021	9.09	9.59	8.60	9.37
5986	NYSE	SVT	Tue, Aug 17, 2021	9.19	9.60	8.72	9.24
5985	NYSE	SVT	Mon, Aug 16, 2021	9.90	10.05	8.72	9.47
5984	NYSE	SVT	Fri, Aug 13, 2021	9.91	10.31	9.91	10.30
5983	NYSE	SVT	Thu, Aug 12, 2021	9.42	9.97	9.41	9.97
5982	NYSE	SVT	Wed, Aug 11, 2021	9.13	9.13	8.67	8.67
5981	NYSE	SVT	Tue, Aug 10, 2021	9.19	9.49	8.83	9.08
5980	NYSE	SVT	Mon, Aug 9, 2021	9.28	9.50	8.61	9.50
5979	NYSE	SVT	Fri, Aug 6, 2021	8.78	9.34	8.66	9.34
5978	NYSE	SVT	Thu, Aug 5, 2021	9.31	9.33	9.31	9.33
5977	NYSE	SVT	Wed, Aug 4, 2021	9.15	9.28	9.08	9.28
5976	NYSE	SVT	Tue, Aug 3, 2021	8.99	9.44	8.63	9.30
5975	NYSE	SVT	Mon, Aug 2, 2021	8.69	8.99	8.61	8.95
5974	NYSE	SVT	Fri, Jul 30, 2021	8.17	8.56	8.17	8.56
5973	NYSE	SVT	Thu, Jul 29, 2021	8.49	8.67	8.12	8.49
5972	NYSE	SVT	Wed, Jul 28, 2021	0.00	0.00	0.00	8.34
5971	NYSE	SVT	Tue, Jul 27, 2021	8.47	8.47	8.34	8.34
5970	NYSE	SVT	Mon, Jul 26, 2021	0.00	0.00	0.00	8.39
5969	NYSE	SVT	Fri, Jul 23, 2021	0.00	0.00	0.00	8.39
5968	NYSE	SVT	Thu, Jul 22, 2021	0.00	0.00	0.00	8.39
5967	NYSE	SVT	Wed, Jul 21, 2021	8.39	8.39	8.39	8.39
5966	NYSE	SVT	Tue, Jul 20, 2021	8.65	8.65	8.65	8.65
5965	NYSE	SVT	Mon, Jul 19, 2021	8.74	8.85	8.70	8.84
5964	NYSE	SVT	Fri, Jul 16, 2021	8.70	8.79	8.70	8.70
5963	NYSE	SVT	Thu, Jul 15, 2021	8.73	8.77	8.70	8.70
5962	NYSE	SVT	Wed, Jul 14, 2021	0.00	0.00	0.00	8.68
5961	NYSE	SVT	Tue, Jul 13, 2021	8.68	8.68	8.68	8.68
5960	NYSE	SVT	Mon, Jul 12, 2021	0.00	0.00	0.00	8.59
5959	NYSE	SVT	Fri, Jul 9, 2021	0.00	0.00	0.00	8.59
5958	NYSE	SVT	Thu, Jul 8, 2021	8.59	8.59	8.59	8.59
5957	NYSE	SVT	Wed, Jul 7, 2021	8.68	8.77	8.54	8.54
5956	NYSE	SVT	Tue, Jul 6, 2021	8.50	8.53	8.50	8.53
5955	NYSE	SVT	Fri, Jul 2, 2021	8.08	8.52	8.08	8.50
5954	NYSE	SVT	Thu, Jul 1, 2021	8.74	8.76	8.73	8.76
5953	NYSE	SVT	Wed, Jun 30, 2021	8.76	8.76	8.54	8.54
5952	NYSE	SVT	Tue, Jun 29, 2021	8.35	8.70	8.12	8.50
5951	NYSE	SVT	Mon, Jun 28, 2021	8.50	8.50	8.17	8.37
5950	NYSE	SVT	Fri, Jun 25, 2021	0.00	0.00	0.00	8.56
5949	NYSE	SVT	Thu, Jun 24, 2021	8.56	8.56	8.56	8.56
5948	NYSE	SVT	Wed, Jun 23, 2021	0.00	0.00	0.00	8.50
5947	NYSE	SVT	Tue, Jun 22, 2021	8.57	8.57	8.50	8.50
5946	NYSE	SVT	Mon, Jun 21, 2021	8.50	8.56	8.50	8.56
5945	NYSE	SVT	Fri, Jun 18, 2021	8.50	8.59	8.37	8.59
5944	NYSE	SVT	Thu, Jun 17, 2021	8.43	8.45	8.27	8.45
5943	NYSE	SVT	Wed, Jun 16, 2021	8.24	8.24	8.08	8.18
5942	NYSE	SVT	Tue, Jun 15, 2021	7.75	7.91	7.61	7.91
5941	NYSE	SVT	Mon, Jun 14, 2021	0.00	0.00	0.00	8.36
5940	NYSE	SVT	Fri, Jun 11, 2021	7.76	8.36	7.76	8.36
5939	NYSE	SVT	Thu, Jun 10, 2021	8.40	8.51	8.40	8.51
5938	NYSE	SVT	Wed, Jun 9, 2021	0.00	0.00	0.00	8.63
5937	NYSE	SVT	Tue, Jun 8, 2021	8.59	8.63	8.57	8.63
5936	NYSE	SVT	Mon, Jun 7, 2021	8.30	8.50	8.30	8.50
5935	NYSE	SVT	Fri, Jun 4, 2021	8.43	8.43	8.35	8.41
5934	NYSE	SVT	Thu, Jun 3, 2021	8.26	8.49	8.26	8.49
5933	NYSE	SVT	Wed, Jun 2, 2021	8.22	8.26	8.22	8.24
5932	NYSE	SVT	Tue, Jun 1, 2021	7.93	8.23	7.89	8.15
5931	NYSE	SVT	Fri, May 28, 2021	7.88	7.88	7.88	7.88
5930	NYSE	SVT	Thu, May 27, 2021	7.80	7.95	7.80	7.90
5929	NYSE	SVT	Wed, May 26, 2021	7.72	7.94	7.72	7.84
5928	NYSE	SVT	Tue, May 25, 2021	7.42	7.42	7.42	7.42
5927	NYSE	SVT	Mon, May 24, 2021	7.36	7.36	7.36	7.36
5926	NYSE	SVT	Fri, May 21, 2021	7.69	7.69	7.33	7.40
5925	NYSE	SVT	Thu, May 20, 2021	7.75	7.75	7.50	7.50
5924	NYSE	SVT	Wed, May 19, 2021	7.72	7.72	7.72	7.72
5923	NYSE	SVT	Tue, May 18, 2021	7.78	7.78	7.78	7.78
5922	NYSE	SVT	Mon, May 17, 2021	7.74	7.93	7.74	7.83
5921	NYSE	SVT	Fri, May 14, 2021	7.69	7.69	7.51	7.51
5920	NYSE	SVT	Thu, May 13, 2021	7.92	7.92	7.68	7.68
5919	NYSE	SVT	Wed, May 12, 2021	7.68	7.68	7.68	7.68
5918	NYSE	SVT	Tue, May 11, 2021	0.00	0.00	0.00	7.67
5917	NYSE	SVT	Mon, May 10, 2021	0.00	0.00	0.00	7.67
5916	NYSE	SVT	Fri, May 7, 2021	7.67	7.67	7.67	7.67
5915	NYSE	SVT	Thu, May 6, 2021	7.78	7.78	7.78	7.78
5914	NYSE	SVT	Wed, May 5, 2021	7.96	7.98	7.96	7.98
5913	NYSE	SVT	Tue, May 4, 2021	7.67	7.85	7.67	7.85
5912	NYSE	SVT	Mon, May 3, 2021	7.89	7.89	7.89	7.89
5911	NYSE	SVT	Fri, Apr 30, 2021	8.12	8.12	8.12	8.12
5910	NYSE	SVT	Thu, Apr 29, 2021	0.00	0.00	0.00	7.98
5909	NYSE	SVT	Wed, Apr 28, 2021	0.00	0.00	0.00	7.98
5908	NYSE	SVT	Tue, Apr 27, 2021	7.98	7.98	7.98	7.98
5907	NYSE	SVT	Mon, Apr 26, 2021	7.84	8.09	7.70	7.86
5906	NYSE	SVT	Fri, Apr 23, 2021	7.90	7.92	7.80	7.89
5905	NYSE	SVT	Thu, Apr 22, 2021	7.73	7.93	7.65	7.93
5904	NYSE	SVT	Wed, Apr 21, 2021	7.57	7.72	7.56	7.72
5903	NYSE	SVT	Tue, Apr 20, 2021	7.93	7.93	7.57	7.67
5902	NYSE	SVT	Mon, Apr 19, 2021	8.02	8.02	7.54	7.56
5901	NYSE	SVT	Fri, Apr 16, 2021	8.05	8.23	7.61	7.63
5900	NYSE	SVT	Thu, Apr 15, 2021	8.24	8.24	7.90	7.94
5899	NYSE	SVT	Wed, Apr 14, 2021	8.25	8.25	8.25	8.25
5898	NYSE	SVT	Tue, Apr 13, 2021	8.15	8.25	8.00	8.25
5897	NYSE	SVT	Mon, Apr 12, 2021	8.29	8.29	8.29	8.29
5896	NYSE	SVT	Fri, Apr 9, 2021	8.23	8.35	8.15	8.23
5895	NYSE	SVT	Thu, Apr 8, 2021	8.33	8.34	8.15	8.33
5894	NYSE	SVT	Wed, Apr 7, 2021	8.35	8.35	8.35	8.35
5893	NYSE	SVT	Tue, Apr 6, 2021	8.50	8.50	8.47	8.47
5892	NYSE	SVT	Mon, Apr 5, 2021	8.24	8.56	8.24	8.33
5891	NYSE	SVT	Thu, Apr 1, 2021	8.58	8.58	8.20	8.24
5890	NYSE	SVT	Wed, Mar 31, 2021	8.80	8.85	8.57	8.57
5889	NYSE	SVT	Tue, Mar 30, 2021	0.00	0.00	0.00	8.88
5888	NYSE	SVT	Mon, Mar 29, 2021	8.70	8.88	8.70	8.88
5887	NYSE	SVT	Fri, Mar 26, 2021	8.76	8.80	8.76	8.80
5886	NYSE	SVT	Thu, Mar 25, 2021	8.75	8.81	8.70	8.81
5885	NYSE	SVT	Wed, Mar 24, 2021	8.80	8.80	8.80	8.80
5884	NYSE	SVT	Tue, Mar 23, 2021	8.87	8.87	8.87	8.87
5883	NYSE	SVT	Mon, Mar 22, 2021	8.85	8.86	8.85	8.86
5882	NYSE	SVT	Fri, Mar 19, 2021	9.00	9.00	8.99	9.00
5881	NYSE	SVT	Thu, Mar 18, 2021	9.10	9.10	9.00	9.04
5880	NYSE	SVT	Wed, Mar 17, 2021	8.80	8.80	8.80	8.80
5879	NYSE	SVT	Tue, Mar 16, 2021	9.09	9.09	9.09	9.09
5878	NYSE	SVT	Mon, Mar 15, 2021	8.75	9.01	8.75	8.80
5877	NYSE	SVT	Fri, Mar 12, 2021	8.70	8.70	8.70	8.70
5876	NYSE	SVT	Thu, Mar 11, 2021	8.68	8.80	8.65	8.79
5875	NYSE	SVT	Wed, Mar 10, 2021	8.93	8.94	8.88	8.88
5874	NYSE	SVT	Tue, Mar 9, 2021	8.70	8.85	8.70	8.77
5873	NYSE	SVT	Mon, Mar 8, 2021	8.78	8.89	8.78	8.89
5872	NYSE	SVT	Fri, Mar 5, 2021	9.08	9.09	8.75	8.90
5871	NYSE	SVT	Thu, Mar 4, 2021	8.92	9.04	8.92	9.04
5870	NYSE	SVT	Wed, Mar 3, 2021	8.68	8.68	8.68	8.68
5869	NYSE	SVT	Tue, Mar 2, 2021	8.70	8.70	8.70	8.70
5868	NYSE	SVT	Mon, Mar 1, 2021	8.66	8.75	8.66	8.67
5867	NYSE	SVT	Fri, Feb 26, 2021	8.89	8.89	8.71	8.71
5866	NYSE	SVT	Thu, Feb 25, 2021	9.09	9.09	8.90	8.90
5865	NYSE	SVT	Wed, Feb 24, 2021	8.94	9.09	8.88	9.09
5864	NYSE	SVT	Tue, Feb 23, 2021	9.12	9.12	9.10	9.10
5863	NYSE	SVT	Mon, Feb 22, 2021	9.34	9.38	9.20	9.22
5862	NYSE	SVT	Fri, Feb 19, 2021	9.23	9.40	9.20	9.30
5861	NYSE	SVT	Thu, Feb 18, 2021	9.20	9.35	9.20	9.35
5860	NYSE	SVT	Wed, Feb 17, 2021	9.05	9.23	9.05	9.23
5859	NYSE	SVT	Tue, Feb 16, 2021	8.98	9.44	8.96	9.37
5858	NYSE	SVT	Fri, Feb 12, 2021	9.19	9.25	8.96	8.96
5857	NYSE	SVT	Thu, Feb 11, 2021	9.30	9.30	9.20	9.24
5856	NYSE	SVT	Wed, Feb 10, 2021	9.20	9.40	9.14	9.14
5855	NYSE	SVT	Tue, Feb 9, 2021	8.99	9.03	8.99	9.03
5854	NYSE	SVT	Mon, Feb 8, 2021	8.71	9.00	8.71	9.00
5853	NYSE	SVT	Fri, Feb 5, 2021	8.69	8.88	8.63	8.70
5852	NYSE	SVT	Thu, Feb 4, 2021	8.81	8.81	8.80	8.80
5851	NYSE	SVT	Wed, Feb 3, 2021	9.19	9.19	8.80	8.80
5850	NYSE	SVT	Tue, Feb 2, 2021	9.15	9.39	9.15	9.20
5849	NYSE	SVT	Mon, Feb 1, 2021	9.05	9.12	8.80	9.09
5848	NYSE	SVT	Fri, Jan 29, 2021	8.84	9.05	8.46	9.05
5847	NYSE	SVT	Thu, Jan 28, 2021	8.48	8.95	8.48	8.95
5846	NYSE	SVT	Wed, Jan 27, 2021	8.75	8.97	8.55	8.55
5845	NYSE	SVT	Tue, Jan 26, 2021	8.98	8.98	8.98	8.98
5844	NYSE	SVT	Mon, Jan 25, 2021	8.81	8.81	8.80	8.80
5843	NYSE	SVT	Fri, Jan 22, 2021	8.58	8.60	8.58	8.60
5842	NYSE	SVT	Thu, Jan 21, 2021	8.58	8.70	8.55	8.70
5841	NYSE	SVT	Wed, Jan 20, 2021	8.56	8.77	8.56	8.56
5840	NYSE	SVT	Tue, Jan 19, 2021	8.56	8.56	8.56	8.56
5839	NYSE	SVT	Fri, Jan 15, 2021	8.55	8.65	8.55	8.65
5838	NYSE	SVT	Thu, Jan 14, 2021	8.26	8.45	8.25	8.45
5837	NYSE	SVT	Wed, Jan 13, 2021	0.00	0.00	0.00	8.29
5836	NYSE	SVT	Tue, Jan 12, 2021	8.10	8.29	8.10	8.29
5835	NYSE	SVT	Mon, Jan 11, 2021	8.07	8.15	8.05	8.11
5834	NYSE	SVT	Fri, Jan 8, 2021	8.07	8.29	8.06	8.15
5833	NYSE	SVT	Thu, Jan 7, 2021	8.27	8.28	8.27	8.28
5832	NYSE	SVT	Wed, Jan 6, 2021	8.32	8.39	8.10	8.10
5831	NYSE	SVT	Tue, Jan 5, 2021	8.26	8.38	8.22	8.22
5830	NYSE	SVT	Mon, Jan 4, 2021	8.48	8.48	8.06	8.06
5829	NYSE	SVT	Thu, Dec 31, 2020	8.42	8.49	8.03	8.49
5828	NYSE	SVT	Wed, Dec 30, 2020	7.94	8.65	7.94	8.50
5827	NYSE	SVT	Tue, Dec 29, 2020	7.78	8.00	7.78	7.84
5826	NYSE	SVT	Mon, Dec 28, 2020	7.79	7.79	7.61	7.62
5825	NYSE	SVT	Thu, Dec 24, 2020	7.63	7.69	7.58	7.69
5824	NYSE	SVT	Wed, Dec 23, 2020	7.71	7.75	7.58	7.58
5823	NYSE	SVT	Tue, Dec 22, 2020	7.77	7.77	7.60	7.70
5822	NYSE	SVT	Mon, Dec 21, 2020	7.70	7.79	7.60	7.68
5821	NYSE	SVT	Fri, Dec 18, 2020	7.67	7.78	7.64	7.70
5820	NYSE	SVT	Thu, Dec 17, 2020	7.65	7.65	7.58	7.58
5819	NYSE	SVT	Wed, Dec 16, 2020	7.50	7.67	7.50	7.67
5818	NYSE	SVT	Tue, Dec 15, 2020	7.65	7.65	7.50	7.50
5817	NYSE	SVT	Mon, Dec 14, 2020	7.55	7.60	7.53	7.55
5816	NYSE	SVT	Fri, Dec 11, 2020	7.51	7.54	7.50	7.51
5815	NYSE	SVT	Thu, Dec 10, 2020	7.58	7.60	7.54	7.56
5814	NYSE	SVT	Wed, Dec 9, 2020	7.50	7.60	7.50	7.60
5813	NYSE	SVT	Tue, Dec 8, 2020	7.50	7.71	7.50	7.60
5812	NYSE	SVT	Mon, Dec 7, 2020	7.65	7.82	7.50	7.55
5811	NYSE	SVT	Fri, Dec 4, 2020	7.50	7.60	7.50	7.60
5810	NYSE	SVT	Thu, Dec 3, 2020	7.45	7.49	7.43	7.49
5809	NYSE	SVT	Wed, Dec 2, 2020	7.40	7.71	7.40	7.48
5808	NYSE	SVT	Tue, Dec 1, 2020	7.21	7.62	7.21	7.40
5807	NYSE	SVT	Mon, Nov 30, 2020	7.25	7.25	7.19	7.20
5806	NYSE	SVT	Fri, Nov 27, 2020	7.25	7.65	7.10	7.22
5805	NYSE	SVT	Wed, Nov 25, 2020	7.11	7.28	7.11	7.25
5804	NYSE	SVT	Tue, Nov 24, 2020	7.27	7.50	7.15	7.15
5803	NYSE	SVT	Mon, Nov 23, 2020	7.39	7.39	7.16	7.16
5802	NYSE	SVT	Fri, Nov 20, 2020	7.36	7.36	7.15	7.15
5801	NYSE	SVT	Thu, Nov 19, 2020	7.53	7.53	7.31	7.36
5800	NYSE	SVT	Wed, Nov 18, 2020	7.33	7.33	7.33	7.33
5799	NYSE	SVT	Tue, Nov 17, 2020	7.66	7.87	7.35	7.36
5798	NYSE	SVT	Mon, Nov 16, 2020	7.87	8.04	7.30	7.34
5797	NYSE	SVT	Fri, Nov 13, 2020	8.25	8.25	8.25	8.56
5796	NYSE	SVT	Thu, Nov 12, 2020	8.55	8.56	8.55	8.56
5795	NYSE	SVT	Wed, Nov 11, 2020	8.50	8.50	8.50	8.50
5794	NYSE	SVT	Tue, Nov 10, 2020	8.63	8.63	8.63	8.63
5793	NYSE	SVT	Mon, Nov 9, 2020	8.70	8.70	8.60	8.66
5792	NYSE	SVT	Fri, Nov 6, 2020	0.00	0.00	0.00	8.55
5791	NYSE	SVT	Thu, Nov 5, 2020	8.55	8.55	8.55	8.55
5790	NYSE	SVT	Wed, Nov 4, 2020	8.25	8.25	8.25	8.25
5789	NYSE	SVT	Tue, Nov 3, 2020	8.57	8.57	8.31	8.31
5788	NYSE	SVT	Mon, Nov 2, 2020	0.00	0.00	0.00	8.38
5787	NYSE	SVT	Fri, Oct 30, 2020	0.00	0.00	0.00	8.38
5786	NYSE	SVT	Thu, Oct 29, 2020	0.00	0.00	0.00	8.38
5785	NYSE	SVT	Wed, Oct 28, 2020	8.39	8.39	8.38	8.38
5784	NYSE	SVT	Tue, Oct 27, 2020	8.44	8.44	8.44	8.44
5783	NYSE	SVT	Mon, Oct 26, 2020	8.24	8.44	8.15	8.44
5782	NYSE	SVT	Fri, Oct 23, 2020	8.20	8.20	8.20	8.20
5781	NYSE	SVT	Thu, Oct 22, 2020	8.21	8.21	8.20	8.20
5780	NYSE	SVT	Wed, Oct 21, 2020	8.24	8.24	8.18	8.18
5779	NYSE	SVT	Tue, Oct 20, 2020	8.33	8.33	8.16	8.16
5778	NYSE	SVT	Mon, Oct 19, 2020	8.12	8.15	8.12	8.15
5777	NYSE	SVT	Fri, Oct 16, 2020	8.57	8.57	8.40	8.40
5776	NYSE	SVT	Thu, Oct 15, 2020	8.60	8.60	8.47	8.47
5775	NYSE	SVT	Wed, Oct 14, 2020	8.68	8.68	8.66	8.66
5774	NYSE	SVT	Tue, Oct 13, 2020	8.50	8.60	8.23	8.60
5773	NYSE	SVT	Mon, Oct 12, 2020	8.63	8.75	8.50	8.50
5772	NYSE	SVT	Fri, Oct 9, 2020	8.52	8.63	8.50	8.50
5771	NYSE	SVT	Thu, Oct 8, 2020	8.16	8.73	8.06	8.48
5770	NYSE	SVT	Wed, Oct 7, 2020	0.00	0.00	0.00	7.92
5769	NYSE	SVT	Tue, Oct 6, 2020	8.00	8.22	7.92	7.92
5768	NYSE	SVT	Mon, Oct 5, 2020	7.80	7.90	7.80	7.90
5767	NYSE	SVT	Fri, Oct 2, 2020	7.94	7.94	7.90	7.90
5766	NYSE	SVT	Thu, Oct 1, 2020	8.00	8.00	7.75	7.90
5765	NYSE	SVT	Wed, Sep 30, 2020	7.76	7.98	7.75	7.79
5764	NYSE	SVT	Tue, Sep 29, 2020	8.00	8.02	7.80	7.80
5763	NYSE	SVT	Mon, Sep 28, 2020	7.76	7.90	7.76	7.89
5762	NYSE	SVT	Fri, Sep 25, 2020	0.00	0.00	0.00	7.90
5761	NYSE	SVT	Thu, Sep 24, 2020	8.00	8.00	7.86	7.90
5760	NYSE	SVT	Wed, Sep 23, 2020	7.91	7.91	7.86	7.86
5759	NYSE	SVT	Tue, Sep 22, 2020	7.86	7.86	7.75	7.75
5758	NYSE	SVT	Mon, Sep 21, 2020	8.13	8.13	7.85	7.85
5757	NYSE	SVT	Fri, Sep 18, 2020	8.45	8.65	7.56	7.56
5756	NYSE	SVT	Thu, Sep 17, 2020	8.63	8.80	8.50	8.50
5755	NYSE	SVT	Wed, Sep 16, 2020	8.87	8.87	8.84	8.84
5754	NYSE	SVT	Tue, Sep 15, 2020	8.87	8.87	8.85	8.85
5753	NYSE	SVT	Mon, Sep 14, 2020	8.31	8.59	8.30	8.59
5752	NYSE	SVT	Fri, Sep 11, 2020	8.65	8.90	8.65	8.85
5751	NYSE	SVT	Thu, Sep 10, 2020	8.65	8.65	8.65	8.65
5750	NYSE	SVT	Wed, Sep 9, 2020	8.45	8.70	8.45	8.70
5749	NYSE	SVT	Tue, Sep 8, 2020	8.22	8.59	8.21	8.59
5748	NYSE	SVT	Fri, Sep 4, 2020	8.50	8.50	8.08	8.49
5747	NYSE	SVT	Thu, Sep 3, 2020	8.62	8.90	8.57	8.85
5746	NYSE	SVT	Wed, Sep 2, 2020	8.44	8.63	8.40	8.62
5745	NYSE	SVT	Tue, Sep 1, 2020	8.32	8.40	7.92	8.02
5744	NYSE	SVT	Mon, Aug 31, 2020	8.25	8.49	8.13	8.32
5743	NYSE	SVT	Fri, Aug 28, 2020	8.01	8.27	8.01	8.25
5742	NYSE	SVT	Thu, Aug 27, 2020	7.85	8.00	7.73	7.89
5741	NYSE	SVT	Wed, Aug 26, 2020	8.26	8.28	7.35	7.80
5740	NYSE	SVT	Tue, Aug 25, 2020	0.00	0.00	0.00	8.72
5739	NYSE	SVT	Mon, Aug 24, 2020	8.70	8.72	8.62	8.72
5738	NYSE	SVT	Fri, Aug 21, 2020	8.86	8.86	8.49	8.49
5737	NYSE	SVT	Thu, Aug 20, 2020	8.87	8.87	8.87	8.87
5736	NYSE	SVT	Wed, Aug 19, 2020	8.72	8.86	8.72	8.76
5735	NYSE	SVT	Tue, Aug 18, 2020	8.90	8.90	8.71	8.71
5734	NYSE	SVT	Mon, Aug 17, 2020	8.74	8.99	8.74	8.91
5733	NYSE	SVT	Fri, Aug 14, 2020	9.31	9.48	9.31	9.32
5732	NYSE	SVT	Thu, Aug 13, 2020	9.09	9.34	9.01	9.19
5731	NYSE	SVT	Wed, Aug 12, 2020	8.75	8.92	8.75	8.85
5730	NYSE	SVT	Tue, Aug 11, 2020	8.85	8.92	8.72	8.82
5729	NYSE	SVT	Mon, Aug 10, 2020	8.69	8.90	8.65	8.90
5728	NYSE	SVT	Fri, Aug 7, 2020	8.80	8.85	8.70	8.70
5727	NYSE	SVT	Thu, Aug 6, 2020	0.00	0.00	0.00	8.67
5726	NYSE	SVT	Wed, Aug 5, 2020	8.53	8.80	8.35	8.67
5725	NYSE	SVT	Tue, Aug 4, 2020	8.75	8.85	8.75	8.80
5724	NYSE	SVT	Mon, Aug 3, 2020	8.82	8.90	8.15	8.80
5723	NYSE	SVT	Fri, Jul 31, 2020	0.00	0.00	0.00	8.21
5722	NYSE	SVT	Thu, Jul 30, 2020	8.13	8.24	8.00	8.21
5721	NYSE	SVT	Wed, Jul 29, 2020	7.87	8.21	7.87	8.00
5720	NYSE	SVT	Tue, Jul 28, 2020	8.00	8.32	8.00	8.00
5719	NYSE	SVT	Mon, Jul 27, 2020	7.95	7.98	7.95	7.97
5718	NYSE	SVT	Fri, Jul 24, 2020	7.70	7.70	7.40	7.44
5717	NYSE	SVT	Thu, Jul 23, 2020	7.77	7.77	7.77	7.77
5716	NYSE	SVT	Wed, Jul 22, 2020	0.00	0.00	0.00	7.85
5715	NYSE	SVT	Tue, Jul 21, 2020	7.97	7.97	7.73	7.85
5714	NYSE	SVT	Mon, Jul 20, 2020	7.56	8.38	7.56	7.61
5713	NYSE	SVT	Fri, Jul 17, 2020	8.05	8.31	7.86	7.86
5712	NYSE	SVT	Thu, Jul 16, 2020	8.21	8.41	8.00	8.20
5711	NYSE	SVT	Wed, Jul 15, 2020	7.79	7.99	7.75	7.99
5710	NYSE	SVT	Tue, Jul 14, 2020	7.38	7.72	7.38	7.52
5709	NYSE	SVT	Mon, Jul 13, 2020	7.50	7.99	7.50	7.63
5708	NYSE	SVT	Fri, Jul 10, 2020	7.46	7.46	7.42	7.44
5707	NYSE	SVT	Thu, Jul 9, 2020	7.35	7.53	7.35	7.41
5706	NYSE	SVT	Wed, Jul 8, 2020	7.50	7.52	7.31	7.36
5705	NYSE	SVT	Tue, Jul 7, 2020	7.50	7.50	7.31	7.31
5704	NYSE	SVT	Mon, Jul 6, 2020	7.62	7.67	7.60	7.60
5703	NYSE	SVT	Thu, Jul 2, 2020	7.59	7.59	7.47	7.59
5702	NYSE	SVT	Wed, Jul 1, 2020	7.50	7.53	7.29	7.50
5701	NYSE	SVT	Tue, Jun 30, 2020	7.53	7.60	7.52	7.60
5700	NYSE	SVT	Mon, Jun 29, 2020	7.60	7.69	7.52	7.55
5699	NYSE	SVT	Fri, Jun 26, 2020	7.58	7.89	7.52	7.52
5698	NYSE	SVT	Thu, Jun 25, 2020	0.00	0.00	0.00	7.52
5697	NYSE	SVT	Wed, Jun 24, 2020	7.51	7.52	7.51	7.52
5696	NYSE	SVT	Tue, Jun 23, 2020	7.60	7.81	7.52	7.52
5695	NYSE	SVT	Mon, Jun 22, 2020	8.37	8.37	7.91	7.91
5694	NYSE	SVT	Fri, Jun 19, 2020	8.46	8.46	8.10	8.10
5693	NYSE	SVT	Thu, Jun 18, 2020	8.26	8.28	8.03	8.03
5692	NYSE	SVT	Wed, Jun 17, 2020	8.90	8.90	8.51	8.51
5691	NYSE	SVT	Tue, Jun 16, 2020	8.86	8.90	8.68	8.80
5690	NYSE	SVT	Mon, Jun 15, 2020	8.44	8.66	8.24	8.57
5689	NYSE	SVT	Fri, Jun 12, 2020	8.89	8.89	8.52	8.74
5688	NYSE	SVT	Thu, Jun 11, 2020	8.71	8.71	8.00	8.53
5687	NYSE	SVT	Wed, Jun 10, 2020	8.78	8.78	8.66	8.74
5686	NYSE	SVT	Tue, Jun 9, 2020	8.25	8.76	8.25	8.72
5685	NYSE	SVT	Mon, Jun 8, 2020	8.62	8.77	8.42	8.47
5684	NYSE	SVT	Fri, Jun 5, 2020	8.43	8.69	8.43	8.44
5683	NYSE	SVT	Thu, Jun 4, 2020	8.12	8.32	7.96	8.32
5682	NYSE	SVT	Wed, Jun 3, 2020	8.48	8.48	7.91	7.99
5681	NYSE	SVT	Tue, Jun 2, 2020	7.90	8.44	7.90	8.44
5680	NYSE	SVT	Mon, Jun 1, 2020	7.85	8.43	7.85	8.43
5679	NYSE	SVT	Fri, May 29, 2020	7.84	7.84	7.80	7.80
5678	NYSE	SVT	Thu, May 28, 2020	8.00	8.24	8.00	8.24
5677	NYSE	SVT	Wed, May 27, 2020	8.12	8.24	8.00	8.00
5676	NYSE	SVT	Tue, May 26, 2020	8.00	8.24	7.65	7.95
5675	NYSE	SVT	Fri, May 22, 2020	7.84	7.84	7.84	7.84
5674	NYSE	SVT	Thu, May 21, 2020	0.00	0.00	0.00	7.93
5673	NYSE	SVT	Wed, May 20, 2020	0.00	0.00	0.00	7.93
5672	NYSE	SVT	Tue, May 19, 2020	7.93	7.93	7.93	7.93
5671	NYSE	SVT	Mon, May 18, 2020	8.24	8.24	7.36	7.95
5670	NYSE	SVT	Fri, May 15, 2020	7.19	7.80	7.19	7.80
5669	NYSE	SVT	Thu, May 14, 2020	8.44	8.45	7.07	7.46
5668	NYSE	SVT	Wed, May 13, 2020	6.50	8.43	6.50	8.43
5667	NYSE	SVT	Tue, May 12, 2020	0.00	0.00	0.00	6.50
5666	NYSE	SVT	Mon, May 11, 2020	6.50	6.50	6.50	6.50
5665	NYSE	SVT	Fri, May 8, 2020	6.33	6.33	6.33	6.33
5664	NYSE	SVT	Thu, May 7, 2020	6.55	6.55	6.36	6.36
5663	NYSE	SVT	Wed, May 6, 2020	6.69	6.75	6.50	6.50
5662	NYSE	SVT	Tue, May 5, 2020	6.98	6.99	6.76	6.79
5661	NYSE	SVT	Mon, May 4, 2020	0.00	0.00	0.00	6.72
5660	NYSE	SVT	Fri, May 1, 2020	6.90	6.90	6.72	6.72
5659	NYSE	SVT	Thu, Apr 30, 2020	6.91	6.91	6.90	6.90
5658	NYSE	SVT	Wed, Apr 29, 2020	6.81	7.17	6.80	7.17
5657	NYSE	SVT	Tue, Apr 28, 2020	7.07	7.07	6.72	6.72
5656	NYSE	SVT	Mon, Apr 27, 2020	7.12	7.13	6.75	6.95
5655	NYSE	SVT	Fri, Apr 24, 2020	7.00	7.22	7.00	7.22
5654	NYSE	SVT	Thu, Apr 23, 2020	7.00	7.10	7.00	7.10
5653	NYSE	SVT	Wed, Apr 22, 2020	7.05	7.05	7.05	7.05
5652	NYSE	SVT	Tue, Apr 21, 2020	0.00	0.00	0.00	7.20
5651	NYSE	SVT	Mon, Apr 20, 2020	7.08	7.20	7.08	7.20
5650	NYSE	SVT	Fri, Apr 17, 2020	0.00	0.00	0.00	7.11
5649	NYSE	SVT	Thu, Apr 16, 2020	7.36	7.36	7.11	7.11
5648	NYSE	SVT	Wed, Apr 15, 2020	7.41	7.41	7.00	7.10
5647	NYSE	SVT	Tue, Apr 14, 2020	7.36	7.88	7.36	7.88
5646	NYSE	SVT	Mon, Apr 13, 2020	7.00	7.45	7.00	7.13
5645	NYSE	SVT	Thu, Apr 9, 2020	6.60	6.99	6.60	6.96
5644	NYSE	SVT	Wed, Apr 8, 2020	0.00	0.00	0.00	6.25
5643	NYSE	SVT	Tue, Apr 7, 2020	6.30	6.30	6.25	6.25
5642	NYSE	SVT	Mon, Apr 6, 2020	6.39	6.57	6.39	6.57
5641	NYSE	SVT	Fri, Apr 3, 2020	0.00	0.00	0.00	6.43
5640	NYSE	SVT	Thu, Apr 2, 2020	6.50	6.50	6.36	6.43
5639	NYSE	SVT	Wed, Apr 1, 2020	6.77	6.77	6.57	6.57
5638	NYSE	SVT	Tue, Mar 31, 2020	6.79	6.79	6.79	6.79
5637	NYSE	SVT	Mon, Mar 30, 2020	6.10	7.24	6.10	6.72
5636	NYSE	SVT	Fri, Mar 27, 2020	0.00	0.00	0.00	5.96
5635	NYSE	SVT	Thu, Mar 26, 2020	6.40	6.50	5.95	5.96
5634	NYSE	SVT	Wed, Mar 25, 2020	6.43	6.43	6.01	6.12
5633	NYSE	SVT	Tue, Mar 24, 2020	6.27	6.33	6.00	6.33
5632	NYSE	SVT	Mon, Mar 23, 2020	6.00	6.00	5.40	6.00
5631	NYSE	SVT	Fri, Mar 20, 2020	6.41	6.41	6.00	6.26
5630	NYSE	SVT	Thu, Mar 19, 2020	6.70	6.70	5.97	6.00
5629	NYSE	SVT	Wed, Mar 18, 2020	6.90	6.90	6.80	6.80
5628	NYSE	SVT	Tue, Mar 17, 2020	7.50	7.50	7.15	7.15
5627	NYSE	SVT	Mon, Mar 16, 2020	7.80	7.80	6.80	7.00
5626	NYSE	SVT	Fri, Mar 13, 2020	8.26	8.26	7.56	7.97
5625	NYSE	SVT	Thu, Mar 12, 2020	8.11	8.30	8.03	8.03
5624	NYSE	SVT	Wed, Mar 11, 2020	9.11	9.11	8.30	8.37
5623	NYSE	SVT	Tue, Mar 10, 2020	9.15	9.35	9.00	9.11
5622	NYSE	SVT	Mon, Mar 9, 2020	8.97	9.39	8.97	9.15
5621	NYSE	SVT	Fri, Mar 6, 2020	9.38	9.39	9.38	9.39
5620	NYSE	SVT	Thu, Mar 5, 2020	9.17	9.45	9.03	9.45
5619	NYSE	SVT	Wed, Mar 4, 2020	9.60	9.60	9.35	9.35
5618	NYSE	SVT	Tue, Mar 3, 2020	10.17	10.18	9.70	9.70
5617	NYSE	SVT	Mon, Mar 2, 2020	9.93	9.93	9.41	9.68
5616	NYSE	SVT	Fri, Feb 28, 2020	9.25	9.66	9.23	9.66
5615	NYSE	SVT	Thu, Feb 27, 2020	9.69	9.71	9.20	9.20
5614	NYSE	SVT	Wed, Feb 26, 2020	10.02	10.40	9.63	9.85
5613	NYSE	SVT	Tue, Feb 25, 2020	10.15	10.15	10.15	10.15
5612	NYSE	SVT	Mon, Feb 24, 2020	10.09	10.09	10.09	10.09
5611	NYSE	SVT	Fri, Feb 21, 2020	0.00	0.00	0.00	10.20
5610	NYSE	SVT	Thu, Feb 20, 2020	0.00	0.00	0.00	10.20
5609	NYSE	SVT	Wed, Feb 19, 2020	10.20	10.30	10.20	10.20
5608	NYSE	SVT	Tue, Feb 18, 2020	10.15	10.15	10.15	10.15
5607	NYSE	SVT	Fri, Feb 14, 2020	10.21	10.24	10.21	10.24
5606	NYSE	SVT	Thu, Feb 13, 2020	0.00	0.00	0.00	10.20
5605	NYSE	SVT	Wed, Feb 12, 2020	10.19	10.20	10.19	10.20
5604	NYSE	SVT	Tue, Feb 11, 2020	10.21	10.31	10.21	10.31
5603	NYSE	SVT	Mon, Feb 10, 2020	10.38	10.38	10.31	10.31
5602	NYSE	SVT	Fri, Feb 7, 2020	10.12	10.46	10.06	10.39
5601	NYSE	SVT	Thu, Feb 6, 2020	0.00	0.00	0.00	10.68
5600	NYSE	SVT	Wed, Feb 5, 2020	10.35	10.68	10.35	10.68
5599	NYSE	SVT	Mon, Feb 3, 2020	10.40	10.53	10.40	10.52
5598	NYSE	SVT	Fri, Jan 31, 2020	0.00	0.00	0.00	10.70
5597	NYSE	SVT	Thu, Jan 30, 2020	0.00	0.00	0.00	10.70
5596	NYSE	SVT	Wed, Jan 29, 2020	10.40	10.70	10.40	10.70
5595	NYSE	SVT	Tue, Jan 28, 2020	0.00	0.00	0.00	10.65
5594	NYSE	SVT	Mon, Jan 27, 2020	0.00	0.00	0.00	10.65
5593	NYSE	SVT	Fri, Jan 24, 2020	10.69	10.75	10.60	10.65
5592	NYSE	SVT	Thu, Jan 23, 2020	10.77	10.80	10.77	10.80
5591	NYSE	SVT	Wed, Jan 22, 2020	10.37	10.37	10.37	10.37
5590	NYSE	SVT	Tue, Jan 21, 2020	0.00	0.00	0.00	10.45
5589	NYSE	SVT	Fri, Jan 17, 2020	0.00	0.00	0.00	10.45
5588	NYSE	SVT	Thu, Jan 16, 2020	0.00	0.00	0.00	10.45
5587	NYSE	SVT	Wed, Jan 15, 2020	10.48	10.48	10.38	10.45
5586	NYSE	SVT	Tue, Jan 14, 2020	10.96	10.96	10.31	10.50
5585	NYSE	SVT	Mon, Jan 13, 2020	11.03	11.03	10.54	10.85
5584	NYSE	SVT	Fri, Jan 10, 2020	10.50	10.79	10.49	10.61
5583	NYSE	SVT	Thu, Jan 9, 2020	10.28	10.39	10.25	10.30
5582	NYSE	SVT	Wed, Jan 8, 2020	0.00	0.00	0.00	10.32
5581	NYSE	SVT	Tue, Jan 7, 2020	10.25	10.32	10.25	10.32
5580	NYSE	SVT	Mon, Jan 6, 2020	10.32	10.43	10.32	10.35
5579	NYSE	SVT	Fri, Jan 3, 2020	0.00	0.00	0.00	10.40
5578	NYSE	SVT	Thu, Jan 2, 2020	10.45	10.45	10.20	10.40
5577	NYSE	SVT	Tue, Dec 31, 2019	10.06	10.06	10.06	10.06
5576	NYSE	SVT	Mon, Dec 30, 2019	10.10	10.33	10.00	10.02
5575	NYSE	SVT	Fri, Dec 27, 2019	0.00	0.00	0.00	10.50
5574	NYSE	SVT	Thu, Dec 26, 2019	10.50	10.50	10.50	10.50
5573	NYSE	SVT	Tue, Dec 24, 2019	10.45	10.45	10.45	10.45
5572	NYSE	SVT	Mon, Dec 23, 2019	10.10	10.30	10.10	10.30
5571	NYSE	SVT	Fri, Dec 20, 2019	10.25	10.25	10.01	10.01
5570	NYSE	SVT	Thu, Dec 19, 2019	10.10	10.10	10.10	10.10
5569	NYSE	SVT	Wed, Dec 18, 2019	10.03	10.03	10.03	10.03
5568	NYSE	SVT	Tue, Dec 17, 2019	10.25	10.25	10.25	10.25
5567	NYSE	SVT	Mon, Dec 16, 2019	0.00	0.00	0.00	10.26
5566	NYSE	SVT	Fri, Dec 13, 2019	0.00	0.00	0.00	10.26
5565	NYSE	SVT	Thu, Dec 12, 2019	0.00	0.00	0.00	10.26
5564	NYSE	SVT	Wed, Dec 11, 2019	0.00	0.00	0.00	10.26
5563	NYSE	SVT	Tue, Dec 10, 2019	10.53	10.53	10.00	10.26
5562	NYSE	SVT	Mon, Dec 9, 2019	10.42	10.53	10.41	10.53
5561	NYSE	SVT	Fri, Dec 6, 2019	0.00	0.00	0.00	10.48
5560	NYSE	SVT	Thu, Dec 5, 2019	0.00	0.00	0.00	10.48
5559	NYSE	SVT	Wed, Dec 4, 2019	10.42	10.58	10.34	10.48
5558	NYSE	SVT	Tue, Dec 3, 2019	10.27	10.45	10.27	10.45
5557	NYSE	SVT	Mon, Dec 2, 2019	10.40	10.40	10.40	10.40
5556	NYSE	SVT	Fri, Nov 29, 2019	10.33	10.40	10.33	10.37
5555	NYSE	SVT	Wed, Nov 27, 2019	10.40	10.40	10.15	10.15
5554	NYSE	SVT	Tue, Nov 26, 2019	0.00	0.00	0.00	10.45
5553	NYSE	SVT	Mon, Nov 25, 2019	10.50	10.50	10.45	10.45
5552	NYSE	SVT	Fri, Nov 22, 2019	10.53	10.53	10.35	10.35
5551	NYSE	SVT	Thu, Nov 21, 2019	0.00	0.00	0.00	10.50
5550	NYSE	SVT	Wed, Nov 20, 2019	10.84	10.84	10.50	10.50
5549	NYSE	SVT	Tue, Nov 19, 2019	10.81	10.82	10.80	10.80
5548	NYSE	SVT	Mon, Nov 18, 2019	10.80	10.98	10.80	10.94
5547	NYSE	SVT	Fri, Nov 15, 2019	10.97	11.33	10.90	10.90
5546	NYSE	SVT	Thu, Nov 14, 2019	10.70	10.87	10.70	10.70
5545	NYSE	SVT	Wed, Nov 13, 2019	10.58	10.70	10.58	10.70
5544	NYSE	SVT	Tue, Nov 12, 2019	0.00	0.00	0.00	10.45
5543	NYSE	SVT	Mon, Nov 11, 2019	10.45	10.45	10.45	10.45
5542	NYSE	SVT	Fri, Nov 8, 2019	10.43	10.97	10.43	10.52
5541	NYSE	SVT	Thu, Nov 7, 2019	10.45	10.45	10.33	10.33
5540	NYSE	SVT	Wed, Nov 6, 2019	10.45	10.45	10.40	10.45
5539	NYSE	SVT	Tue, Nov 5, 2019	10.42	10.45	10.42	10.45
5538	NYSE	SVT	Mon, Nov 4, 2019	10.20	10.20	10.05	10.20
5537	NYSE	SVT	Fri, Nov 1, 2019	10.45	10.45	10.01	10.08
5536	NYSE	SVT	Thu, Oct 31, 2019	0.00	0.00	0.00	10.30
5535	NYSE	SVT	Wed, Oct 30, 2019	0.00	0.00	0.00	10.30
5534	NYSE	SVT	Tue, Oct 29, 2019	10.30	10.30	10.30	10.30
5533	NYSE	SVT	Mon, Oct 28, 2019	0.00	0.00	0.00	10.30
5532	NYSE	SVT	Fri, Oct 25, 2019	10.30	10.30	10.30	10.30
5531	NYSE	SVT	Thu, Oct 24, 2019	10.43	10.43	10.30	10.30
5530	NYSE	SVT	Wed, Oct 23, 2019	10.22	10.22	10.22	10.22
5529	NYSE	SVT	Tue, Oct 22, 2019	10.15	10.39	10.15	10.32
5528	NYSE	SVT	Mon, Oct 21, 2019	10.30	10.30	10.25	10.30
5527	NYSE	SVT	Fri, Oct 18, 2019	10.25	10.29	10.25	10.25
5526	NYSE	SVT	Thu, Oct 17, 2019	10.11	10.27	10.11	10.25
5525	NYSE	SVT	Wed, Oct 16, 2019	0.00	0.00	0.00	10.35
5524	NYSE	SVT	Tue, Oct 15, 2019	10.29	10.35	10.29	10.35
5523	NYSE	SVT	Mon, Oct 14, 2019	10.29	10.39	10.29	10.38
5522	NYSE	SVT	Fri, Oct 11, 2019	10.05	10.05	10.05	10.05
5521	NYSE	SVT	Thu, Oct 10, 2019	0.00	0.00	0.00	9.89
5520	NYSE	SVT	Wed, Oct 9, 2019	0.00	0.00	0.00	9.89
5519	NYSE	SVT	Tue, Oct 8, 2019	0.00	0.00	0.00	9.89
5518	NYSE	SVT	Mon, Oct 7, 2019	0.00	0.00	0.00	9.89
5517	NYSE	SVT	Fri, Oct 4, 2019	0.00	0.00	0.00	9.89
5516	NYSE	SVT	Thu, Oct 3, 2019	10.00	10.00	9.89	9.89
5515	NYSE	SVT	Wed, Oct 2, 2019	10.01	10.01	10.01	10.01
5514	NYSE	SVT	Tue, Oct 1, 2019	9.98	10.29	9.98	10.28
5513	NYSE	SVT	Mon, Sep 30, 2019	10.07	10.11	9.86	9.90
5512	NYSE	SVT	Fri, Sep 27, 2019	10.05	10.12	10.05	10.05
5511	NYSE	SVT	Thu, Sep 26, 2019	10.05	10.27	10.05	10.05
5510	NYSE	SVT	Wed, Sep 25, 2019	10.05	10.05	10.05	10.05
5509	NYSE	SVT	Tue, Sep 24, 2019	9.90	10.05	9.86	10.05
5508	NYSE	SVT	Mon, Sep 23, 2019	10.20	10.26	9.90	9.90
5507	NYSE	SVT	Fri, Sep 20, 2019	10.05	10.29	10.05	10.29
5506	NYSE	SVT	Thu, Sep 19, 2019	10.00	10.05	9.57	9.92
5505	NYSE	SVT	Wed, Sep 18, 2019	0.00	0.00	0.00	10.20
5504	NYSE	SVT	Tue, Sep 17, 2019	10.20	10.20	10.20	10.20
5503	NYSE	SVT	Mon, Sep 16, 2019	9.75	10.14	9.75	10.14
5502	NYSE	SVT	Fri, Sep 13, 2019	10.00	10.16	10.00	10.16
5501	NYSE	SVT	Thu, Sep 12, 2019	9.79	10.17	9.79	10.17
5500	NYSE	SVT	Wed, Sep 11, 2019	10.29	10.29	10.26	10.26
5499	NYSE	SVT	Tue, Sep 10, 2019	10.00	10.40	9.90	10.40
5498	NYSE	SVT	Mon, Sep 9, 2019	9.72	10.22	9.72	9.90
5497	NYSE	SVT	Fri, Sep 6, 2019	9.82	10.25	9.82	10.01
5496	NYSE	SVT	Thu, Sep 5, 2019	0.00	0.00	0.00	9.92
5495	NYSE	SVT	Wed, Sep 4, 2019	9.88	9.93	9.88	9.92
5494	NYSE	SVT	Tue, Sep 3, 2019	9.88	9.88	9.88	9.88
5493	NYSE	SVT	Fri, Aug 30, 2019	9.95	9.95	9.95	9.95
5492	NYSE	SVT	Thu, Aug 29, 2019	10.20	10.20	10.18	10.18
5491	NYSE	SVT	Wed, Aug 28, 2019	10.25	10.25	10.24	10.24
5490	NYSE	SVT	Tue, Aug 27, 2019	0.00	0.00	0.00	10.61
5489	NYSE	SVT	Mon, Aug 26, 2019	10.61	10.61	10.61	10.61
5488	NYSE	SVT	Fri, Aug 23, 2019	9.88	10.16	9.88	9.88
5487	NYSE	SVT	Thu, Aug 22, 2019	10.25	10.25	10.25	10.25
5486	NYSE	SVT	Wed, Aug 21, 2019	10.58	10.58	10.10	10.10
5485	NYSE	SVT	Tue, Aug 20, 2019	10.34	10.35	10.34	10.35
5484	NYSE	SVT	Mon, Aug 19, 2019	10.05	10.17	9.90	10.17
5483	NYSE	SVT	Fri, Aug 16, 2019	10.10	10.10	9.88	9.89
5482	NYSE	SVT	Thu, Aug 15, 2019	10.03	10.05	9.95	9.95
5481	NYSE	SVT	Wed, Aug 14, 2019	10.00	10.10	9.81	9.82
5480	NYSE	SVT	Tue, Aug 13, 2019	9.88	9.88	9.87	9.87
5479	NYSE	SVT	Mon, Aug 12, 2019	9.87	9.88	9.87	9.87
5478	NYSE	SVT	Fri, Aug 9, 2019	10.01	10.01	10.01	10.01
5477	NYSE	SVT	Thu, Aug 8, 2019	9.87	10.12	9.87	10.01
5476	NYSE	SVT	Wed, Aug 7, 2019	9.87	9.87	9.87	9.87
5475	NYSE	SVT	Tue, Aug 6, 2019	9.91	10.11	9.80	9.80
5474	NYSE	SVT	Mon, Aug 5, 2019	10.31	10.31	9.87	9.87
5473	NYSE	SVT	Fri, Aug 2, 2019	9.99	9.99	9.98	9.98
5472	NYSE	SVT	Thu, Aug 1, 2019	10.02	10.02	9.95	9.95
5471	NYSE	SVT	Wed, Jul 31, 2019	10.00	10.37	10.00	10.37
5470	NYSE	SVT	Tue, Jul 30, 2019	9.98	9.98	9.98	9.98
5469	NYSE	SVT	Mon, Jul 29, 2019	9.98	10.02	9.98	9.98
5468	NYSE	SVT	Fri, Jul 26, 2019	10.22	10.22	10.20	10.20
5467	NYSE	SVT	Tue, Jul 23, 2019	9.99	10.11	9.97	10.11
5466	NYSE	SVT	Mon, Jul 22, 2019	10.54	10.54	10.27	10.27
5465	NYSE	SVT	Fri, Jul 19, 2019	0.00	0.00	0.00	9.95
5464	NYSE	SVT	Thu, Jul 18, 2019	9.95	10.00	9.95	9.95
5463	NYSE	SVT	Wed, Jul 17, 2019	10.01	10.01	9.91	9.91
5462	NYSE	SVT	Tue, Jul 16, 2019	9.80	10.00	9.80	10.00
5461	NYSE	SVT	Mon, Jul 15, 2019	10.50	10.50	9.86	9.86
5460	NYSE	SVT	Fri, Jul 12, 2019	9.85	9.85	9.85	9.85
5459	NYSE	SVT	Thu, Jul 11, 2019	10.59	10.59	10.00	10.00
5458	NYSE	SVT	Wed, Jul 10, 2019	10.00	10.10	9.96	10.10
5457	NYSE	SVT	Tue, Jul 9, 2019	9.80	10.00	9.79	10.00
5456	NYSE	SVT	Mon, Jul 8, 2019	9.85	9.97	9.80	9.80
5455	NYSE	SVT	Fri, Jul 5, 2019	9.76	10.10	9.76	10.10
5454	NYSE	SVT	Wed, Jul 3, 2019	9.80	10.94	9.60	10.47
5453	NYSE	SVT	Tue, Jul 2, 2019	10.13	10.13	9.69	9.74
5452	NYSE	SVT	Mon, Jul 1, 2019	9.70	9.90	9.70	9.90
5451	NYSE	SVT	Fri, Jun 28, 2019	9.60	9.60	9.60	9.60
5450	NYSE	SVT	Wed, Jun 26, 2019	10.10	10.10	9.75	9.60
5449	NYSE	SVT	Tue, Jun 25, 2019	10.04	10.04	10.04	10.04
5448	NYSE	SVT	Mon, Jun 24, 2019	0.00	0.00	0.00	9.89
5447	NYSE	SVT	Fri, Jun 21, 2019	10.30	10.30	9.76	9.89
5446	NYSE	SVT	Thu, Jun 20, 2019	10.19	10.40	10.19	10.21
5445	NYSE	SVT	Wed, Jun 19, 2019	10.25	10.25	9.75	9.76
5444	NYSE	SVT	Tue, Jun 18, 2019	10.36	10.40	10.36	10.40
5443	NYSE	SVT	Mon, Jun 17, 2019	9.79	10.16	9.79	10.09
5442	NYSE	SVT	Fri, Jun 14, 2019	9.78	10.23	9.51	9.51
5441	NYSE	SVT	Thu, Jun 13, 2019	10.06	10.06	9.50	9.67
5440	NYSE	SVT	Wed, Jun 12, 2019	10.07	10.15	10.06	10.06
5439	NYSE	SVT	Tue, Jun 11, 2019	10.20	10.20	10.18	10.18
5438	NYSE	SVT	Mon, Jun 10, 2019	10.36	10.36	10.36	10.36
5437	NYSE	SVT	Fri, Jun 7, 2019	10.50	10.70	10.15	10.44
5436	NYSE	SVT	Thu, Jun 6, 2019	10.86	10.86	10.70	10.70
5435	NYSE	SVT	Wed, Jun 5, 2019	10.54	11.01	10.54	10.85
5434	NYSE	SVT	Tue, Jun 4, 2019	9.71	10.58	9.71	10.58
5433	NYSE	SVT	Mon, Jun 3, 2019	10.00	10.01	9.89	10.00
5432	NYSE	SVT	Fri, May 31, 2019	10.45	10.52	10.11	10.35
5431	NYSE	SVT	Thu, May 30, 2019	10.42	10.68	10.35	10.68
5430	NYSE	SVT	Wed, May 29, 2019	10.71	10.87	10.41	10.41
5429	NYSE	SVT	Tue, May 28, 2019	10.81	11.02	10.61	10.76
5428	NYSE	SVT	Fri, May 24, 2019	11.10	11.12	11.06	11.06
5427	NYSE	SVT	Thu, May 23, 2019	11.05	11.14	11.05	11.11
5426	NYSE	SVT	Wed, May 22, 2019	11.10	11.25	11.10	11.14
5425	NYSE	SVT	Tue, May 21, 2019	11.35	11.56	10.85	11.26
5424	NYSE	SVT	Mon, May 20, 2019	11.38	11.38	11.38	11.38
5423	NYSE	SVT	Fri, May 17, 2019	11.35	11.41	11.35	11.41
5422	NYSE	SVT	Thu, May 16, 2019	11.54	11.75	11.54	11.73
5421	NYSE	SVT	Wed, May 15, 2019	11.23	11.38	11.23	11.38
5420	NYSE	SVT	Tue, May 14, 2019	11.40	11.60	10.86	11.17
5419	NYSE	SVT	Mon, May 13, 2019	12.44	12.44	12.20	12.20
5418	NYSE	SVT	Fri, May 10, 2019	12.49	12.49	12.49	12.49
5417	NYSE	SVT	Thu, May 9, 2019	12.28	12.39	12.25	12.39
5416	NYSE	SVT	Wed, May 8, 2019	12.60	12.60	12.36	12.40
5415	NYSE	SVT	Tue, May 7, 2019	12.70	12.70	12.65	12.65
5414	NYSE	SVT	Mon, May 6, 2019	0.00	0.00	0.00	12.66
5413	NYSE	SVT	Fri, May 3, 2019	12.55	12.66	12.55	12.66
5412	NYSE	SVT	Thu, May 2, 2019	12.92	12.97	12.61	12.61
5411	NYSE	SVT	Wed, May 1, 2019	12.77	12.79	12.65	12.65
5410	NYSE	SVT	Tue, Apr 30, 2019	0.00	0.00	0.00	12.90
5409	NYSE	SVT	Mon, Apr 29, 2019	12.72	12.95	12.72	12.90
5408	NYSE	SVT	Fri, Apr 26, 2019	12.79	12.79	12.74	12.74
5407	NYSE	SVT	Thu, Apr 25, 2019	12.49	12.74	12.49	12.74
5406	NYSE	SVT	Wed, Apr 24, 2019	12.38	12.58	12.25	12.58
5405	NYSE	SVT	Tue, Apr 23, 2019	12.57	12.59	12.41	12.41
5404	NYSE	SVT	Mon, Apr 22, 2019	12.66	12.76	12.00	12.30
5403	NYSE	SVT	Thu, Apr 18, 2019	13.00	13.01	12.52	12.52
5402	NYSE	SVT	Wed, Apr 17, 2019	13.10	13.10	12.88	12.95
5401	NYSE	SVT	Tue, Apr 16, 2019	12.94	13.00	12.73	13.00
5400	NYSE	SVT	Mon, Apr 15, 2019	13.35	13.35	12.61	13.00
5399	NYSE	SVT	Fri, Apr 12, 2019	13.30	13.42	13.27	13.34
5398	NYSE	SVT	Thu, Apr 11, 2019	13.21	13.28	12.97	13.25
5397	NYSE	SVT	Wed, Apr 10, 2019	13.26	13.34	13.20	13.26
5396	NYSE	SVT	Tue, Apr 9, 2019	13.43	13.43	13.29	13.30
5395	NYSE	SVT	Mon, Apr 8, 2019	13.43	13.43	13.26	13.33
5394	NYSE	SVT	Fri, Apr 5, 2019	13.40	13.70	13.40	13.43
5393	NYSE	SVT	Thu, Apr 4, 2019	12.21	13.62	12.02	13.47
5392	NYSE	SVT	Wed, Apr 3, 2019	12.11	12.18	12.05	12.05
5391	NYSE	SVT	Tue, Apr 2, 2019	12.03	12.18	12.00	12.02
5390	NYSE	SVT	Mon, Apr 1, 2019	12.23	12.25	11.82	11.82
5389	NYSE	SVT	Fri, Mar 29, 2019	12.10	12.20	12.10	12.17
5388	NYSE	SVT	Thu, Mar 28, 2019	12.13	12.23	12.02	12.02
5387	NYSE	SVT	Wed, Mar 27, 2019	12.08	12.16	12.04	12.10
5386	NYSE	SVT	Tue, Mar 26, 2019	12.19	12.21	12.14	12.14
5385	NYSE	SVT	Mon, Mar 25, 2019	11.85	12.09	11.85	12.09
5384	NYSE	SVT	Fri, Mar 22, 2019	12.00	12.03	11.50	11.90
5383	NYSE	SVT	Thu, Mar 21, 2019	0.00	0.00	0.00	12.09
5382	NYSE	SVT	Wed, Mar 20, 2019	11.96	12.10	11.96	12.09
5381	NYSE	SVT	Tue, Mar 19, 2019	11.90	12.07	11.90	12.03
5380	NYSE	SVT	Mon, Mar 18, 2019	12.20	12.20	11.83	12.09
5379	NYSE	SVT	Fri, Mar 15, 2019	11.90	12.40	11.80	11.95
5378	NYSE	SVT	Thu, Mar 14, 2019	11.60	12.00	10.88	11.40
5377	NYSE	SVT	Wed, Mar 13, 2019	11.64	11.95	11.64	11.64
5376	NYSE	SVT	Tue, Mar 12, 2019	11.85	12.13	11.60	11.60
5375	NYSE	SVT	Mon, Mar 11, 2019	11.90	11.95	11.60	11.83
5374	NYSE	SVT	Fri, Mar 8, 2019	11.75	11.81	11.74	11.79
5373	NYSE	SVT	Thu, Mar 7, 2019	11.74	11.81	11.62	11.62
5372	NYSE	SVT	Wed, Mar 6, 2019	11.87	11.87	11.65	11.71
5371	NYSE	SVT	Tue, Mar 5, 2019	11.88	11.94	11.51	11.78
5370	NYSE	SVT	Mon, Mar 4, 2019	11.82	11.86	11.81	11.86
5369	NYSE	SVT	Fri, Mar 1, 2019	11.80	11.98	11.74	11.98
5368	NYSE	SVT	Thu, Feb 28, 2019	11.53	11.80	11.53	11.80
5367	NYSE	SVT	Wed, Feb 27, 2019	11.51	11.72	11.47	11.52
5366	NYSE	SVT	Tue, Feb 26, 2019	11.82	11.84	11.34	11.84
5365	NYSE	SVT	Mon, Feb 25, 2019	11.88	12.00	11.75	11.82
5364	NYSE	SVT	Fri, Feb 22, 2019	11.56	11.77	11.56	11.77
5363	NYSE	SVT	Thu, Feb 21, 2019	11.79	11.79	11.00	11.63
5362	NYSE	SVT	Wed, Feb 20, 2019	11.59	11.71	11.54	11.71
5361	NYSE	SVT	Tue, Feb 19, 2019	11.71	11.71	11.57	11.65
5360	NYSE	SVT	Fri, Feb 15, 2019	11.71	11.94	11.41	11.75
5359	NYSE	SVT	Thu, Feb 14, 2019	11.52	12.22	11.52	11.85
5358	NYSE	SVT	Tue, Feb 12, 2019	11.50	11.65	11.50	11.63
5357	NYSE	SVT	Mon, Feb 11, 2019	0.00	0.00	0.00	11.66
5356	NYSE	SVT	Fri, Feb 8, 2019	11.40	11.69	11.35	11.66
5355	NYSE	SVT	Thu, Feb 7, 2019	11.59	11.99	11.42	11.75
5354	NYSE	SVT	Wed, Feb 6, 2019	11.31	11.43	11.31	11.43
5353	NYSE	SVT	Tue, Feb 5, 2019	0.00	0.00	0.00	11.43
5352	NYSE	SVT	Mon, Feb 4, 2019	11.43	11.43	11.43	11.43
5351	NYSE	SVT	Fri, Feb 1, 2019	11.19	11.60	11.19	11.33
5350	NYSE	SVT	Thu, Jan 31, 2019	11.54	11.54	11.33	11.41
5349	NYSE	SVT	Wed, Jan 30, 2019	11.07	11.50	10.90	11.33
5348	NYSE	SVT	Tue, Jan 29, 2019	10.88	10.88	10.88	10.88
5347	NYSE	SVT	Mon, Jan 28, 2019	0.00	0.00	0.00	10.85
5346	NYSE	SVT	Fri, Jan 25, 2019	10.94	10.98	10.85	10.85
5345	NYSE	SVT	Thu, Jan 24, 2019	11.00	11.00	10.95	10.98
5344	NYSE	SVT	Wed, Jan 23, 2019	10.99	11.00	10.82	11.00
5343	NYSE	SVT	Tue, Jan 22, 2019	11.08	11.08	11.08	11.08
5342	NYSE	SVT	Fri, Jan 18, 2019	11.21	11.61	11.21	11.23
5341	NYSE	SVT	Thu, Jan 17, 2019	11.00	12.35	10.99	11.10
5340	NYSE	SVT	Wed, Jan 16, 2019	11.00	11.10	10.97	11.00
5339	NYSE	SVT	Tue, Jan 15, 2019	11.31	11.31	10.66	10.94
5338	NYSE	SVT	Mon, Jan 14, 2019	11.32	11.51	11.32	11.51
5337	NYSE	SVT	Fri, Jan 11, 2019	11.50	11.75	11.50	11.60
5336	NYSE	SVT	Thu, Jan 10, 2019	11.31	11.55	11.30	11.55
5335	NYSE	SVT	Wed, Jan 9, 2019	11.20	11.26	11.19	11.26
5334	NYSE	SVT	Tue, Jan 8, 2019	0.00	0.00	0.00	11.17
5333	NYSE	SVT	Mon, Jan 7, 2019	0.00	0.00	0.00	11.17
5332	NYSE	SVT	Fri, Jan 4, 2019	11.40	11.40	11.17	11.17
5331	NYSE	SVT	Thu, Jan 3, 2019	11.51	11.52	11.09	11.09
5330	NYSE	SVT	Wed, Jan 2, 2019	10.15	12.11	10.04	11.52
5329	NYSE	SVT	Mon, Dec 31, 2018	9.96	10.30	9.95	9.95
5328	NYSE	SVT	Fri, Dec 28, 2018	10.10	10.12	9.86	9.90
5327	NYSE	SVT	Thu, Dec 27, 2018	10.10	10.20	10.05	10.05
5326	NYSE	SVT	Wed, Dec 26, 2018	9.99	10.04	9.86	10.01
5325	NYSE	SVT	Mon, Dec 24, 2018	10.15	10.22	9.67	9.91
5324	NYSE	SVT	Fri, Dec 21, 2018	10.42	10.46	10.15	10.15
5323	NYSE	SVT	Thu, Dec 20, 2018	10.51	10.51	10.10	10.26
5322	NYSE	SVT	Wed, Dec 19, 2018	10.79	10.79	10.51	10.60
5321	NYSE	SVT	Tue, Dec 18, 2018	10.64	10.84	10.64	10.84
5320	NYSE	SVT	Mon, Dec 17, 2018	10.50	10.75	10.50	10.74
5319	NYSE	SVT	Fri, Dec 14, 2018	10.91	10.95	10.70	10.84
5318	NYSE	SVT	Thu, Dec 13, 2018	10.95	10.95	10.90	10.90
5317	NYSE	SVT	Wed, Dec 12, 2018	11.18	11.24	10.90	10.90
5316	NYSE	SVT	Tue, Dec 11, 2018	11.11	11.17	11.00	11.16
5315	NYSE	SVT	Mon, Dec 10, 2018	11.27	11.81	11.12	11.14
5314	NYSE	SVT	Fri, Dec 7, 2018	11.33	11.33	11.03	11.10
5313	NYSE	SVT	Thu, Dec 6, 2018	11.06	11.14	10.95	11.14
5312	NYSE	SVT	Tue, Dec 4, 2018	11.45	11.50	11.01	11.01
5311	NYSE	SVT	Mon, Dec 3, 2018	11.55	11.67	11.40	11.45
5310	NYSE	SVT	Fri, Nov 30, 2018	11.57	11.65	11.40	11.40
5309	NYSE	SVT	Thu, Nov 29, 2018	11.75	11.75	11.48	11.48
5308	NYSE	SVT	Wed, Nov 28, 2018	11.31	11.57	11.31	11.57
5307	NYSE	SVT	Tue, Nov 27, 2018	11.45	11.45	11.45	11.45
5306	NYSE	SVT	Mon, Nov 26, 2018	11.42	11.58	11.42	11.47
5305	NYSE	SVT	Fri, Nov 23, 2018	11.30	11.43	11.30	11.33
5304	NYSE	SVT	Wed, Nov 21, 2018	11.54	11.75	11.45	11.55
5303	NYSE	SVT	Tue, Nov 20, 2018	11.53	11.53	11.27	11.36
5302	NYSE	SVT	Mon, Nov 19, 2018	11.40	11.61	11.20	11.35
5301	NYSE	SVT	Fri, Nov 16, 2018	11.57	11.58	10.99	11.30
5300	NYSE	SVT	Thu, Nov 15, 2018	11.82	11.94	11.25	11.39
5299	NYSE	SVT	Wed, Nov 14, 2018	12.28	12.29	11.21	11.50
5298	NYSE	SVT	Tue, Nov 13, 2018	12.00	12.70	11.00	11.99
5297	NYSE	SVT	Mon, Nov 12, 2018	9.99	9.99	9.85	9.90
5296	NYSE	SVT	Fri, Nov 9, 2018	9.83	10.03	9.81	10.03
5295	NYSE	SVT	Thu, Nov 8, 2018	0.00	0.00	0.00	9.75
5294	NYSE	SVT	Wed, Nov 7, 2018	9.66	9.75	9.66	9.75
5293	NYSE	SVT	Tue, Nov 6, 2018	9.86	9.86	9.60	9.74
5292	NYSE	SVT	Mon, Nov 5, 2018	9.81	9.91	9.70	9.75
5291	NYSE	SVT	Fri, Nov 2, 2018	9.54	9.81	9.54	9.81
5290	NYSE	SVT	Thu, Nov 1, 2018	9.82	9.83	9.82	9.83
5289	NYSE	SVT	Wed, Oct 31, 2018	0.00	0.00	0.00	9.70
5288	NYSE	SVT	Tue, Oct 30, 2018	0.00	0.00	0.00	9.70
5287	NYSE	SVT	Mon, Oct 29, 2018	10.00	10.00	9.50	9.70
5286	NYSE	SVT	Fri, Oct 26, 2018	9.92	9.99	9.81	9.90
5285	NYSE	SVT	Thu, Oct 25, 2018	10.03	10.04	10.00	10.00
5284	NYSE	SVT	Wed, Oct 24, 2018	10.13	10.13	10.13	10.13
5283	NYSE	SVT	Tue, Oct 23, 2018	10.16	10.16	10.09	10.15
5282	NYSE	SVT	Mon, Oct 22, 2018	10.12	10.17	10.12	10.17
5281	NYSE	SVT	Fri, Oct 19, 2018	10.00	10.15	10.00	10.15
5280	NYSE	SVT	Thu, Oct 18, 2018	10.30	10.30	10.10	10.10
5279	NYSE	SVT	Wed, Oct 17, 2018	9.99	10.28	9.99	10.28
5278	NYSE	SVT	Tue, Oct 16, 2018	10.41	10.41	10.30	10.30
5277	NYSE	SVT	Mon, Oct 15, 2018	10.30	10.30	10.30	10.30
5276	NYSE	SVT	Fri, Oct 12, 2018	10.50	10.57	10.40	10.40
5275	NYSE	SVT	Thu, Oct 11, 2018	10.40	10.56	10.32	10.32
5274	NYSE	SVT	Wed, Oct 10, 2018	0.00	0.00	0.00	10.52
5273	NYSE	SVT	Tue, Oct 9, 2018	10.64	10.88	10.52	10.52
5272	NYSE	SVT	Mon, Oct 8, 2018	0.00	0.00	0.00	10.55
5271	NYSE	SVT	Fri, Oct 5, 2018	10.77	10.77	10.41	10.55
5270	NYSE	SVT	Thu, Oct 4, 2018	10.08	10.57	10.08	10.57
5269	NYSE	SVT	Wed, Oct 3, 2018	0.00	0.00	0.00	10.68
5268	NYSE	SVT	Tue, Oct 2, 2018	10.60	10.69	10.60	10.68
5267	NYSE	SVT	Mon, Oct 1, 2018	10.75	10.78	10.69	10.69
5266	NYSE	SVT	Fri, Sep 28, 2018	10.86	10.86	10.77	10.84
5265	NYSE	SVT	Thu, Sep 27, 2018	10.94	10.94	10.80	10.86
5264	NYSE	SVT	Wed, Sep 26, 2018	11.05	11.05	10.70	10.88
5263	NYSE	SVT	Tue, Sep 25, 2018	10.72	10.91	10.70	10.85
5262	NYSE	SVT	Mon, Sep 24, 2018	10.21	10.85	10.15	10.85
5261	NYSE	SVT	Fri, Sep 21, 2018	10.31	10.31	10.26	10.26
5260	NYSE	SVT	Thu, Sep 20, 2018	10.35	10.35	10.30	10.30
5259	NYSE	SVT	Wed, Sep 19, 2018	10.30	10.35	10.30	10.35
5258	NYSE	SVT	Tue, Sep 18, 2018	10.41	10.41	10.30	10.30
5257	NYSE	SVT	Mon, Sep 17, 2018	0.00	0.00	0.00	10.40
5256	NYSE	SVT	Fri, Sep 14, 2018	10.50	10.50	10.40	10.40
5255	NYSE	SVT	Thu, Sep 13, 2018	10.50	10.50	10.40	10.50
5254	NYSE	SVT	Wed, Sep 12, 2018	10.49	10.49	10.44	10.44
5253	NYSE	SVT	Tue, Sep 11, 2018	10.40	10.45	10.40	10.45
5252	NYSE	SVT	Mon, Sep 10, 2018	10.59	10.59	10.40	10.50
5251	NYSE	SVT	Fri, Sep 7, 2018	10.60	10.60	10.60	10.60
5250	NYSE	SVT	Thu, Sep 6, 2018	10.52	10.55	10.51	10.55
5249	NYSE	SVT	Wed, Sep 5, 2018	10.65	10.70	10.44	10.63
5248	NYSE	SVT	Tue, Sep 4, 2018	10.73	10.73	10.73	10.73
5247	NYSE	SVT	Fri, Aug 31, 2018	10.70	10.85	10.70	10.76
5246	NYSE	SVT	Thu, Aug 30, 2018	10.67	10.74	10.60	10.72
5245	NYSE	SVT	Wed, Aug 29, 2018	10.75	10.80	10.70	10.80
5244	NYSE	SVT	Tue, Aug 28, 2018	11.00	11.05	10.87	10.95
5243	NYSE	SVT	Mon, Aug 27, 2018	11.07	11.13	11.00	11.00
5242	NYSE	SVT	Fri, Aug 24, 2018	11.20	11.30	11.10	11.10
5241	NYSE	SVT	Thu, Aug 23, 2018	11.10	11.18	11.10	11.11
5240	NYSE	SVT	Wed, Aug 22, 2018	11.00	11.21	11.00	11.14
5239	NYSE	SVT	Tue, Aug 21, 2018	10.95	10.99	10.80	10.99
5238	NYSE	SVT	Mon, Aug 20, 2018	10.70	10.87	10.65	10.87
5237	NYSE	SVT	Fri, Aug 17, 2018	10.76	10.80	10.70	10.73
5236	NYSE	SVT	Thu, Aug 16, 2018	10.70	11.05	10.69	10.93
5235	NYSE	SVT	Wed, Aug 15, 2018	10.90	10.90	10.55	10.69
5234	NYSE	SVT	Tue, Aug 14, 2018	10.40	11.35	10.35	10.90
5233	NYSE	SVT	Mon, Aug 13, 2018	9.90	9.90	9.60	9.60
5232	NYSE	SVT	Fri, Aug 10, 2018	9.75	9.75	9.59	9.64
5231	NYSE	SVT	Thu, Aug 9, 2018	9.60	9.70	9.60	9.70
5230	NYSE	SVT	Wed, Aug 8, 2018	9.60	9.70	9.50	9.64
5229	NYSE	SVT	Mon, Aug 6, 2018	9.80	9.89	9.70	9.70
5228	NYSE	SVT	Fri, Aug 3, 2018	0.00	0.00	0.00	9.63
5227	NYSE	SVT	Thu, Aug 2, 2018	0.00	0.00	0.00	9.63
5226	NYSE	SVT	Wed, Aug 1, 2018	0.00	0.00	0.00	9.63
5225	NYSE	SVT	Tue, Jul 31, 2018	9.69	9.69	9.50	9.63
5224	NYSE	SVT	Mon, Jul 30, 2018	9.70	9.70	9.70	9.70
5223	NYSE	SVT	Fri, Jul 27, 2018	9.92	9.92	9.71	9.71
5222	NYSE	SVT	Thu, Jul 26, 2018	9.67	9.90	9.67	9.90
5221	NYSE	SVT	Wed, Jul 25, 2018	0.00	0.00	0.00	9.80
5220	NYSE	SVT	Tue, Jul 24, 2018	9.87	9.90	9.80	9.80
5219	NYSE	SVT	Mon, Jul 23, 2018	9.89	9.89	9.80	9.80
5218	NYSE	SVT	Fri, Jul 20, 2018	9.67	9.72	9.67	9.72
5217	NYSE	SVT	Thu, Jul 19, 2018	9.69	9.72	9.67	9.72
5216	NYSE	SVT	Wed, Jul 18, 2018	9.71	9.71	9.65	9.67
5215	NYSE	SVT	Tue, Jul 17, 2018	9.58	9.65	9.58	9.65
5214	NYSE	SVT	Mon, Jul 16, 2018	9.50	9.75	9.50	9.65
5213	NYSE	SVT	Fri, Jul 13, 2018	9.53	9.53	9.37	9.45
5212	NYSE	SVT	Thu, Jul 12, 2018	9.52	9.52	9.52	9.52
5211	NYSE	SVT	Wed, Jul 11, 2018	9.32	9.35	9.30	9.35
5210	NYSE	SVT	Tue, Jul 10, 2018	9.25	9.34	9.20	9.20
5209	NYSE	SVT	Mon, Jul 9, 2018	9.25	9.40	9.25	9.40
5208	NYSE	SVT	Fri, Jul 6, 2018	9.20	9.20	9.20	9.20
5207	NYSE	SVT	Thu, Jul 5, 2018	0.00	0.00	0.00	9.15
5206	NYSE	SVT	Tue, Jul 3, 2018	0.00	0.00	0.00	9.15
5205	NYSE	SVT	Mon, Jul 2, 2018	9.16	9.16	9.15	9.15
5204	NYSE	SVT	Fri, Jun 29, 2018	9.18	9.18	9.16	9.16
5203	NYSE	SVT	Thu, Jun 28, 2018	9.25	9.25	9.25	9.25
5202	NYSE	SVT	Wed, Jun 27, 2018	9.26	9.26	9.25	9.09
5201	NYSE	SVT	Tue, Jun 26, 2018	9.25	9.26	9.25	9.26
5200	NYSE	SVT	Mon, Jun 25, 2018	9.36	9.40	9.04	9.25
5199	NYSE	SVT	Fri, Jun 22, 2018	9.20	9.50	9.20	9.20
5198	NYSE	SVT	Thu, Jun 21, 2018	9.15	9.20	9.08	9.08
5197	NYSE	SVT	Wed, Jun 20, 2018	9.15	9.15	9.15	9.02
5196	NYSE	SVT	Tue, Jun 19, 2018	9.25	9.27	9.02	9.02
5195	NYSE	SVT	Mon, Jun 18, 2018	9.22	9.35	9.22	9.27
5194	NYSE	SVT	Fri, Jun 15, 2018	9.26	9.32	9.26	9.32
5193	NYSE	SVT	Thu, Jun 14, 2018	9.30	9.30	9.25	9.25
5192	NYSE	SVT	Wed, Jun 13, 2018	9.30	9.30	9.12	9.28
5191	NYSE	SVT	Tue, Jun 12, 2018	9.25	9.29	9.23	9.29
5190	NYSE	SVT	Mon, Jun 11, 2018	0.00	0.00	0.00	9.19
5189	NYSE	SVT	Fri, Jun 8, 2018	9.14	9.19	9.10	9.19
5188	NYSE	SVT	Thu, Jun 7, 2018	0.00	0.00	0.00	9.09
5187	NYSE	SVT	Wed, Jun 6, 2018	9.25	9.25	9.09	9.09
5186	NYSE	SVT	Tue, Jun 5, 2018	9.35	9.35	9.06	9.33
5185	NYSE	SVT	Mon, Jun 4, 2018	9.15	9.35	9.13	9.35
5184	NYSE	SVT	Fri, Jun 1, 2018	9.09	9.09	9.09	9.09
5183	NYSE	SVT	Thu, May 31, 2018	9.17	9.25	9.00	9.00
5182	NYSE	SVT	Wed, May 30, 2018	9.30	9.30	9.00	9.00
5181	NYSE	SVT	Tue, May 29, 2018	9.25	9.28	8.96	9.20
5180	NYSE	SVT	Fri, May 25, 2018	9.30	9.36	9.30	9.36
5179	NYSE	SVT	Thu, May 24, 2018	9.26	9.34	9.25	9.34
5178	NYSE	SVT	Wed, May 23, 2018	9.25	9.45	9.25	9.45
5177	NYSE	SVT	Tue, May 22, 2018	9.08	9.33	9.07	9.25
5176	NYSE	SVT	Mon, May 21, 2018	9.19	9.43	9.19	9.43
5175	NYSE	SVT	Fri, May 18, 2018	9.05	9.20	8.98	9.13
5174	NYSE	SVT	Thu, May 17, 2018	9.05	9.07	9.05	9.05
5173	NYSE	SVT	Wed, May 16, 2018	8.91	9.11	8.75	8.97
5172	NYSE	SVT	Tue, May 15, 2018	9.60	9.62	8.69	9.10
5171	NYSE	SVT	Mon, May 14, 2018	10.00	10.00	9.20	9.64
5170	NYSE	SVT	Fri, May 11, 2018	9.86	9.97	9.81	9.84
5169	NYSE	SVT	Thu, May 10, 2018	9.71	9.90	9.71	9.87
5168	NYSE	SVT	Wed, May 9, 2018	9.69	9.74	9.67	9.72
5167	NYSE	SVT	Tue, May 8, 2018	9.61	9.69	9.61	9.61
5166	NYSE	SVT	Mon, May 7, 2018	9.60	9.60	9.57	9.57
5165	NYSE	SVT	Fri, May 4, 2018	9.60	9.60	9.56	9.60
5164	NYSE	SVT	Thu, May 3, 2018	9.43	9.55	9.43	9.51
5163	NYSE	SVT	Wed, May 2, 2018	0.00	0.00	0.00	9.53
5162	NYSE	SVT	Tue, May 1, 2018	9.51	9.59	9.51	9.53
5161	NYSE	SVT	Mon, Apr 30, 2018	9.47	9.65	9.47	9.47
5160	NYSE	SVT	Fri, Apr 27, 2018	9.70	9.85	9.59	9.60
5159	NYSE	SVT	Thu, Apr 26, 2018	9.60	9.60	9.45	9.51
5158	NYSE	SVT	Wed, Apr 25, 2018	9.60	9.63	9.60	9.60
5157	NYSE	SVT	Tue, Apr 24, 2018	9.61	9.61	9.57	9.57
5156	NYSE	SVT	Mon, Apr 23, 2018	9.68	9.69	9.32	9.62
5155	NYSE	SVT	Fri, Apr 20, 2018	0.00	0.00	0.00	9.85
5154	NYSE	SVT	Thu, Apr 19, 2018	9.90	9.90	9.85	9.85
5153	NYSE	SVT	Wed, Apr 18, 2018	9.86	9.96	9.85	9.92
5152	NYSE	SVT	Tue, Apr 17, 2018	9.90	9.90	9.80	9.84
5151	NYSE	SVT	Mon, Apr 16, 2018	9.69	9.99	9.69	9.72
5150	NYSE	SVT	Fri, Apr 13, 2018	9.65	9.65	9.65	9.65
5149	NYSE	SVT	Wed, Apr 11, 2018	9.65	9.65	9.65	9.65
5148	NYSE	SVT	Tue, Apr 10, 2018	9.38	9.70	9.38	9.64
5147	NYSE	SVT	Mon, Apr 9, 2018	9.36	9.38	9.35	9.38
5146	NYSE	SVT	Fri, Apr 6, 2018	9.43	9.53	9.20	9.46
5145	NYSE	SVT	Thu, Apr 5, 2018	9.51	9.68	9.51	9.63
5144	NYSE	SVT	Wed, Apr 4, 2018	9.61	9.68	9.58	9.61
5143	NYSE	SVT	Tue, Apr 3, 2018	9.51	9.72	9.51	9.70
5142	NYSE	SVT	Mon, Apr 2, 2018	9.80	9.84	9.46	9.60
5141	NYSE	SVT	Thu, Mar 29, 2018	9.96	10.00	9.90	9.90
5140	NYSE	SVT	Wed, Mar 28, 2018	10.10	10.10	9.94	9.94
5139	NYSE	SVT	Tue, Mar 27, 2018	10.05	10.05	10.05	10.05
5138	NYSE	SVT	Mon, Mar 26, 2018	10.10	10.77	9.70	9.95
5137	NYSE	SVT	Fri, Mar 23, 2018	9.55	9.55	9.28	9.37
5136	NYSE	SVT	Thu, Mar 22, 2018	9.78	9.79	9.63	9.63
5135	NYSE	SVT	Wed, Mar 21, 2018	9.91	9.91	9.91	9.91
5134	NYSE	SVT	Tue, Mar 20, 2018	9.68	9.72	9.65	9.71
5133	NYSE	SVT	Mon, Mar 19, 2018	9.62	9.68	9.62	9.68
5132	NYSE	SVT	Fri, Mar 16, 2018	9.85	9.85	9.71	9.71
5131	NYSE	SVT	Thu, Mar 15, 2018	9.77	9.78	9.75	9.75
5130	NYSE	SVT	Wed, Mar 14, 2018	0.00	0.00	0.00	9.75
5129	NYSE	SVT	Tue, Mar 13, 2018	9.74	9.75	9.52	9.75
5128	NYSE	SVT	Mon, Mar 12, 2018	9.48	9.78	9.42	9.78
5127	NYSE	SVT	Fri, Mar 9, 2018	0.00	0.00	0.00	9.37
5126	NYSE	SVT	Thu, Mar 8, 2018	9.35	9.46	9.33	9.37
5125	NYSE	SVT	Wed, Mar 7, 2018	9.50	9.53	9.35	9.35
5124	NYSE	SVT	Tue, Mar 6, 2018	9.47	9.47	9.45	9.45
5123	NYSE	SVT	Mon, Mar 5, 2018	9.40	9.50	9.26	9.50
5122	NYSE	SVT	Fri, Mar 2, 2018	9.40	9.40	9.40	9.52
5121	NYSE	SVT	Thu, Mar 1, 2018	0.00	0.00	0.00	9.52
5120	NYSE	SVT	Wed, Feb 28, 2018	9.71	9.75	9.40	9.52
5119	NYSE	SVT	Tue, Feb 27, 2018	0.00	0.00	0.00	9.80
5118	NYSE	SVT	Mon, Feb 26, 2018	9.77	9.80	9.65	9.80
5117	NYSE	SVT	Fri, Feb 23, 2018	9.70	9.70	9.70	9.70
5116	NYSE	SVT	Thu, Feb 22, 2018	9.65	9.65	9.65	9.65
5115	NYSE	SVT	Wed, Feb 21, 2018	9.80	9.80	9.80	9.80
5114	NYSE	SVT	Tue, Feb 20, 2018	9.65	9.80	9.65	9.75
5113	NYSE	SVT	Fri, Feb 16, 2018	9.67	9.78	9.65	9.78
5112	NYSE	SVT	Thu, Feb 15, 2018	9.68	9.84	9.55	9.70
5111	NYSE	SVT	Wed, Feb 14, 2018	9.68	9.70	9.68	9.70
5110	NYSE	SVT	Tue, Feb 13, 2018	9.82	9.82	9.75	9.75
5109	NYSE	SVT	Mon, Feb 12, 2018	0.00	0.00	0.00	9.85
5108	NYSE	SVT	Fri, Feb 9, 2018	9.70	9.85	9.68	9.85
5107	NYSE	SVT	Thu, Feb 8, 2018	9.75	9.85	9.75	9.77
5106	NYSE	SVT	Wed, Feb 7, 2018	9.99	10.00	9.80	9.85
5105	NYSE	SVT	Tue, Feb 6, 2018	10.00	10.07	9.85	10.04
5104	NYSE	SVT	Mon, Feb 5, 2018	10.10	10.11	9.67	9.95
5103	NYSE	SVT	Fri, Feb 2, 2018	10.26	10.34	10.15	10.15
5102	NYSE	SVT	Thu, Feb 1, 2018	10.26	10.43	10.26	10.39
5101	NYSE	SVT	Wed, Jan 31, 2018	10.70	10.70	10.45	10.45
5100	NYSE	SVT	Tue, Jan 30, 2018	10.46	10.60	10.45	10.45
5099	NYSE	SVT	Mon, Jan 29, 2018	10.45	10.63	10.45	10.60
5098	NYSE	SVT	Fri, Jan 26, 2018	10.55	10.60	10.51	10.51
5097	NYSE	SVT	Thu, Jan 25, 2018	10.52	10.56	10.50	10.56
5096	NYSE	SVT	Wed, Jan 24, 2018	10.53	10.65	10.53	10.57
5095	NYSE	SVT	Tue, Jan 23, 2018	10.40	10.50	10.40	10.45
5094	NYSE	SVT	Mon, Jan 22, 2018	10.40	10.75	10.40	10.61
5093	NYSE	SVT	Fri, Jan 19, 2018	10.55	10.62	10.55	10.62
5092	NYSE	SVT	Thu, Jan 18, 2018	10.68	10.84	10.68	10.72
5091	NYSE	SVT	Wed, Jan 17, 2018	10.52	10.76	10.45	10.60
5090	NYSE	SVT	Tue, Jan 16, 2018	10.62	10.84	10.46	10.59
5089	NYSE	SVT	Fri, Jan 12, 2018	10.84	10.84	10.82	10.84
5088	NYSE	SVT	Thu, Jan 11, 2018	10.70	10.85	10.70	10.85
5087	NYSE	SVT	Wed, Jan 10, 2018	10.99	10.99	10.70	10.73
5086	NYSE	SVT	Tue, Jan 9, 2018	10.70	10.85	10.69	10.75
5085	NYSE	SVT	Mon, Jan 8, 2018	10.95	10.98	10.36	10.61
5084	NYSE	SVT	Fri, Jan 5, 2018	10.80	11.40	10.70	10.95
5083	NYSE	SVT	Thu, Jan 4, 2018	10.81	10.84	10.70	10.75
5082	NYSE	SVT	Wed, Jan 3, 2018	10.80	10.90	10.75	10.85
5081	NYSE	SVT	Tue, Jan 2, 2018	11.07	11.22	10.74	10.90
5080	NYSE	SVT	Fri, Dec 29, 2017	11.38	11.69	11.03	11.13
5079	NYSE	SVT	Thu, Dec 28, 2017	11.34	11.34	10.60	11.20
5078	NYSE	SVT	Wed, Dec 27, 2017	11.10	11.66	11.01	11.12
5077	NYSE	SVT	Tue, Dec 26, 2017	11.18	11.20	11.04	11.04
5076	NYSE	SVT	Fri, Dec 22, 2017	10.68	11.26	10.68	11.00
5075	NYSE	SVT	Thu, Dec 21, 2017	11.10	11.10	10.77	10.80
5074	NYSE	SVT	Wed, Dec 20, 2017	10.70	11.60	10.65	11.01
5073	NYSE	SVT	Tue, Dec 19, 2017	10.65	10.83	10.60	10.70
5072	NYSE	SVT	Mon, Dec 18, 2017	11.35	11.35	10.71	10.71
5071	NYSE	SVT	Fri, Dec 15, 2017	10.65	11.42	10.65	11.42
5070	NYSE	SVT	Thu, Dec 14, 2017	10.75	11.10	10.60	10.60
5069	NYSE	SVT	Wed, Dec 13, 2017	10.69	11.54	10.69	10.93
5068	NYSE	SVT	Tue, Dec 12, 2017	10.85	11.13	10.80	10.86
5067	NYSE	SVT	Mon, Dec 11, 2017	10.69	11.29	10.69	10.99
5066	NYSE	SVT	Fri, Dec 8, 2017	10.80	11.24	10.55	10.60
5065	NYSE	SVT	Thu, Dec 7, 2017	10.60	11.05	10.58	10.84
5064	NYSE	SVT	Wed, Dec 6, 2017	10.74	11.15	10.55	10.60
5063	NYSE	SVT	Tue, Dec 5, 2017	10.70	11.13	10.70	10.72
5062	NYSE	SVT	Mon, Dec 4, 2017	11.10	11.21	10.85	10.88
5061	NYSE	SVT	Fri, Dec 1, 2017	10.89	11.39	10.81	11.10
5060	NYSE	SVT	Thu, Nov 30, 2017	11.60	11.75	10.32	11.12
5059	NYSE	SVT	Wed, Nov 29, 2017	12.00	12.00	11.22	11.41
5058	NYSE	SVT	Tue, Nov 28, 2017	11.50	12.50	11.10	11.89
5057	NYSE	SVT	Mon, Nov 27, 2017	12.20	12.20	11.00	11.05
5056	NYSE	SVT	Fri, Nov 24, 2017	11.49	12.65	11.49	11.77
5055	NYSE	SVT	Wed, Nov 22, 2017	11.15	12.06	10.77	11.60
5054	NYSE	SVT	Tue, Nov 21, 2017	12.25	12.25	10.77	11.25
5053	NYSE	SVT	Mon, Nov 20, 2017	11.35	12.80	11.20	11.85
5052	NYSE	SVT	Fri, Nov 17, 2017	10.95	11.19	10.95	11.15
5051	NYSE	SVT	Thu, Nov 16, 2017	10.81	11.50	10.50	11.29
5050	NYSE	SVT	Wed, Nov 15, 2017	11.55	11.98	10.44	11.25
5049	NYSE	SVT	Tue, Nov 14, 2017	9.71	10.75	9.70	10.75
5048	NYSE	SVT	Mon, Nov 13, 2017	0.00	0.00	0.00	8.84
5047	NYSE	SVT	Fri, Nov 10, 2017	8.84	8.84	8.84	8.84
5046	NYSE	SVT	Thu, Nov 9, 2017	8.93	8.93	8.93	8.93
5045	NYSE	SVT	Wed, Nov 8, 2017	8.85	8.85	8.82	8.83
5044	NYSE	SVT	Tue, Nov 7, 2017	8.70	8.96	8.70	8.85
5043	NYSE	SVT	Mon, Nov 6, 2017	8.90	8.90	8.90	8.90
5042	NYSE	SVT	Fri, Nov 3, 2017	0.00	0.00	0.00	8.77
5041	NYSE	SVT	Wed, Nov 1, 2017	0.00	0.00	0.00	8.77
5040	NYSE	SVT	Tue, Oct 31, 2017	8.77	8.77	8.77	8.77
5039	NYSE	SVT	Mon, Oct 30, 2017	8.75	8.83	8.73	8.81
5038	NYSE	SVT	Fri, Oct 27, 2017	8.68	8.80	8.67	8.67
5037	NYSE	SVT	Thu, Oct 26, 2017	8.80	9.00	8.80	8.85
5036	NYSE	SVT	Wed, Oct 25, 2017	8.65	8.87	8.65	8.80
5035	NYSE	SVT	Tue, Oct 24, 2017	8.72	8.84	8.72	8.84
5034	NYSE	SVT	Mon, Oct 23, 2017	8.65	8.78	8.65	8.75
5033	NYSE	SVT	Fri, Oct 20, 2017	0.00	0.00	0.00	8.82
5032	NYSE	SVT	Thu, Oct 19, 2017	8.85	8.93	8.82	8.82
5031	NYSE	SVT	Wed, Oct 18, 2017	8.84	8.85	8.75	8.80
5030	NYSE	SVT	Tue, Oct 17, 2017	8.73	8.73	8.70	8.70
5029	NYSE	SVT	Fri, Oct 13, 2017	8.74	8.74	8.74	8.74
5028	NYSE	SVT	Thu, Oct 12, 2017	8.72	8.72	8.68	8.68
5027	NYSE	SVT	Wed, Oct 11, 2017	8.77	8.77	8.76	8.76
5026	NYSE	SVT	Tue, Oct 10, 2017	8.65	8.99	8.65	8.85
5025	NYSE	SVT	Mon, Oct 9, 2017	8.50	8.60	8.50	8.57
5024	NYSE	SVT	Fri, Oct 6, 2017	0.00	0.00	0.00	8.58
5023	NYSE	SVT	Thu, Oct 5, 2017	8.56	8.58	8.56	8.58
5022	NYSE	SVT	Wed, Oct 4, 2017	8.60	8.72	8.56	8.72
5021	NYSE	SVT	Tue, Oct 3, 2017	8.64	8.64	8.57	8.57
5020	NYSE	SVT	Mon, Oct 2, 2017	8.79	8.79	8.56	8.62
5019	NYSE	SVT	Fri, Sep 29, 2017	8.85	9.20	8.57	8.57
5018	NYSE	SVT	Thu, Sep 28, 2017	8.80	9.05	8.80	9.00
5017	NYSE	SVT	Wed, Sep 27, 2017	8.80	8.88	8.80	8.88
5016	NYSE	SVT	Tue, Sep 26, 2017	8.77	8.82	8.77	8.82
5015	NYSE	SVT	Mon, Sep 25, 2017	8.88	8.88	8.66	8.88
5014	NYSE	SVT	Fri, Sep 22, 2017	8.75	8.99	8.75	8.88
5013	NYSE	SVT	Thu, Sep 21, 2017	8.68	9.14	8.65	8.73
5012	NYSE	SVT	Wed, Sep 20, 2017	8.67	8.72	8.67	8.71
5011	NYSE	SVT	Tue, Sep 19, 2017	8.67	8.72	8.67	8.69
5010	NYSE	SVT	Mon, Sep 18, 2017	8.66	8.72	8.62	8.62
5009	NYSE	SVT	Fri, Sep 15, 2017	8.56	8.56	8.56	8.56
5008	NYSE	SVT	Thu, Sep 14, 2017	8.82	8.82	8.55	8.72
5007	NYSE	SVT	Wed, Sep 13, 2017	8.79	8.79	8.79	8.79
5006	NYSE	SVT	Tue, Sep 12, 2017	8.70	8.75	8.67	8.67
5005	NYSE	SVT	Mon, Sep 11, 2017	8.87	8.87	8.75	8.75
5004	NYSE	SVT	Fri, Sep 8, 2017	8.87	8.87	8.70	8.70
5003	NYSE	SVT	Thu, Sep 7, 2017	0.00	0.00	0.00	8.88
5002	NYSE	SVT	Wed, Sep 6, 2017	8.77	8.88	8.77	8.88
5001	NYSE	SVT	Tue, Sep 5, 2017	9.10	9.10	8.55	8.75
5000	NYSE	SVT	Fri, Sep 1, 2017	9.15	9.16	9.15	9.15
4999	NYSE	SVT	Thu, Aug 31, 2017	9.40	9.40	9.15	9.15
4998	NYSE	SVT	Wed, Aug 30, 2017	9.36	9.43	9.36	9.43
4997	NYSE	SVT	Tue, Aug 29, 2017	9.48	9.48	9.48	9.48
4996	NYSE	SVT	Mon, Aug 28, 2017	9.44	9.44	9.29	9.29
4995	NYSE	SVT	Fri, Aug 25, 2017	9.47	9.47	9.47	9.47
4994	NYSE	SVT	Thu, Aug 24, 2017	9.50	9.77	9.50	9.57
4993	NYSE	SVT	Wed, Aug 23, 2017	9.46	9.73	9.46	9.65
4992	NYSE	SVT	Tue, Aug 22, 2017	9.75	10.05	9.27	9.56
4991	NYSE	SVT	Mon, Aug 21, 2017	9.50	9.53	9.50	9.51
4990	NYSE	SVT	Fri, Aug 18, 2017	9.54	9.99	9.51	9.82
4989	NYSE	SVT	Wed, Aug 16, 2017	9.60	9.69	9.42	9.69
4988	NYSE	SVT	Tue, Aug 15, 2017	10.00	10.00	9.61	9.63
4987	NYSE	SVT	Mon, Aug 14, 2017	9.80	9.86	9.64	9.85
4986	NYSE	SVT	Fri, Aug 11, 2017	9.81	9.90	9.69	9.90
4985	NYSE	SVT	Wed, Aug 9, 2017	9.75	9.75	9.75	9.75
4984	NYSE	SVT	Tue, Aug 8, 2017	9.75	9.78	9.50	9.74
4983	NYSE	SVT	Mon, Aug 7, 2017	9.52	9.66	9.39	9.59
4982	NYSE	SVT	Fri, Aug 4, 2017	9.40	9.66	9.40	9.54
4981	NYSE	SVT	Thu, Aug 3, 2017	9.75	9.75	9.50	9.50
4980	NYSE	SVT	Wed, Aug 2, 2017	9.78	9.83	9.57	9.57
4979	NYSE	SVT	Tue, Aug 1, 2017	9.66	10.05	9.50	9.50
4978	NYSE	SVT	Mon, Jul 31, 2017	9.64	9.64	9.34	9.49
4977	NYSE	SVT	Thu, Jul 27, 2017	0.00	0.00	0.00	9.28
4976	NYSE	SVT	Wed, Jul 26, 2017	9.61	9.68	9.28	9.28
4975	NYSE	SVT	Tue, Jul 25, 2017	9.27	9.75	9.27	9.60
4974	NYSE	SVT	Mon, Jul 24, 2017	9.50	9.55	9.50	9.52
4973	NYSE	SVT	Fri, Jul 21, 2017	9.43	9.43	9.27	9.27
4972	NYSE	SVT	Thu, Jul 20, 2017	9.50	9.55	9.50	9.53
4971	NYSE	SVT	Wed, Jul 19, 2017	9.41	9.49	9.41	9.49
4970	NYSE	SVT	Tue, Jul 18, 2017	9.42	9.42	9.35	9.35
4969	NYSE	SVT	Mon, Jul 17, 2017	9.34	9.60	9.27	9.27
4968	NYSE	SVT	Fri, Jul 14, 2017	9.53	9.55	9.38	9.38
4967	NYSE	SVT	Wed, Jul 12, 2017	9.27	9.45	9.27	9.45
4966	NYSE	SVT	Tue, Jul 11, 2017	9.37	9.37	9.37	9.37
4965	NYSE	SVT	Mon, Jul 10, 2017	9.28	9.47	9.28	9.35
4964	NYSE	SVT	Fri, Jul 7, 2017	0.00	0.00	0.00	9.32
4963	NYSE	SVT	Thu, Jul 6, 2017	9.50	9.50	9.32	9.32
4962	NYSE	SVT	Wed, Jul 5, 2017	9.35	9.39	9.35	9.39
4961	NYSE	SVT	Mon, Jul 3, 2017	9.30	9.30	9.30	9.30
4960	NYSE	SVT	Fri, Jun 30, 2017	9.31	9.38	9.31	9.38
4959	NYSE	SVT	Thu, Jun 29, 2017	9.30	9.39	9.30	9.39
4958	NYSE	SVT	Wed, Jun 28, 2017	9.12	9.42	9.12	9.40
4957	NYSE	SVT	Tue, Jun 27, 2017	9.57	9.57	9.57	9.42
4956	NYSE	SVT	Mon, Jun 26, 2017	9.57	9.57	9.57	9.57
4955	NYSE	SVT	Fri, Jun 23, 2017	0.00	0.00	0.00	9.55
4954	NYSE	SVT	Thu, Jun 22, 2017	0.00	0.00	0.00	9.55
4953	NYSE	SVT	Wed, Jun 21, 2017	0.00	0.00	0.00	9.55
4952	NYSE	SVT	Tue, Jun 20, 2017	9.50	9.55	9.50	9.55
4951	NYSE	SVT	Mon, Jun 19, 2017	9.44	9.44	9.40	9.43
4950	NYSE	SVT	Fri, Jun 16, 2017	9.28	9.35	9.27	9.35
4949	NYSE	SVT	Thu, Jun 15, 2017	9.34	9.35	9.25	9.28
4948	NYSE	SVT	Wed, Jun 14, 2017	0.00	0.00	0.00	9.30
4947	NYSE	SVT	Tue, Jun 13, 2017	9.30	9.30	9.30	9.30
4946	NYSE	SVT	Mon, Jun 12, 2017	9.38	9.38	9.28	9.34
4945	NYSE	SVT	Fri, Jun 9, 2017	9.42	9.42	9.42	9.42
4944	NYSE	SVT	Thu, Jun 8, 2017	9.35	9.35	9.33	9.33
4943	NYSE	SVT	Wed, Jun 7, 2017	9.33	9.44	9.33	9.44
4942	NYSE	SVT	Tue, Jun 6, 2017	9.34	9.36	9.33	9.33
4941	NYSE	SVT	Mon, Jun 5, 2017	9.51	9.51	9.50	9.50
4940	NYSE	SVT	Fri, Jun 2, 2017	9.31	9.50	9.31	9.50
4939	NYSE	SVT	Thu, Jun 1, 2017	9.31	9.31	9.26	9.26
4938	NYSE	SVT	Wed, May 31, 2017	9.25	9.26	9.21	9.25
4937	NYSE	SVT	Tue, May 30, 2017	9.40	9.40	9.40	9.40
4936	NYSE	SVT	Fri, May 26, 2017	9.26	9.69	9.25	9.50
4935	NYSE	SVT	Wed, May 24, 2017	9.29	9.29	9.25	9.25
4934	NYSE	SVT	Tue, May 23, 2017	9.22	9.22	9.21	9.21
4933	NYSE	SVT	Mon, May 22, 2017	9.50	10.00	9.25	9.40
4932	NYSE	SVT	Fri, May 19, 2017	9.26	9.26	9.26	9.26
4931	NYSE	SVT	Thu, May 18, 2017	9.27	9.51	9.25	9.25
4930	NYSE	SVT	Wed, May 17, 2017	0.00	0.00	0.00	10.00
4929	NYSE	SVT	Tue, May 16, 2017	10.09	10.09	10.00	10.00
4928	NYSE	SVT	Mon, May 15, 2017	10.57	10.57	10.15	10.21
4927	NYSE	SVT	Fri, May 12, 2017	10.52	10.59	10.52	10.59
4926	NYSE	SVT	Thu, May 11, 2017	10.38	10.41	10.25	10.41
4925	NYSE	SVT	Wed, May 10, 2017	0.00	0.00	0.00	10.50
4924	NYSE	SVT	Tue, May 9, 2017	0.00	0.00	0.00	10.50
4923	NYSE	SVT	Fri, May 5, 2017	10.64	10.64	10.50	10.50
4922	NYSE	SVT	Thu, May 4, 2017	0.00	0.00	0.00	10.34
4921	NYSE	SVT	Wed, May 3, 2017	10.31	10.35	10.31	10.34
4920	NYSE	SVT	Tue, May 2, 2017	0.00	0.00	0.00	10.20
4919	NYSE	SVT	Mon, May 1, 2017	10.20	10.20	10.20	10.20
4918	NYSE	SVT	Fri, Apr 28, 2017	10.15	10.20	10.15	10.20
4917	NYSE	SVT	Thu, Apr 27, 2017	10.27	10.30	10.27	10.30
4916	NYSE	SVT	Wed, Apr 26, 2017	10.35	10.35	10.15	10.15
4915	NYSE	SVT	Tue, Apr 25, 2017	10.27	10.35	10.25	10.35
4914	NYSE	SVT	Mon, Apr 24, 2017	10.28	10.35	10.28	10.35
4913	NYSE	SVT	Fri, Apr 21, 2017	10.27	10.27	10.27	10.27
4912	NYSE	SVT	Thu, Apr 20, 2017	10.50	10.50	10.39	10.39
4911	NYSE	SVT	Wed, Apr 19, 2017	10.53	10.53	10.52	10.52
4910	NYSE	SVT	Tue, Apr 18, 2017	10.60	10.60	10.50	10.53
4909	NYSE	SVT	Mon, Apr 17, 2017	10.55	10.56	10.55	10.56
4908	NYSE	SVT	Thu, Apr 13, 2017	0.00	0.00	0.00	10.54
4907	NYSE	SVT	Wed, Apr 12, 2017	0.00	0.00	0.00	10.54
4906	NYSE	SVT	Tue, Apr 11, 2017	10.56	10.57	10.54	10.54
4905	NYSE	SVT	Mon, Apr 10, 2017	10.70	10.70	10.26	10.26
4904	NYSE	SVT	Fri, Apr 7, 2017	10.87	11.15	10.87	11.01
4903	NYSE	SVT	Thu, Apr 6, 2017	11.18	11.21	11.18	11.21
4902	NYSE	SVT	Wed, Apr 5, 2017	11.15	11.15	11.05	11.05
4901	NYSE	SVT	Tue, Apr 4, 2017	11.34	11.34	11.02	11.02
4900	NYSE	SVT	Mon, Apr 3, 2017	11.13	11.50	10.57	11.32
4899	NYSE	SVT	Fri, Mar 31, 2017	0.00	0.00	0.00	11.11
4898	NYSE	SVT	Thu, Mar 30, 2017	11.17	11.21	11.11	11.11
4897	NYSE	SVT	Wed, Mar 29, 2017	11.05	11.10	11.03	11.10
4896	NYSE	SVT	Tue, Mar 28, 2017	10.96	10.96	10.94	10.96
4895	NYSE	SVT	Mon, Mar 27, 2017	11.10	11.15	10.88	10.96
4894	NYSE	SVT	Fri, Mar 24, 2017	10.95	11.15	10.80	11.15
4893	NYSE	SVT	Thu, Mar 23, 2017	11.10	11.10	11.10	11.10
4892	NYSE	SVT	Wed, Mar 22, 2017	11.06	11.35	10.98	11.12
4891	NYSE	SVT	Tue, Mar 21, 2017	11.25	11.50	11.01	11.01
4890	NYSE	SVT	Mon, Mar 20, 2017	11.21	11.32	11.21	11.27
4889	NYSE	SVT	Fri, Mar 17, 2017	11.14	11.49	11.10	11.49
4888	NYSE	SVT	Thu, Mar 16, 2017	11.63	11.74	11.08	11.15
4887	NYSE	SVT	Wed, Mar 15, 2017	12.07	12.10	11.64	11.83
4886	NYSE	SVT	Tue, Mar 14, 2017	11.00	11.49	10.96	11.49
4885	NYSE	SVT	Mon, Mar 13, 2017	10.63	10.98	10.62	10.97
4884	NYSE	SVT	Fri, Mar 10, 2017	10.49	10.59	10.35	10.51
4883	NYSE	SVT	Thu, Mar 9, 2017	10.32	10.47	10.32	10.36
4882	NYSE	SVT	Tue, Mar 7, 2017	10.21	10.21	10.21	10.21
4881	NYSE	SVT	Mon, Mar 6, 2017	10.17	10.18	10.16	10.16
4880	NYSE	SVT	Fri, Mar 3, 2017	10.09	10.40	10.09	10.29
4879	NYSE	SVT	Thu, Mar 2, 2017	10.30	10.30	10.00	10.19
4878	NYSE	SVT	Wed, Mar 1, 2017	9.88	10.30	9.87	10.30
4877	NYSE	SVT	Tue, Feb 28, 2017	10.25	10.27	9.70	10.27
4876	NYSE	SVT	Mon, Feb 27, 2017	10.53	10.53	10.08	10.30
4875	NYSE	SVT	Fri, Feb 24, 2017	10.57	10.58	10.57	10.58
4874	NYSE	SVT	Thu, Feb 23, 2017	10.65	10.65	10.55	10.57
4873	NYSE	SVT	Wed, Feb 22, 2017	10.22	10.51	10.22	10.35
4872	NYSE	SVT	Tue, Feb 21, 2017	10.26	10.40	10.15	10.28
4871	NYSE	SVT	Fri, Feb 17, 2017	10.03	10.13	10.03	10.08
4870	NYSE	SVT	Thu, Feb 16, 2017	9.90	10.09	9.88	9.88
4869	NYSE	SVT	Wed, Feb 15, 2017	9.81	9.97	9.81	9.97
4868	NYSE	SVT	Tue, Feb 14, 2017	10.04	10.04	9.71	9.71
4867	NYSE	SVT	Mon, Feb 13, 2017	9.95	10.11	9.95	10.01
4866	NYSE	SVT	Fri, Feb 10, 2017	10.03	10.12	10.03	10.10
4865	NYSE	SVT	Wed, Feb 8, 2017	9.94	10.20	9.77	10.20
4864	NYSE	SVT	Tue, Feb 7, 2017	9.92	9.92	9.85	9.86
4863	NYSE	SVT	Mon, Feb 6, 2017	9.86	9.86	9.86	9.86
4862	NYSE	SVT	Fri, Feb 3, 2017	9.74	9.77	9.73	9.77
4861	NYSE	SVT	Thu, Feb 2, 2017	10.03	10.03	9.72	9.75
4860	NYSE	SVT	Wed, Feb 1, 2017	10.03	10.03	10.01	10.01
4859	NYSE	SVT	Tue, Jan 31, 2017	10.04	10.04	10.01	10.04
4858	NYSE	SVT	Mon, Jan 30, 2017	10.05	10.05	10.00	10.04
4857	NYSE	SVT	Fri, Jan 27, 2017	9.99	10.08	9.97	9.99
4856	NYSE	SVT	Thu, Jan 26, 2017	10.09	10.09	10.09	10.09
4855	NYSE	SVT	Wed, Jan 25, 2017	10.03	10.08	10.03	10.04
4854	NYSE	SVT	Tue, Jan 24, 2017	10.07	10.20	9.99	9.99
4853	NYSE	SVT	Mon, Jan 23, 2017	10.08	10.08	10.01	10.01
4852	NYSE	SVT	Fri, Jan 20, 2017	9.96	10.13	9.95	10.12
4851	NYSE	SVT	Thu, Jan 19, 2017	9.91	10.18	9.91	10.18
4850	NYSE	SVT	Wed, Jan 18, 2017	9.71	9.85	9.71	9.85
4849	NYSE	SVT	Tue, Jan 17, 2017	9.52	9.97	9.52	9.79
4848	NYSE	SVT	Fri, Jan 13, 2017	9.67	9.70	9.65	9.70
4847	NYSE	SVT	Thu, Jan 12, 2017	9.57	9.65	9.57	9.65
4846	NYSE	SVT	Wed, Jan 11, 2017	9.65	9.90	9.60	9.69
4845	NYSE	SVT	Tue, Jan 10, 2017	9.89	9.89	9.65	9.75
4844	NYSE	SVT	Mon, Jan 9, 2017	9.89	9.89	9.80	9.80
4843	NYSE	SVT	Fri, Jan 6, 2017	9.94	9.94	9.85	9.88
4842	NYSE	SVT	Thu, Jan 5, 2017	10.05	10.06	9.90	9.94
4841	NYSE	SVT	Wed, Jan 4, 2017	9.95	10.07	9.87	9.92
4840	NYSE	SVT	Tue, Jan 3, 2017	10.19	10.28	9.84	10.12
4839	NYSE	SVT	Fri, Dec 30, 2016	10.00	10.07	9.87	10.07
4838	NYSE	SVT	Thu, Dec 29, 2016	9.78	10.05	9.68	10.05
4837	NYSE	SVT	Wed, Dec 28, 2016	9.65	10.04	9.53	9.62
4836	NYSE	SVT	Tue, Dec 27, 2016	10.07	10.07	9.72	9.78
4835	NYSE	SVT	Fri, Dec 23, 2016	9.79	10.00	9.65	9.98
4834	NYSE	SVT	Thu, Dec 22, 2016	9.72	9.72	9.72	9.72
4833	NYSE	SVT	Wed, Dec 21, 2016	9.72	9.78	9.71	9.71
4832	NYSE	SVT	Tue, Dec 20, 2016	9.84	10.00	9.51	9.88
4831	NYSE	SVT	Mon, Dec 19, 2016	9.61	9.83	9.61	9.63
4830	NYSE	SVT	Fri, Dec 16, 2016	9.76	9.85	9.51	9.75
4829	NYSE	SVT	Thu, Dec 15, 2016	9.61	9.73	9.61	9.73
4828	NYSE	SVT	Wed, Dec 14, 2016	9.60	9.85	9.51	9.51
4827	NYSE	SVT	Tue, Dec 13, 2016	9.79	9.97	9.54	9.60
4826	NYSE	SVT	Mon, Dec 12, 2016	9.60	9.82	9.53	9.79
4825	NYSE	SVT	Fri, Dec 9, 2016	9.52	9.97	9.49	9.83
4824	NYSE	SVT	Thu, Dec 8, 2016	9.88	9.88	9.71	9.75
4823	NYSE	SVT	Wed, Dec 7, 2016	9.84	9.96	9.63	9.75
4822	NYSE	SVT	Tue, Dec 6, 2016	9.44	9.79	9.26	9.40
4821	NYSE	SVT	Mon, Dec 5, 2016	9.40	9.47	9.21	9.45
4820	NYSE	SVT	Fri, Dec 2, 2016	9.08	9.58	9.07	9.58
4819	NYSE	SVT	Thu, Dec 1, 2016	9.16	9.17	9.09	9.17
4818	NYSE	SVT	Wed, Nov 30, 2016	9.61	9.62	9.08	9.22
4817	NYSE	SVT	Tue, Nov 29, 2016	9.86	9.86	9.67	9.81
4816	NYSE	SVT	Mon, Nov 28, 2016	10.01	10.03	9.26	9.74
4815	NYSE	SVT	Fri, Nov 25, 2016	9.90	10.07	9.90	10.07
4814	NYSE	SVT	Wed, Nov 23, 2016	9.99	10.10	9.90	9.90
4813	NYSE	SVT	Tue, Nov 22, 2016	9.66	10.41	9.63	10.06
4812	NYSE	SVT	Mon, Nov 21, 2016	9.67	9.75	9.57	9.70
4811	NYSE	SVT	Fri, Nov 18, 2016	9.54	9.65	9.54	9.65
4810	NYSE	SVT	Thu, Nov 17, 2016	9.52	9.73	9.30	9.67
4809	NYSE	SVT	Wed, Nov 16, 2016	9.28	9.67	9.05	9.52
4808	NYSE	SVT	Tue, Nov 15, 2016	8.75	9.28	8.75	9.12
4807	NYSE	SVT	Mon, Nov 14, 2016	9.00	9.65	8.70	9.00
4806	NYSE	SVT	Fri, Nov 11, 2016	10.70	10.70	9.53	9.60
4805	NYSE	SVT	Thu, Nov 10, 2016	11.20	11.23	10.71	10.86
4804	NYSE	SVT	Wed, Nov 9, 2016	10.80	10.97	10.78	10.92
4803	NYSE	SVT	Tue, Nov 8, 2016	10.92	10.99	10.92	10.99
4802	NYSE	SVT	Mon, Nov 7, 2016	10.93	10.97	10.88	10.92
4801	NYSE	SVT	Fri, Nov 4, 2016	10.53	10.98	10.50	10.88
4800	NYSE	SVT	Thu, Nov 3, 2016	10.54	10.62	10.51	10.51
4799	NYSE	SVT	Wed, Nov 2, 2016	10.82	10.82	10.61	10.75
4798	NYSE	SVT	Tue, Nov 1, 2016	10.75	10.93	10.75	10.93
4797	NYSE	SVT	Mon, Oct 31, 2016	10.71	10.85	10.53	10.83
4796	NYSE	SVT	Fri, Oct 28, 2016	11.03	11.03	10.85	10.99
4795	NYSE	SVT	Thu, Oct 27, 2016	11.20	11.27	10.81	11.20
4794	NYSE	SVT	Wed, Oct 26, 2016	11.60	11.60	11.13	11.22
4793	NYSE	SVT	Tue, Oct 25, 2016	11.83	11.83	11.25	11.50
4792	NYSE	SVT	Mon, Oct 24, 2016	11.80	11.89	11.31	11.59
4791	NYSE	SVT	Fri, Oct 21, 2016	11.38	11.60	11.38	11.60
4790	NYSE	SVT	Thu, Oct 20, 2016	11.39	11.51	11.35	11.42
4789	NYSE	SVT	Wed, Oct 19, 2016	11.39	11.39	11.33	11.36
4788	NYSE	SVT	Tue, Oct 18, 2016	11.90	11.90	11.60	11.60
4787	NYSE	SVT	Mon, Oct 17, 2016	11.51	11.83	11.50	11.66
4786	NYSE	SVT	Fri, Oct 14, 2016	11.30	11.65	11.30	11.38
4785	NYSE	SVT	Thu, Oct 13, 2016	11.80	11.80	11.25	11.25
4784	NYSE	SVT	Wed, Oct 12, 2016	12.06	12.08	12.06	12.06
4783	NYSE	SVT	Tue, Oct 11, 2016	12.20	12.20	11.82	11.83
4782	NYSE	SVT	Mon, Oct 10, 2016	11.69	12.01	11.69	11.98
4781	NYSE	SVT	Fri, Oct 7, 2016	11.44	11.79	11.43	11.72
4780	NYSE	SVT	Thu, Oct 6, 2016	11.78	11.78	11.31	11.48
4779	NYSE	SVT	Wed, Oct 5, 2016	11.09	11.46	11.09	11.33
4778	NYSE	SVT	Tue, Oct 4, 2016	11.37	11.45	11.28	11.43
4777	NYSE	SVT	Mon, Oct 3, 2016	11.60	11.60	11.31	11.38
4776	NYSE	SVT	Fri, Sep 30, 2016	11.09	11.23	11.09	11.23
4775	NYSE	SVT	Thu, Sep 29, 2016	11.33	11.33	11.01	11.01
4774	NYSE	SVT	Wed, Sep 28, 2016	11.19	11.20	11.18	11.19
4773	NYSE	SVT	Tue, Sep 27, 2016	10.71	11.21	10.71	11.18
4772	NYSE	SVT	Mon, Sep 26, 2016	11.05	11.19	10.93	11.19
4771	NYSE	SVT	Fri, Sep 23, 2016	11.09	11.23	10.96	11.05
4770	NYSE	SVT	Thu, Sep 22, 2016	10.90	11.30	10.90	10.91
4769	NYSE	SVT	Wed, Sep 21, 2016	10.64	10.94	10.64	10.87
4768	NYSE	SVT	Tue, Sep 20, 2016	11.01	11.13	10.53	10.78
4767	NYSE	SVT	Mon, Sep 19, 2016	11.65	11.65	10.96	11.10
4766	NYSE	SVT	Fri, Sep 16, 2016	10.80	10.80	10.46	10.46
4765	NYSE	SVT	Thu, Sep 15, 2016	11.10	11.10	10.89	10.89
4764	NYSE	SVT	Wed, Sep 14, 2016	10.67	11.01	10.67	11.01
4763	NYSE	SVT	Tue, Sep 13, 2016	10.60	11.40	10.38	11.00
4762	NYSE	SVT	Mon, Sep 12, 2016	10.80	10.87	10.63	10.63
4761	NYSE	SVT	Fri, Sep 9, 2016	11.08	11.27	11.00	11.20
4760	NYSE	SVT	Thu, Sep 8, 2016	11.42	12.07	11.00	11.00
4759	NYSE	SVT	Wed, Sep 7, 2016	11.15	11.53	11.15	11.50
4758	NYSE	SVT	Tue, Sep 6, 2016	11.74	11.74	11.50	11.64
4757	NYSE	SVT	Fri, Sep 2, 2016	11.45	11.87	11.20	11.57
4756	NYSE	SVT	Thu, Sep 1, 2016	11.65	11.65	11.25	11.37
4755	NYSE	SVT	Wed, Aug 31, 2016	11.10	11.50	11.01	11.50
4754	NYSE	SVT	Tue, Aug 30, 2016	11.99	11.99	11.40	11.45
4753	NYSE	SVT	Mon, Aug 29, 2016	12.07	12.20	11.96	12.14
4752	NYSE	SVT	Fri, Aug 26, 2016	12.35	12.41	11.92	11.98
4751	NYSE	SVT	Thu, Aug 25, 2016	12.00	12.42	11.90	12.04
4750	NYSE	SVT	Wed, Aug 24, 2016	12.40	12.96	12.02	12.17
4749	NYSE	SVT	Tue, Aug 23, 2016	12.24	13.15	11.25	12.51
4748	NYSE	SVT	Mon, Aug 22, 2016	11.45	12.10	11.08	11.79
4747	NYSE	SVT	Fri, Aug 19, 2016	10.98	11.44	10.52	11.10
4746	NYSE	SVT	Thu, Aug 18, 2016	10.83	11.20	10.83	10.98
4745	NYSE	SVT	Wed, Aug 17, 2016	11.80	12.32	10.67	10.89
4744	NYSE	SVT	Tue, Aug 16, 2016	11.50	11.50	11.00	11.34
4743	NYSE	SVT	Mon, Aug 15, 2016	10.98	12.00	10.61	11.51
4742	NYSE	SVT	Fri, Aug 12, 2016	9.95	9.95	9.40	9.40
4741	NYSE	SVT	Thu, Aug 11, 2016	9.64	9.95	9.64	9.93
4740	NYSE	SVT	Wed, Aug 10, 2016	9.50	9.50	9.50	9.50
4739	NYSE	SVT	Tue, Aug 9, 2016	9.48	9.53	9.41	9.53
4738	NYSE	SVT	Mon, Aug 8, 2016	9.42	9.45	9.27	9.35
4737	NYSE	SVT	Fri, Aug 5, 2016	9.10	9.44	9.01	9.27
4736	NYSE	SVT	Thu, Aug 4, 2016	9.08	9.08	8.92	9.03
4735	NYSE	SVT	Wed, Aug 3, 2016	8.95	8.95	8.95	8.95
4734	NYSE	SVT	Tue, Aug 2, 2016	8.99	9.05	8.95	8.95
4733	NYSE	SVT	Mon, Aug 1, 2016	8.99	9.10	8.99	8.99
4732	NYSE	SVT	Fri, Jul 29, 2016	9.14	9.14	8.99	8.99
4731	NYSE	SVT	Thu, Jul 28, 2016	9.10	9.15	9.10	9.11
4730	NYSE	SVT	Wed, Jul 27, 2016	9.33	9.33	9.12	9.12
4729	NYSE	SVT	Tue, Jul 26, 2016	9.19	9.50	9.18	9.20
4728	NYSE	SVT	Mon, Jul 25, 2016	8.95	9.10	8.95	9.10
4727	NYSE	SVT	Fri, Jul 22, 2016	8.95	8.95	8.95	8.95
4726	NYSE	SVT	Thu, Jul 21, 2016	8.98	9.18	8.95	8.95
4725	NYSE	SVT	Wed, Jul 20, 2016	8.97	9.00	8.80	8.80
4724	NYSE	SVT	Tue, Jul 19, 2016	9.12	9.32	8.80	8.99
4723	NYSE	SVT	Mon, Jul 18, 2016	9.02	9.10	9.02	9.09
4722	NYSE	SVT	Fri, Jul 15, 2016	9.24	9.24	9.07	9.08
4721	NYSE	SVT	Thu, Jul 14, 2016	9.20	9.20	9.07	9.07
4720	NYSE	SVT	Wed, Jul 13, 2016	9.32	9.32	9.10	9.10
4719	NYSE	SVT	Tue, Jul 12, 2016	9.27	9.40	9.27	9.37
4718	NYSE	SVT	Mon, Jul 11, 2016	9.60	9.60	9.27	9.35
4717	NYSE	SVT	Fri, Jul 8, 2016	9.80	9.80	9.27	9.27
4716	NYSE	SVT	Thu, Jul 7, 2016	9.70	9.70	9.70	9.70
4715	NYSE	SVT	Wed, Jul 6, 2016	9.76	9.76	9.70	9.71
4714	NYSE	SVT	Tue, Jul 5, 2016	9.84	9.84	9.62	9.62
4713	NYSE	SVT	Fri, Jul 1, 2016	9.95	9.95	9.70	9.72
4712	NYSE	SVT	Thu, Jun 30, 2016	9.77	9.86	9.77	9.86
4711	NYSE	SVT	Wed, Jun 29, 2016	9.84	9.84	9.64	9.77
4710	NYSE	SVT	Tue, Jun 28, 2016	9.57	9.62	9.54	9.58
4709	NYSE	SVT	Mon, Jun 27, 2016	9.67	9.67	9.53	9.53
4708	NYSE	SVT	Fri, Jun 24, 2016	9.55	9.55	9.26	9.55
4707	NYSE	SVT	Thu, Jun 23, 2016	9.30	9.50	9.12	9.39
4706	NYSE	SVT	Wed, Jun 22, 2016	9.33	9.37	9.01	9.32
4705	NYSE	SVT	Tue, Jun 21, 2016	8.98	8.99	8.86	8.99
4704	NYSE	SVT	Mon, Jun 20, 2016	8.90	9.05	8.77	8.84
4703	NYSE	SVT	Fri, Jun 17, 2016	8.70	8.72	8.70	8.70
4702	NYSE	SVT	Thu, Jun 16, 2016	8.65	8.75	8.62	8.74
4701	NYSE	SVT	Wed, Jun 15, 2016	8.56	8.74	8.56	8.68
4700	NYSE	SVT	Tue, Jun 14, 2016	8.48	8.62	8.48	8.53
4699	NYSE	SVT	Mon, Jun 13, 2016	8.42	8.46	8.41	8.42
4698	NYSE	SVT	Fri, Jun 10, 2016	8.41	8.41	8.41	8.41
4697	NYSE	SVT	Thu, Jun 9, 2016	8.66	8.72	8.38	8.40
4696	NYSE	SVT	Wed, Jun 8, 2016	8.65	8.65	8.62	8.62
4695	NYSE	SVT	Tue, Jun 7, 2016	8.65	8.65	8.65	8.65
4694	NYSE	SVT	Mon, Jun 6, 2016	8.66	8.66	8.65	8.65
4693	NYSE	SVT	Fri, Jun 3, 2016	8.35	8.72	8.34	8.56
4692	NYSE	SVT	Thu, Jun 2, 2016	8.22	8.33	8.22	8.33
4691	NYSE	SVT	Wed, Jun 1, 2016	8.20	8.40	8.20	8.39
4690	NYSE	SVT	Tue, May 31, 2016	8.20	8.26	8.20	8.20
4689	NYSE	SVT	Fri, May 27, 2016	8.44	8.44	8.21	8.21
4688	NYSE	SVT	Thu, May 26, 2016	8.22	8.32	8.22	8.22
4687	NYSE	SVT	Wed, May 25, 2016	8.20	8.21	8.20	8.21
4686	NYSE	SVT	Tue, May 24, 2016	8.38	8.38	8.25	8.25
4685	NYSE	SVT	Mon, May 23, 2016	8.21	8.30	8.20	8.20
4684	NYSE	SVT	Fri, May 20, 2016	8.11	8.17	8.11	8.17
4683	NYSE	SVT	Thu, May 19, 2016	8.26	8.27	8.23	8.27
4682	NYSE	SVT	Wed, May 18, 2016	8.24	8.27	8.11	8.27
4681	NYSE	SVT	Tue, May 17, 2016	8.10	8.23	8.10	8.11
4680	NYSE	SVT	Mon, May 16, 2016	8.15	8.15	7.99	8.09
4679	NYSE	SVT	Fri, May 13, 2016	8.08	8.08	7.65	7.67
4678	NYSE	SVT	Thu, May 12, 2016	8.66	8.66	8.00	8.14
4677	NYSE	SVT	Wed, May 11, 2016	8.59	8.75	8.50	8.50
4676	NYSE	SVT	Tue, May 10, 2016	8.72	8.75	8.65	8.65
4675	NYSE	SVT	Mon, May 9, 2016	8.69	8.75	8.69	8.75
4674	NYSE	SVT	Fri, May 6, 2016	8.75	8.75	8.75	8.75
4673	NYSE	SVT	Thu, May 5, 2016	8.55	8.60	8.55	8.60
4672	NYSE	SVT	Wed, May 4, 2016	8.74	8.75	8.68	8.68
4671	NYSE	SVT	Tue, May 3, 2016	8.70	8.75	8.69	8.74
4670	NYSE	SVT	Mon, May 2, 2016	8.65	8.74	8.60	8.74
4669	NYSE	SVT	Fri, Apr 29, 2016	8.62	8.62	8.62	8.62
4668	NYSE	SVT	Thu, Apr 28, 2016	8.52	8.60	8.52	8.60
4667	NYSE	SVT	Wed, Apr 27, 2016	8.72	8.72	8.66	8.66
4666	NYSE	SVT	Tue, Apr 26, 2016	8.30	8.55	8.30	8.55
4665	NYSE	SVT	Mon, Apr 25, 2016	8.18	8.45	8.18	8.22
4664	NYSE	SVT	Fri, Apr 22, 2016	8.18	8.18	8.18	8.18
4663	NYSE	SVT	Thu, Apr 21, 2016	8.20	8.20	8.02	8.18
4662	NYSE	SVT	Wed, Apr 20, 2016	8.22	8.22	8.10	8.21
4661	NYSE	SVT	Tue, Apr 19, 2016	8.10	8.10	8.10	8.10
4660	NYSE	SVT	Mon, Apr 18, 2016	8.22	8.22	8.09	8.20
4659	NYSE	SVT	Fri, Apr 15, 2016	8.25	8.25	8.25	8.25
4658	NYSE	SVT	Thu, Apr 14, 2016	8.52	8.89	8.25	8.25
4657	NYSE	SVT	Wed, Apr 13, 2016	8.50	8.50	8.50	8.50
4656	NYSE	SVT	Tue, Apr 12, 2016	8.08	8.40	8.08	8.30
4655	NYSE	SVT	Mon, Apr 11, 2016	7.96	8.16	7.75	8.00
4654	NYSE	SVT	Fri, Apr 8, 2016	7.84	7.90	7.52	7.70
4653	NYSE	SVT	Thu, Apr 7, 2016	7.41	7.41	7.41	7.41
4652	NYSE	SVT	Wed, Apr 6, 2016	7.46	7.46	7.42	7.27
4651	NYSE	SVT	Tue, Apr 5, 2016	7.46	7.46	7.46	7.44
4650	NYSE	SVT	Mon, Apr 4, 2016	7.35	7.46	7.35	7.46
4649	NYSE	SVT	Fri, Apr 1, 2016	7.42	7.47	7.42	7.46
4648	NYSE	SVT	Thu, Mar 31, 2016	7.41	7.41	7.41	7.41
4647	NYSE	SVT	Wed, Mar 30, 2016	7.40	7.41	7.40	7.41
4646	NYSE	SVT	Tue, Mar 29, 2016	7.41	7.41	7.41	7.41
4645	NYSE	SVT	Mon, Mar 28, 2016	7.40	7.40	7.35	7.35
4644	NYSE	SVT	Thu, Mar 24, 2016	7.42	7.44	7.35	7.40
4643	NYSE	SVT	Wed, Mar 23, 2016	7.40	7.42	7.35	7.40
4642	NYSE	SVT	Tue, Mar 22, 2016	7.39	7.52	7.35	7.47
4641	NYSE	SVT	Mon, Mar 21, 2016	7.70	7.75	7.66	7.66
4640	NYSE	SVT	Fri, Mar 18, 2016	7.75	7.75	7.56	7.70
4639	NYSE	SVT	Thu, Mar 17, 2016	7.70	7.70	7.58	7.58
4638	NYSE	SVT	Wed, Mar 16, 2016	7.46	7.46	7.46	7.46
4637	NYSE	SVT	Tue, Mar 15, 2016	7.20	7.20	7.20	7.51
4636	NYSE	SVT	Mon, Mar 14, 2016	7.40	7.40	7.20	7.20
4635	NYSE	SVT	Fri, Mar 11, 2016	7.38	7.38	7.38	7.30
4634	NYSE	SVT	Thu, Mar 10, 2016	7.43	7.43	7.40	7.38
4633	NYSE	SVT	Wed, Mar 9, 2016	7.42	7.42	7.42	7.42
4632	NYSE	SVT	Tue, Mar 8, 2016	7.40	7.45	7.39	7.42
4631	NYSE	SVT	Mon, Mar 7, 2016	7.46	7.46	7.38	7.39
4630	NYSE	SVT	Fri, Mar 4, 2016	7.45	7.45	7.41	7.45
4629	NYSE	SVT	Thu, Mar 3, 2016	7.30	7.51	7.30	7.47
4628	NYSE	SVT	Wed, Mar 2, 2016	7.57	7.58	7.53	7.54
4627	NYSE	SVT	Tue, Mar 1, 2016	7.32	7.32	7.29	7.35
4626	NYSE	SVT	Mon, Feb 29, 2016	7.39	7.40	7.39	7.40
4625	NYSE	SVT	Fri, Feb 26, 2016	7.46	7.46	7.46	7.46
4624	NYSE	SVT	Thu, Feb 25, 2016	7.47	7.47	7.35	7.46
4623	NYSE	SVT	Wed, Feb 24, 2016	7.38	7.40	7.38	7.38
4622	NYSE	SVT	Tue, Feb 23, 2016	7.55	7.55	7.54	7.54
4621	NYSE	SVT	Mon, Feb 22, 2016	7.68	7.68	7.58	7.58
4620	NYSE	SVT	Fri, Feb 19, 2016	7.50	7.50	7.50	7.50
4619	NYSE	SVT	Thu, Feb 18, 2016	7.50	7.50	7.50	7.50
4618	NYSE	SVT	Wed, Feb 17, 2016	7.50	7.50	7.50	7.50
4617	NYSE	SVT	Tue, Feb 16, 2016	7.17	7.17	7.17	7.17
4616	NYSE	SVT	Fri, Feb 12, 2016	7.25	7.25	7.25	7.25
4615	NYSE	SVT	Thu, Feb 11, 2016	7.10	7.26	7.08	7.25
4614	NYSE	SVT	Tue, Feb 9, 2016	7.30	7.30	7.30	7.30
4613	NYSE	SVT	Mon, Feb 8, 2016	7.41	7.41	7.30	7.30
4612	NYSE	SVT	Fri, Feb 5, 2016	7.30	7.31	7.18	7.20
4611	NYSE	SVT	Thu, Feb 4, 2016	7.27	7.40	7.26	7.29
4610	NYSE	SVT	Wed, Feb 3, 2016	7.25	7.25	7.25	7.25
4609	NYSE	SVT	Tue, Feb 2, 2016	7.50	7.50	7.25	7.25
4608	NYSE	SVT	Mon, Feb 1, 2016	7.57	7.57	7.57	7.57
4607	NYSE	SVT	Fri, Jan 29, 2016	7.60	7.60	7.57	7.57
4606	NYSE	SVT	Thu, Jan 28, 2016	7.30	7.30	7.30	7.30
4605	NYSE	SVT	Wed, Jan 27, 2016	7.48	7.48	7.30	7.30
4604	NYSE	SVT	Tue, Jan 26, 2016	7.32	7.54	7.27	7.54
4603	NYSE	SVT	Mon, Jan 25, 2016	7.50	7.50	7.32	7.32
4602	NYSE	SVT	Fri, Jan 22, 2016	7.40	7.68	7.35	7.61
4601	NYSE	SVT	Thu, Jan 21, 2016	7.35	7.71	7.34	7.71
4600	NYSE	SVT	Wed, Jan 20, 2016	7.58	7.58	7.37	7.37
4599	NYSE	SVT	Tue, Jan 19, 2016	7.60	7.84	7.60	7.84
4598	NYSE	SVT	Fri, Jan 15, 2016	7.72	7.75	7.70	7.70
4597	NYSE	SVT	Thu, Jan 14, 2016	7.75	7.75	7.75	7.75
4596	NYSE	SVT	Wed, Jan 13, 2016	8.08	8.12	7.85	7.85
4595	NYSE	SVT	Tue, Jan 12, 2016	7.88	8.02	7.88	8.00
4594	NYSE	SVT	Mon, Jan 11, 2016	7.89	7.89	7.87	7.89
4593	NYSE	SVT	Fri, Jan 8, 2016	7.89	7.89	7.89	7.89
4592	NYSE	SVT	Thu, Jan 7, 2016	7.76	7.76	7.76	7.76
4591	NYSE	SVT	Wed, Jan 6, 2016	7.81	7.81	7.76	7.76
4590	NYSE	SVT	Tue, Jan 5, 2016	8.10	8.10	8.00	8.00
4589	NYSE	SVT	Mon, Jan 4, 2016	8.08	8.10	8.07	8.10
4588	NYSE	SVT	Thu, Dec 31, 2015	8.35	8.35	8.35	8.35
4587	NYSE	SVT	Wed, Dec 30, 2015	8.35	8.35	8.35	8.35
4586	NYSE	SVT	Tue, Dec 29, 2015	8.35	8.35	8.35	8.35
4585	NYSE	SVT	Mon, Dec 28, 2015	8.35	8.35	8.35	8.35
4584	NYSE	SVT	Thu, Dec 24, 2015	7.97	8.37	7.97	8.35
4583	NYSE	SVT	Wed, Dec 23, 2015	8.11	8.11	8.06	8.06
4582	NYSE	SVT	Tue, Dec 22, 2015	8.00	8.00	8.00	8.00
4581	NYSE	SVT	Mon, Dec 21, 2015	8.07	8.08	8.07	8.08
4580	NYSE	SVT	Fri, Dec 18, 2015	7.91	8.00	7.91	7.92
4579	NYSE	SVT	Thu, Dec 17, 2015	8.18	8.18	8.18	8.18
4578	NYSE	SVT	Wed, Dec 16, 2015	8.05	8.18	8.05	8.18
4577	NYSE	SVT	Tue, Dec 15, 2015	7.95	7.95	7.95	7.95
4576	NYSE	SVT	Mon, Dec 14, 2015	7.91	7.96	7.91	7.96
4575	NYSE	SVT	Fri, Dec 11, 2015	8.00	8.00	7.79	7.90
4574	NYSE	SVT	Thu, Dec 10, 2015	8.25	8.25	8.14	8.25
4573	NYSE	SVT	Wed, Dec 9, 2015	8.25	8.25	8.00	8.25
4572	NYSE	SVT	Mon, Dec 7, 2015	8.00	8.25	8.00	8.21
4571	NYSE	SVT	Wed, Dec 2, 2015	8.17	8.17	8.15	8.15
4570	NYSE	SVT	Tue, Dec 1, 2015	8.16	8.16	8.15	8.15
4569	NYSE	SVT	Mon, Nov 30, 2015	8.36	8.36	8.21	8.21
4568	NYSE	SVT	Fri, Nov 27, 2015	8.37	8.37	8.26	8.26
4567	NYSE	SVT	Wed, Nov 25, 2015	8.39	8.39	8.22	8.31
4566	NYSE	SVT	Tue, Nov 24, 2015	8.35	8.38	8.34	8.38
4565	NYSE	SVT	Mon, Nov 23, 2015	8.40	8.40	8.34	8.34
4564	NYSE	SVT	Fri, Nov 20, 2015	8.47	8.47	8.30	8.30
4563	NYSE	SVT	Thu, Nov 19, 2015	8.49	8.49	8.26	8.37
4562	NYSE	SVT	Wed, Nov 18, 2015	8.21	8.40	8.21	8.30
4561	NYSE	SVT	Tue, Nov 17, 2015	8.80	8.95	8.20	8.40
4560	NYSE	SVT	Mon, Nov 16, 2015	8.26	8.55	8.10	8.55
4559	NYSE	SVT	Thu, Nov 12, 2015	7.21	7.21	7.21	7.21
4558	NYSE	SVT	Tue, Nov 10, 2015	7.11	7.30	7.10	7.29
4557	NYSE	SVT	Thu, Nov 5, 2015	7.12	7.15	7.12	7.15
4556	NYSE	SVT	Mon, Nov 2, 2015	7.05	7.17	7.05	7.15
4555	NYSE	SVT	Fri, Oct 30, 2015	7.00	7.09	6.98	7.09
4554	NYSE	SVT	Thu, Oct 29, 2015	6.90	6.90	6.90	6.90
4553	NYSE	SVT	Wed, Oct 28, 2015	6.78	6.86	6.77	6.86
4552	NYSE	SVT	Tue, Oct 27, 2015	6.82	6.85	6.82	6.85
4551	NYSE	SVT	Mon, Oct 26, 2015	6.90	6.90	6.90	6.90
4550	NYSE	SVT	Fri, Oct 23, 2015	6.85	6.85	6.85	6.85
4549	NYSE	SVT	Thu, Oct 22, 2015	6.86	6.86	6.82	6.85
4548	NYSE	SVT	Thu, Oct 15, 2015	6.89	7.00	6.89	7.00
4547	NYSE	SVT	Wed, Oct 14, 2015	6.83	6.89	6.75	6.76
4546	NYSE	SVT	Tue, Oct 13, 2015	6.80	6.80	6.80	6.80
4545	NYSE	SVT	Mon, Oct 12, 2015	6.95	6.95	6.82	6.84
4544	NYSE	SVT	Wed, Oct 7, 2015	6.96	6.96	6.96	6.96
4543	NYSE	SVT	Tue, Oct 6, 2015	7.00	7.00	7.00	7.00
4542	NYSE	SVT	Mon, Oct 5, 2015	6.87	6.99	6.87	6.99
4541	NYSE	SVT	Fri, Oct 2, 2015	7.07	7.14	6.80	7.14
4540	NYSE	SVT	Tue, Sep 29, 2015	7.03	7.21	7.00	7.21
4539	NYSE	SVT	Mon, Sep 28, 2015	7.00	7.15	7.00	7.13
4538	NYSE	SVT	Fri, Sep 25, 2015	7.15	7.15	7.15	7.15
4537	NYSE	SVT	Wed, Sep 23, 2015	7.31	7.41	7.15	7.15
4536	NYSE	SVT	Tue, Sep 22, 2015	7.25	7.27	7.25	7.27
4535	NYSE	SVT	Mon, Sep 21, 2015	6.80	7.50	6.80	7.50
4534	NYSE	SVT	Fri, Sep 18, 2015	7.55	7.59	7.15	7.15
4533	NYSE	SVT	Thu, Sep 17, 2015	7.59	7.75	7.59	7.75
4532	NYSE	SVT	Wed, Sep 16, 2015	7.51	7.60	7.38	7.60
4531	NYSE	SVT	Tue, Sep 15, 2015	7.72	7.75	7.72	7.75
4530	NYSE	SVT	Mon, Sep 14, 2015	7.41	7.51	7.41	7.51
4529	NYSE	SVT	Fri, Sep 11, 2015	7.60	7.60	7.52	7.60
4528	NYSE	SVT	Thu, Sep 10, 2015	7.58	7.60	7.17	7.47
4527	NYSE	SVT	Wed, Sep 9, 2015	7.30	7.59	7.30	7.59
4526	NYSE	SVT	Tue, Sep 8, 2015	7.20	7.69	7.20	7.50
4525	NYSE	SVT	Thu, Sep 3, 2015	6.93	6.96	6.93	6.96
4524	NYSE	SVT	Fri, Aug 28, 2015	7.07	7.07	7.07	7.07
4523	NYSE	SVT	Thu, Aug 27, 2015	7.07	7.11	7.07	7.11
4522	NYSE	SVT	Wed, Aug 26, 2015	7.00	7.00	7.00	7.00
4521	NYSE	SVT	Mon, Aug 24, 2015	6.50	7.01	6.40	7.01
4520	NYSE	SVT	Fri, Aug 21, 2015	6.97	7.00	6.95	7.00
4519	NYSE	SVT	Thu, Aug 20, 2015	7.25	7.25	7.08	7.09
4518	NYSE	SVT	Wed, Aug 19, 2015	7.40	7.44	7.30	7.30
4517	NYSE	SVT	Tue, Aug 18, 2015	7.46	7.58	7.46	7.58
4516	NYSE	SVT	Mon, Aug 17, 2015	7.50	7.50	7.50	7.50
4515	NYSE	SVT	Fri, Aug 14, 2015	7.50	7.50	7.20	7.50
4514	NYSE	SVT	Thu, Aug 13, 2015	7.00	7.94	6.75	7.50
4513	NYSE	SVT	Wed, Aug 12, 2015	6.25	6.25	6.03	6.03
4512	NYSE	SVT	Mon, Aug 10, 2015	6.23	6.23	6.23	6.23
4511	NYSE	SVT	Thu, Aug 6, 2015	6.10	6.10	6.10	6.10
4510	NYSE	SVT	Tue, Aug 4, 2015	5.93	6.05	5.93	6.05
4509	NYSE	SVT	Fri, Jul 31, 2015	6.01	6.25	6.01	6.25
4508	NYSE	SVT	Thu, Jul 30, 2015	6.15	6.15	6.13	6.14
4507	NYSE	SVT	Wed, Jul 29, 2015	6.14	6.15	6.06	6.06
4506	NYSE	SVT	Fri, Jul 24, 2015	6.25	6.26	5.62	6.17
4505	NYSE	SVT	Thu, Jul 16, 2015	6.53	6.53	6.53	6.53
4504	NYSE	SVT	Mon, Jul 13, 2015	6.74	6.74	6.50	6.50
4503	NYSE	SVT	Fri, Jul 10, 2015	6.74	6.74	6.74	6.74
4502	NYSE	SVT	Thu, Jul 2, 2015	6.40	6.42	6.40	6.42
4501	NYSE	SVT	Mon, Jun 29, 2015	6.65	6.65	6.65	6.65
4500	NYSE	SVT	Thu, Jun 25, 2015	6.70	6.70	6.67	6.70
4499	NYSE	SVT	Wed, Jun 24, 2015	6.45	6.68	6.45	6.68
4498	NYSE	SVT	Tue, Jun 23, 2015	6.35	6.42	6.35	6.41
4497	NYSE	SVT	Mon, Jun 22, 2015	6.45	6.45	6.45	6.45
4496	NYSE	SVT	Fri, Jun 19, 2015	6.34	6.34	6.30	6.31
4495	NYSE	SVT	Thu, Jun 18, 2015	6.68	6.75	6.58	6.75
4494	NYSE	SVT	Wed, Jun 17, 2015	6.71	6.71	6.36	6.38
4493	NYSE	SVT	Tue, Jun 16, 2015	6.73	6.73	6.41	6.41
4492	NYSE	SVT	Mon, Jun 15, 2015	6.72	6.72	6.72	6.72
4491	NYSE	SVT	Fri, Jun 12, 2015	6.70	6.75	6.70	6.75
4490	NYSE	SVT	Thu, Jun 11, 2015	6.60	6.60	6.60	6.60
4489	NYSE	SVT	Mon, Jun 8, 2015	6.40	6.40	6.40	6.40
4488	NYSE	SVT	Fri, Jun 5, 2015	6.70	6.70	6.68	6.68
4487	NYSE	SVT	Thu, Jun 4, 2015	6.73	6.73	6.73	6.73
4486	NYSE	SVT	Wed, Jun 3, 2015	6.68	6.68	6.68	6.68
4485	NYSE	SVT	Mon, Jun 1, 2015	6.57	6.67	6.57	6.67
4484	NYSE	SVT	Fri, May 29, 2015	6.54	6.54	6.43	6.43
4483	NYSE	SVT	Thu, May 28, 2015	6.50	6.50	6.47	6.47
4482	NYSE	SVT	Wed, May 27, 2015	6.50	6.50	6.50	6.50
4481	NYSE	SVT	Tue, May 26, 2015	6.46	6.55	6.45	6.48
4480	NYSE	SVT	Fri, May 22, 2015	6.39	6.46	6.39	6.46
4479	NYSE	SVT	Thu, May 21, 2015	6.32	6.37	6.32	6.37
4478	NYSE	SVT	Tue, May 19, 2015	6.33	6.33	6.31	6.31
4477	NYSE	SVT	Mon, May 18, 2015	6.45	6.45	6.42	6.42
4476	NYSE	SVT	Fri, May 15, 2015	6.40	6.50	6.31	6.41
4475	NYSE	SVT	Thu, May 14, 2015	6.68	6.70	6.52	6.60
4474	NYSE	SVT	Wed, May 13, 2015	6.74	6.74	6.73	6.73
4473	NYSE	SVT	Mon, May 11, 2015	6.70	6.90	6.57	6.57
4472	NYSE	SVT	Fri, May 8, 2015	6.80	6.88	6.62	6.88
4471	NYSE	SVT	Wed, May 6, 2015	6.66	6.66	6.55	6.57
4470	NYSE	SVT	Tue, May 5, 2015	6.50	6.81	6.50	6.78
4469	NYSE	SVT	Mon, May 4, 2015	6.50	6.78	6.50	6.78
4468	NYSE	SVT	Fri, May 1, 2015	6.50	6.70	6.50	6.55
4467	NYSE	SVT	Thu, Apr 30, 2015	6.66	6.66	6.66	6.66
4466	NYSE	SVT	Wed, Apr 29, 2015	6.48	6.70	6.48	6.70
4465	NYSE	SVT	Tue, Apr 28, 2015	6.84	6.85	6.82	6.82
4464	NYSE	SVT	Mon, Apr 27, 2015	6.85	6.85	6.85	6.85
4463	NYSE	SVT	Fri, Apr 24, 2015	6.60	6.85	6.60	6.85
4462	NYSE	SVT	Wed, Apr 22, 2015	6.78	6.78	6.78	6.78
4461	NYSE	SVT	Mon, Apr 20, 2015	6.86	6.88	6.86	6.88
4460	NYSE	SVT	Thu, Apr 16, 2015	6.87	6.91	6.83	6.90
4459	NYSE	SVT	Wed, Apr 15, 2015	6.70	6.99	6.70	6.90
4458	NYSE	SVT	Tue, Apr 14, 2015	6.55	6.55	6.55	6.55
4457	NYSE	SVT	Mon, Apr 13, 2015	6.62	6.86	6.58	6.80
4456	NYSE	SVT	Thu, Apr 9, 2015	6.90	6.90	6.62	6.62
4455	NYSE	SVT	Wed, Apr 8, 2015	6.80	6.89	6.70	6.89
4454	NYSE	SVT	Tue, Apr 7, 2015	6.91	6.91	6.91	6.91
4453	NYSE	SVT	Mon, Apr 6, 2015	6.99	7.06	6.89	7.06
4452	NYSE	SVT	Thu, Apr 2, 2015	6.88	7.06	6.84	7.05
4451	NYSE	SVT	Wed, Apr 1, 2015	6.89	6.89	6.84	6.84
4450	NYSE	SVT	Tue, Mar 31, 2015	6.89	6.92	6.81	6.89
4449	NYSE	SVT	Mon, Mar 30, 2015	6.81	6.81	6.75	6.80
4448	NYSE	SVT	Fri, Mar 27, 2015	6.41	6.90	6.41	6.88
4447	NYSE	SVT	Thu, Mar 26, 2015	6.49	6.49	6.49	6.49
4446	NYSE	SVT	Wed, Mar 25, 2015	6.37	6.37	6.37	6.37
4445	NYSE	SVT	Tue, Mar 24, 2015	6.45	6.45	6.45	6.45
4444	NYSE	SVT	Mon, Mar 23, 2015	6.44	6.44	6.13	6.32
4443	NYSE	SVT	Fri, Mar 20, 2015	6.30	6.64	6.05	6.05
4442	NYSE	SVT	Thu, Mar 19, 2015	6.35	6.50	6.26	6.30
4441	NYSE	SVT	Wed, Mar 18, 2015	6.30	6.44	6.30	6.44
4440	NYSE	SVT	Tue, Mar 17, 2015	6.29	6.29	6.05	6.25
4439	NYSE	SVT	Mon, Mar 16, 2015	6.22	6.26	6.22	6.26
4438	NYSE	SVT	Fri, Mar 13, 2015	6.22	6.22	6.22	6.22
4437	NYSE	SVT	Thu, Mar 12, 2015	6.42	6.42	6.17	6.22
4436	NYSE	SVT	Wed, Mar 11, 2015	6.43	6.45	6.30	6.45
4435	NYSE	SVT	Tue, Mar 10, 2015	6.38	6.38	6.38	6.38
4434	NYSE	SVT	Mon, Mar 9, 2015	6.25	6.45	6.22	6.33
4433	NYSE	SVT	Fri, Mar 6, 2015	6.45	6.45	6.37	6.37
4432	NYSE	SVT	Wed, Mar 4, 2015	6.38	6.38	6.23	6.26
4431	NYSE	SVT	Mon, Mar 2, 2015	6.47	6.58	6.24	6.50
4430	NYSE	SVT	Fri, Feb 27, 2015	6.15	6.69	6.15	6.45
4429	NYSE	SVT	Thu, Feb 26, 2015	6.25	6.44	6.11	6.44
4428	NYSE	SVT	Fri, Feb 20, 2015	6.45	6.45	6.27	6.33
4427	NYSE	SVT	Thu, Feb 19, 2015	6.62	6.80	6.57	6.62
4426	NYSE	SVT	Wed, Feb 18, 2015	6.27	6.82	6.10	6.60
4425	NYSE	SVT	Tue, Feb 17, 2015	6.69	6.69	6.17	6.27
4424	NYSE	SVT	Fri, Feb 13, 2015	6.63	6.67	6.37	6.50
4423	NYSE	SVT	Thu, Feb 12, 2015	6.78	6.79	6.60	6.60
4422	NYSE	SVT	Wed, Feb 11, 2015	6.27	6.74	6.05	6.55
4421	NYSE	SVT	Tue, Feb 10, 2015	6.10	6.42	5.92	6.13
4420	NYSE	SVT	Mon, Feb 9, 2015	6.16	6.16	6.16	6.16
4419	NYSE	SVT	Fri, Feb 6, 2015	6.01	6.17	6.01	6.17
4418	NYSE	SVT	Thu, Feb 5, 2015	6.25	6.25	6.25	6.25
4417	NYSE	SVT	Wed, Feb 4, 2015	6.26	6.30	6.26	6.27
4416	NYSE	SVT	Tue, Feb 3, 2015	6.36	6.36	6.34	6.34
4415	NYSE	SVT	Mon, Feb 2, 2015	6.37	6.56	6.26	6.26
4414	NYSE	SVT	Fri, Jan 30, 2015	6.61	6.75	6.40	6.45
4413	NYSE	SVT	Thu, Jan 29, 2015	6.35	6.70	6.10	6.56
4412	NYSE	SVT	Wed, Jan 28, 2015	6.67	6.67	6.45	6.45
4411	NYSE	SVT	Tue, Jan 27, 2015	6.85	6.98	6.74	6.74
4410	NYSE	SVT	Mon, Jan 26, 2015	6.22	6.99	6.22	6.86
4409	NYSE	SVT	Fri, Jan 23, 2015	6.30	6.49	6.00	6.49
4408	NYSE	SVT	Thu, Jan 22, 2015	6.49	6.49	6.49	6.49
4407	NYSE	SVT	Fri, Jan 16, 2015	6.49	6.49	6.47	6.49
4406	NYSE	SVT	Thu, Jan 15, 2015	6.26	6.26	6.25	6.25
4405	NYSE	SVT	Wed, Jan 14, 2015	6.25	6.49	6.25	6.37
4404	NYSE	SVT	Tue, Jan 13, 2015	6.25	6.25	6.25	6.25
4403	NYSE	SVT	Mon, Jan 12, 2015	6.21	6.21	6.21	6.21
4402	NYSE	SVT	Fri, Jan 9, 2015	6.25	6.30	6.25	6.30
4401	NYSE	SVT	Mon, Jan 5, 2015	6.29	6.29	6.25	6.25
4400	NYSE	SVT	Tue, Dec 30, 2014	6.49	6.49	6.49	6.49
4399	NYSE	SVT	Mon, Dec 29, 2014	6.49	6.49	6.20	6.20
4398	NYSE	SVT	Wed, Dec 24, 2014	6.49	6.49	6.49	6.49
4397	NYSE	SVT	Tue, Dec 23, 2014	6.32	6.38	6.32	6.36
4396	NYSE	SVT	Mon, Dec 22, 2014	6.48	6.49	6.22	6.38
4395	NYSE	SVT	Fri, Dec 19, 2014	6.05	6.49	6.01	6.49
4394	NYSE	SVT	Thu, Dec 18, 2014	6.05	6.05	6.05	6.05
4393	NYSE	SVT	Wed, Dec 17, 2014	6.41	6.41	6.05	6.05
4392	NYSE	SVT	Mon, Dec 15, 2014	6.09	6.27	6.02	6.16
4391	NYSE	SVT	Thu, Dec 11, 2014	6.03	6.03	5.86	5.86
4390	NYSE	SVT	Wed, Dec 10, 2014	6.00	6.05	6.00	6.05
4389	NYSE	SVT	Tue, Dec 9, 2014	6.09	6.24	6.00	6.24
4388	NYSE	SVT	Mon, Dec 8, 2014	6.09	6.12	6.05	6.11
4387	NYSE	SVT	Fri, Dec 5, 2014	6.16	6.16	6.12	6.16
4386	NYSE	SVT	Thu, Dec 4, 2014	6.14	6.17	6.14	6.16
4385	NYSE	SVT	Tue, Dec 2, 2014	6.49	6.49	6.49	6.49
4384	NYSE	SVT	Mon, Dec 1, 2014	6.10	6.39	6.10	6.39
4383	NYSE	SVT	Wed, Nov 26, 2014	6.40	6.45	6.40	6.45
4382	NYSE	SVT	Tue, Nov 25, 2014	6.49	6.49	6.45	6.45
4381	NYSE	SVT	Fri, Nov 21, 2014	6.45	6.45	6.43	6.44
4380	NYSE	SVT	Thu, Nov 20, 2014	6.48	6.50	6.45	6.50
4379	NYSE	SVT	Tue, Nov 18, 2014	6.06	6.06	6.06	6.06
4378	NYSE	SVT	Fri, Nov 14, 2014	6.40	6.40	6.40	6.40
4377	NYSE	SVT	Wed, Nov 12, 2014	6.26	6.26	6.26	6.26
4376	NYSE	SVT	Tue, Nov 11, 2014	6.29	6.30	6.17	6.30
4375	NYSE	SVT	Mon, Nov 10, 2014	6.15	6.31	6.15	6.31
4374	NYSE	SVT	Thu, Nov 6, 2014	6.18	6.39	5.95	6.39
4373	NYSE	SVT	Wed, Nov 5, 2014	6.35	6.40	6.35	6.40
4372	NYSE	SVT	Tue, Nov 4, 2014	6.36	6.36	6.36	6.36
4371	NYSE	SVT	Mon, Nov 3, 2014	6.35	6.40	6.35	6.40
4370	NYSE	SVT	Fri, Oct 31, 2014	6.30	6.50	6.20	6.41
4369	NYSE	SVT	Thu, Oct 30, 2014	6.49	6.49	6.20	6.20
4368	NYSE	SVT	Wed, Oct 29, 2014	6.49	6.50	6.42	6.42
4367	NYSE	SVT	Tue, Oct 28, 2014	6.51	6.51	6.51	6.51
4366	NYSE	SVT	Mon, Oct 27, 2014	6.43	6.54	6.42	6.54
4365	NYSE	SVT	Fri, Oct 24, 2014	6.43	6.46	6.31	6.31
4364	NYSE	SVT	Thu, Oct 23, 2014	6.29	6.43	6.29	6.40
4363	NYSE	SVT	Wed, Oct 22, 2014	6.40	6.40	6.22	6.37
4362	NYSE	SVT	Tue, Oct 21, 2014	5.55	6.43	5.54	6.43
4361	NYSE	SVT	Mon, Oct 20, 2014	6.58	6.61	6.00	6.00
4360	NYSE	SVT	Fri, Oct 17, 2014	7.12	7.12	7.12	7.12
4359	NYSE	SVT	Thu, Oct 16, 2014	7.10	7.11	6.60	7.02
4358	NYSE	SVT	Tue, Oct 14, 2014	7.43	7.43	7.43	7.43
4357	NYSE	SVT	Wed, Oct 8, 2014	7.66	7.69	7.65	7.65
4356	NYSE	SVT	Mon, Oct 6, 2014	7.99	7.99	7.99	7.99
4355	NYSE	SVT	Mon, Sep 29, 2014	7.71	7.73	7.71	7.73
4354	NYSE	SVT	Fri, Sep 26, 2014	7.92	7.95	7.91	7.95
4353	NYSE	SVT	Wed, Sep 24, 2014	7.88	7.88	7.86	7.86
4352	NYSE	SVT	Tue, Sep 23, 2014	8.10	8.10	7.74	7.74
4351	NYSE	SVT	Wed, Sep 17, 2014	7.74	8.13	7.74	8.13
4350	NYSE	SVT	Tue, Sep 16, 2014	7.93	7.93	7.60	7.64
4349	NYSE	SVT	Mon, Sep 15, 2014	7.99	7.99	7.60	7.80
4348	NYSE	SVT	Fri, Sep 12, 2014	7.50	7.65	7.50	7.65
4347	NYSE	SVT	Thu, Sep 11, 2014	7.40	7.40	7.40	7.40
4346	NYSE	SVT	Wed, Sep 10, 2014	7.35	7.45	7.35	7.45
4345	NYSE	SVT	Fri, Sep 5, 2014	7.48	7.65	7.45	7.46
4344	NYSE	SVT	Thu, Sep 4, 2014	7.36	7.68	7.30	7.36
4343	NYSE	SVT	Wed, Sep 3, 2014	7.49	7.50	7.48	7.50
4342	NYSE	SVT	Fri, Aug 29, 2014	7.44	7.44	7.10	7.25
4341	NYSE	SVT	Thu, Aug 28, 2014	7.45	7.52	7.18	7.18
4340	NYSE	SVT	Wed, Aug 27, 2014	7.67	7.67	7.52	7.52
4339	NYSE	SVT	Tue, Aug 26, 2014	7.40	7.40	7.06	7.06
4338	NYSE	SVT	Mon, Aug 25, 2014	7.16	7.19	7.16	7.16
4337	NYSE	SVT	Fri, Aug 22, 2014	7.19	7.19	7.19	7.19
4336	NYSE	SVT	Thu, Aug 21, 2014	7.21	7.21	7.21	7.21
4335	NYSE	SVT	Fri, Aug 15, 2014	7.20	7.49	6.90	7.21
4334	NYSE	SVT	Thu, Aug 14, 2014	6.76	7.20	6.76	7.20
4333	NYSE	SVT	Wed, Aug 13, 2014	7.00	7.03	6.90	7.01
4332	NYSE	SVT	Tue, Aug 12, 2014	6.67	7.07	6.67	7.04
4331	NYSE	SVT	Mon, Aug 11, 2014	6.76	6.93	6.75	6.76
4330	NYSE	SVT	Fri, Aug 8, 2014	6.86	6.86	6.76	6.76
4329	NYSE	SVT	Thu, Aug 7, 2014	6.86	6.86	6.86	6.86
4328	NYSE	SVT	Wed, Aug 6, 2014	7.10	7.52	6.87	6.96
4327	NYSE	SVT	Tue, Aug 5, 2014	7.00	7.31	6.65	7.06
4326	NYSE	SVT	Mon, Aug 4, 2014	7.12	7.12	6.86	6.86
4325	NYSE	SVT	Fri, Aug 1, 2014	6.58	7.53	6.58	7.21
4324	NYSE	SVT	Thu, Jul 31, 2014	6.85	6.85	6.85	6.85
4323	NYSE	SVT	Wed, Jul 30, 2014	6.79	6.98	6.65	6.90
4322	NYSE	SVT	Tue, Jul 29, 2014	6.72	7.00	6.54	6.81
4321	NYSE	SVT	Fri, Jul 25, 2014	6.72	6.97	6.72	6.97
4320	NYSE	SVT	Thu, Jul 24, 2014	6.82	6.84	6.82	6.84
4319	NYSE	SVT	Wed, Jul 23, 2014	6.90	6.90	6.90	6.90
4318	NYSE	SVT	Tue, Jul 22, 2014	6.80	6.97	6.80	6.89
4317	NYSE	SVT	Mon, Jul 21, 2014	6.80	6.80	6.70	6.71
4316	NYSE	SVT	Fri, Jul 18, 2014	6.91	6.91	6.91	6.91
4315	NYSE	SVT	Thu, Jul 17, 2014	6.76	6.76	6.71	6.75
4314	NYSE	SVT	Wed, Jul 16, 2014	6.73	6.99	6.70	6.99
4313	NYSE	SVT	Mon, Jul 14, 2014	6.75	6.99	6.75	6.99
4312	NYSE	SVT	Fri, Jul 11, 2014	7.01	7.01	6.75	6.75
4311	NYSE	SVT	Wed, Jul 9, 2014	6.91	6.91	6.90	6.90
4310	NYSE	SVT	Mon, Jul 7, 2014	7.05	7.10	7.05	7.10
4309	NYSE	SVT	Wed, Jul 2, 2014	7.32	7.33	7.04	7.04
4308	NYSE	SVT	Tue, Jul 1, 2014	7.03	7.24	7.03	7.20
4307	NYSE	SVT	Mon, Jun 30, 2014	7.05	7.05	6.94	6.96
4306	NYSE	SVT	Fri, Jun 27, 2014	7.18	7.25	7.04	7.04
4305	NYSE	SVT	Thu, Jun 26, 2014	6.95	6.95	6.95	6.95
4304	NYSE	SVT	Fri, Jun 20, 2014	6.94	7.01	6.94	7.01
4303	NYSE	SVT	Thu, Jun 19, 2014	7.05	7.05	7.05	7.05
4302	NYSE	SVT	Tue, Jun 10, 2014	7.08	7.36	7.02	7.02
4301	NYSE	SVT	Mon, Jun 9, 2014	6.85	7.09	6.83	7.06
4300	NYSE	SVT	Thu, Jun 5, 2014	6.79	6.88	6.75	6.88
4299	NYSE	SVT	Wed, Jun 4, 2014	6.81	6.94	6.81	6.94
4298	NYSE	SVT	Tue, Jun 3, 2014	7.00	7.00	6.90	6.90
4297	NYSE	SVT	Mon, Jun 2, 2014	6.75	6.75	6.75	6.75
4296	NYSE	SVT	Fri, May 30, 2014	6.79	7.05	6.79	6.84
4295	NYSE	SVT	Thu, May 29, 2014	6.98	7.49	6.94	7.00
4294	NYSE	SVT	Wed, May 28, 2014	6.96	6.96	6.91	6.91
4293	NYSE	SVT	Tue, May 27, 2014	6.99	6.99	6.89	6.90
4292	NYSE	SVT	Fri, May 23, 2014	7.05	7.09	6.80	6.80
4291	NYSE	SVT	Thu, May 22, 2014	7.21	7.21	7.09	7.09
4290	NYSE	SVT	Wed, May 21, 2014	7.27	7.27	7.25	7.25
4289	NYSE	SVT	Tue, May 20, 2014	7.28	7.28	7.17	7.17
4288	NYSE	SVT	Mon, May 19, 2014	7.24	7.28	7.24	7.25
4287	NYSE	SVT	Fri, May 16, 2014	7.30	7.30	6.86	7.20
4286	NYSE	SVT	Thu, May 15, 2014	7.28	7.44	7.27	7.40
4285	NYSE	SVT	Wed, May 14, 2014	7.33	7.52	7.25	7.45
4284	NYSE	SVT	Tue, May 13, 2014	7.59	7.70	7.35	7.67
4283	NYSE	SVT	Fri, May 9, 2014	7.65	7.67	7.65	7.65
4282	NYSE	SVT	Thu, May 8, 2014	7.68	7.71	7.65	7.69
4281	NYSE	SVT	Wed, May 7, 2014	7.80	7.82	7.78	7.82
4280	NYSE	SVT	Tue, May 6, 2014	7.76	7.79	7.76	7.79
4279	NYSE	SVT	Mon, May 5, 2014	7.80	7.80	7.80	7.80
4278	NYSE	SVT	Fri, May 2, 2014	7.92	7.92	7.92	7.92
4277	NYSE	SVT	Thu, May 1, 2014	7.81	7.81	7.80	7.80
4276	NYSE	SVT	Tue, Apr 29, 2014	7.80	7.81	7.80	7.80
4275	NYSE	SVT	Thu, Apr 24, 2014	7.80	7.80	7.80	7.80
4274	NYSE	SVT	Wed, Apr 23, 2014	7.96	7.96	7.80	7.80
4273	NYSE	SVT	Tue, Apr 22, 2014	7.80	7.86	7.80	7.80
4272	NYSE	SVT	Thu, Apr 17, 2014	7.86	7.86	7.79	7.80
4271	NYSE	SVT	Wed, Apr 16, 2014	7.86	7.86	7.76	7.86
4270	NYSE	SVT	Fri, Apr 11, 2014	7.73	7.85	7.73	7.85
4269	NYSE	SVT	Thu, Apr 10, 2014	7.98	7.99	7.74	7.74
4268	NYSE	SVT	Wed, Apr 9, 2014	7.80	7.87	7.75	7.84
4267	NYSE	SVT	Tue, Apr 8, 2014	7.74	7.81	7.70	7.80
4266	NYSE	SVT	Mon, Apr 7, 2014	7.73	7.73	7.73	7.73
4265	NYSE	SVT	Fri, Apr 4, 2014	7.76	7.81	7.75	7.78
4264	NYSE	SVT	Thu, Apr 3, 2014	7.65	7.95	7.65	7.75
4263	NYSE	SVT	Wed, Apr 2, 2014	7.74	7.84	7.65	7.70
4262	NYSE	SVT	Tue, Apr 1, 2014	7.78	7.81	7.55	7.65
4261	NYSE	SVT	Mon, Mar 31, 2014	7.49	7.78	7.49	7.75
4260	NYSE	SVT	Fri, Mar 28, 2014	7.49	7.85	7.48	7.49
4259	NYSE	SVT	Thu, Mar 27, 2014	7.46	7.82	7.41	7.47
4258	NYSE	SVT	Wed, Mar 26, 2014	7.52	7.52	7.50	7.50
4257	NYSE	SVT	Tue, Mar 25, 2014	7.56	7.80	7.36	7.49
4256	NYSE	SVT	Mon, Mar 24, 2014	8.08	8.08	7.32	7.56
4255	NYSE	SVT	Fri, Mar 21, 2014	8.61	8.72	8.43	8.72
4254	NYSE	SVT	Thu, Mar 20, 2014	8.48	8.70	8.48	8.60
4253	NYSE	SVT	Wed, Mar 19, 2014	8.59	8.66	8.45	8.58
4252	NYSE	SVT	Tue, Mar 18, 2014	8.65	9.00	8.24	8.72
4251	NYSE	SVT	Mon, Mar 17, 2014	8.70	8.70	8.43	8.46
4250	NYSE	SVT	Fri, Mar 14, 2014	8.70	8.70	8.55	8.55
4249	NYSE	SVT	Thu, Mar 13, 2014	8.60	8.70	8.60	8.68
4248	NYSE	SVT	Wed, Mar 12, 2014	8.20	8.70	8.12	8.50
4247	NYSE	SVT	Tue, Mar 11, 2014	8.20	8.96	8.12	8.74
4246	NYSE	SVT	Mon, Mar 10, 2014	8.18	8.56	8.15	8.28
4245	NYSE	SVT	Fri, Mar 7, 2014	8.37	8.38	8.17	8.17
4244	NYSE	SVT	Thu, Mar 6, 2014	8.49	8.49	8.49	8.49
4243	NYSE	SVT	Wed, Mar 5, 2014	8.33	8.33	8.33	8.33
4242	NYSE	SVT	Tue, Mar 4, 2014	8.68	8.84	8.40	8.51
4241	NYSE	SVT	Mon, Mar 3, 2014	8.22	8.38	8.22	8.25
4240	NYSE	SVT	Fri, Feb 28, 2014	8.14	8.29	8.13	8.16
4239	NYSE	SVT	Thu, Feb 27, 2014	8.20	8.20	8.19	8.19
4238	NYSE	SVT	Wed, Feb 26, 2014	8.30	8.46	8.23	8.32
4237	NYSE	SVT	Tue, Feb 25, 2014	8.08	8.54	8.05	8.23
4236	NYSE	SVT	Mon, Feb 24, 2014	8.37	8.37	8.35	8.35
4235	NYSE	SVT	Fri, Feb 21, 2014	8.18	8.33	8.18	8.27
4234	NYSE	SVT	Thu, Feb 20, 2014	8.12	8.17	8.00	8.15
4233	NYSE	SVT	Wed, Feb 19, 2014	8.10	8.15	8.09	8.15
4232	NYSE	SVT	Tue, Feb 18, 2014	8.15	8.15	8.04	8.04
4231	NYSE	SVT	Fri, Feb 14, 2014	8.45	8.51	8.14	8.15
4230	NYSE	SVT	Thu, Feb 13, 2014	8.12	8.19	8.05	8.15
4229	NYSE	SVT	Wed, Feb 12, 2014	8.30	8.30	8.05	8.05
4228	NYSE	SVT	Tue, Feb 11, 2014	8.20	8.20	8.00	8.17
4227	NYSE	SVT	Mon, Feb 10, 2014	7.88	8.12	7.88	8.12
4226	NYSE	SVT	Fri, Feb 7, 2014	7.89	8.10	7.89	8.00
4225	NYSE	SVT	Thu, Feb 6, 2014	8.10	8.15	8.01	8.01
4224	NYSE	SVT	Wed, Feb 5, 2014	7.95	7.95	7.93	7.93
4223	NYSE	SVT	Tue, Feb 4, 2014	7.88	7.88	7.83	7.83
4222	NYSE	SVT	Mon, Feb 3, 2014	7.92	7.92	7.74	7.89
4221	NYSE	SVT	Fri, Jan 31, 2014	7.92	7.92	7.92	7.92
4220	NYSE	SVT	Wed, Jan 29, 2014	8.00	8.02	8.00	8.02
4219	NYSE	SVT	Tue, Jan 28, 2014	7.96	7.96	7.95	7.95
4218	NYSE	SVT	Mon, Jan 27, 2014	8.00	8.00	7.92	7.98
4217	NYSE	SVT	Fri, Jan 24, 2014	8.53	8.75	7.92	8.17
4216	NYSE	SVT	Thu, Jan 23, 2014	8.49	8.49	8.00	8.02
4215	NYSE	SVT	Tue, Jan 21, 2014	8.44	8.45	8.44	8.45
4214	NYSE	SVT	Fri, Jan 17, 2014	8.44	8.44	8.35	8.35
4213	NYSE	SVT	Thu, Jan 16, 2014	8.31	8.31	8.31	8.31
4212	NYSE	SVT	Wed, Jan 15, 2014	8.36	8.36	8.35	8.35
4211	NYSE	SVT	Thu, Jan 9, 2014	8.45	8.45	8.30	8.45
4210	NYSE	SVT	Tue, Jan 7, 2014	8.45	8.45	8.43	8.43
4209	NYSE	SVT	Mon, Jan 6, 2014	8.43	8.43	8.35	8.40
4208	NYSE	SVT	Fri, Jan 3, 2014	8.39	8.40	8.25	8.25
4207	NYSE	SVT	Thu, Jan 2, 2014	8.16	8.16	8.16	8.16
4206	NYSE	SVT	Tue, Dec 31, 2013	8.10	8.10	8.10	8.10
4205	NYSE	SVT	Mon, Dec 30, 2013	8.25	8.49	8.10	8.10
4204	NYSE	SVT	Fri, Dec 27, 2013	8.19	8.22	7.96	8.07
4203	NYSE	SVT	Thu, Dec 26, 2013	7.96	8.26	7.96	8.26
4202	NYSE	SVT	Tue, Dec 24, 2013	8.03	8.25	8.02	8.05
4201	NYSE	SVT	Fri, Dec 20, 2013	8.25	8.25	8.25	8.25
4200	NYSE	SVT	Thu, Dec 19, 2013	8.24	8.25	8.20	8.20
4199	NYSE	SVT	Wed, Dec 18, 2013	8.12	8.37	8.12	8.25
4198	NYSE	SVT	Tue, Dec 17, 2013	8.00	8.19	8.00	8.19
4197	NYSE	SVT	Mon, Dec 16, 2013	8.15	8.15	8.10	8.10
4196	NYSE	SVT	Fri, Dec 13, 2013	8.06	8.17	7.70	8.17
4195	NYSE	SVT	Wed, Dec 11, 2013	8.26	8.26	8.10	8.15
4194	NYSE	SVT	Tue, Dec 10, 2013	8.10	8.25	8.10	8.25
4193	NYSE	SVT	Mon, Dec 9, 2013	8.15	8.15	8.02	8.10
4192	NYSE	SVT	Fri, Dec 6, 2013	8.20	8.33	8.20	8.25
4191	NYSE	SVT	Thu, Dec 5, 2013	8.10	8.10	8.10	8.10
4190	NYSE	SVT	Wed, Dec 4, 2013	8.11	8.21	8.05	8.12
4189	NYSE	SVT	Tue, Dec 3, 2013	8.36	8.36	8.10	8.17
4188	NYSE	SVT	Mon, Dec 2, 2013	8.50	8.50	8.40	8.41
4187	NYSE	SVT	Fri, Nov 29, 2013	8.70	8.70	8.34	8.50
4186	NYSE	SVT	Wed, Nov 27, 2013	8.46	9.04	8.40	8.58
4185	NYSE	SVT	Tue, Nov 26, 2013	8.50	8.50	8.32	8.32
4184	NYSE	SVT	Mon, Nov 25, 2013	8.50	8.50	8.46	8.46
4183	NYSE	SVT	Fri, Nov 22, 2013	8.35	8.55	8.35	8.50
4182	NYSE	SVT	Thu, Nov 21, 2013	8.50	8.50	8.50	8.50
4181	NYSE	SVT	Wed, Nov 20, 2013	8.50	8.50	8.25	8.30
4180	NYSE	SVT	Tue, Nov 19, 2013	8.46	8.46	8.46	8.46
4179	NYSE	SVT	Mon, Nov 18, 2013	8.49	8.49	8.48	8.49
4178	NYSE	SVT	Fri, Nov 15, 2013	8.50	8.50	8.35	8.35
4177	NYSE	SVT	Thu, Nov 14, 2013	8.50	8.75	8.50	8.65
4176	NYSE	SVT	Wed, Nov 13, 2013	8.50	8.50	8.40	8.40
4175	NYSE	SVT	Tue, Nov 12, 2013	8.49	8.49	8.49	8.49
4174	NYSE	SVT	Fri, Nov 8, 2013	8.26	8.50	8.26	8.50
4173	NYSE	SVT	Thu, Nov 7, 2013	8.20	8.47	8.20	8.25
4172	NYSE	SVT	Tue, Nov 5, 2013	8.50	8.57	8.38	8.45
4171	NYSE	SVT	Fri, Nov 1, 2013	8.43	8.43	8.43	8.43
4170	NYSE	SVT	Thu, Oct 31, 2013	8.58	8.84	8.40	8.44
4169	NYSE	SVT	Wed, Oct 30, 2013	8.70	8.70	8.70	8.70
4168	NYSE	SVT	Tue, Oct 29, 2013	8.40	8.42	8.39	8.40
4167	NYSE	SVT	Mon, Oct 28, 2013	8.65	8.65	8.50	8.55
4166	NYSE	SVT	Fri, Oct 25, 2013	8.69	8.69	8.36	8.50
4165	NYSE	SVT	Thu, Oct 24, 2013	8.42	8.60	8.38	8.47
4164	NYSE	SVT	Tue, Oct 22, 2013	8.58	8.60	8.58	8.60
4163	NYSE	SVT	Mon, Oct 21, 2013	8.52	8.60	8.52	8.60
4162	NYSE	SVT	Fri, Oct 18, 2013	8.26	8.67	8.26	8.67
4161	NYSE	SVT	Thu, Oct 17, 2013	8.85	8.90	8.84	8.88
4160	NYSE	SVT	Wed, Oct 16, 2013	8.82	8.90	8.70	8.75
4159	NYSE	SVT	Tue, Oct 15, 2013	8.83	8.90	8.83	8.90
4158	NYSE	SVT	Mon, Oct 14, 2013	8.75	8.85	8.75	8.80
4157	NYSE	SVT	Fri, Oct 11, 2013	8.72	8.74	8.72	8.74
4156	NYSE	SVT	Thu, Oct 10, 2013	8.93	9.05	8.74	8.74
4155	NYSE	SVT	Tue, Oct 8, 2013	8.90	8.90	8.77	8.79
4154	NYSE	SVT	Mon, Oct 7, 2013	8.65	8.80	8.26	8.26
4153	NYSE	SVT	Fri, Oct 4, 2013	8.66	8.71	8.56	8.71
4152	NYSE	SVT	Thu, Oct 3, 2013	8.61	8.61	8.48	8.60
4151	NYSE	SVT	Wed, Oct 2, 2013	8.89	8.90	8.69	8.70
4150	NYSE	SVT	Tue, Oct 1, 2013	8.83	8.90	8.70	8.85
4149	NYSE	SVT	Mon, Sep 30, 2013	8.81	8.88	8.67	8.71
4148	NYSE	SVT	Fri, Sep 27, 2013	8.61	8.82	8.60	8.81
4147	NYSE	SVT	Thu, Sep 26, 2013	8.92	8.92	8.84	8.85
4146	NYSE	SVT	Wed, Sep 25, 2013	8.68	8.95	8.65	8.72
4145	NYSE	SVT	Tue, Sep 24, 2013	8.64	8.84	8.64	8.70
4144	NYSE	SVT	Mon, Sep 23, 2013	8.90	8.97	8.64	8.64
4143	NYSE	SVT	Fri, Sep 20, 2013	8.64	8.91	8.60	8.91
4142	NYSE	SVT	Wed, Sep 18, 2013	9.06	9.06	8.57	8.57
4141	NYSE	SVT	Tue, Sep 17, 2013	9.31	9.31	8.74	9.08
4140	NYSE	SVT	Mon, Sep 16, 2013	8.99	8.99	8.70	8.85
4139	NYSE	SVT	Fri, Sep 13, 2013	8.81	8.95	8.62	8.95
4138	NYSE	SVT	Wed, Sep 11, 2013	8.80	8.80	8.80	8.80
4137	NYSE	SVT	Tue, Sep 10, 2013	8.55	8.75	8.55	8.75
4136	NYSE	SVT	Mon, Sep 9, 2013	8.65	8.68	8.54	8.64
4135	NYSE	SVT	Fri, Sep 6, 2013	8.49	8.92	8.49	8.65
4134	NYSE	SVT	Thu, Sep 5, 2013	8.36	8.36	8.36	8.36
4133	NYSE	SVT	Wed, Sep 4, 2013	8.31	8.36	8.31	8.36
4132	NYSE	SVT	Tue, Sep 3, 2013	8.50	8.53	8.27	8.27
4131	NYSE	SVT	Fri, Aug 30, 2013	8.50	8.51	8.50	8.51
4130	NYSE	SVT	Thu, Aug 29, 2013	8.58	8.58	8.58	8.58
4129	NYSE	SVT	Wed, Aug 28, 2013	8.37	8.63	8.37	8.61
4128	NYSE	SVT	Tue, Aug 27, 2013	8.32	8.36	8.31	8.33
4127	NYSE	SVT	Mon, Aug 26, 2013	8.27	8.38	8.27	8.38
4126	NYSE	SVT	Fri, Aug 23, 2013	8.35	8.37	8.32	8.32
4125	NYSE	SVT	Thu, Aug 22, 2013	8.26	8.60	8.26	8.47
4124	NYSE	SVT	Wed, Aug 21, 2013	8.60	8.63	8.60	8.61
4123	NYSE	SVT	Tue, Aug 20, 2013	8.57	8.60	8.57	8.60
4122	NYSE	SVT	Mon, Aug 19, 2013	8.16	8.61	8.16	8.50
4121	NYSE	SVT	Thu, Aug 15, 2013	8.60	8.60	8.40	8.58
4120	NYSE	SVT	Wed, Aug 14, 2013	8.45	8.61	8.42	8.61
4119	NYSE	SVT	Tue, Aug 13, 2013	8.10	8.99	8.10	8.60
4118	NYSE	SVT	Fri, Aug 9, 2013	7.81	7.81	7.80	7.80
4117	NYSE	SVT	Thu, Aug 8, 2013	8.21	8.21	7.97	7.98
4116	NYSE	SVT	Wed, Aug 7, 2013	7.99	7.99	7.99	7.99
4115	NYSE	SVT	Mon, Aug 5, 2013	7.78	7.80	7.78	7.80
4114	NYSE	SVT	Tue, Jul 30, 2013	7.94	7.94	7.81	7.81
4113	NYSE	SVT	Mon, Jul 29, 2013	7.78	7.89	7.78	7.89
4112	NYSE	SVT	Wed, Jul 24, 2013	7.77	7.80	7.77	7.80
4111	NYSE	SVT	Tue, Jul 23, 2013	7.76	7.79	7.75	7.75
4110	NYSE	SVT	Fri, Jul 19, 2013	7.91	8.04	7.91	8.04
4109	NYSE	SVT	Thu, Jul 18, 2013	8.01	8.05	7.99	8.04
4108	NYSE	SVT	Wed, Jul 17, 2013	7.93	8.00	7.93	8.00
4107	NYSE	SVT	Mon, Jul 15, 2013	7.41	7.46	7.41	7.46
4106	NYSE	SVT	Fri, Jul 12, 2013	7.47	7.49	7.41	7.41
4105	NYSE	SVT	Thu, Jul 11, 2013	7.78	7.78	6.74	7.56
4104	NYSE	SVT	Wed, Jul 10, 2013	7.22	7.78	7.22	7.78
4103	NYSE	SVT	Tue, Jul 9, 2013	7.33	7.41	6.66	7.41
4102	NYSE	SVT	Mon, Jul 8, 2013	7.47	7.56	7.47	7.56
4101	NYSE	SVT	Fri, Jul 5, 2013	8.00	8.00	7.63	7.63
4100	NYSE	SVT	Wed, Jul 3, 2013	8.00	8.00	7.99	7.99
4099	NYSE	SVT	Tue, Jul 2, 2013	7.87	7.88	7.87	7.88
4098	NYSE	SVT	Mon, Jul 1, 2013	7.85	7.86	7.85	7.86
4097	NYSE	SVT	Thu, Jun 27, 2013	7.65	7.78	7.63	7.78
4096	NYSE	SVT	Tue, Jun 25, 2013	7.61	7.61	7.61	7.61
4095	NYSE	SVT	Mon, Jun 24, 2013	7.59	7.91	7.51	7.51
4094	NYSE	SVT	Fri, Jun 21, 2013	7.45	7.61	7.04	7.61
4093	NYSE	SVT	Thu, Jun 20, 2013	7.99	7.99	7.95	7.95
4092	NYSE	SVT	Wed, Jun 19, 2013	7.99	8.00	7.99	8.00
4091	NYSE	SVT	Tue, Jun 18, 2013	8.14	8.16	8.00	8.00
4090	NYSE	SVT	Mon, Jun 17, 2013	8.18	8.18	8.16	8.16
4089	NYSE	SVT	Tue, Jun 11, 2013	8.05	8.05	8.05	8.05
4088	NYSE	SVT	Mon, Jun 10, 2013	7.95	8.00	7.80	7.85
4087	NYSE	SVT	Fri, Jun 7, 2013	7.80	7.80	7.80	7.80
4086	NYSE	SVT	Thu, Jun 6, 2013	8.00	8.25	7.77	7.98
4085	NYSE	SVT	Tue, Jun 4, 2013	8.00	8.01	8.00	8.01
4084	NYSE	SVT	Mon, Jun 3, 2013	7.81	8.00	7.81	7.97
4083	NYSE	SVT	Thu, May 30, 2013	7.57	7.68	7.57	7.68
4082	NYSE	SVT	Wed, May 29, 2013	7.49	7.60	7.34	7.35
4081	NYSE	SVT	Tue, May 28, 2013	7.25	7.43	7.25	7.25
4080	NYSE	SVT	Fri, May 24, 2013	7.26	7.30	7.26	7.30
4079	NYSE	SVT	Thu, May 23, 2013	7.30	7.34	7.13	7.34
4078	NYSE	SVT	Wed, May 22, 2013	7.53	7.59	7.53	7.59
4077	NYSE	SVT	Tue, May 21, 2013	7.50	7.55	7.40	7.54
4076	NYSE	SVT	Fri, May 17, 2013	7.55	7.55	7.55	7.55
4075	NYSE	SVT	Thu, May 16, 2013	7.25	7.50	7.25	7.26
4074	NYSE	SVT	Wed, May 15, 2013	7.25	7.33	7.10	7.20
4073	NYSE	SVT	Tue, May 14, 2013	7.38	7.38	7.30	7.34
4072	NYSE	SVT	Fri, May 10, 2013	7.58	7.62	7.55	7.55
4071	NYSE	SVT	Thu, May 9, 2013	7.77	7.77	7.62	7.62
4070	NYSE	SVT	Wed, May 8, 2013	7.55	7.84	7.55	7.84
4069	NYSE	SVT	Tue, May 7, 2013	7.37	8.00	7.37	8.00
4068	NYSE	SVT	Mon, May 6, 2013	7.25	7.39	7.25	7.39
4067	NYSE	SVT	Thu, May 2, 2013	7.32	7.32	7.25	7.25
4066	NYSE	SVT	Wed, May 1, 2013	7.37	7.37	7.25	7.31
4065	NYSE	SVT	Tue, Apr 30, 2013	7.32	7.57	7.23	7.43
4064	NYSE	SVT	Mon, Apr 29, 2013	7.50	7.53	7.50	7.53
4063	NYSE	SVT	Thu, Apr 25, 2013	7.53	8.19	7.53	7.58
4062	NYSE	SVT	Wed, Apr 24, 2013	7.82	8.14	7.52	7.52
4061	NYSE	SVT	Tue, Apr 23, 2013	7.75	7.75	7.75	7.75
4060	NYSE	SVT	Mon, Apr 22, 2013	8.23	8.23	8.23	8.23
4059	NYSE	SVT	Thu, Apr 18, 2013	8.49	8.49	7.72	8.10
4058	NYSE	SVT	Wed, Apr 17, 2013	7.53	7.58	7.53	7.58
4057	NYSE	SVT	Tue, Apr 16, 2013	7.51	7.94	7.51	7.55
4056	NYSE	SVT	Mon, Apr 15, 2013	7.75	7.90	7.75	7.90
4055	NYSE	SVT	Fri, Apr 12, 2013	7.51	7.88	7.51	7.87
4054	NYSE	SVT	Thu, Apr 11, 2013	7.70	7.76	7.51	7.51
4053	NYSE	SVT	Wed, Apr 10, 2013	7.89	7.89	7.60	7.61
4052	NYSE	SVT	Tue, Apr 9, 2013	7.92	8.41	7.85	8.15
4051	NYSE	SVT	Mon, Apr 8, 2013	7.68	8.06	7.68	8.06
4050	NYSE	SVT	Fri, Apr 5, 2013	7.70	7.70	7.65	7.65
4049	NYSE	SVT	Thu, Apr 4, 2013	7.66	7.70	7.60	7.68
4048	NYSE	SVT	Tue, Apr 2, 2013	7.60	8.40	7.60	8.12
4047	NYSE	SVT	Mon, Apr 1, 2013	7.62	7.89	7.51	7.60
4046	NYSE	SVT	Thu, Mar 28, 2013	7.86	7.90	7.65	7.90
4045	NYSE	SVT	Wed, Mar 27, 2013	7.85	7.85	7.79	7.83
4044	NYSE	SVT	Tue, Mar 26, 2013	7.73	7.84	7.73	7.81
4043	NYSE	SVT	Mon, Mar 25, 2013	7.75	7.88	7.75	7.88
4042	NYSE	SVT	Thu, Mar 21, 2013	7.42	7.71	7.29	7.71
4041	NYSE	SVT	Wed, Mar 20, 2013	7.50	7.50	7.22	7.22
4040	NYSE	SVT	Tue, Mar 19, 2013	7.36	7.61	7.36	7.51
4039	NYSE	SVT	Mon, Mar 18, 2013	7.45	7.85	7.23	7.54
4038	NYSE	SVT	Fri, Mar 15, 2013	7.71	7.71	7.46	7.53
4037	NYSE	SVT	Wed, Mar 13, 2013	7.57	7.57	7.50	7.50
4036	NYSE	SVT	Tue, Mar 12, 2013	7.75	7.88	7.20	7.75
4035	NYSE	SVT	Mon, Mar 11, 2013	7.75	7.77	7.75	7.75
4034	NYSE	SVT	Fri, Mar 8, 2013	7.75	7.76	7.75	7.75
4033	NYSE	SVT	Thu, Mar 7, 2013	7.89	8.20	7.76	7.76
4032	NYSE	SVT	Wed, Mar 6, 2013	7.86	7.92	7.70	7.77
4031	NYSE	SVT	Tue, Mar 5, 2013	8.13	8.13	7.85	7.85
4030	NYSE	SVT	Mon, Mar 4, 2013	8.31	8.31	8.00	8.00
4029	NYSE	SVT	Fri, Mar 1, 2013	8.33	8.33	8.25	8.25
4028	NYSE	SVT	Mon, Feb 25, 2013	8.36	8.47	8.25	8.30
4027	NYSE	SVT	Fri, Feb 22, 2013	9.00	9.00	8.50	8.50
4026	NYSE	SVT	Thu, Feb 21, 2013	9.01	9.01	9.00	9.00
4025	NYSE	SVT	Wed, Feb 20, 2013	9.10	9.10	9.10	9.10
4024	NYSE	SVT	Tue, Feb 19, 2013	8.99	9.20	8.98	9.01
4023	NYSE	SVT	Fri, Feb 15, 2013	9.03	9.03	8.91	8.98
4022	NYSE	SVT	Thu, Feb 14, 2013	8.57	8.58	8.57	8.57
4021	NYSE	SVT	Wed, Feb 13, 2013	9.39	9.39	8.45	8.56
4020	NYSE	SVT	Tue, Feb 12, 2013	9.08	9.38	9.08	9.08
4019	NYSE	SVT	Mon, Feb 11, 2013	9.22	9.22	9.07	9.07
4018	NYSE	SVT	Fri, Feb 1, 2013	8.61	8.94	8.61	8.94
4017	NYSE	SVT	Thu, Jan 31, 2013	8.83	8.95	8.25	8.79
4016	NYSE	SVT	Wed, Jan 30, 2013	8.80	8.81	8.60	8.81
4015	NYSE	SVT	Tue, Jan 29, 2013	8.45	8.82	8.45	8.76
4014	NYSE	SVT	Thu, Jan 24, 2013	8.98	8.98	8.11	8.33
4013	NYSE	SVT	Wed, Jan 23, 2013	8.50	8.61	8.40	8.41
4012	NYSE	SVT	Tue, Jan 22, 2013	8.45	8.52	8.15	8.40
4011	NYSE	SVT	Fri, Jan 18, 2013	8.40	8.92	8.28	8.50
4010	NYSE	SVT	Wed, Jan 16, 2013	8.46	8.82	8.38	8.48
4009	NYSE	SVT	Tue, Jan 15, 2013	8.16	8.93	8.07	8.60
4008	NYSE	SVT	Mon, Jan 14, 2013	7.96	7.99	7.96	7.99
4007	NYSE	SVT	Fri, Jan 11, 2013	7.83	7.99	7.83	7.99
4006	NYSE	SVT	Thu, Jan 10, 2013	7.83	7.83	7.80	7.83
4005	NYSE	SVT	Wed, Jan 9, 2013	7.96	7.96	7.96	7.96
4004	NYSE	SVT	Tue, Jan 8, 2013	7.94	7.98	7.82	7.98
4003	NYSE	SVT	Mon, Jan 7, 2013	7.90	8.02	7.90	7.96
4002	NYSE	SVT	Fri, Jan 4, 2013	7.80	7.99	7.80	7.99
4001	NYSE	SVT	Thu, Jan 3, 2013	7.98	7.98	7.80	7.81
4000	NYSE	SVT	Wed, Jan 2, 2013	7.53	8.10	7.53	7.90
3999	NYSE	SVT	Mon, Dec 31, 2012	7.25	7.80	7.25	7.80
3998	NYSE	SVT	Thu, Dec 27, 2012	7.60	7.60	7.56	7.59
3997	NYSE	SVT	Wed, Dec 26, 2012	7.36	7.60	7.36	7.60
3996	NYSE	SVT	Mon, Dec 24, 2012	7.53	7.53	7.32	7.32
3995	NYSE	SVT	Fri, Dec 21, 2012	7.75	7.75	7.50	7.50
3994	NYSE	SVT	Thu, Dec 20, 2012	7.95	7.95	7.25	7.78
3993	NYSE	SVT	Wed, Dec 19, 2012	7.90	7.98	7.90	7.98
3992	NYSE	SVT	Tue, Dec 18, 2012	7.88	7.90	7.75	7.90
3991	NYSE	SVT	Mon, Dec 17, 2012	7.75	7.80	7.75	7.77
3990	NYSE	SVT	Thu, Dec 13, 2012	7.21	7.81	7.21	7.75
3989	NYSE	SVT	Wed, Dec 12, 2012	7.23	7.23	7.21	7.21
3988	NYSE	SVT	Tue, Dec 11, 2012	7.35	7.37	7.28	7.35
3987	NYSE	SVT	Mon, Dec 10, 2012	7.20	7.35	7.20	7.35
3986	NYSE	SVT	Fri, Dec 7, 2012	7.50	7.74	7.50	7.71
3985	NYSE	SVT	Thu, Dec 6, 2012	7.50	7.50	7.50	7.50
3984	NYSE	SVT	Wed, Dec 5, 2012	7.73	7.73	7.57	7.57
3983	NYSE	SVT	Mon, Dec 3, 2012	7.27	7.27	7.20	7.20
3982	NYSE	SVT	Fri, Nov 30, 2012	7.20	7.76	7.20	7.20
3981	NYSE	SVT	Thu, Nov 29, 2012	6.75	7.10	6.75	7.01
3980	NYSE	SVT	Wed, Nov 28, 2012	6.82	7.20	6.55	7.10
3979	NYSE	SVT	Tue, Nov 27, 2012	6.95	7.00	6.75	7.00
3978	NYSE	SVT	Mon, Nov 26, 2012	7.15	7.15	7.00	7.00
3977	NYSE	SVT	Wed, Nov 21, 2012	6.70	7.23	6.70	7.16
3976	NYSE	SVT	Tue, Nov 20, 2012	6.49	7.23	6.49	6.90
3975	NYSE	SVT	Mon, Nov 19, 2012	6.49	7.71	6.49	7.10
3974	NYSE	SVT	Fri, Nov 16, 2012	6.49	6.52	6.40	6.52
3973	NYSE	SVT	Thu, Nov 15, 2012	7.04	7.20	6.25	6.52
3972	NYSE	SVT	Wed, Nov 14, 2012	7.33	7.38	7.24	7.25
3971	NYSE	SVT	Tue, Nov 13, 2012	8.15	8.15	7.08	7.20
3970	NYSE	SVT	Mon, Nov 12, 2012	8.26	8.26	8.26	8.26
3969	NYSE	SVT	Fri, Nov 9, 2012	8.24	8.24	8.24	8.24
3968	NYSE	SVT	Thu, Nov 8, 2012	8.29	8.29	8.29	8.29
3967	NYSE	SVT	Wed, Nov 7, 2012	8.23	8.23	8.20	8.20
3966	NYSE	SVT	Tue, Nov 6, 2012	8.31	8.31	8.15	8.25
3965	NYSE	SVT	Mon, Nov 5, 2012	8.03	8.28	8.03	8.28
3964	NYSE	SVT	Thu, Nov 1, 2012	8.00	8.00	7.97	8.00
3963	NYSE	SVT	Wed, Oct 31, 2012	7.87	7.87	7.87	7.87
3962	NYSE	SVT	Thu, Oct 25, 2012	8.26	8.27	8.02	8.02
3961	NYSE	SVT	Wed, Oct 24, 2012	8.40	8.40	8.26	8.26
3960	NYSE	SVT	Tue, Oct 23, 2012	8.40	8.41	8.39	8.39
3959	NYSE	SVT	Mon, Oct 22, 2012	8.30	8.30	8.30	8.30
3958	NYSE	SVT	Fri, Oct 19, 2012	8.35	8.36	8.35	8.36
3957	NYSE	SVT	Thu, Oct 18, 2012	8.25	8.28	8.25	8.28
3956	NYSE	SVT	Mon, Oct 15, 2012	8.30	8.42	8.30	8.36
3955	NYSE	SVT	Wed, Oct 10, 2012	8.23	8.23	8.20	8.22
3954	NYSE	SVT	Tue, Oct 9, 2012	8.25	8.25	8.25	8.25
3953	NYSE	SVT	Mon, Oct 8, 2012	8.30	8.30	8.29	8.29
3952	NYSE	SVT	Fri, Oct 5, 2012	8.31	8.31	8.30	8.30
3951	NYSE	SVT	Thu, Oct 4, 2012	8.33	8.33	8.30	8.30
3950	NYSE	SVT	Wed, Oct 3, 2012	8.40	8.40	8.35	8.35
3949	NYSE	SVT	Mon, Oct 1, 2012	8.57	8.60	8.55	8.55
3948	NYSE	SVT	Thu, Sep 27, 2012	8.79	8.88	8.63	8.63
3947	NYSE	SVT	Wed, Sep 26, 2012	8.45	8.45	8.45	8.45
3946	NYSE	SVT	Tue, Sep 25, 2012	8.98	8.98	8.98	8.98
3945	NYSE	SVT	Mon, Sep 24, 2012	8.54	8.97	8.54	8.97
3944	NYSE	SVT	Fri, Sep 21, 2012	8.90	8.90	8.90	8.90
3943	NYSE	SVT	Thu, Sep 20, 2012	8.89	9.29	8.46	8.46
3942	NYSE	SVT	Mon, Sep 17, 2012	8.76	9.00	8.69	8.74
3941	NYSE	SVT	Fri, Sep 14, 2012	8.56	8.80	8.50	8.80
3940	NYSE	SVT	Thu, Sep 13, 2012	8.52	8.79	8.50	8.50
3939	NYSE	SVT	Wed, Sep 12, 2012	8.80	8.80	8.80	8.80
3938	NYSE	SVT	Tue, Sep 11, 2012	8.80	8.80	8.70	8.80
3937	NYSE	SVT	Fri, Sep 7, 2012	8.55	8.65	8.55	8.65
3936	NYSE	SVT	Thu, Sep 6, 2012	8.65	8.65	8.58	8.65
3935	NYSE	SVT	Wed, Sep 5, 2012	8.83	8.83	8.74	8.74
3934	NYSE	SVT	Tue, Sep 4, 2012	8.77	8.80	8.77	8.80
3933	NYSE	SVT	Wed, Aug 29, 2012	8.99	9.00	8.88	8.90
3932	NYSE	SVT	Tue, Aug 28, 2012	8.75	8.80	8.75	8.75
3931	NYSE	SVT	Fri, Aug 24, 2012	8.59	9.00	8.55	8.55
3930	NYSE	SVT	Thu, Aug 23, 2012	8.52	8.52	8.52	8.52
3929	NYSE	SVT	Wed, Aug 22, 2012	8.68	8.70	8.60	8.60
3928	NYSE	SVT	Tue, Aug 21, 2012	8.60	8.60	8.60	8.60
3927	NYSE	SVT	Mon, Aug 20, 2012	8.45	8.70	8.45	8.70
3926	NYSE	SVT	Fri, Aug 17, 2012	8.50	8.50	8.45	8.45
3925	NYSE	SVT	Thu, Aug 16, 2012	8.40	8.40	8.40	8.40
3924	NYSE	SVT	Wed, Aug 15, 2012	9.00	9.00	8.37	8.37
3923	NYSE	SVT	Tue, Aug 14, 2012	8.74	8.74	8.74	8.74
3922	NYSE	SVT	Mon, Aug 13, 2012	8.19	8.25	8.19	8.25
3921	NYSE	SVT	Fri, Aug 10, 2012	8.10	8.16	8.06	8.16
3920	NYSE	SVT	Thu, Aug 9, 2012	8.00	8.05	7.99	8.05
3919	NYSE	SVT	Wed, Aug 8, 2012	7.80	7.99	7.80	7.95
3918	NYSE	SVT	Tue, Aug 7, 2012	7.95	7.96	7.80	7.96
3917	NYSE	SVT	Tue, Jul 31, 2012	7.88	7.88	7.86	7.86
3916	NYSE	SVT	Mon, Jul 30, 2012	7.75	8.34	7.75	7.90
3915	NYSE	SVT	Fri, Jul 27, 2012	8.12	8.12	7.62	7.65
3914	NYSE	SVT	Thu, Jul 26, 2012	7.60	8.12	7.60	8.12
3913	NYSE	SVT	Wed, Jul 25, 2012	8.31	8.90	8.10	8.23
3912	NYSE	SVT	Tue, Jul 24, 2012	8.17	8.21	8.17	8.21
3911	NYSE	SVT	Mon, Jul 23, 2012	8.00	8.00	8.00	8.00
3910	NYSE	SVT	Wed, Jul 18, 2012	8.86	8.86	8.00	8.65
3909	NYSE	SVT	Tue, Jul 17, 2012	8.70	8.70	8.70	8.70
3908	NYSE	SVT	Thu, Jul 12, 2012	8.40	8.40	8.40	8.40
3907	NYSE	SVT	Tue, Jul 10, 2012	8.65	8.84	8.65	8.84
3906	NYSE	SVT	Mon, Jul 9, 2012	8.60	8.60	8.57	8.60
3905	NYSE	SVT	Fri, Jul 6, 2012	8.03	8.25	8.03	8.25
3904	NYSE	SVT	Thu, Jul 5, 2012	7.86	8.12	7.86	8.12
3903	NYSE	SVT	Tue, Jul 3, 2012	8.15	8.18	8.14	8.14
3902	NYSE	SVT	Fri, Jun 29, 2012	8.25	8.55	8.25	8.55
3901	NYSE	SVT	Wed, Jun 27, 2012	8.25	8.25	8.25	8.25
3900	NYSE	SVT	Tue, Jun 26, 2012	8.48	8.50	8.30	8.30
3899	NYSE	SVT	Mon, Jun 25, 2012	8.10	8.10	8.10	8.10
3898	NYSE	SVT	Fri, Jun 22, 2012	7.74	7.98	7.74	7.98
3897	NYSE	SVT	Wed, Jun 20, 2012	7.81	7.99	7.81	7.99
3896	NYSE	SVT	Tue, Jun 19, 2012	7.75	7.90	7.75	7.76
3895	NYSE	SVT	Mon, Jun 18, 2012	7.66	7.72	7.61	7.61
3894	NYSE	SVT	Fri, Jun 15, 2012	7.96	8.37	7.90	7.90
3893	NYSE	SVT	Wed, Jun 13, 2012	8.00	8.03	8.00	8.03
3892	NYSE	SVT	Tue, Jun 12, 2012	7.98	8.01	7.72	7.98
3891	NYSE	SVT	Fri, Jun 8, 2012	7.95	7.99	7.95	7.98
3890	NYSE	SVT	Thu, Jun 7, 2012	7.58	8.25	7.58	7.85
3889	NYSE	SVT	Wed, Jun 6, 2012	7.52	7.52	7.52	7.52
3888	NYSE	SVT	Tue, Jun 5, 2012	7.65	8.20	7.52	7.52
3887	NYSE	SVT	Mon, Jun 4, 2012	7.65	7.75	7.50	7.50
3886	NYSE	SVT	Fri, Jun 1, 2012	8.00	8.00	7.65	7.65
3885	NYSE	SVT	Thu, May 31, 2012	8.00	8.00	8.00	8.00
3884	NYSE	SVT	Wed, May 30, 2012	7.90	8.37	7.85	8.37
3883	NYSE	SVT	Tue, May 29, 2012	7.95	7.95	7.95	7.95
3882	NYSE	SVT	Fri, May 25, 2012	7.96	7.96	7.90	7.90
3881	NYSE	SVT	Thu, May 24, 2012	8.01	8.18	8.00	8.00
3880	NYSE	SVT	Wed, May 23, 2012	8.00	8.09	7.75	8.09
3879	NYSE	SVT	Mon, May 21, 2012	7.43	8.15	7.43	8.00
3878	NYSE	SVT	Fri, May 18, 2012	7.70	7.70	7.40	7.50
3877	NYSE	SVT	Thu, May 17, 2012	7.75	7.75	7.51	7.70
3876	NYSE	SVT	Wed, May 16, 2012	7.82	8.00	7.82	7.82
3875	NYSE	SVT	Tue, May 15, 2012	9.45	9.45	7.34	7.86
3874	NYSE	SVT	Mon, May 14, 2012	9.72	9.72	9.70	9.70
3873	NYSE	SVT	Fri, May 11, 2012	9.75	9.75	9.70	9.70
3872	NYSE	SVT	Thu, May 10, 2012	10.18	10.18	9.96	10.00
3871	NYSE	SVT	Wed, May 9, 2012	10.30	10.70	10.15	10.15
3870	NYSE	SVT	Tue, May 8, 2012	9.96	10.29	9.96	10.29
3869	NYSE	SVT	Fri, May 4, 2012	9.69	10.36	9.69	9.89
3868	NYSE	SVT	Thu, May 3, 2012	9.57	9.71	9.50	9.71
3867	NYSE	SVT	Wed, May 2, 2012	9.47	9.52	9.47	9.50
3866	NYSE	SVT	Tue, May 1, 2012	9.72	9.72	9.50	9.50
3865	NYSE	SVT	Mon, Apr 30, 2012	9.50	9.85	9.45	9.85
3864	NYSE	SVT	Fri, Apr 27, 2012	9.46	9.61	9.46	9.61
3863	NYSE	SVT	Thu, Apr 26, 2012	9.20	9.55	9.20	9.55
3862	NYSE	SVT	Wed, Apr 25, 2012	9.89	9.89	9.50	9.55
3861	NYSE	SVT	Tue, Apr 24, 2012	9.96	9.96	9.52	9.84
3860	NYSE	SVT	Mon, Apr 23, 2012	9.53	10.01	9.52	10.01
3859	NYSE	SVT	Fri, Apr 20, 2012	9.85	9.90	9.63	9.63
3858	NYSE	SVT	Wed, Apr 18, 2012	9.55	9.90	9.54	9.90
3857	NYSE	SVT	Tue, Apr 17, 2012	9.57	9.57	9.53	9.53
3856	NYSE	SVT	Mon, Apr 16, 2012	9.58	9.61	9.57	9.57
3855	NYSE	SVT	Fri, Apr 13, 2012	9.70	9.72	9.67	9.67
3854	NYSE	SVT	Thu, Apr 12, 2012	9.67	9.67	9.67	9.67
3853	NYSE	SVT	Wed, Apr 11, 2012	9.63	9.68	9.55	9.55
3852	NYSE	SVT	Tue, Apr 10, 2012	9.75	9.77	9.60	9.69
3851	NYSE	SVT	Mon, Apr 9, 2012	9.75	9.80	9.75	9.80
3850	NYSE	SVT	Thu, Apr 5, 2012	9.83	9.83	9.75	9.75
3849	NYSE	SVT	Wed, Apr 4, 2012	9.84	10.14	9.79	9.79
3848	NYSE	SVT	Tue, Apr 3, 2012	9.60	10.00	9.46	9.82
3847	NYSE	SVT	Mon, Apr 2, 2012	10.00	10.00	9.50	9.69
3846	NYSE	SVT	Fri, Mar 30, 2012	10.54	10.99	9.40	10.00
3845	NYSE	SVT	Thu, Mar 29, 2012	10.02	10.99	9.60	10.53
3844	NYSE	SVT	Wed, Mar 28, 2012	10.27	10.27	10.00	10.00
3843	NYSE	SVT	Tue, Mar 27, 2012	9.91	9.91	9.90	9.90
3842	NYSE	SVT	Mon, Mar 26, 2012	10.00	10.10	9.75	10.00
3841	NYSE	SVT	Fri, Mar 23, 2012	9.92	10.05	9.88	10.03
3840	NYSE	SVT	Thu, Mar 22, 2012	10.25	10.40	9.66	9.75
3839	NYSE	SVT	Wed, Mar 21, 2012	10.28	10.46	10.25	10.25
3838	NYSE	SVT	Tue, Mar 20, 2012	10.04	10.42	10.00	10.21
3837	NYSE	SVT	Mon, Mar 19, 2012	10.00	10.20	10.00	10.03
3836	NYSE	SVT	Fri, Mar 16, 2012	10.16	10.16	10.00	10.00
3835	NYSE	SVT	Thu, Mar 15, 2012	10.15	10.15	10.10	10.15
3834	NYSE	SVT	Wed, Mar 14, 2012	9.99	10.30	9.99	10.18
3833	NYSE	SVT	Tue, Mar 13, 2012	10.40	10.40	10.25	10.30
3832	NYSE	SVT	Mon, Mar 12, 2012	10.65	10.65	10.32	10.39
3831	NYSE	SVT	Fri, Mar 9, 2012	10.80	10.85	10.80	10.85
3830	NYSE	SVT	Thu, Mar 8, 2012	10.96	10.96	10.92	10.92
3829	NYSE	SVT	Wed, Mar 7, 2012	10.86	10.97	10.86	10.97
3828	NYSE	SVT	Tue, Mar 6, 2012	10.95	11.01	10.52	10.97
3827	NYSE	SVT	Mon, Mar 5, 2012	10.97	11.29	10.91	11.00
3826	NYSE	SVT	Fri, Mar 2, 2012	11.11	11.23	10.79	10.80
3825	NYSE	SVT	Thu, Mar 1, 2012	10.69	11.35	10.68	10.98
3824	NYSE	SVT	Wed, Feb 29, 2012	10.00	10.93	9.97	10.64
3823	NYSE	SVT	Tue, Feb 28, 2012	9.92	9.92	9.91	9.92
3822	NYSE	SVT	Mon, Feb 27, 2012	9.91	10.00	9.91	10.00
3821	NYSE	SVT	Fri, Feb 24, 2012	9.90	9.99	9.90	9.90
3820	NYSE	SVT	Thu, Feb 23, 2012	9.95	9.98	9.77	9.85
3819	NYSE	SVT	Wed, Feb 22, 2012	9.83	9.97	9.78	9.85
3818	NYSE	SVT	Tue, Feb 21, 2012	9.99	10.00	9.81	9.81
3817	NYSE	SVT	Fri, Feb 17, 2012	9.99	10.00	9.98	9.99
3816	NYSE	SVT	Thu, Feb 16, 2012	9.88	9.98	9.68	9.83
3815	NYSE	SVT	Wed, Feb 15, 2012	9.87	10.00	9.87	9.93
3814	NYSE	SVT	Tue, Feb 14, 2012	9.84	10.00	9.84	9.99
3813	NYSE	SVT	Mon, Feb 13, 2012	9.71	10.00	9.69	9.81
3812	NYSE	SVT	Fri, Feb 10, 2012	9.69	9.70	9.36	9.52
3811	NYSE	SVT	Thu, Feb 9, 2012	9.63	9.80	9.50	9.71
3810	NYSE	SVT	Wed, Feb 8, 2012	9.45	9.65	9.45	9.57
3809	NYSE	SVT	Tue, Feb 7, 2012	9.25	9.50	9.15	9.45
3808	NYSE	SVT	Mon, Feb 6, 2012	9.26	9.29	8.88	9.29
3807	NYSE	SVT	Fri, Feb 3, 2012	9.19	9.28	9.05	9.16
3806	NYSE	SVT	Thu, Feb 2, 2012	9.00	9.32	8.99	9.17
3805	NYSE	SVT	Wed, Feb 1, 2012	9.02	9.02	8.96	9.00
3804	NYSE	SVT	Tue, Jan 31, 2012	8.92	9.00	8.92	9.00
3803	NYSE	SVT	Mon, Jan 30, 2012	9.00	9.00	8.98	8.99
3802	NYSE	SVT	Fri, Jan 27, 2012	9.00	9.00	8.99	9.00
3801	NYSE	SVT	Thu, Jan 26, 2012	9.00	9.00	9.00	9.00
3800	NYSE	SVT	Wed, Jan 25, 2012	9.00	9.04	8.99	9.00
3799	NYSE	SVT	Tue, Jan 24, 2012	9.05	9.05	9.00	9.00
3798	NYSE	SVT	Mon, Jan 23, 2012	8.72	9.06	8.72	9.06
3797	NYSE	SVT	Thu, Jan 19, 2012	9.05	9.11	8.97	9.10
3796	NYSE	SVT	Wed, Jan 18, 2012	9.14	9.14	9.14	9.14
3795	NYSE	SVT	Tue, Jan 17, 2012	9.15	9.22	9.00	9.01
3794	NYSE	SVT	Fri, Jan 13, 2012	9.00	9.18	8.98	9.18
3793	NYSE	SVT	Thu, Jan 12, 2012	9.00	9.10	9.00	9.00
3792	NYSE	SVT	Wed, Jan 11, 2012	9.00	9.20	8.98	9.20
3791	NYSE	SVT	Tue, Jan 10, 2012	9.00	9.18	8.96	8.96
3790	NYSE	SVT	Mon, Jan 9, 2012	8.95	9.01	8.95	9.00
3789	NYSE	SVT	Fri, Jan 6, 2012	9.00	9.05	8.99	9.00
3788	NYSE	SVT	Thu, Jan 5, 2012	9.00	9.01	9.00	9.00
3787	NYSE	SVT	Wed, Jan 4, 2012	9.00	9.01	8.99	9.00
3786	NYSE	SVT	Tue, Jan 3, 2012	9.00	9.20	8.95	9.13
3785	NYSE	SVT	Thu, Dec 29, 2011	8.90	9.00	8.90	9.00
3784	NYSE	SVT	Wed, Dec 28, 2011	8.76	8.76	8.76	8.76
3783	NYSE	SVT	Tue, Dec 27, 2011	9.00	9.00	8.75	9.00
3782	NYSE	SVT	Thu, Dec 22, 2011	8.99	8.99	8.99	8.99
3781	NYSE	SVT	Wed, Dec 21, 2011	9.00	9.00	8.99	8.99
3780	NYSE	SVT	Tue, Dec 20, 2011	9.00	9.00	9.00	9.00
3779	NYSE	SVT	Mon, Dec 19, 2011	9.00	9.00	8.90	8.90
3778	NYSE	SVT	Fri, Dec 16, 2011	9.13	9.13	8.90	9.00
3777	NYSE	SVT	Thu, Dec 15, 2011	9.23	9.24	9.17	9.17
3776	NYSE	SVT	Wed, Dec 14, 2011	9.22	9.23	8.77	9.23
3775	NYSE	SVT	Fri, Dec 9, 2011	8.64	9.00	8.64	9.00
3774	NYSE	SVT	Wed, Dec 7, 2011	9.01	9.01	8.90	9.00
3773	NYSE	SVT	Tue, Dec 6, 2011	9.00	9.00	8.99	8.99
3772	NYSE	SVT	Mon, Dec 5, 2011	8.96	9.10	8.96	9.00
3771	NYSE	SVT	Fri, Dec 2, 2011	9.13	9.13	8.96	8.96
3770	NYSE	SVT	Thu, Dec 1, 2011	8.96	9.44	8.96	9.01
3769	NYSE	SVT	Wed, Nov 30, 2011	8.96	8.96	8.96	8.96
3768	NYSE	SVT	Tue, Nov 29, 2011	8.98	9.00	8.98	9.00
3767	NYSE	SVT	Mon, Nov 28, 2011	9.00	9.00	8.98	9.00
3766	NYSE	SVT	Tue, Nov 22, 2011	8.70	8.89	8.70	8.81
3765	NYSE	SVT	Mon, Nov 21, 2011	8.80	8.85	8.70	8.85
3764	NYSE	SVT	Fri, Nov 18, 2011	9.28	9.75	8.36	8.91
3763	NYSE	SVT	Thu, Nov 17, 2011	8.98	9.19	8.98	9.19
3762	NYSE	SVT	Wed, Nov 16, 2011	8.80	9.29	8.80	9.00
3761	NYSE	SVT	Tue, Nov 15, 2011	9.00	9.00	8.96	8.96
3760	NYSE	SVT	Mon, Nov 14, 2011	8.70	9.07	8.60	8.85
3759	NYSE	SVT	Fri, Nov 11, 2011	8.95	9.18	8.95	9.00
3758	NYSE	SVT	Thu, Nov 10, 2011	9.07	9.15	8.95	8.95
3757	NYSE	SVT	Wed, Nov 9, 2011	9.00	9.65	9.00	9.37
3756	NYSE	SVT	Tue, Nov 8, 2011	8.69	8.89	8.69	8.80
3755	NYSE	SVT	Mon, Nov 7, 2011	8.50	8.76	8.50	8.50
3754	NYSE	SVT	Thu, Nov 3, 2011	8.89	8.89	8.86	8.86
3753	NYSE	SVT	Wed, Nov 2, 2011	8.77	8.85	8.77	8.85
3752	NYSE	SVT	Tue, Nov 1, 2011	8.26	8.26	8.26	8.26
3751	NYSE	SVT	Fri, Oct 28, 2011	8.47	8.90	8.47	8.70
3750	NYSE	SVT	Thu, Oct 27, 2011	8.95	9.00	8.95	8.99
3749	NYSE	SVT	Fri, Oct 21, 2011	8.70	8.70	8.70	8.70
3748	NYSE	SVT	Tue, Oct 18, 2011	9.00	9.00	9.00	9.00
3747	NYSE	SVT	Mon, Oct 17, 2011	8.37	8.88	8.15	8.60
3746	NYSE	SVT	Fri, Oct 14, 2011	8.92	8.92	8.92	8.92
3745	NYSE	SVT	Thu, Oct 13, 2011	8.45	8.64	8.45	8.63
3744	NYSE	SVT	Mon, Oct 10, 2011	9.00	9.00	9.00	9.00
3743	NYSE	SVT	Thu, Oct 6, 2011	8.32	8.96	8.32	8.96
3742	NYSE	SVT	Wed, Oct 5, 2011	8.73	8.80	8.73	8.80
3741	NYSE	SVT	Mon, Oct 3, 2011	8.92	8.94	8.75	8.75
3740	NYSE	SVT	Tue, Sep 27, 2011	8.85	8.85	8.65	8.65
3739	NYSE	SVT	Mon, Sep 26, 2011	8.40	8.40	8.30	8.30
3738	NYSE	SVT	Thu, Sep 22, 2011	8.50	8.55	8.50	8.50
3737	NYSE	SVT	Tue, Sep 20, 2011	8.76	9.13	8.58	8.97
3736	NYSE	SVT	Fri, Sep 16, 2011	9.11	9.14	9.11	9.14
3735	NYSE	SVT	Fri, Sep 9, 2011	9.01	9.01	8.55	8.55
3734	NYSE	SVT	Thu, Sep 8, 2011	8.97	9.32	8.97	9.00
3733	NYSE	SVT	Tue, Sep 6, 2011	8.76	8.76	8.71	8.72
3732	NYSE	SVT	Fri, Sep 2, 2011	8.97	8.97	8.97	8.97
3731	NYSE	SVT	Tue, Aug 30, 2011	8.93	9.00	8.75	8.75
3730	NYSE	SVT	Tue, Aug 23, 2011	8.70	8.75	8.60	8.75
3729	NYSE	SVT	Mon, Aug 22, 2011	8.94	8.94	8.75	8.75
3728	NYSE	SVT	Fri, Aug 19, 2011	8.54	8.58	8.54	8.55
3727	NYSE	SVT	Thu, Aug 18, 2011	8.26	8.64	8.26	8.57
3726	NYSE	SVT	Wed, Aug 17, 2011	8.66	9.10	8.65	8.85
3725	NYSE	SVT	Tue, Aug 16, 2011	8.44	8.45	8.44	8.45
3724	NYSE	SVT	Thu, Aug 11, 2011	8.00	8.45	8.00	8.45
3723	NYSE	SVT	Wed, Aug 10, 2011	8.61	8.61	7.79	8.18
3722	NYSE	SVT	Tue, Aug 9, 2011	8.40	8.59	8.25	8.59
3721	NYSE	SVT	Mon, Aug 8, 2011	8.68	8.68	8.42	8.59
3720	NYSE	SVT	Fri, Aug 5, 2011	8.47	8.69	8.47	8.69
3719	NYSE	SVT	Thu, Aug 4, 2011	9.00	9.00	8.75	8.92
3718	NYSE	SVT	Wed, Aug 3, 2011	8.98	9.00	8.86	8.93
3717	NYSE	SVT	Tue, Aug 2, 2011	8.97	9.02	8.92	8.92
3716	NYSE	SVT	Mon, Aug 1, 2011	8.78	8.97	8.78	8.97
3715	NYSE	SVT	Fri, Jul 29, 2011	8.76	8.84	8.75	8.84
3714	NYSE	SVT	Thu, Jul 28, 2011	9.00	9.00	9.00	9.00
3713	NYSE	SVT	Wed, Jul 27, 2011	8.97	9.00	8.97	9.00
3712	NYSE	SVT	Tue, Jul 26, 2011	9.00	9.00	8.95	8.95
3711	NYSE	SVT	Mon, Jul 25, 2011	9.00	9.00	8.81	9.00
3710	NYSE	SVT	Fri, Jul 22, 2011	9.05	9.50	8.99	9.24
3709	NYSE	SVT	Thu, Jul 21, 2011	8.75	8.97	8.75	8.95
3708	NYSE	SVT	Wed, Jul 20, 2011	8.95	8.95	8.89	8.89
3707	NYSE	SVT	Tue, Jul 19, 2011	8.94	8.95	8.89	8.89
3706	NYSE	SVT	Mon, Jul 18, 2011	8.61	8.95	8.61	8.95
3705	NYSE	SVT	Fri, Jul 15, 2011	8.85	8.85	8.79	8.79
3704	NYSE	SVT	Thu, Jul 14, 2011	8.95	8.96	8.81	8.85
3703	NYSE	SVT	Wed, Jul 13, 2011	8.95	8.95	8.89	8.89
3702	NYSE	SVT	Tue, Jul 12, 2011	8.95	9.00	8.93	9.00
3701	NYSE	SVT	Fri, Jul 8, 2011	8.97	9.05	8.97	9.05
3700	NYSE	SVT	Thu, Jul 7, 2011	8.90	9.09	8.90	9.09
3699	NYSE	SVT	Tue, Jul 5, 2011	8.92	9.00	8.73	8.97
3698	NYSE	SVT	Wed, Jun 29, 2011	8.95	8.95	8.94	8.94
3697	NYSE	SVT	Fri, Jun 24, 2011	8.97	9.43	8.94	8.94
3696	NYSE	SVT	Thu, Jun 23, 2011	8.98	9.05	8.98	9.05
3695	NYSE	SVT	Mon, Jun 20, 2011	9.00	9.01	8.99	9.00
3694	NYSE	SVT	Fri, Jun 17, 2011	9.00	9.00	9.00	9.00
3693	NYSE	SVT	Thu, Jun 16, 2011	9.00	9.00	9.00	9.00
3692	NYSE	SVT	Wed, Jun 15, 2011	9.01	9.10	9.01	9.10
3691	NYSE	SVT	Mon, Jun 13, 2011	9.02	9.02	9.00	9.01
3690	NYSE	SVT	Fri, Jun 10, 2011	9.00	9.05	9.00	9.00
3689	NYSE	SVT	Wed, Jun 8, 2011	8.59	8.59	8.59	8.59
3688	NYSE	SVT	Wed, Jun 1, 2011	8.99	8.99	8.56	8.70
3687	NYSE	SVT	Tue, May 31, 2011	8.96	9.05	8.96	9.05
3686	NYSE	SVT	Thu, May 26, 2011	9.10	9.23	9.10	9.23
3685	NYSE	SVT	Wed, May 25, 2011	9.50	9.50	9.21	9.21
3684	NYSE	SVT	Tue, May 24, 2011	9.48	9.50	9.48	9.50
3683	NYSE	SVT	Mon, May 23, 2011	9.50	9.50	9.50	9.50
3682	NYSE	SVT	Fri, May 20, 2011	9.50	9.50	9.50	9.50
3681	NYSE	SVT	Thu, May 19, 2011	9.50	9.50	9.50	9.50
3680	NYSE	SVT	Tue, May 17, 2011	9.50	9.60	9.50	9.50
3679	NYSE	SVT	Mon, May 16, 2011	9.50	9.51	9.50	9.51
3678	NYSE	SVT	Fri, May 13, 2011	9.50	9.50	9.49	9.50
3677	NYSE	SVT	Thu, May 12, 2011	9.33	9.52	9.33	9.50
3676	NYSE	SVT	Wed, May 11, 2011	9.35	9.60	9.35	9.50
3675	NYSE	SVT	Tue, May 10, 2011	9.33	9.34	9.33	9.34
3674	NYSE	SVT	Fri, May 6, 2011	9.06	9.33	8.88	9.33
3673	NYSE	SVT	Thu, May 5, 2011	9.25	9.25	9.25	9.25
3672	NYSE	SVT	Wed, May 4, 2011	9.20	9.20	9.15	9.15
3671	NYSE	SVT	Tue, May 3, 2011	9.10	9.16	9.10	9.16
3670	NYSE	SVT	Mon, May 2, 2011	9.10	9.10	9.10	9.10
3669	NYSE	SVT	Thu, Apr 28, 2011	9.19	9.20	9.15	9.16
3668	NYSE	SVT	Wed, Apr 27, 2011	9.10	9.10	9.10	9.10
3667	NYSE	SVT	Tue, Apr 26, 2011	9.06	9.11	9.06	9.06
3666	NYSE	SVT	Mon, Apr 25, 2011	9.22	9.22	8.75	9.15
3665	NYSE	SVT	Thu, Apr 21, 2011	8.88	8.88	8.80	8.80
3664	NYSE	SVT	Wed, Apr 20, 2011	8.85	9.04	8.85	8.85
3663	NYSE	SVT	Tue, Apr 19, 2011	8.82	8.85	8.56	8.81
3662	NYSE	SVT	Fri, Apr 15, 2011	8.77	8.77	8.61	8.63
3661	NYSE	SVT	Wed, Apr 13, 2011	8.87	8.87	8.78	8.78
3660	NYSE	SVT	Tue, Apr 12, 2011	8.76	8.76	8.61	8.61
3659	NYSE	SVT	Mon, Apr 11, 2011	8.63	8.81	8.60	8.60
3658	NYSE	SVT	Fri, Apr 8, 2011	8.60	8.60	8.60	8.60
3657	NYSE	SVT	Thu, Apr 7, 2011	8.63	8.67	8.63	8.67
3656	NYSE	SVT	Wed, Apr 6, 2011	8.70	8.70	8.70	8.70
3655	NYSE	SVT	Tue, Apr 5, 2011	8.54	8.76	8.53	8.76
3654	NYSE	SVT	Mon, Apr 4, 2011	9.03	9.03	8.62	8.73
3653	NYSE	SVT	Fri, Apr 1, 2011	9.22	9.22	9.08	9.08
3652	NYSE	SVT	Thu, Mar 31, 2011	8.64	8.78	8.64	8.75
3651	NYSE	SVT	Wed, Mar 30, 2011	8.46	8.64	8.46	8.64
3650	NYSE	SVT	Tue, Mar 29, 2011	8.52	8.59	8.05	8.59
3649	NYSE	SVT	Fri, Mar 25, 2011	8.42	8.77	8.42	8.70
3648	NYSE	SVT	Thu, Mar 24, 2011	8.64	8.65	8.46	8.63
3647	NYSE	SVT	Wed, Mar 23, 2011	8.82	8.85	8.81	8.85
3646	NYSE	SVT	Fri, Mar 18, 2011	8.55	8.58	8.52	8.58
3645	NYSE	SVT	Thu, Mar 17, 2011	8.50	8.78	8.50	8.56
3644	NYSE	SVT	Wed, Mar 16, 2011	8.31	8.50	8.31	8.50
3643	NYSE	SVT	Tue, Mar 15, 2011	8.35	8.56	8.35	8.56
3642	NYSE	SVT	Mon, Mar 14, 2011	8.26	8.35	8.20	8.35
3641	NYSE	SVT	Fri, Mar 11, 2011	8.51	8.52	8.45	8.45
3640	NYSE	SVT	Wed, Mar 9, 2011	8.60	8.69	8.52	8.52
3639	NYSE	SVT	Tue, Mar 8, 2011	9.25	9.28	8.85	8.85
3638	NYSE	SVT	Thu, Mar 3, 2011	9.11	9.70	9.11	9.55
3637	NYSE	SVT	Wed, Mar 2, 2011	9.88	10.00	9.12	9.12
3636	NYSE	SVT	Tue, Mar 1, 2011	9.80	9.80	9.50	9.79
3635	NYSE	SVT	Mon, Feb 28, 2011	9.60	9.60	9.22	9.22
3634	NYSE	SVT	Fri, Feb 25, 2011	9.61	9.61	9.60	9.60
3633	NYSE	SVT	Thu, Feb 24, 2011	9.60	9.75	9.60	9.75
3632	NYSE	SVT	Wed, Feb 23, 2011	9.50	9.60	9.50	9.60
3631	NYSE	SVT	Fri, Feb 18, 2011	9.60	9.61	9.42	9.42
3630	NYSE	SVT	Wed, Feb 16, 2011	9.65	9.65	9.50	9.50
3629	NYSE	SVT	Tue, Feb 15, 2011	9.64	9.81	9.62	9.62
3628	NYSE	SVT	Mon, Feb 14, 2011	9.65	9.68	9.65	9.68
3627	NYSE	SVT	Thu, Feb 10, 2011	9.45	9.45	9.30	9.30
3626	NYSE	SVT	Wed, Feb 9, 2011	9.63	9.66	9.63	9.66
3625	NYSE	SVT	Tue, Feb 8, 2011	9.14	9.35	9.14	9.35
3624	NYSE	SVT	Mon, Feb 7, 2011	8.95	9.61	8.95	9.22
3623	NYSE	SVT	Thu, Feb 3, 2011	8.80	8.80	8.75	8.75
3622	NYSE	SVT	Tue, Feb 1, 2011	8.61	8.65	8.60	8.65
3621	NYSE	SVT	Fri, Jan 28, 2011	8.60	8.65	8.60	8.65
3620	NYSE	SVT	Thu, Jan 27, 2011	8.40	8.65	8.40	8.65
3619	NYSE	SVT	Wed, Jan 26, 2011	8.33	8.50	8.33	8.34
3618	NYSE	SVT	Tue, Jan 25, 2011	8.50	8.50	8.50	8.50
3617	NYSE	SVT	Mon, Jan 24, 2011	8.49	8.50	8.49	8.50
3616	NYSE	SVT	Fri, Jan 21, 2011	8.50	8.50	8.27	8.30
3615	NYSE	SVT	Thu, Jan 20, 2011	8.55	8.57	8.55	8.55
3614	NYSE	SVT	Wed, Jan 19, 2011	8.65	8.65	8.65	8.65
3613	NYSE	SVT	Tue, Jan 18, 2011	8.50	8.51	8.50	8.51
3612	NYSE	SVT	Fri, Jan 14, 2011	8.49	8.50	8.49	8.50
3611	NYSE	SVT	Wed, Jan 12, 2011	8.55	8.55	8.37	8.49
3610	NYSE	SVT	Tue, Jan 11, 2011	8.07	8.40	8.07	8.40
3609	NYSE	SVT	Mon, Jan 10, 2011	8.50	8.50	8.50	8.50
3608	NYSE	SVT	Fri, Jan 7, 2011	8.60	8.85	7.96	8.33
3607	NYSE	SVT	Thu, Jan 6, 2011	8.93	8.93	8.60	8.60
3606	NYSE	SVT	Wed, Jan 5, 2011	8.53	8.53	8.50	8.50
3605	NYSE	SVT	Fri, Dec 31, 2010	8.79	8.79	7.71	8.39
3604	NYSE	SVT	Thu, Dec 30, 2010	9.05	9.05	8.75	8.80
3603	NYSE	SVT	Wed, Dec 29, 2010	8.47	8.47	8.47	8.47
3602	NYSE	SVT	Mon, Dec 27, 2010	8.40	8.46	8.40	8.46
3601	NYSE	SVT	Thu, Dec 23, 2010	8.30	9.05	8.25	8.63
3600	NYSE	SVT	Mon, Dec 20, 2010	8.33	8.56	8.28	8.56
3599	NYSE	SVT	Thu, Dec 16, 2010	8.30	8.93	8.25	8.33
3598	NYSE	SVT	Wed, Dec 15, 2010	8.37	8.40	8.33	8.40
3597	NYSE	SVT	Tue, Dec 14, 2010	8.30	8.42	8.25	8.40
3596	NYSE	SVT	Mon, Dec 13, 2010	8.75	8.76	8.41	8.52
3595	NYSE	SVT	Fri, Dec 10, 2010	8.63	9.14	8.63	8.94
3594	NYSE	SVT	Thu, Dec 9, 2010	8.55	8.55	8.55	8.55
3593	NYSE	SVT	Wed, Dec 8, 2010	8.31	9.04	8.31	8.85
3592	NYSE	SVT	Tue, Dec 7, 2010	8.26	8.44	8.25	8.44
3591	NYSE	SVT	Mon, Dec 6, 2010	8.50	8.69	8.50	8.69
3590	NYSE	SVT	Fri, Dec 3, 2010	8.27	9.28	8.27	8.93
3589	NYSE	SVT	Thu, Dec 2, 2010	8.65	8.66	8.65	8.65
3588	NYSE	SVT	Mon, Nov 29, 2010	8.25	8.55	8.25	8.55
3587	NYSE	SVT	Fri, Nov 26, 2010	8.03	8.39	7.82	8.39
3586	NYSE	SVT	Wed, Nov 24, 2010	8.97	9.00	8.18	8.58
3585	NYSE	SVT	Mon, Nov 22, 2010	8.97	8.97	8.85	8.85
3584	NYSE	SVT	Thu, Nov 18, 2010	8.25	8.96	8.25	8.81
3583	NYSE	SVT	Wed, Nov 17, 2010	8.30	8.30	8.25	8.25
3582	NYSE	SVT	Tue, Nov 16, 2010	8.25	8.28	8.00	8.05
3581	NYSE	SVT	Mon, Nov 15, 2010	9.40	9.40	8.25	8.40
3580	NYSE	SVT	Fri, Nov 12, 2010	9.20	9.20	8.25	8.85
3579	NYSE	SVT	Thu, Nov 11, 2010	9.25	9.44	9.25	9.44
3578	NYSE	SVT	Tue, Nov 9, 2010	9.40	9.40	9.28	9.28
3577	NYSE	SVT	Mon, Nov 8, 2010	10.00	10.00	9.80	9.80
3576	NYSE	SVT	Fri, Nov 5, 2010	9.98	9.98	9.79	9.79
3575	NYSE	SVT	Thu, Nov 4, 2010	9.28	9.99	8.80	9.69
3574	NYSE	SVT	Wed, Nov 3, 2010	9.65	9.65	9.65	9.65
3573	NYSE	SVT	Mon, Nov 1, 2010	10.00	10.00	9.50	9.50
3572	NYSE	SVT	Tue, Oct 26, 2010	10.00	10.00	10.00	10.00
3571	NYSE	SVT	Fri, Oct 22, 2010	10.00	10.00	10.00	10.00
3570	NYSE	SVT	Thu, Oct 21, 2010	10.25	10.25	10.25	10.25
3569	NYSE	SVT	Wed, Oct 20, 2010	10.00	10.00	10.00	10.00
3568	NYSE	SVT	Mon, Oct 18, 2010	9.95	9.95	9.95	9.95
3567	NYSE	SVT	Fri, Oct 15, 2010	10.15	10.17	10.15	10.17
3566	NYSE	SVT	Wed, Oct 13, 2010	9.78	10.17	9.78	9.90
3565	NYSE	SVT	Tue, Oct 12, 2010	10.00	10.14	9.78	10.14
3564	NYSE	SVT	Thu, Oct 7, 2010	9.83	10.24	9.83	10.16
3563	NYSE	SVT	Wed, Oct 6, 2010	10.24	10.25	10.24	10.25
3562	NYSE	SVT	Tue, Oct 5, 2010	10.20	10.25	9.65	10.03
3561	NYSE	SVT	Mon, Oct 4, 2010	10.19	10.19	10.19	10.19
3560	NYSE	SVT	Fri, Oct 1, 2010	9.96	10.00	9.96	10.00
3559	NYSE	SVT	Thu, Sep 30, 2010	9.99	10.00	9.99	10.00
3558	NYSE	SVT	Wed, Sep 29, 2010	9.88	10.00	9.51	9.90
3557	NYSE	SVT	Tue, Sep 28, 2010	9.50	9.50	9.50	9.50
3556	NYSE	SVT	Mon, Sep 27, 2010	9.28	9.65	9.28	9.65
3555	NYSE	SVT	Fri, Sep 24, 2010	9.25	9.29	9.25	9.29
3554	NYSE	SVT	Thu, Sep 23, 2010	9.60	9.60	9.35	9.35
3553	NYSE	SVT	Wed, Sep 22, 2010	9.85	10.00	9.85	10.00
3552	NYSE	SVT	Tue, Sep 21, 2010	9.61	9.89	9.61	9.89
3551	NYSE	SVT	Mon, Sep 20, 2010	9.72	9.72	9.15	9.15
3550	NYSE	SVT	Wed, Sep 15, 2010	9.01	9.35	9.01	9.18
3549	NYSE	SVT	Tue, Sep 14, 2010	9.87	10.00	9.47	9.63
3548	NYSE	SVT	Fri, Sep 10, 2010	9.36	9.98	9.30	9.95
3547	NYSE	SVT	Wed, Sep 8, 2010	9.00	9.00	9.00	9.00
3546	NYSE	SVT	Tue, Sep 7, 2010	8.45	9.12	8.45	8.94
3545	NYSE	SVT	Fri, Sep 3, 2010	8.61	8.61	8.61	8.61
3544	NYSE	SVT	Thu, Sep 2, 2010	8.62	8.62	8.62	8.62
3543	NYSE	SVT	Wed, Sep 1, 2010	8.40	8.45	8.40	8.45
3542	NYSE	SVT	Tue, Aug 31, 2010	8.98	8.99	8.15	8.15
3541	NYSE	SVT	Fri, Aug 27, 2010	9.35	9.35	9.33	9.33
3540	NYSE	SVT	Wed, Aug 25, 2010	9.96	9.96	9.96	9.96
3539	NYSE	SVT	Mon, Aug 23, 2010	9.75	9.82	9.75	9.82
3538	NYSE	SVT	Thu, Aug 19, 2010	10.00	10.00	9.61	9.64
3537	NYSE	SVT	Wed, Aug 18, 2010	9.90	10.00	9.90	10.00
3536	NYSE	SVT	Tue, Aug 17, 2010	9.75	9.90	9.75	9.90
3535	NYSE	SVT	Mon, Aug 16, 2010	10.00	10.00	9.84	9.84
3534	NYSE	SVT	Fri, Aug 13, 2010	9.10	10.00	9.10	9.73
3533	NYSE	SVT	Thu, Aug 12, 2010	9.00	9.00	9.00	9.00
3532	NYSE	SVT	Tue, Aug 10, 2010	9.00	9.19	9.00	9.19
3531	NYSE	SVT	Mon, Aug 9, 2010	9.00	9.00	9.00	9.00
3530	NYSE	SVT	Wed, Aug 4, 2010	9.17	9.20	9.01	9.01
3529	NYSE	SVT	Tue, Aug 3, 2010	9.38	9.48	8.40	8.66
3528	NYSE	SVT	Mon, Aug 2, 2010	8.30	9.02	8.30	9.02
3527	NYSE	SVT	Fri, Jul 30, 2010	8.66	9.05	8.66	9.05
3526	NYSE	SVT	Thu, Jul 29, 2010	8.45	9.45	8.45	8.65
3525	NYSE	SVT	Tue, Jul 27, 2010	8.90	8.90	8.88	8.88
3524	NYSE	SVT	Mon, Jul 26, 2010	9.05	9.05	8.81	8.90
3523	NYSE	SVT	Fri, Jul 23, 2010	8.88	9.17	8.65	8.65
3522	NYSE	SVT	Thu, Jul 22, 2010	8.40	8.75	8.26	8.75
3521	NYSE	SVT	Wed, Jul 21, 2010	8.25	9.13	8.25	8.99
3520	NYSE	SVT	Tue, Jul 20, 2010	8.26	8.88	8.26	8.77
3519	NYSE	SVT	Mon, Jul 19, 2010	8.19	8.19	8.19	8.19
3518	NYSE	SVT	Thu, Jul 15, 2010	8.60	8.60	8.16	8.60
3517	NYSE	SVT	Wed, Jul 14, 2010	9.07	9.07	9.07	9.07
3516	NYSE	SVT	Tue, Jul 13, 2010	9.07	9.07	9.02	9.02
3515	NYSE	SVT	Mon, Jul 12, 2010	8.75	8.90	8.75	8.90
3514	NYSE	SVT	Fri, Jul 9, 2010	9.25	9.25	9.23	9.25
3513	NYSE	SVT	Thu, Jul 8, 2010	8.51	9.27	8.51	9.20
3512	NYSE	SVT	Wed, Jul 7, 2010	8.40	9.60	8.40	9.11
3511	NYSE	SVT	Tue, Jul 6, 2010	8.85	8.85	8.40	8.80
3510	NYSE	SVT	Fri, Jul 2, 2010	8.90	8.90	8.90	8.90
3509	NYSE	SVT	Thu, Jul 1, 2010	8.41	8.41	8.41	8.41
3508	NYSE	SVT	Wed, Jun 30, 2010	8.49	9.00	8.28	9.00
3507	NYSE	SVT	Tue, Jun 29, 2010	8.11	8.20	8.01	8.03
3506	NYSE	SVT	Mon, Jun 28, 2010	7.34	8.15	7.34	8.15
3505	NYSE	SVT	Fri, Jun 25, 2010	8.33	8.44	8.20	8.42
3504	NYSE	SVT	Thu, Jun 24, 2010	8.00	9.00	7.76	8.40
3503	NYSE	SVT	Tue, Jun 22, 2010	9.38	9.38	9.15	9.15
3502	NYSE	SVT	Mon, Jun 21, 2010	9.20	9.20	9.20	9.20
3501	NYSE	SVT	Fri, Jun 18, 2010	8.90	9.24	8.90	9.21
3500	NYSE	SVT	Wed, Jun 16, 2010	9.00	9.12	8.91	9.06
3499	NYSE	SVT	Mon, Jun 14, 2010	9.26	9.33	9.26	9.30
3498	NYSE	SVT	Fri, Jun 11, 2010	9.39	9.39	9.39	9.39
3497	NYSE	SVT	Tue, Jun 8, 2010	9.21	9.55	9.21	9.55
3496	NYSE	SVT	Mon, Jun 7, 2010	9.66	9.66	9.27	9.27
3495	NYSE	SVT	Thu, Jun 3, 2010	9.51	9.85	9.51	9.85
3494	NYSE	SVT	Wed, Jun 2, 2010	9.67	9.89	9.13	9.45
3493	NYSE	SVT	Tue, Jun 1, 2010	9.90	10.25	9.15	9.77
3492	NYSE	SVT	Wed, May 26, 2010	10.00	10.00	9.63	9.80
3491	NYSE	SVT	Tue, May 25, 2010	9.05	10.00	9.05	9.86
3490	NYSE	SVT	Mon, May 24, 2010	9.57	9.99	9.50	9.50
3489	NYSE	SVT	Fri, May 21, 2010	9.65	9.90	9.45	9.50
3488	NYSE	SVT	Thu, May 20, 2010	9.30	9.94	9.25	9.40
3487	NYSE	SVT	Wed, May 19, 2010	9.55	9.75	9.22	9.56
3486	NYSE	SVT	Tue, May 18, 2010	9.71	9.80	9.05	9.80
3485	NYSE	SVT	Mon, May 17, 2010	10.01	10.12	9.12	10.00
3484	NYSE	SVT	Fri, May 14, 2010	8.87	10.94	8.87	10.04
3483	NYSE	SVT	Wed, May 12, 2010	8.40	8.40	8.40	8.40
3482	NYSE	SVT	Mon, May 10, 2010	8.45	8.88	8.45	8.88
3481	NYSE	SVT	Fri, May 7, 2010	8.22	8.35	8.22	8.34
3480	NYSE	SVT	Thu, May 6, 2010	8.38	8.38	8.18	8.18
3479	NYSE	SVT	Wed, May 5, 2010	8.85	8.85	8.37	8.37
3478	NYSE	SVT	Tue, May 4, 2010	8.89	8.96	8.66	8.92
3477	NYSE	SVT	Mon, May 3, 2010	8.63	9.00	8.56	8.75
3476	NYSE	SVT	Fri, Apr 30, 2010	8.59	8.59	8.40	8.40
3475	NYSE	SVT	Wed, Apr 28, 2010	8.22	8.59	8.22	8.59
3474	NYSE	SVT	Tue, Apr 27, 2010	8.19	8.62	8.18	8.45
3473	NYSE	SVT	Mon, Apr 26, 2010	8.30	8.40	8.21	8.40
3472	NYSE	SVT	Fri, Apr 23, 2010	8.45	8.45	8.27	8.30
3471	NYSE	SVT	Thu, Apr 22, 2010	8.56	8.56	8.43	8.43
3470	NYSE	SVT	Wed, Apr 21, 2010	8.86	8.86	8.51	8.81
3469	NYSE	SVT	Tue, Apr 20, 2010	8.96	8.96	8.96	8.96
3468	NYSE	SVT	Mon, Apr 19, 2010	8.96	8.96	8.75	8.75
3467	NYSE	SVT	Fri, Apr 16, 2010	8.75	8.96	8.75	8.75
3466	NYSE	SVT	Thu, Apr 15, 2010	8.76	8.90	8.75	8.90
3465	NYSE	SVT	Wed, Apr 14, 2010	8.65	8.67	8.58	8.67
3464	NYSE	SVT	Tue, Apr 13, 2010	8.60	8.67	8.51	8.55
3463	NYSE	SVT	Mon, Apr 12, 2010	8.93	9.05	8.40	8.40
3462	NYSE	SVT	Fri, Apr 9, 2010	8.65	8.83	8.47	8.83
3461	NYSE	SVT	Thu, Apr 8, 2010	8.98	9.00	8.63	8.63
3460	NYSE	SVT	Wed, Apr 7, 2010	8.64	8.70	8.61	8.70
3459	NYSE	SVT	Tue, Apr 6, 2010	8.73	9.12	8.53	8.63
3458	NYSE	SVT	Mon, Apr 5, 2010	8.61	9.16	8.59	8.62
3457	NYSE	SVT	Thu, Apr 1, 2010	8.23	8.90	8.23	8.45
3456	NYSE	SVT	Wed, Mar 31, 2010	8.56	8.94	8.11	8.21
3455	NYSE	SVT	Tue, Mar 30, 2010	10.50	10.50	8.53	8.94
3454	NYSE	SVT	Mon, Mar 29, 2010	10.65	10.65	10.27	10.27
3453	NYSE	SVT	Thu, Mar 25, 2010	10.10	10.40	10.08	10.40
3452	NYSE	SVT	Mon, Mar 22, 2010	9.70	10.00	9.70	10.00
3451	NYSE	SVT	Fri, Mar 19, 2010	10.60	11.30	9.58	9.58
3450	NYSE	SVT	Thu, Mar 18, 2010	10.97	10.98	10.60	10.60
3449	NYSE	SVT	Wed, Mar 17, 2010	10.75	11.00	10.75	11.00
3448	NYSE	SVT	Tue, Mar 16, 2010	10.71	10.71	10.70	10.70
3447	NYSE	SVT	Mon, Mar 15, 2010	10.78	10.78	10.61	10.70
3446	NYSE	SVT	Fri, Mar 12, 2010	10.48	10.78	10.40	10.40
3445	NYSE	SVT	Thu, Mar 11, 2010	10.48	10.48	10.45	10.48
3444	NYSE	SVT	Wed, Mar 10, 2010	10.03	10.20	10.01	10.20
3443	NYSE	SVT	Tue, Mar 9, 2010	9.70	10.03	9.70	10.03
3442	NYSE	SVT	Mon, Mar 8, 2010	10.09	10.09	9.54	9.73
3441	NYSE	SVT	Fri, Mar 5, 2010	10.05	10.15	9.40	9.77
3440	NYSE	SVT	Thu, Mar 4, 2010	9.82	10.05	9.82	10.05
3439	NYSE	SVT	Tue, Mar 2, 2010	9.40	9.60	9.40	9.57
3438	NYSE	SVT	Fri, Feb 26, 2010	9.45	9.76	9.45	9.50
3437	NYSE	SVT	Thu, Feb 25, 2010	9.13	9.71	9.13	9.60
3436	NYSE	SVT	Tue, Feb 23, 2010	9.50	9.56	9.43	9.43
3435	NYSE	SVT	Mon, Feb 22, 2010	9.61	9.61	9.49	9.49
3434	NYSE	SVT	Fri, Feb 19, 2010	9.75	9.75	9.56	9.56
3433	NYSE	SVT	Thu, Feb 18, 2010	9.60	9.80	9.55	9.55
3432	NYSE	SVT	Tue, Feb 16, 2010	9.65	9.66	9.59	9.59
3431	NYSE	SVT	Fri, Feb 12, 2010	9.72	9.89	9.57	9.65
3430	NYSE	SVT	Thu, Feb 11, 2010	9.28	9.69	9.26	9.49
3429	NYSE	SVT	Tue, Feb 9, 2010	9.00	9.23	8.86	9.23
3428	NYSE	SVT	Mon, Feb 8, 2010	9.21	9.25	9.21	9.25
3427	NYSE	SVT	Fri, Feb 5, 2010	9.25	9.35	9.25	9.25
3426	NYSE	SVT	Thu, Feb 4, 2010	9.33	9.33	9.32	9.32
3425	NYSE	SVT	Wed, Feb 3, 2010	9.30	9.30	9.30	9.41
3424	NYSE	SVT	Tue, Feb 2, 2010	9.30	9.30	9.25	9.30
3423	NYSE	SVT	Mon, Feb 1, 2010	9.32	9.32	9.25	9.25
3422	NYSE	SVT	Fri, Jan 29, 2010	9.40	9.40	9.25	9.32
3421	NYSE	SVT	Thu, Jan 28, 2010	9.25	9.44	9.25	9.41
3420	NYSE	SVT	Wed, Jan 27, 2010	9.35	9.49	9.25	9.28
3419	NYSE	SVT	Tue, Jan 26, 2010	9.54	9.54	9.20	9.35
3418	NYSE	SVT	Mon, Jan 25, 2010	9.50	9.94	9.45	9.65
3417	NYSE	SVT	Fri, Jan 22, 2010	9.46	9.60	9.30	9.40
3416	NYSE	SVT	Thu, Jan 21, 2010	9.60	9.60	9.28	9.41
3415	NYSE	SVT	Wed, Jan 20, 2010	9.48	9.65	9.00	9.59
3414	NYSE	SVT	Tue, Jan 19, 2010	9.80	9.85	9.25	9.53
3413	NYSE	SVT	Fri, Jan 15, 2010	10.96	10.98	10.29	10.63
3412	NYSE	SVT	Thu, Jan 14, 2010	10.72	10.79	10.55	10.79
3411	NYSE	SVT	Wed, Jan 13, 2010	10.77	10.90	10.26	10.75
3410	NYSE	SVT	Tue, Jan 12, 2010	10.54	10.91	10.50	10.75
3409	NYSE	SVT	Mon, Jan 11, 2010	10.60	10.65	10.31	10.54
3408	NYSE	SVT	Fri, Jan 8, 2010	10.61	10.68	9.49	10.17
3407	NYSE	SVT	Thu, Jan 7, 2010	10.12	10.68	9.63	10.68
3406	NYSE	SVT	Wed, Jan 6, 2010	9.90	10.24	9.90	10.17
3405	NYSE	SVT	Tue, Jan 5, 2010	9.50	9.85	9.47	9.85
3404	NYSE	SVT	Mon, Jan 4, 2010	9.57	9.57	9.47	9.47
3403	NYSE	SVT	Thu, Dec 31, 2009	9.45	9.45	9.38	9.42
3402	NYSE	SVT	Wed, Dec 30, 2009	9.44	9.48	9.39	9.45
3401	NYSE	SVT	Tue, Dec 29, 2009	9.26	9.48	9.26	9.31
3400	NYSE	SVT	Mon, Dec 28, 2009	9.00	9.35	8.97	9.22
3399	NYSE	SVT	Wed, Dec 23, 2009	8.89	8.99	8.85	8.99
3398	NYSE	SVT	Tue, Dec 22, 2009	8.78	8.99	8.78	8.99
3397	NYSE	SVT	Mon, Dec 21, 2009	8.67	8.89	8.15	8.75
3396	NYSE	SVT	Fri, Dec 18, 2009	8.36	9.00	8.22	9.00
3395	NYSE	SVT	Thu, Dec 17, 2009	8.33	8.55	8.29	8.35
3394	NYSE	SVT	Wed, Dec 16, 2009	8.65	8.67	8.00	8.55
3393	NYSE	SVT	Tue, Dec 15, 2009	8.80	9.05	8.79	8.81
3392	NYSE	SVT	Mon, Dec 14, 2009	8.75	9.61	8.60	8.60
3391	NYSE	SVT	Fri, Dec 11, 2009	8.78	8.78	8.71	8.71
3390	NYSE	SVT	Thu, Dec 10, 2009	8.79	8.79	8.79	8.79
3389	NYSE	SVT	Mon, Dec 7, 2009	8.74	8.74	8.70	8.70
3388	NYSE	SVT	Fri, Dec 4, 2009	8.75	8.85	8.60	8.60
3387	NYSE	SVT	Thu, Dec 3, 2009	8.61	8.61	8.60	8.60
3386	NYSE	SVT	Wed, Dec 2, 2009	8.59	8.64	8.59	8.60
3385	NYSE	SVT	Tue, Dec 1, 2009	8.69	8.77	8.53	8.60
3384	NYSE	SVT	Mon, Nov 30, 2009	8.93	8.93	8.61	8.69
3383	NYSE	SVT	Fri, Nov 27, 2009	8.93	9.30	8.92	8.92
3382	NYSE	SVT	Tue, Nov 24, 2009	8.93	8.93	8.76	8.80
3381	NYSE	SVT	Mon, Nov 23, 2009	8.92	8.92	8.90	8.91
3380	NYSE	SVT	Fri, Nov 20, 2009	8.63	8.91	8.52	8.91
3379	NYSE	SVT	Thu, Nov 19, 2009	8.89	8.89	8.31	8.60
3378	NYSE	SVT	Wed, Nov 18, 2009	9.00	9.13	8.76	9.13
3377	NYSE	SVT	Tue, Nov 17, 2009	9.12	9.12	8.76	9.00
3376	NYSE	SVT	Mon, Nov 16, 2009	9.03	9.90	8.75	9.05
3375	NYSE	SVT	Fri, Nov 13, 2009	8.12	9.00	8.10	8.99
3374	NYSE	SVT	Thu, Nov 12, 2009	8.00	8.00	7.75	7.81
3373	NYSE	SVT	Wed, Nov 11, 2009	8.00	8.10	8.00	8.02
3372	NYSE	SVT	Tue, Nov 10, 2009	7.85	8.15	7.85	7.95
3371	NYSE	SVT	Mon, Nov 9, 2009	7.73	8.31	7.61	7.85
3370	NYSE	SVT	Fri, Nov 6, 2009	7.55	8.08	7.40	7.40
3369	NYSE	SVT	Thu, Nov 5, 2009	7.42	7.42	7.40	7.40
3368	NYSE	SVT	Wed, Nov 4, 2009	7.41	7.47	7.31	7.40
3367	NYSE	SVT	Tue, Nov 3, 2009	7.47	7.47	7.43	7.43
3366	NYSE	SVT	Mon, Nov 2, 2009	7.47	7.47	7.40	7.40
3365	NYSE	SVT	Fri, Oct 30, 2009	7.70	7.85	7.40	7.40
3364	NYSE	SVT	Thu, Oct 29, 2009	7.52	7.52	7.47	7.47
3363	NYSE	SVT	Wed, Oct 28, 2009	7.75	7.75	7.50	7.50
3362	NYSE	SVT	Tue, Oct 27, 2009	7.89	7.90	7.75	7.75
3361	NYSE	SVT	Mon, Oct 26, 2009	7.67	7.86	7.55	7.78
3360	NYSE	SVT	Thu, Oct 22, 2009	7.55	7.74	7.55	7.55
3359	NYSE	SVT	Wed, Oct 21, 2009	7.90	7.90	7.55	7.56
3358	NYSE	SVT	Tue, Oct 20, 2009	7.71	7.99	7.60	7.60
3357	NYSE	SVT	Mon, Oct 19, 2009	7.69	7.99	7.61	7.70
3356	NYSE	SVT	Fri, Oct 16, 2009	7.85	7.90	7.65	7.69
3355	NYSE	SVT	Thu, Oct 15, 2009	7.79	7.85	7.66	7.70
3354	NYSE	SVT	Wed, Oct 14, 2009	7.80	7.80	7.61	7.65
3353	NYSE	SVT	Tue, Oct 13, 2009	7.70	7.80	7.51	7.61
3352	NYSE	SVT	Mon, Oct 12, 2009	7.74	7.75	7.37	7.70
3351	NYSE	SVT	Fri, Oct 9, 2009	7.56	7.70	7.56	7.65
3350	NYSE	SVT	Thu, Oct 8, 2009	7.66	7.77	7.65	7.75
3349	NYSE	SVT	Wed, Oct 7, 2009	7.27	7.50	7.27	7.50
3348	NYSE	SVT	Tue, Oct 6, 2009	7.08	7.27	7.08	7.08
3347	NYSE	SVT	Fri, Oct 2, 2009	7.21	7.21	7.05	7.05
3346	NYSE	SVT	Thu, Oct 1, 2009	7.41	7.41	7.35	7.35
3345	NYSE	SVT	Wed, Sep 30, 2009	7.55	7.55	7.35	7.50
3344	NYSE	SVT	Tue, Sep 29, 2009	7.35	7.55	7.35	7.55
3343	NYSE	SVT	Mon, Sep 28, 2009	7.41	7.42	7.35	7.42
3342	NYSE	SVT	Fri, Sep 25, 2009	7.75	7.75	7.26	7.41
3341	NYSE	SVT	Thu, Sep 24, 2009	7.61	7.77	7.50	7.50
3340	NYSE	SVT	Wed, Sep 23, 2009	7.43	7.50	7.31	7.48
3339	NYSE	SVT	Tue, Sep 22, 2009	8.10	8.10	7.40	7.43
3338	NYSE	SVT	Mon, Sep 21, 2009	7.35	7.54	7.27	7.54
3337	NYSE	SVT	Fri, Sep 18, 2009	7.50	7.50	7.20	7.20
3336	NYSE	SVT	Thu, Sep 17, 2009	7.97	7.97	7.33	7.50
3335	NYSE	SVT	Wed, Sep 16, 2009	7.51	7.51	7.42	7.42
3334	NYSE	SVT	Tue, Sep 15, 2009	7.50	7.99	7.32	7.67
3333	NYSE	SVT	Mon, Sep 14, 2009	7.50	7.69	7.31	7.50
3332	NYSE	SVT	Fri, Sep 11, 2009	7.06	7.50	7.06	7.50
3331	NYSE	SVT	Thu, Sep 10, 2009	7.10	7.10	7.05	7.05
3330	NYSE	SVT	Wed, Sep 9, 2009	7.35	7.35	7.15	7.25
3329	NYSE	SVT	Tue, Sep 8, 2009	7.13	7.15	7.10	7.10
3328	NYSE	SVT	Fri, Sep 4, 2009	7.03	7.12	7.00	7.05
3327	NYSE	SVT	Thu, Sep 3, 2009	7.20	7.34	7.02	7.02
3326	NYSE	SVT	Wed, Sep 2, 2009	6.72	7.20	6.72	7.02
3325	NYSE	SVT	Tue, Sep 1, 2009	7.06	7.13	7.06	7.08
3324	NYSE	SVT	Mon, Aug 31, 2009	7.19	7.19	7.05	7.05
3323	NYSE	SVT	Fri, Aug 28, 2009	7.25	7.25	7.00	7.00
3322	NYSE	SVT	Wed, Aug 26, 2009	7.13	7.70	7.13	7.25
3321	NYSE	SVT	Mon, Aug 24, 2009	7.70	7.70	7.42	7.42
3320	NYSE	SVT	Fri, Aug 21, 2009	7.47	7.50	7.31	7.32
3319	NYSE	SVT	Thu, Aug 20, 2009	7.10	7.50	7.06	7.32
3318	NYSE	SVT	Wed, Aug 19, 2009	7.13	7.13	7.00	7.03
3317	NYSE	SVT	Tue, Aug 18, 2009	7.10	7.27	7.10	7.15
3316	NYSE	SVT	Mon, Aug 17, 2009	8.00	8.00	6.27	7.00
3315	NYSE	SVT	Fri, Aug 14, 2009	9.03	9.03	7.48	7.94
3314	NYSE	SVT	Thu, Aug 13, 2009	7.10	8.35	7.10	8.35
3313	NYSE	SVT	Wed, Aug 12, 2009	6.15	6.34	6.15	6.34
3312	NYSE	SVT	Tue, Aug 11, 2009	6.30	6.30	6.15	6.15
3311	NYSE	SVT	Mon, Aug 10, 2009	6.50	6.50	6.16	6.16
3310	NYSE	SVT	Fri, Aug 7, 2009	7.00	7.15	6.60	6.60
3309	NYSE	SVT	Thu, Aug 6, 2009	6.95	7.00	6.95	7.00
3308	NYSE	SVT	Wed, Aug 5, 2009	6.72	7.48	6.72	6.88
3307	NYSE	SVT	Tue, Aug 4, 2009	6.39	6.75	6.39	6.62
3306	NYSE	SVT	Mon, Aug 3, 2009	6.06	6.45	6.06	6.45
3305	NYSE	SVT	Thu, Jul 30, 2009	6.13	6.13	5.90	6.05
3304	NYSE	SVT	Wed, Jul 29, 2009	6.16	6.16	5.90	5.91
3303	NYSE	SVT	Tue, Jul 28, 2009	6.15	6.40	6.15	6.15
3302	NYSE	SVT	Mon, Jul 27, 2009	6.00	6.45	6.00	6.20
3301	NYSE	SVT	Thu, Jul 23, 2009	6.75	6.75	6.02	6.70
3300	NYSE	SVT	Wed, Jul 22, 2009	6.75	6.75	6.44	6.75
3299	NYSE	SVT	Tue, Jul 21, 2009	6.82	6.82	6.56	6.56
3298	NYSE	SVT	Mon, Jul 20, 2009	6.50	6.50	6.50	6.50
3297	NYSE	SVT	Fri, Jul 17, 2009	7.00	7.00	6.70	6.70
3296	NYSE	SVT	Thu, Jul 16, 2009	6.71	7.06	6.16	6.96
3295	NYSE	SVT	Wed, Jul 15, 2009	6.60	6.60	6.20	6.20
3294	NYSE	SVT	Tue, Jul 14, 2009	6.51	7.42	6.50	6.87
3293	NYSE	SVT	Fri, Jul 10, 2009	6.52	6.61	6.52	6.52
3292	NYSE	SVT	Thu, Jul 9, 2009	6.67	6.70	6.50	6.50
3291	NYSE	SVT	Wed, Jul 8, 2009	6.70	6.70	6.55	6.70
3290	NYSE	SVT	Tue, Jul 7, 2009	6.24	6.86	6.24	6.70
3289	NYSE	SVT	Mon, Jul 6, 2009	6.05	6.25	6.05	6.05
3288	NYSE	SVT	Wed, Jul 1, 2009	6.15	6.20	6.05	6.05
3287	NYSE	SVT	Tue, Jun 30, 2009	5.88	6.47	5.88	5.95
3286	NYSE	SVT	Mon, Jun 29, 2009	5.55	5.75	5.53	5.63
3285	NYSE	SVT	Wed, Jun 24, 2009	5.68	5.68	5.50	5.50
3284	NYSE	SVT	Mon, Jun 22, 2009	5.50	5.65	5.50	5.62
3283	NYSE	SVT	Fri, Jun 19, 2009	6.00	6.00	5.70	5.70
3282	NYSE	SVT	Thu, Jun 18, 2009	6.13	6.33	5.55	5.85
3281	NYSE	SVT	Wed, Jun 17, 2009	5.69	5.69	5.68	5.68
3280	NYSE	SVT	Tue, Jun 16, 2009	6.00	6.00	5.85	5.99
3279	NYSE	SVT	Mon, Jun 15, 2009	6.69	6.69	6.00	6.25
3278	NYSE	SVT	Fri, Jun 12, 2009	6.70	6.70	6.50	6.50
3277	NYSE	SVT	Thu, Jun 11, 2009	7.00	7.00	6.70	6.70
3276	NYSE	SVT	Wed, Jun 10, 2009	6.85	7.00	6.60	6.60
3275	NYSE	SVT	Tue, Jun 9, 2009	6.60	6.90	6.60	6.64
3274	NYSE	SVT	Mon, Jun 8, 2009	6.64	6.67	6.50	6.50
3273	NYSE	SVT	Fri, Jun 5, 2009	6.35	6.85	6.30	6.30
3272	NYSE	SVT	Thu, Jun 4, 2009	5.98	6.30	5.98	6.25
3271	NYSE	SVT	Wed, Jun 3, 2009	5.85	5.85	5.75	5.76
3270	NYSE	SVT	Tue, Jun 2, 2009	6.00	6.00	5.80	5.85
3269	NYSE	SVT	Mon, Jun 1, 2009	6.00	6.05	6.00	6.00
3268	NYSE	SVT	Fri, May 29, 2009	6.10	6.30	6.10	6.10
3267	NYSE	SVT	Thu, May 28, 2009	6.65	6.75	6.12	6.12
3266	NYSE	SVT	Wed, May 27, 2009	6.30	6.50	6.23	6.25
3265	NYSE	SVT	Fri, May 22, 2009	6.20	6.25	6.20	6.20
3264	NYSE	SVT	Thu, May 21, 2009	6.42	6.42	6.20	6.20
3263	NYSE	SVT	Wed, May 20, 2009	6.45	6.45	6.30	6.30
3262	NYSE	SVT	Tue, May 19, 2009	6.47	6.60	6.45	6.45
3261	NYSE	SVT	Mon, May 18, 2009	6.72	6.74	6.50	6.50
3260	NYSE	SVT	Fri, May 15, 2009	7.35	7.54	6.20	6.75
3259	NYSE	SVT	Thu, May 14, 2009	7.70	7.70	7.35	7.35
3258	NYSE	SVT	Wed, May 13, 2009	9.00	9.00	7.90	7.90
3257	NYSE	SVT	Tue, May 12, 2009	9.34	9.35	9.00	9.35
3256	NYSE	SVT	Mon, May 11, 2009	9.79	10.20	9.79	9.80
3255	NYSE	SVT	Wed, May 6, 2009	10.20	10.20	10.00	10.00
3254	NYSE	SVT	Tue, May 5, 2009	10.80	10.80	10.15	10.15
3253	NYSE	SVT	Mon, May 4, 2009	10.25	10.48	10.10	10.10
3252	NYSE	SVT	Fri, May 1, 2009	10.25	10.25	10.15	10.16
3251	NYSE	SVT	Thu, Apr 30, 2009	10.40	10.84	10.40	10.41
3250	NYSE	SVT	Wed, Apr 29, 2009	10.00	10.50	10.00	10.50
3249	NYSE	SVT	Tue, Apr 28, 2009	9.39	10.89	9.39	10.23
3248	NYSE	SVT	Mon, Apr 27, 2009	9.27	9.27	8.60	9.15
3247	NYSE	SVT	Fri, Apr 24, 2009	8.55	8.55	8.55	8.55
3246	NYSE	SVT	Thu, Apr 23, 2009	8.32	8.32	8.32	8.32
3245	NYSE	SVT	Thu, Apr 16, 2009	8.25	8.25	8.05	8.05
3244	NYSE	SVT	Tue, Apr 14, 2009	8.32	8.32	8.32	8.32
3243	NYSE	SVT	Thu, Apr 9, 2009	8.20	8.20	8.00	8.20
3242	NYSE	SVT	Tue, Apr 7, 2009	8.08	8.08	8.08	8.08
3241	NYSE	SVT	Mon, Apr 6, 2009	8.00	8.10	7.82	8.10
3240	NYSE	SVT	Fri, Apr 3, 2009	8.00	8.00	8.00	8.00
3239	NYSE	SVT	Thu, Apr 2, 2009	7.75	8.00	7.75	8.00
3238	NYSE	SVT	Wed, Apr 1, 2009	7.80	7.85	7.50	7.50
3237	NYSE	SVT	Tue, Mar 31, 2009	7.78	8.01	7.78	7.90
3236	NYSE	SVT	Mon, Mar 30, 2009	8.25	8.40	7.40	7.95
3235	NYSE	SVT	Fri, Mar 27, 2009	6.60	8.20	6.60	8.20
3234	NYSE	SVT	Wed, Mar 25, 2009	6.35	6.60	6.35	6.45
3233	NYSE	SVT	Tue, Mar 24, 2009	5.69	6.10	5.69	6.10
3232	NYSE	SVT	Mon, Mar 23, 2009	5.55	5.55	5.55	5.55
3231	NYSE	SVT	Fri, Mar 20, 2009	5.30	5.30	5.30	5.30
3230	NYSE	SVT	Thu, Mar 19, 2009	5.30	5.30	5.30	5.30
3229	NYSE	SVT	Wed, Mar 18, 2009	5.30	5.30	5.30	5.30
3228	NYSE	SVT	Tue, Mar 17, 2009	5.15	5.45	5.15	5.45
3227	NYSE	SVT	Mon, Mar 16, 2009	5.50	5.50	5.30	5.30
3226	NYSE	SVT	Fri, Mar 13, 2009	5.30	5.30	5.30	5.30
3225	NYSE	SVT	Thu, Mar 12, 2009	5.10	5.10	5.10	5.10
3224	NYSE	SVT	Wed, Mar 11, 2009	4.90	5.10	4.90	5.10
3223	NYSE	SVT	Tue, Mar 10, 2009	5.10	5.10	4.96	4.96
3222	NYSE	SVT	Mon, Mar 9, 2009	4.85	4.90	4.85	4.90
3221	NYSE	SVT	Fri, Mar 6, 2009	4.85	4.85	4.85	4.85
3220	NYSE	SVT	Thu, Mar 5, 2009	4.85	4.87	4.85	4.85
3219	NYSE	SVT	Tue, Mar 3, 2009	4.95	4.95	4.95	4.95
3218	NYSE	SVT	Mon, Mar 2, 2009	5.00	5.10	4.90	5.10
3217	NYSE	SVT	Fri, Feb 27, 2009	5.20	5.20	5.20	5.20
3216	NYSE	SVT	Wed, Feb 25, 2009	4.94	5.10	4.94	5.10
3215	NYSE	SVT	Tue, Feb 24, 2009	5.10	5.10	5.10	5.10
3214	NYSE	SVT	Mon, Feb 23, 2009	5.20	5.20	5.10	5.10
3213	NYSE	SVT	Fri, Feb 20, 2009	5.10	5.10	5.10	5.10
3212	NYSE	SVT	Thu, Feb 19, 2009	5.10	5.10	5.00	5.00
3211	NYSE	SVT	Wed, Feb 18, 2009	5.00	5.15	4.80	5.15
3210	NYSE	SVT	Tue, Feb 17, 2009	5.71	5.71	5.20	5.20
3209	NYSE	SVT	Fri, Feb 13, 2009	5.27	5.27	4.53	5.25
3208	NYSE	SVT	Tue, Feb 10, 2009	5.26	5.26	5.26	5.26
3207	NYSE	SVT	Thu, Feb 5, 2009	5.20	5.35	5.18	5.20
3206	NYSE	SVT	Wed, Feb 4, 2009	5.32	5.48	5.32	5.40
3205	NYSE	SVT	Tue, Feb 3, 2009	5.79	5.79	5.36	5.50
3204	NYSE	SVT	Mon, Feb 2, 2009	5.75	5.75	5.50	5.60
3203	NYSE	SVT	Tue, Jan 27, 2009	5.85	5.85	5.85	5.85
3202	NYSE	SVT	Mon, Jan 26, 2009	5.95	5.95	5.64	5.85
3201	NYSE	SVT	Tue, Jan 20, 2009	6.00	6.00	6.00	6.00
3200	NYSE	SVT	Thu, Jan 15, 2009	6.30	6.32	6.10	6.10
3199	NYSE	SVT	Wed, Jan 14, 2009	6.35	6.35	6.35	6.35
3198	NYSE	SVT	Tue, Jan 13, 2009	6.20	6.29	6.20	6.29
3197	NYSE	SVT	Mon, Jan 12, 2009	6.05	6.33	6.00	6.33
3196	NYSE	SVT	Thu, Jan 8, 2009	6.40	6.50	6.02	6.25
3195	NYSE	SVT	Wed, Jan 7, 2009	6.40	6.40	6.40	6.40
3194	NYSE	SVT	Tue, Jan 6, 2009	6.00	6.28	5.99	6.00
3193	NYSE	SVT	Fri, Jan 2, 2009	5.60	5.75	5.55	5.75
3192	NYSE	SVT	Wed, Dec 31, 2008	5.25	6.95	5.25	5.52
3191	NYSE	SVT	Tue, Dec 30, 2008	5.30	5.30	5.21	5.21
3190	NYSE	SVT	Mon, Dec 29, 2008	5.24	5.50	5.12	5.50
3189	NYSE	SVT	Fri, Dec 26, 2008	5.26	5.26	5.15	5.22
3188	NYSE	SVT	Tue, Dec 23, 2008	5.65	5.65	5.36	5.36
3187	NYSE	SVT	Mon, Dec 22, 2008	5.80	5.82	5.51	5.51
3186	NYSE	SVT	Fri, Dec 19, 2008	5.59	5.94	5.59	5.80
3185	NYSE	SVT	Thu, Dec 18, 2008	5.83	5.94	5.80	5.80
3184	NYSE	SVT	Wed, Dec 17, 2008	5.80	5.80	5.80	5.80
3183	NYSE	SVT	Fri, Dec 12, 2008	5.80	5.80	5.80	5.80
3182	NYSE	SVT	Thu, Dec 11, 2008	6.00	6.00	5.90	5.90
3181	NYSE	SVT	Tue, Dec 9, 2008	6.13	6.25	6.13	6.25
3180	NYSE	SVT	Mon, Dec 8, 2008	6.25	6.50	6.25	6.50
3179	NYSE	SVT	Fri, Dec 5, 2008	6.35	6.35	6.10	6.10
3178	NYSE	SVT	Thu, Dec 4, 2008	6.80	6.80	6.45	6.45
3177	NYSE	SVT	Tue, Dec 2, 2008	7.39	7.39	6.95	7.05
3176	NYSE	SVT	Mon, Dec 1, 2008	7.00	7.00	6.70	7.00
3175	NYSE	SVT	Fri, Nov 28, 2008	6.80	6.80	6.80	6.80
3174	NYSE	SVT	Wed, Nov 26, 2008	7.20	7.34	7.00	7.00
3173	NYSE	SVT	Mon, Nov 24, 2008	6.90	7.42	6.90	6.90
3172	NYSE	SVT	Fri, Nov 21, 2008	6.04	6.55	6.00	6.55
3171	NYSE	SVT	Tue, Nov 18, 2008	6.05	6.05	6.05	6.05
3170	NYSE	SVT	Mon, Nov 17, 2008	5.80	5.80	5.80	5.80
3169	NYSE	SVT	Fri, Nov 14, 2008	5.80	6.00	5.80	6.00
3168	NYSE	SVT	Thu, Nov 13, 2008	6.90	6.90	5.80	5.80
3167	NYSE	SVT	Wed, Nov 12, 2008	7.00	7.00	7.00	7.00
3166	NYSE	SVT	Tue, Nov 11, 2008	7.00	7.00	7.00	7.00
3165	NYSE	SVT	Mon, Nov 10, 2008	7.35	7.35	7.10	7.10
3164	NYSE	SVT	Fri, Nov 7, 2008	6.60	7.33	6.60	7.33
3163	NYSE	SVT	Thu, Nov 6, 2008	6.99	6.99	6.60	6.65
3162	NYSE	SVT	Wed, Nov 5, 2008	6.80	6.80	6.50	6.50
3161	NYSE	SVT	Tue, Nov 4, 2008	6.20	7.33	6.20	6.80
3160	NYSE	SVT	Mon, Nov 3, 2008	6.10	6.10	5.88	6.10
3159	NYSE	SVT	Fri, Oct 31, 2008	5.60	6.00	5.20	6.00
3158	NYSE	SVT	Thu, Oct 30, 2008	5.25	5.50	5.25	5.40
3157	NYSE	SVT	Wed, Oct 29, 2008	6.05	6.15	5.25	5.27
3156	NYSE	SVT	Tue, Oct 28, 2008	5.92	5.92	5.92	5.92
3155	NYSE	SVT	Mon, Oct 27, 2008	7.05	7.05	5.85	5.85
3154	NYSE	SVT	Fri, Oct 24, 2008	7.25	7.25	7.00	7.15
3153	NYSE	SVT	Thu, Oct 23, 2008	7.43	7.45	7.40	7.40
3152	NYSE	SVT	Wed, Oct 22, 2008	7.65	7.65	7.35	7.35
3151	NYSE	SVT	Mon, Oct 20, 2008	7.75	7.75	7.75	7.75
3150	NYSE	SVT	Fri, Oct 17, 2008	8.52	8.52	7.25	7.75
3149	NYSE	SVT	Thu, Oct 16, 2008	8.28	8.99	7.75	8.70
3148	NYSE	SVT	Wed, Oct 15, 2008	8.99	8.99	8.40	8.40
3147	NYSE	SVT	Tue, Oct 14, 2008	9.00	9.00	8.40	8.50
3146	NYSE	SVT	Mon, Oct 13, 2008	8.10	8.90	7.15	8.90
3145	NYSE	SVT	Fri, Oct 10, 2008	7.00	7.14	7.00	7.05
3144	NYSE	SVT	Thu, Oct 9, 2008	7.05	8.75	7.05	7.15
3143	NYSE	SVT	Wed, Oct 8, 2008	7.80	7.80	6.53	7.00
3142	NYSE	SVT	Tue, Oct 7, 2008	8.00	8.00	8.00	8.00
3141	NYSE	SVT	Mon, Oct 6, 2008	7.69	8.00	7.69	8.00
3140	NYSE	SVT	Fri, Oct 3, 2008	8.12	8.12	7.75	8.05
3139	NYSE	SVT	Tue, Sep 30, 2008	7.40	8.30	7.40	7.50
3138	NYSE	SVT	Mon, Sep 29, 2008	7.80	7.80	7.59	7.59
3137	NYSE	SVT	Fri, Sep 26, 2008	8.07	8.10	7.80	7.87
3136	NYSE	SVT	Thu, Sep 25, 2008	8.30	8.30	7.99	8.00
3135	NYSE	SVT	Wed, Sep 24, 2008	7.70	8.30	7.70	8.30
3134	NYSE	SVT	Tue, Sep 23, 2008	8.10	8.10	7.75	7.75
3133	NYSE	SVT	Mon, Sep 22, 2008	8.66	8.66	8.10	8.10
3132	NYSE	SVT	Fri, Sep 19, 2008	8.00	8.70	8.00	8.65
3131	NYSE	SVT	Thu, Sep 18, 2008	9.00	9.00	7.77	8.00
3130	NYSE	SVT	Wed, Sep 17, 2008	9.10	9.10	8.40	9.00
3129	NYSE	SVT	Mon, Sep 15, 2008	9.60	9.60	9.00	9.05
3128	NYSE	SVT	Fri, Sep 12, 2008	9.30	9.40	9.00	9.36
3127	NYSE	SVT	Tue, Sep 9, 2008	9.26	9.30	9.00	9.30
3126	NYSE	SVT	Mon, Sep 8, 2008	11.16	11.16	9.26	9.26
3125	NYSE	SVT	Fri, Sep 5, 2008	10.65	10.70	10.40	10.40
3124	NYSE	SVT	Thu, Sep 4, 2008	10.90	10.90	10.35	10.67
3123	NYSE	SVT	Wed, Sep 3, 2008	11.80	11.80	11.00	11.05
3122	NYSE	SVT	Tue, Sep 2, 2008	12.10	12.10	11.75	11.93
3121	NYSE	SVT	Fri, Aug 29, 2008	12.40	12.40	12.20	12.20
3120	NYSE	SVT	Thu, Aug 28, 2008	12.40	12.55	12.40	12.50
3119	NYSE	SVT	Wed, Aug 27, 2008	12.76	12.76	12.50	12.50
3118	NYSE	SVT	Tue, Aug 26, 2008	13.10	13.10	12.70	12.85
3117	NYSE	SVT	Mon, Aug 25, 2008	13.65	13.80	13.25	13.25
3116	NYSE	SVT	Thu, Aug 21, 2008	13.80	13.80	13.80	13.80
3115	NYSE	SVT	Wed, Aug 20, 2008	14.45	14.45	13.85	13.95
3114	NYSE	SVT	Mon, Aug 18, 2008	14.00	14.65	14.00	14.48
3113	NYSE	SVT	Thu, Aug 14, 2008	15.20	15.60	14.50	15.10
3112	NYSE	SVT	Mon, Aug 11, 2008	14.95	14.95	14.95	14.95
3111	NYSE	SVT	Thu, Aug 7, 2008	14.91	14.95	14.91	14.95
3110	NYSE	SVT	Wed, Aug 6, 2008	15.30	15.85	14.30	15.05
3109	NYSE	SVT	Tue, Aug 5, 2008	15.17	15.30	15.05	15.05
3108	NYSE	SVT	Mon, Aug 4, 2008	15.25	15.25	15.15	15.15
3107	NYSE	SVT	Thu, Jul 31, 2008	15.25	15.25	15.25	15.25
3106	NYSE	SVT	Wed, Jul 30, 2008	15.28	15.28	15.28	15.28
3105	NYSE	SVT	Tue, Jul 29, 2008	15.20	15.20	14.83	15.15
3104	NYSE	SVT	Mon, Jul 28, 2008	15.50	15.50	15.35	15.35
3103	NYSE	SVT	Thu, Jul 24, 2008	15.95	15.95	15.70	15.70
3102	NYSE	SVT	Tue, Jul 22, 2008	16.00	16.00	15.92	15.92
3101	NYSE	SVT	Mon, Jul 21, 2008	16.53	16.53	15.80	16.30
3100	NYSE	SVT	Fri, Jul 18, 2008	15.50	15.65	15.20	15.65
3099	NYSE	SVT	Thu, Jul 17, 2008	15.00	15.20	14.91	15.20
3098	NYSE	SVT	Thu, Jul 10, 2008	14.80	14.80	14.80	14.80
3097	NYSE	SVT	Wed, Jul 9, 2008	15.15	15.15	15.15	15.15
3096	NYSE	SVT	Tue, Jul 8, 2008	14.85	15.00	14.85	15.00
3095	NYSE	SVT	Mon, Jul 7, 2008	15.00	15.00	15.00	15.00
3094	NYSE	SVT	Thu, Jul 3, 2008	15.20	15.20	15.20	15.20
3093	NYSE	SVT	Wed, Jul 2, 2008	14.50	15.00	14.50	15.00
3092	NYSE	SVT	Tue, Jul 1, 2008	14.98	14.98	14.98	14.98
3091	NYSE	SVT	Mon, Jun 30, 2008	15.42	15.42	14.98	15.00
3090	NYSE	SVT	Fri, Jun 27, 2008	15.84	15.84	15.00	15.00
3089	NYSE	SVT	Thu, Jun 26, 2008	15.60	15.60	15.22	15.22
3088	NYSE	SVT	Mon, Jun 23, 2008	16.00	16.00	15.80	15.80
3087	NYSE	SVT	Fri, Jun 20, 2008	16.05	16.35	16.05	16.05
3086	NYSE	SVT	Thu, Jun 19, 2008	17.00	17.00	16.10	16.15
3085	NYSE	SVT	Wed, Jun 18, 2008	17.20	17.20	16.78	17.18
3084	NYSE	SVT	Tue, Jun 17, 2008	17.25	17.25	17.00	17.03
3083	NYSE	SVT	Mon, Jun 16, 2008	17.05	17.10	17.05	17.10
3082	NYSE	SVT	Fri, Jun 13, 2008	16.50	16.95	16.50	16.93
3081	NYSE	SVT	Thu, Jun 12, 2008	16.62	16.65	16.60	16.60
3080	NYSE	SVT	Wed, Jun 11, 2008	17.15	17.35	16.73	16.73
3079	NYSE	SVT	Tue, Jun 10, 2008	17.45	17.45	17.05	17.25
3078	NYSE	SVT	Mon, Jun 9, 2008	17.25	17.60	16.65	17.60
3077	NYSE	SVT	Fri, Jun 6, 2008	17.50	17.55	17.25	17.50
3076	NYSE	SVT	Thu, Jun 5, 2008	18.04	18.04	17.35	17.50
3075	NYSE	SVT	Wed, Jun 4, 2008	16.88	17.48	16.88	17.35
3074	NYSE	SVT	Tue, Jun 3, 2008	16.46	17.40	16.35	17.25
3073	NYSE	SVT	Mon, Jun 2, 2008	16.05	16.23	15.70	16.20
3072	NYSE	SVT	Fri, May 30, 2008	15.60	15.90	15.60	15.89
3071	NYSE	SVT	Thu, May 29, 2008	15.80	15.94	15.50	15.77
3070	NYSE	SVT	Wed, May 28, 2008	16.01	16.01	15.85	16.00
3069	NYSE	SVT	Tue, May 27, 2008	15.50	16.00	15.50	16.00
3068	NYSE	SVT	Fri, May 23, 2008	15.62	15.90	15.00	15.33
3067	NYSE	SVT	Thu, May 22, 2008	15.43	15.45	14.90	15.05
3066	NYSE	SVT	Wed, May 21, 2008	16.20	18.00	15.20	15.55
3065	NYSE	SVT	Tue, May 20, 2008	16.20	16.20	15.80	16.00
3064	NYSE	SVT	Mon, May 19, 2008	15.63	16.50	15.63	16.28
3063	NYSE	SVT	Fri, May 16, 2008	16.25	16.25	15.40	15.63
3062	NYSE	SVT	Thu, May 15, 2008	16.62	18.72	16.19	16.40
3061	NYSE	SVT	Wed, May 14, 2008	16.35	16.45	16.35	16.44
3060	NYSE	SVT	Tue, May 13, 2008	17.39	17.39	16.00	16.00
3059	NYSE	SVT	Mon, May 12, 2008	17.08	17.08	15.95	16.60
3058	NYSE	SVT	Fri, May 9, 2008	16.50	16.50	15.90	16.45
3057	NYSE	SVT	Thu, May 8, 2008	16.50	16.50	16.50	16.50
3056	NYSE	SVT	Wed, May 7, 2008	16.50	16.50	16.25	16.50
3055	NYSE	SVT	Tue, May 6, 2008	17.15	17.15	16.40	16.50
3054	NYSE	SVT	Mon, May 5, 2008	17.01	17.75	17.01	17.36
3053	NYSE	SVT	Fri, May 2, 2008	17.02	17.90	17.02	17.50
3052	NYSE	SVT	Thu, May 1, 2008	17.70	18.00	17.40	17.53
3051	NYSE	SVT	Wed, Apr 30, 2008	18.30	18.30	17.50	17.50
3050	NYSE	SVT	Mon, Apr 28, 2008	18.25	18.70	18.20	18.45
3049	NYSE	SVT	Fri, Apr 25, 2008	17.90	18.50	17.90	18.35
3048	NYSE	SVT	Thu, Apr 24, 2008	17.60	17.70	17.45	17.70
3047	NYSE	SVT	Wed, Apr 23, 2008	17.20	18.00	17.20	17.76
3046	NYSE	SVT	Tue, Apr 22, 2008	17.50	17.50	17.25	17.25
3045	NYSE	SVT	Mon, Apr 21, 2008	17.20	17.50	17.20	17.49
3044	NYSE	SVT	Fri, Apr 18, 2008	17.59	17.80	17.25	17.42
3043	NYSE	SVT	Thu, Apr 17, 2008	20.97	20.97	17.55	17.62
3042	NYSE	SVT	Wed, Apr 16, 2008	18.24	18.24	17.50	17.50
3041	NYSE	SVT	Tue, Apr 15, 2008	18.30	18.70	18.30	18.40
3040	NYSE	SVT	Mon, Apr 14, 2008	18.54	18.70	18.20	18.54
3039	NYSE	SVT	Fri, Apr 11, 2008	18.40	18.76	18.40	18.65
3038	NYSE	SVT	Thu, Apr 10, 2008	19.03	19.05	18.25	18.60
3037	NYSE	SVT	Wed, Apr 9, 2008	17.23	20.59	17.23	18.60
3036	NYSE	SVT	Tue, Apr 8, 2008	17.71	18.25	17.00	18.10
3035	NYSE	SVT	Mon, Apr 7, 2008	19.90	19.90	18.00	18.50
3034	NYSE	SVT	Fri, Apr 4, 2008	20.16	20.16	18.85	19.70
3033	NYSE	SVT	Thu, Apr 3, 2008	21.25	21.75	20.20	20.56
3032	NYSE	SVT	Wed, Apr 2, 2008	21.00	21.20	20.55	21.20
3031	NYSE	SVT	Tue, Apr 1, 2008	20.30	20.56	20.25	20.56
3030	NYSE	SVT	Mon, Mar 31, 2008	21.00	21.00	20.17	20.17
3029	NYSE	SVT	Fri, Mar 28, 2008	21.01	21.25	21.00	21.00
3028	NYSE	SVT	Thu, Mar 27, 2008	21.10	21.65	20.60	21.25
3027	NYSE	SVT	Wed, Mar 26, 2008	21.00	21.00	20.68	20.95
3026	NYSE	SVT	Tue, Mar 25, 2008	22.48	22.48	20.05	21.30
3025	NYSE	SVT	Mon, Mar 24, 2008	21.15	22.00	21.15	21.75
3024	NYSE	SVT	Thu, Mar 20, 2008	20.20	21.00	20.20	20.99
3023	NYSE	SVT	Wed, Mar 19, 2008	19.08	20.50	18.80	20.05
3022	NYSE	SVT	Tue, Mar 18, 2008	19.13	20.00	19.13	19.67
3021	NYSE	SVT	Mon, Mar 17, 2008	20.10	20.23	19.15	19.42
3020	NYSE	SVT	Fri, Mar 14, 2008	20.11	20.42	20.07	20.42
3019	NYSE	SVT	Thu, Mar 13, 2008	20.50	20.80	20.00	20.18
3018	NYSE	SVT	Wed, Mar 12, 2008	20.10	20.50	20.00	20.40
3017	NYSE	SVT	Tue, Mar 11, 2008	19.40	20.00	19.10	19.90
3016	NYSE	SVT	Mon, Mar 10, 2008	19.10	19.95	18.95	19.15
3015	NYSE	SVT	Fri, Mar 7, 2008	19.60	20.00	19.40	19.97
3014	NYSE	SVT	Thu, Mar 6, 2008	20.82	20.82	19.50	19.90
3013	NYSE	SVT	Wed, Mar 5, 2008	20.22	20.22	18.94	19.95
3012	NYSE	SVT	Tue, Mar 4, 2008	19.31	19.90	19.20	19.66
3011	NYSE	SVT	Mon, Mar 3, 2008	19.33	19.33	18.75	19.16
3010	NYSE	SVT	Fri, Feb 29, 2008	19.20	19.35	19.20	19.35
3009	NYSE	SVT	Thu, Feb 28, 2008	19.25	19.40	19.25	19.40
3008	NYSE	SVT	Wed, Feb 27, 2008	19.50	20.00	19.35	19.51
3007	NYSE	SVT	Tue, Feb 26, 2008	18.85	19.30	17.96	19.15
3006	NYSE	SVT	Mon, Feb 25, 2008	18.75	19.00	18.75	18.85
3005	NYSE	SVT	Fri, Feb 22, 2008	18.85	19.00	18.65	18.98
3004	NYSE	SVT	Thu, Feb 21, 2008	18.70	19.25	18.54	19.00
3003	NYSE	SVT	Wed, Feb 20, 2008	17.50	18.65	16.50	18.45
3002	NYSE	SVT	Tue, Feb 19, 2008	19.82	19.82	17.75	17.94
3001	NYSE	SVT	Fri, Feb 15, 2008	19.60	19.68	18.30	18.30
3000	NYSE	SVT	Thu, Feb 14, 2008	19.87	19.87	19.00	19.66
2999	NYSE	SVT	Wed, Feb 13, 2008	18.49	19.00	18.30	19.00
2998	NYSE	SVT	Tue, Feb 12, 2008	17.10	18.35	17.10	17.85
2997	NYSE	SVT	Mon, Feb 11, 2008	16.46	17.05	16.15	17.05
2996	NYSE	SVT	Fri, Feb 8, 2008	15.75	16.00	15.72	16.00
2995	NYSE	SVT	Thu, Feb 7, 2008	15.90	15.90	15.55	15.70
2994	NYSE	SVT	Wed, Feb 6, 2008	15.70	15.70	15.70	15.70
2993	NYSE	SVT	Tue, Feb 5, 2008	15.50	15.70	15.30	15.70
2992	NYSE	SVT	Mon, Feb 4, 2008	15.70	15.70	14.75	15.70
2991	NYSE	SVT	Fri, Feb 1, 2008	15.58	15.85	15.10	15.70
2990	NYSE	SVT	Thu, Jan 31, 2008	13.75	14.70	13.75	14.70
2989	NYSE	SVT	Wed, Jan 30, 2008	14.31	14.39	14.00	14.05
2988	NYSE	SVT	Tue, Jan 29, 2008	14.39	14.39	14.39	14.39
2987	NYSE	SVT	Mon, Jan 28, 2008	14.33	14.39	14.25	14.39
2986	NYSE	SVT	Fri, Jan 25, 2008	14.50	14.60	13.89	14.12
2985	NYSE	SVT	Thu, Jan 24, 2008	13.67	14.75	13.67	14.35
2984	NYSE	SVT	Wed, Jan 23, 2008	14.80	14.80	12.95	13.75
2983	NYSE	SVT	Tue, Jan 22, 2008	15.70	15.90	13.00	14.65
2982	NYSE	SVT	Fri, Jan 18, 2008	15.59	16.52	15.50	15.95
2981	NYSE	SVT	Thu, Jan 17, 2008	17.23	17.23	15.70	16.05
2980	NYSE	SVT	Wed, Jan 16, 2008	17.20	17.20	14.46	16.50
2979	NYSE	SVT	Tue, Jan 15, 2008	17.25	17.25	16.90	17.00
2978	NYSE	SVT	Mon, Jan 14, 2008	17.45	17.45	16.30	17.25
2977	NYSE	SVT	Fri, Jan 11, 2008	16.30	17.05	15.06	16.85
2976	NYSE	SVT	Thu, Jan 10, 2008	15.55	16.50	15.55	16.35
2975	NYSE	SVT	Wed, Jan 9, 2008	15.95	15.95	15.29	15.48
2974	NYSE	SVT	Tue, Jan 8, 2008	15.00	16.40	15.00	15.64
2973	NYSE	SVT	Mon, Jan 7, 2008	14.75	15.00	14.32	15.00
2972	NYSE	SVT	Fri, Jan 4, 2008	14.33	14.55	14.19	14.19
2971	NYSE	SVT	Thu, Jan 3, 2008	15.24	15.35	14.55	14.70
2970	NYSE	SVT	Wed, Jan 2, 2008	14.80	15.99	14.40	14.92
2969	NYSE	SVT	Mon, Dec 31, 2007	14.15	14.50	14.10	14.50
2968	NYSE	SVT	Fri, Dec 28, 2007	14.00	14.00	14.00	14.00
2967	NYSE	SVT	Wed, Dec 26, 2007	13.70	14.00	13.50	14.00
2966	NYSE	SVT	Mon, Dec 24, 2007	13.20	14.00	13.20	13.45
2965	NYSE	SVT	Fri, Dec 21, 2007	12.25	13.25	12.12	13.25
2964	NYSE	SVT	Thu, Dec 20, 2007	12.40	12.40	12.40	12.40
2963	NYSE	SVT	Wed, Dec 19, 2007	12.55	12.55	12.30	12.30
2962	NYSE	SVT	Tue, Dec 18, 2007	12.10	12.70	12.10	12.40
2961	NYSE	SVT	Mon, Dec 17, 2007	12.30	12.30	12.00	12.00
2960	NYSE	SVT	Fri, Dec 14, 2007	12.00	12.50	12.00	12.50
2959	NYSE	SVT	Tue, Dec 11, 2007	12.00	12.10	12.00	12.00
2958	NYSE	SVT	Mon, Dec 10, 2007	11.60	12.00	11.40	12.00
2957	NYSE	SVT	Wed, Dec 5, 2007	11.80	12.45	11.75	11.75
2956	NYSE	SVT	Tue, Dec 4, 2007	11.85	11.85	11.35	11.63
2955	NYSE	SVT	Mon, Dec 3, 2007	12.37	12.37	11.95	11.95
2954	NYSE	SVT	Fri, Nov 30, 2007	13.05	13.05	10.12	12.40
2953	NYSE	SVT	Thu, Nov 29, 2007	13.05	13.05	13.05	13.05
2952	NYSE	SVT	Wed, Nov 28, 2007	12.95	13.85	12.95	13.20
2951	NYSE	SVT	Tue, Nov 27, 2007	12.80	12.80	12.80	12.80
2950	NYSE	SVT	Mon, Nov 26, 2007	13.00	13.20	12.75	12.75
2949	NYSE	SVT	Fri, Nov 23, 2007	12.65	12.80	12.44	12.80
2948	NYSE	SVT	Wed, Nov 21, 2007	11.50	12.74	11.30	12.74
2947	NYSE	SVT	Tue, Nov 20, 2007	11.80	11.80	11.55	11.75
2946	NYSE	SVT	Mon, Nov 19, 2007	13.25	13.37	11.41	12.00
2945	NYSE	SVT	Fri, Nov 16, 2007	13.25	13.30	13.00	13.25
2944	NYSE	SVT	Thu, Nov 15, 2007	13.60	13.60	12.80	12.80
2943	NYSE	SVT	Wed, Nov 14, 2007	13.05	14.90	12.04	13.38
2942	NYSE	SVT	Tue, Nov 13, 2007	12.80	13.15	12.80	13.15
2941	NYSE	SVT	Mon, Nov 12, 2007	12.76	12.92	12.75	12.92
2940	NYSE	SVT	Fri, Nov 9, 2007	13.35	13.35	12.80	12.85
2939	NYSE	SVT	Thu, Nov 8, 2007	13.50	13.50	12.04	13.50
2938	NYSE	SVT	Tue, Nov 6, 2007	13.50	13.75	13.50	13.75
2937	NYSE	SVT	Mon, Nov 5, 2007	13.50	13.85	13.20	13.20
2936	NYSE	SVT	Fri, Nov 2, 2007	13.50	13.50	13.50	13.50
2935	NYSE	SVT	Thu, Nov 1, 2007	13.60	13.72	13.00	13.72
2934	NYSE	SVT	Wed, Oct 31, 2007	14.15	14.15	13.52	13.70
2933	NYSE	SVT	Tue, Oct 30, 2007	14.00	14.39	14.00	14.39
2932	NYSE	SVT	Mon, Oct 29, 2007	15.40	15.40	13.66	14.20
2931	NYSE	SVT	Fri, Oct 26, 2007	15.85	16.00	15.60	15.60
2930	NYSE	SVT	Thu, Oct 25, 2007	16.00	16.00	15.75	15.75
2929	NYSE	SVT	Wed, Oct 24, 2007	15.50	15.98	15.50	15.98
2928	NYSE	SVT	Tue, Oct 23, 2007	15.25	15.45	10.41	15.45
2927	NYSE	SVT	Mon, Oct 22, 2007	15.00	15.00	14.90	15.00
2926	NYSE	SVT	Fri, Oct 19, 2007	14.60	14.80	14.40	14.80
2925	NYSE	SVT	Thu, Oct 18, 2007	14.15	14.60	13.85	14.60
2924	NYSE	SVT	Wed, Oct 17, 2007	14.65	15.45	13.65	14.50
2923	NYSE	SVT	Tue, Oct 16, 2007	15.00	15.25	14.50	14.65
2922	NYSE	SVT	Mon, Oct 15, 2007	15.15	15.30	15.10	15.30
2921	NYSE	SVT	Fri, Oct 12, 2007	15.50	15.60	15.35	15.40
2920	NYSE	SVT	Thu, Oct 11, 2007	15.40	15.72	15.25	15.72
2919	NYSE	SVT	Wed, Oct 10, 2007	15.15	15.45	15.05	15.14
2918	NYSE	SVT	Tue, Oct 9, 2007	13.80	15.56	13.53	15.02
2917	NYSE	SVT	Mon, Oct 8, 2007	14.25	15.00	13.09	13.67
2916	NYSE	SVT	Fri, Oct 5, 2007	14.45	15.00	14.30	14.44
2915	NYSE	SVT	Thu, Oct 4, 2007	14.55	14.73	14.40	14.40
2914	NYSE	SVT	Wed, Oct 3, 2007	14.05	14.30	14.00	14.30
2913	NYSE	SVT	Tue, Oct 2, 2007	16.90	16.90	14.90	15.25
2912	NYSE	SVT	Mon, Oct 1, 2007	16.50	16.80	16.50	16.80
2911	NYSE	SVT	Fri, Sep 28, 2007	16.35	16.72	16.35	16.50
2910	NYSE	SVT	Thu, Sep 27, 2007	16.00	16.45	16.00	16.40
2909	NYSE	SVT	Wed, Sep 26, 2007	16.20	16.50	16.00	16.00
2908	NYSE	SVT	Tue, Sep 25, 2007	16.35	16.35	16.20	16.35
2907	NYSE	SVT	Mon, Sep 24, 2007	16.35	16.40	16.35	16.40
2906	NYSE	SVT	Fri, Sep 21, 2007	15.75	16.50	15.75	16.20
2905	NYSE	SVT	Thu, Sep 20, 2007	16.00	16.25	15.90	16.10
2904	NYSE	SVT	Wed, Sep 19, 2007	16.00	16.25	15.50	16.20
2903	NYSE	SVT	Tue, Sep 18, 2007	15.60	16.25	15.60	16.07
2902	NYSE	SVT	Mon, Sep 17, 2007	15.65	15.85	15.40	15.85
2901	NYSE	SVT	Fri, Sep 14, 2007	15.65	16.00	14.75	15.85
2900	NYSE	SVT	Thu, Sep 13, 2007	16.00	16.00	15.85	15.98
2899	NYSE	SVT	Wed, Sep 12, 2007	16.50	16.50	16.00	16.25
2898	NYSE	SVT	Tue, Sep 11, 2007	16.15	16.45	16.15	16.45
2897	NYSE	SVT	Mon, Sep 10, 2007	16.65	16.65	16.15	16.30
2896	NYSE	SVT	Fri, Sep 7, 2007	16.40	16.71	16.00	16.65
2895	NYSE	SVT	Thu, Sep 6, 2007	15.11	17.00	15.11	16.50
2894	NYSE	SVT	Wed, Sep 5, 2007	15.25	15.50	15.15	15.20
2893	NYSE	SVT	Tue, Sep 4, 2007	15.00	15.55	14.80	15.05
2892	NYSE	SVT	Fri, Aug 31, 2007	13.15	15.25	12.60	14.87
2891	NYSE	SVT	Thu, Aug 30, 2007	13.80	13.80	9.55	13.00
2890	NYSE	SVT	Wed, Aug 29, 2007	14.80	14.80	14.20	14.24
2889	NYSE	SVT	Tue, Aug 28, 2007	15.10	15.10	14.74	14.90
2888	NYSE	SVT	Mon, Aug 27, 2007	15.55	15.55	14.50	15.00
2887	NYSE	SVT	Fri, Aug 24, 2007	15.65	15.81	14.65	15.55
2886	NYSE	SVT	Thu, Aug 23, 2007	16.25	16.48	14.25	15.70
2885	NYSE	SVT	Wed, Aug 22, 2007	12.55	15.00	12.55	14.66
2884	NYSE	SVT	Tue, Aug 21, 2007	11.74	12.60	11.74	12.40
2883	NYSE	SVT	Mon, Aug 20, 2007	11.70	11.75	11.70	11.75
2882	NYSE	SVT	Fri, Aug 17, 2007	11.25	11.61	11.20	11.61
2881	NYSE	SVT	Thu, Aug 16, 2007	11.55	11.55	11.10	11.10
2880	NYSE	SVT	Wed, Aug 15, 2007	11.50	11.50	11.50	11.50
2879	NYSE	SVT	Tue, Aug 14, 2007	11.15	11.70	11.10	11.65
2878	NYSE	SVT	Mon, Aug 13, 2007	10.89	11.05	10.89	11.05
2877	NYSE	SVT	Wed, Aug 8, 2007	10.55	10.70	10.55	10.70
2876	NYSE	SVT	Fri, Aug 3, 2007	10.70	10.70	10.65	10.69
2875	NYSE	SVT	Wed, Aug 1, 2007	11.10	11.10	10.65	10.76
2874	NYSE	SVT	Tue, Jul 31, 2007	11.20	11.20	11.20	11.20
2873	NYSE	SVT	Mon, Jul 30, 2007	11.40	11.40	11.40	11.40
2872	NYSE	SVT	Fri, Jul 27, 2007	11.30	11.40	11.30	11.40
2871	NYSE	SVT	Thu, Jul 26, 2007	11.25	11.40	11.20	11.40
2870	NYSE	SVT	Wed, Jul 25, 2007	11.60	11.60	11.40	11.50
2869	NYSE	SVT	Mon, Jul 23, 2007	11.40	11.65	11.24	11.65
2868	NYSE	SVT	Fri, Jul 20, 2007	10.80	11.35	10.80	11.35
2867	NYSE	SVT	Thu, Jul 19, 2007	11.05	11.05	10.78	10.89
2866	NYSE	SVT	Tue, Jul 17, 2007	11.20	11.25	11.10	11.10
2865	NYSE	SVT	Fri, Jul 13, 2007	11.30	11.30	11.25	11.25
2864	NYSE	SVT	Thu, Jul 12, 2007	11.15	11.15	11.15	11.15
2863	NYSE	SVT	Wed, Jul 11, 2007	11.05	11.25	11.05	11.25
2862	NYSE	SVT	Mon, Jul 9, 2007	10.90	11.25	10.90	11.25
2861	NYSE	SVT	Fri, Jul 6, 2007	10.75	10.90	10.75	10.89
2860	NYSE	SVT	Thu, Jul 5, 2007	10.75	10.75	10.60	10.75
2859	NYSE	SVT	Tue, Jul 3, 2007	10.85	10.85	10.70	10.70
2858	NYSE	SVT	Mon, Jul 2, 2007	10.85	10.85	10.85	10.85
2857	NYSE	SVT	Wed, Jun 27, 2007	10.80	10.90	10.80	10.80
2856	NYSE	SVT	Tue, Jun 26, 2007	10.75	10.90	10.75	10.90
2855	NYSE	SVT	Fri, Jun 22, 2007	10.60	10.70	10.60	10.70
2854	NYSE	SVT	Thu, Jun 21, 2007	10.80	12.00	10.35	10.70
2853	NYSE	SVT	Wed, Jun 20, 2007	10.80	11.50	10.70	11.50
2852	NYSE	SVT	Tue, Jun 19, 2007	10.10	10.80	10.10	10.80
2851	NYSE	SVT	Mon, Jun 18, 2007	10.00	10.02	10.00	10.02
2850	NYSE	SVT	Fri, Jun 15, 2007	10.05	10.05	10.05	10.05
2849	NYSE	SVT	Thu, Jun 14, 2007	10.05	10.20	9.95	10.05
2848	NYSE	SVT	Wed, Jun 13, 2007	9.50	10.00	9.50	10.00
2847	NYSE	SVT	Tue, Jun 12, 2007	9.40	9.50	9.40	9.50
2846	NYSE	SVT	Mon, Jun 11, 2007	8.85	9.50	8.85	9.50
2845	NYSE	SVT	Fri, Jun 8, 2007	9.00	9.00	8.60	8.75
2844	NYSE	SVT	Thu, Jun 7, 2007	9.11	9.11	8.97	8.97
2843	NYSE	SVT	Mon, Jun 4, 2007	9.20	9.30	9.20	9.30
2842	NYSE	SVT	Fri, Jun 1, 2007	9.20	9.20	9.20	9.20
2841	NYSE	SVT	Thu, May 31, 2007	9.10	9.25	9.10	9.20
2840	NYSE	SVT	Wed, May 30, 2007	8.75	9.00	8.42	9.00
2839	NYSE	SVT	Tue, May 29, 2007	9.10	9.10	8.70	8.80
2838	NYSE	SVT	Thu, May 24, 2007	9.20	9.20	9.15	9.15
2837	NYSE	SVT	Tue, May 22, 2007	9.05	9.25	9.05	9.25
2836	NYSE	SVT	Mon, May 21, 2007	9.05	9.05	9.00	9.05
2835	NYSE	SVT	Fri, May 18, 2007	9.20	9.20	9.00	9.00
2834	NYSE	SVT	Thu, May 17, 2007	9.30	9.30	9.30	9.30
2833	NYSE	SVT	Tue, May 15, 2007	9.30	9.35	9.30	9.35
2832	NYSE	SVT	Fri, May 11, 2007	9.10	9.25	9.10	9.25
2831	NYSE	SVT	Mon, May 7, 2007	8.95	9.05	8.95	9.03
2830	NYSE	SVT	Fri, May 4, 2007	9.00	9.00	8.55	8.85
2829	NYSE	SVT	Tue, May 1, 2007	8.49	8.95	8.49	8.95
2828	NYSE	SVT	Mon, Apr 30, 2007	9.19	9.19	8.34	8.35
2827	NYSE	SVT	Wed, Apr 25, 2007	9.25	9.25	9.05	9.19
2826	NYSE	SVT	Mon, Apr 23, 2007	9.41	9.41	9.30	9.30
2825	NYSE	SVT	Fri, Apr 20, 2007	9.19	9.44	9.13	9.31
2824	NYSE	SVT	Thu, Apr 19, 2007	9.09	9.40	9.08	9.11
2823	NYSE	SVT	Wed, Apr 18, 2007	9.22	9.34	9.15	9.30
2822	NYSE	SVT	Tue, Apr 17, 2007	9.28	9.41	9.25	9.30
2821	NYSE	SVT	Mon, Apr 16, 2007	9.34	9.43	9.22	9.38
2820	NYSE	SVT	Fri, Apr 13, 2007	9.30	9.30	9.24	9.25
2819	NYSE	SVT	Thu, Apr 12, 2007	9.43	9.43	9.33	9.36
2818	NYSE	SVT	Wed, Apr 11, 2007	9.17	9.38	9.14	9.38
2817	NYSE	SVT	Tue, Apr 10, 2007	9.32	9.44	9.25	9.25
2816	NYSE	SVT	Mon, Apr 9, 2007	9.49	9.49	9.10	9.22
2815	NYSE	SVT	Thu, Apr 5, 2007	9.34	9.38	9.34	9.38
2814	NYSE	SVT	Wed, Apr 4, 2007	9.34	9.40	9.34	9.39
2813	NYSE	SVT	Tue, Apr 3, 2007	9.39	9.49	9.35	9.41
2812	NYSE	SVT	Mon, Apr 2, 2007	9.39	9.40	9.21	9.30
2811	NYSE	SVT	Fri, Mar 30, 2007	9.45	9.45	8.94	9.30
2810	NYSE	SVT	Thu, Mar 29, 2007	9.45	9.47	9.38	9.38
2809	NYSE	SVT	Wed, Mar 28, 2007	9.53	9.70	9.50	9.54
2808	NYSE	SVT	Tue, Mar 27, 2007	9.50	9.63	9.47	9.52
2807	NYSE	SVT	Mon, Mar 26, 2007	9.44	9.64	9.44	9.49
2806	NYSE	SVT	Fri, Mar 23, 2007	9.54	9.70	9.38	9.47
2805	NYSE	SVT	Thu, Mar 22, 2007	9.55	9.64	9.45	9.54
2804	NYSE	SVT	Wed, Mar 21, 2007	9.70	9.79	9.60	9.79
2803	NYSE	SVT	Tue, Mar 20, 2007	9.83	9.95	9.26	9.60
2802	NYSE	SVT	Mon, Mar 19, 2007	9.75	10.00	9.26	9.76
2801	NYSE	SVT	Fri, Mar 16, 2007	10.11	10.19	9.30	9.79
2800	NYSE	SVT	Thu, Mar 15, 2007	10.21	10.34	10.19	10.34
2799	NYSE	SVT	Wed, Mar 14, 2007	10.39	10.39	9.90	10.23
2798	NYSE	SVT	Tue, Mar 13, 2007	10.43	10.46	10.24	10.33
2797	NYSE	SVT	Mon, Mar 12, 2007	10.00	10.45	10.00	10.39
2796	NYSE	SVT	Fri, Mar 9, 2007	9.80	9.99	9.58	9.99
2795	NYSE	SVT	Thu, Mar 8, 2007	9.86	10.07	9.60	9.82
2794	NYSE	SVT	Wed, Mar 7, 2007	10.05	10.05	9.65	9.88
2793	NYSE	SVT	Tue, Mar 6, 2007	9.70	10.05	9.70	9.86
2792	NYSE	SVT	Mon, Mar 5, 2007	9.25	9.60	9.25	9.51
2791	NYSE	SVT	Fri, Mar 2, 2007	8.61	9.30	8.61	9.15
2790	NYSE	SVT	Thu, Mar 1, 2007	8.75	8.75	8.35	8.74
2789	NYSE	SVT	Wed, Feb 28, 2007	8.84	8.85	8.76	8.76
2788	NYSE	SVT	Tue, Feb 27, 2007	8.70	8.80	8.70	8.80
2787	NYSE	SVT	Mon, Feb 26, 2007	8.49	8.74	8.49	8.74
2786	NYSE	SVT	Fri, Feb 23, 2007	8.29	8.50	8.29	8.50
2785	NYSE	SVT	Wed, Feb 21, 2007	8.24	8.34	8.24	8.34
2784	NYSE	SVT	Tue, Feb 20, 2007	8.22	8.24	8.20	8.24
2783	NYSE	SVT	Thu, Feb 15, 2007	8.25	8.25	8.25	8.25
2782	NYSE	SVT	Tue, Feb 13, 2007	8.30	8.30	8.30	8.30
2781	NYSE	SVT	Thu, Feb 8, 2007	8.44	8.45	8.44	8.45
2780	NYSE	SVT	Tue, Feb 6, 2007	8.31	8.31	8.31	8.31
2779	NYSE	SVT	Fri, Feb 2, 2007	8.31	8.31	8.31	8.31
2778	NYSE	SVT	Wed, Jan 24, 2007	8.31	8.40	8.31	8.40
2777	NYSE	SVT	Tue, Jan 23, 2007	8.42	8.50	8.31	8.31
2776	NYSE	SVT	Tue, Jan 16, 2007	8.46	8.51	8.31	8.51
2775	NYSE	SVT	Fri, Jan 12, 2007	8.48	8.56	8.48	8.56
2774	NYSE	SVT	Thu, Jan 11, 2007	8.48	8.54	8.48	8.54
2773	NYSE	SVT	Tue, Jan 9, 2007	8.45	8.53	8.45	8.52
2772	NYSE	SVT	Mon, Jan 8, 2007	8.40	8.48	8.30	8.35
2771	NYSE	SVT	Fri, Jan 5, 2007	8.30	8.34	8.30	8.34
2770	NYSE	SVT	Wed, Jan 3, 2007	8.35	8.35	8.30	8.35
2769	NYSE	SVT	Thu, Dec 28, 2006	8.23	8.36	8.23	8.35
2768	NYSE	SVT	Tue, Dec 26, 2006	7.95	8.20	7.95	8.20
2767	NYSE	SVT	Thu, Dec 21, 2006	7.84	7.85	7.84	7.84
2766	NYSE	SVT	Wed, Dec 20, 2006	7.76	7.76	7.76	7.76
2765	NYSE	SVT	Fri, Dec 15, 2006	7.60	7.80	7.60	7.75
2764	NYSE	SVT	Thu, Dec 14, 2006	7.75	7.75	7.70	7.70
2763	NYSE	SVT	Thu, Dec 7, 2006	7.90	7.90	7.85	7.85
2762	NYSE	SVT	Mon, Dec 4, 2006	8.00	8.00	8.00	8.00
2761	NYSE	SVT	Fri, Dec 1, 2006	8.10	8.10	8.10	8.10
2760	NYSE	SVT	Tue, Nov 28, 2006	8.10	8.10	8.10	8.10
2759	NYSE	SVT	Mon, Nov 27, 2006	8.15	8.20	8.15	8.20
2758	NYSE	SVT	Wed, Nov 22, 2006	8.50	8.50	8.10	8.10
2757	NYSE	SVT	Tue, Nov 21, 2006	8.60	8.75	8.40	8.40
2756	NYSE	SVT	Fri, Nov 17, 2006	8.70	8.70	8.50	8.50
2755	NYSE	SVT	Thu, Nov 16, 2006	8.90	8.90	8.75	8.75
2754	NYSE	SVT	Wed, Nov 15, 2006	9.30	9.30	9.00	9.00
2753	NYSE	SVT	Tue, Nov 14, 2006	9.70	9.70	9.40	9.40
2752	NYSE	SVT	Mon, Nov 13, 2006	9.70	9.72	9.70	9.72
2751	NYSE	SVT	Fri, Nov 10, 2006	9.65	9.75	9.50	9.60
2750	NYSE	SVT	Thu, Nov 9, 2006	9.50	9.55	9.50	9.55
2749	NYSE	SVT	Wed, Nov 8, 2006	9.64	9.64	9.64	9.65
2748	NYSE	SVT	Tue, Nov 7, 2006	9.45	9.55	9.45	9.55
2747	NYSE	SVT	Mon, Nov 6, 2006	9.20	9.30	9.20	9.30
2746	NYSE	SVT	Fri, Nov 3, 2006	9.30	9.30	9.30	9.30
2745	NYSE	SVT	Thu, Nov 2, 2006	9.35	9.40	9.30	9.35
2744	NYSE	SVT	Wed, Nov 1, 2006	9.45	9.45	9.40	9.40
2743	NYSE	SVT	Mon, Oct 30, 2006	9.50	9.50	9.40	9.41
2742	NYSE	SVT	Thu, Oct 26, 2006	9.65	9.65	9.55	9.60
2741	NYSE	SVT	Wed, Oct 25, 2006	9.60	9.74	9.60	9.74
2740	NYSE	SVT	Tue, Oct 24, 2006	9.68	9.90	9.60	9.60
2739	NYSE	SVT	Mon, Oct 23, 2006	9.09	9.60	9.09	9.60
2738	NYSE	SVT	Fri, Oct 20, 2006	9.00	9.00	8.82	8.99
2737	NYSE	SVT	Thu, Oct 19, 2006	9.05	9.10	9.05	9.06
2736	NYSE	SVT	Wed, Oct 18, 2006	8.52	9.15	8.52	9.15
2735	NYSE	SVT	Tue, Oct 17, 2006	8.85	8.85	8.30	8.50
2734	NYSE	SVT	Mon, Oct 16, 2006	8.10	8.75	8.10	8.70
2733	NYSE	SVT	Fri, Oct 13, 2006	7.14	8.20	7.10	8.20
2732	NYSE	SVT	Thu, Oct 12, 2006	6.44	7.00	6.44	6.95
2731	NYSE	SVT	Wed, Oct 11, 2006	6.30	6.40	6.15	6.40
2730	NYSE	SVT	Mon, Oct 9, 2006	6.50	6.50	6.25	6.25
2729	NYSE	SVT	Fri, Oct 6, 2006	6.40	6.40	6.40	6.40
2728	NYSE	SVT	Wed, Oct 4, 2006	6.15	6.30	6.15	6.30
2727	NYSE	SVT	Tue, Oct 3, 2006	6.15	6.16	6.15	6.16
2726	NYSE	SVT	Mon, Oct 2, 2006	6.20	6.20	6.15	6.15
2725	NYSE	SVT	Wed, Sep 27, 2006	6.35	6.35	6.05	6.15
2724	NYSE	SVT	Tue, Sep 26, 2006	6.40	6.40	6.40	6.40
2723	NYSE	SVT	Mon, Sep 25, 2006	6.45	6.45	6.45	6.45
2722	NYSE	SVT	Thu, Sep 21, 2006	6.55	6.55	6.55	6.55
2721	NYSE	SVT	Wed, Sep 20, 2006	6.50	6.50	6.50	6.50
2720	NYSE	SVT	Mon, Sep 18, 2006	6.55	6.60	6.55	6.60
2719	NYSE	SVT	Fri, Sep 15, 2006	6.65	6.65	6.40	6.60
2718	NYSE	SVT	Wed, Sep 13, 2006	6.55	6.60	6.50	6.55
2717	NYSE	SVT	Mon, Sep 11, 2006	6.70	6.70	6.58	6.63
2716	NYSE	SVT	Wed, Sep 6, 2006	6.75	6.80	6.70	6.80
2715	NYSE	SVT	Mon, Aug 28, 2006	6.77	6.80	6.72	6.77
2714	NYSE	SVT	Thu, Aug 24, 2006	6.70	6.82	6.65	6.80
2713	NYSE	SVT	Wed, Aug 23, 2006	6.55	6.60	6.55	6.58
2712	NYSE	SVT	Mon, Aug 21, 2006	6.55	6.65	6.50	6.60
2711	NYSE	SVT	Fri, Aug 18, 2006	6.57	6.60	6.50	6.60
2710	NYSE	SVT	Thu, Aug 17, 2006	6.55	6.60	6.44	6.60
2709	NYSE	SVT	Wed, Aug 16, 2006	6.66	6.66	6.51	6.51
2708	NYSE	SVT	Tue, Aug 15, 2006	6.70	6.72	6.70	6.70
2707	NYSE	SVT	Mon, Aug 14, 2006	6.75	6.75	6.75	6.75
2706	NYSE	SVT	Fri, Aug 11, 2006	6.80	6.80	6.80	6.80
2705	NYSE	SVT	Thu, Aug 10, 2006	6.85	6.85	6.80	6.80
2704	NYSE	SVT	Fri, Aug 4, 2006	6.85	6.90	6.80	6.90
2703	NYSE	SVT	Thu, Aug 3, 2006	6.80	6.80	6.70	6.80
2702	NYSE	SVT	Wed, Aug 2, 2006	7.10	7.10	6.55	6.83
2701	NYSE	SVT	Fri, Jul 28, 2006	7.11	7.11	7.11	7.11
2700	NYSE	SVT	Wed, Jul 26, 2006	7.16	7.20	7.10	7.20
2699	NYSE	SVT	Mon, Jul 24, 2006	6.96	7.10	6.96	7.10
2698	NYSE	SVT	Fri, Jul 21, 2006	7.00	7.00	6.95	6.95
2697	NYSE	SVT	Thu, Jul 20, 2006	7.05	7.10	7.05	7.10
2696	NYSE	SVT	Wed, Jul 19, 2006	6.85	6.95	6.80	6.95
2695	NYSE	SVT	Tue, Jul 18, 2006	6.75	6.75	6.75	6.75
2694	NYSE	SVT	Fri, Jul 14, 2006	6.70	6.70	6.70	6.70
2693	NYSE	SVT	Thu, Jul 13, 2006	6.65	6.65	6.60	6.61
2692	NYSE	SVT	Wed, Jul 12, 2006	6.53	6.65	6.52	6.65
2691	NYSE	SVT	Tue, Jul 11, 2006	6.20	6.60	6.20	6.60
2690	NYSE	SVT	Mon, Jul 10, 2006	6.20	6.30	6.20	6.30
2689	NYSE	SVT	Fri, Jul 7, 2006	6.20	6.35	6.20	6.30
2688	NYSE	SVT	Thu, Jul 6, 2006	6.20	6.20	6.20	6.20
2687	NYSE	SVT	Wed, Jul 5, 2006	6.25	6.25	6.10	6.11
2686	NYSE	SVT	Mon, Jul 3, 2006	6.25	6.30	6.25	6.30
2685	NYSE	SVT	Fri, Jun 30, 2006	6.15	6.35	6.15	6.35
2684	NYSE	SVT	Thu, Jun 29, 2006	6.05	6.05	6.05	6.05
2683	NYSE	SVT	Tue, Jun 27, 2006	6.00	6.00	6.00	6.00
2682	NYSE	SVT	Mon, Jun 26, 2006	6.00	6.08	5.99	5.99
2681	NYSE	SVT	Fri, Jun 23, 2006	5.95	5.98	5.95	5.95
2680	NYSE	SVT	Thu, Jun 22, 2006	6.00	6.00	6.00	6.00
2679	NYSE	SVT	Wed, Jun 21, 2006	5.95	5.95	5.95	5.95
2678	NYSE	SVT	Tue, Jun 20, 2006	6.05	6.05	6.00	6.00
2677	NYSE	SVT	Mon, Jun 19, 2006	6.10	6.10	6.10	6.10
2676	NYSE	SVT	Fri, Jun 16, 2006	6.05	6.05	6.05	6.05
2675	NYSE	SVT	Thu, Jun 15, 2006	6.00	6.05	5.98	6.00
2674	NYSE	SVT	Wed, Jun 14, 2006	5.90	5.95	5.90	5.95
2673	NYSE	SVT	Tue, Jun 13, 2006	5.95	5.95	5.95	5.95
2672	NYSE	SVT	Mon, Jun 12, 2006	5.95	6.00	5.95	6.00
2671	NYSE	SVT	Thu, Jun 8, 2006	5.98	5.98	5.98	5.98
2670	NYSE	SVT	Tue, Jun 6, 2006	5.95	5.98	5.95	5.98
2669	NYSE	SVT	Mon, Jun 5, 2006	5.95	5.95	5.95	5.95
2668	NYSE	SVT	Fri, Jun 2, 2006	5.92	6.00	5.92	6.00
2667	NYSE	SVT	Thu, Jun 1, 2006	5.95	5.95	5.80	5.80
2666	NYSE	SVT	Wed, May 31, 2006	6.00	6.00	5.86	5.86
2665	NYSE	SVT	Tue, May 30, 2006	5.95	5.95	5.95	5.95
2664	NYSE	SVT	Fri, May 26, 2006	6.00	6.00	6.00	6.00
2663	NYSE	SVT	Thu, May 25, 2006	6.00	6.00	5.90	5.90
2662	NYSE	SVT	Wed, May 24, 2006	6.00	6.00	6.00	6.00
2661	NYSE	SVT	Tue, May 23, 2006	5.95	6.05	5.95	5.95
2660	NYSE	SVT	Fri, May 19, 2006	5.85	5.85	5.85	5.85
2659	NYSE	SVT	Thu, May 18, 2006	5.90	5.90	5.85	5.85
2658	NYSE	SVT	Wed, May 17, 2006	6.00	6.00	5.90	5.98
2657	NYSE	SVT	Tue, May 16, 2006	6.30	6.30	6.00	6.02
2656	NYSE	SVT	Mon, May 15, 2006	6.80	6.80	6.31	6.35
2655	NYSE	SVT	Fri, May 12, 2006	6.85	6.85	6.80	6.80
2654	NYSE	SVT	Thu, May 11, 2006	7.22	7.27	6.90	6.90
2653	NYSE	SVT	Wed, May 10, 2006	7.40	7.40	7.32	7.40
2652	NYSE	SVT	Tue, May 9, 2006	7.40	7.40	7.40	7.40
2651	NYSE	SVT	Mon, May 8, 2006	7.50	7.60	7.50	7.55
2650	NYSE	SVT	Fri, May 5, 2006	7.50	7.50	7.50	7.50
2649	NYSE	SVT	Thu, May 4, 2006	7.62	7.65	7.42	7.42
2648	NYSE	SVT	Wed, May 3, 2006	7.95	7.95	7.55	7.65
2647	NYSE	SVT	Tue, May 2, 2006	8.15	8.15	8.05	8.05
2646	NYSE	SVT	Mon, May 1, 2006	8.25	8.45	8.19	8.19
2645	NYSE	SVT	Fri, Apr 28, 2006	8.85	8.85	8.30	8.30
2644	NYSE	SVT	Thu, Apr 27, 2006	8.21	8.93	8.10	8.90
2643	NYSE	SVT	Wed, Apr 26, 2006	8.10	8.10	8.05	8.10
2642	NYSE	SVT	Tue, Apr 25, 2006	8.05	8.05	8.05	8.05
2641	NYSE	SVT	Mon, Apr 24, 2006	8.10	8.10	8.06	8.06
2640	NYSE	SVT	Fri, Apr 21, 2006	8.40	8.44	8.00	8.10
2639	NYSE	SVT	Thu, Apr 20, 2006	8.70	8.75	8.20	8.49
2638	NYSE	SVT	Wed, Apr 19, 2006	8.90	8.90	8.75	8.75
2637	NYSE	SVT	Tue, Apr 18, 2006	9.20	9.20	9.00	9.00
2636	NYSE	SVT	Mon, Apr 17, 2006	9.00	9.15	9.00	9.15
2635	NYSE	SVT	Thu, Apr 13, 2006	9.05	9.05	8.90	8.90
2634	NYSE	SVT	Tue, Apr 11, 2006	9.00	9.08	9.00	9.08
2633	NYSE	SVT	Mon, Apr 10, 2006	9.15	9.25	8.95	9.05
2632	NYSE	SVT	Fri, Apr 7, 2006	9.02	9.23	9.02	9.10
2631	NYSE	SVT	Thu, Apr 6, 2006	8.90	8.97	8.90	8.97
2630	NYSE	SVT	Wed, Apr 5, 2006	8.75	8.98	8.75	8.98
2629	NYSE	SVT	Tue, Apr 4, 2006	8.64	8.72	8.64	8.72
2628	NYSE	SVT	Mon, Apr 3, 2006	8.45	8.75	8.05	8.62
2627	NYSE	SVT	Fri, Mar 31, 2006	9.12	10.30	8.00	8.40
2626	NYSE	SVT	Thu, Mar 30, 2006	9.11	9.15	9.09	9.09
2625	NYSE	SVT	Wed, Mar 29, 2006	8.80	9.15	8.80	9.10
2624	NYSE	SVT	Tue, Mar 28, 2006	8.68	8.70	8.30	8.70
2623	NYSE	SVT	Mon, Mar 27, 2006	8.85	8.85	8.70	8.78
2622	NYSE	SVT	Fri, Mar 24, 2006	8.85	9.00	8.82	8.90
2621	NYSE	SVT	Thu, Mar 23, 2006	8.95	9.00	8.95	9.00
2620	NYSE	SVT	Wed, Mar 22, 2006	8.95	9.00	8.95	9.00
2619	NYSE	SVT	Tue, Mar 21, 2006	8.80	9.00	8.73	8.95
2618	NYSE	SVT	Mon, Mar 20, 2006	8.83	8.88	8.73	8.73
2617	NYSE	SVT	Fri, Mar 17, 2006	8.58	8.78	8.55	8.78
2616	NYSE	SVT	Thu, Mar 16, 2006	7.70	8.70	7.70	8.60
2615	NYSE	SVT	Wed, Mar 15, 2006	7.65	7.75	7.65	7.75
2614	NYSE	SVT	Tue, Mar 14, 2006	7.25	7.65	7.25	7.65
2613	NYSE	SVT	Thu, Mar 9, 2006	7.18	7.20	7.15	7.20
2612	NYSE	SVT	Wed, Mar 8, 2006	7.15	7.20	7.09	7.20
2611	NYSE	SVT	Tue, Mar 7, 2006	7.25	7.32	7.15	7.15
2610	NYSE	SVT	Mon, Mar 6, 2006	6.85	7.25	6.85	7.25
2609	NYSE	SVT	Fri, Mar 3, 2006	6.70	6.75	6.70	6.75
2608	NYSE	SVT	Wed, Mar 1, 2006	6.80	6.85	6.71	6.85
2607	NYSE	SVT	Tue, Feb 28, 2006	7.05	7.05	6.90	6.90
2606	NYSE	SVT	Mon, Feb 27, 2006	7.10	7.15	7.10	7.15
2605	NYSE	SVT	Wed, Feb 22, 2006	7.35	7.35	7.20	7.20
2604	NYSE	SVT	Tue, Feb 21, 2006	7.25	7.25	7.25	7.25
2603	NYSE	SVT	Fri, Feb 17, 2006	7.25	7.25	7.20	7.20
2602	NYSE	SVT	Thu, Feb 16, 2006	7.08	7.35	7.08	7.30
2601	NYSE	SVT	Fri, Feb 10, 2006	6.96	7.15	6.96	7.15
2600	NYSE	SVT	Thu, Feb 9, 2006	6.95	7.00	6.90	6.91
2599	NYSE	SVT	Wed, Feb 8, 2006	6.90	6.90	6.90	6.90
2598	NYSE	SVT	Tue, Feb 7, 2006	6.80	6.80	6.75	6.80
2597	NYSE	SVT	Mon, Feb 6, 2006	6.90	6.90	6.90	6.90
2596	NYSE	SVT	Fri, Feb 3, 2006	7.00	7.10	7.00	7.10
2595	NYSE	SVT	Thu, Feb 2, 2006	7.05	7.05	6.95	6.95
2594	NYSE	SVT	Wed, Feb 1, 2006	6.70	7.15	6.70	7.15
2593	NYSE	SVT	Tue, Jan 31, 2006	6.80	6.80	6.65	6.65
2592	NYSE	SVT	Mon, Jan 30, 2006	6.79	6.84	6.65	6.70
2591	NYSE	SVT	Fri, Jan 27, 2006	7.00	7.04	6.80	6.80
2590	NYSE	SVT	Thu, Jan 26, 2006	6.69	7.25	6.69	7.00
2589	NYSE	SVT	Wed, Jan 25, 2006	6.35	6.59	6.35	6.59
2588	NYSE	SVT	Tue, Jan 24, 2006	6.40	6.40	6.30	6.30
2587	NYSE	SVT	Mon, Jan 23, 2006	5.80	6.60	5.80	6.35
2586	NYSE	SVT	Fri, Jan 20, 2006	5.55	5.85	5.55	5.85
2585	NYSE	SVT	Thu, Jan 19, 2006	5.65	5.75	5.55	5.75
2584	NYSE	SVT	Wed, Jan 18, 2006	4.90	5.75	4.90	5.65
2583	NYSE	SVT	Tue, Jan 17, 2006	4.80	4.90	4.80	4.90
2582	NYSE	SVT	Thu, Jan 12, 2006	4.75	4.75	4.75	4.75
2581	NYSE	SVT	Tue, Jan 10, 2006	4.70	4.70	4.70	4.70
2580	NYSE	SVT	Fri, Jan 6, 2006	4.70	4.70	4.70	4.70
2579	NYSE	SVT	Thu, Jan 5, 2006	4.71	4.71	4.70	4.70
2578	NYSE	SVT	Wed, Jan 4, 2006	4.70	4.70	4.70	4.70
2577	NYSE	SVT	Thu, Dec 29, 2005	4.70	4.70	4.70	4.70
2576	NYSE	SVT	Wed, Dec 28, 2005	4.74	4.75	4.74	4.75
2575	NYSE	SVT	Fri, Dec 23, 2005	4.74	4.74	4.74	4.74
2574	NYSE	SVT	Wed, Dec 21, 2005	4.64	4.64	4.64	4.64
2573	NYSE	SVT	Tue, Dec 20, 2005	4.61	4.61	4.61	4.61
2572	NYSE	SVT	Mon, Dec 19, 2005	4.58	4.58	4.58	4.58
2571	NYSE	SVT	Fri, Dec 16, 2005	4.42	4.55	4.30	4.55
2570	NYSE	SVT	Mon, Dec 12, 2005	4.50	4.50	4.50	4.50
2569	NYSE	SVT	Fri, Dec 9, 2005	4.45	4.45	4.45	4.45
2568	NYSE	SVT	Wed, Dec 7, 2005	4.53	4.53	4.50	4.50
2567	NYSE	SVT	Tue, Dec 6, 2005	4.50	4.50	4.50	4.50
2566	NYSE	SVT	Fri, Dec 2, 2005	4.50	4.50	4.50	4.50
2565	NYSE	SVT	Mon, Nov 28, 2005	4.40	4.55	4.40	4.50
2564	NYSE	SVT	Fri, Nov 25, 2005	4.30	4.30	4.30	4.30
2563	NYSE	SVT	Wed, Nov 23, 2005	4.30	4.30	4.30	4.30
2562	NYSE	SVT	Tue, Nov 22, 2005	4.20	4.20	4.20	4.20
2561	NYSE	SVT	Mon, Nov 21, 2005	4.23	4.23	4.15	4.15
2560	NYSE	SVT	Fri, Nov 18, 2005	4.15	4.40	4.15	4.40
2559	NYSE	SVT	Thu, Nov 17, 2005	4.02	4.10	4.02	4.10
2558	NYSE	SVT	Tue, Nov 15, 2005	4.20	4.20	4.05	4.05
2557	NYSE	SVT	Thu, Nov 3, 2005	4.10	4.10	4.10	4.10
2556	NYSE	SVT	Wed, Nov 2, 2005	4.10	4.10	4.05	4.05
2555	NYSE	SVT	Mon, Oct 31, 2005	4.10	4.15	4.10	4.15
2554	NYSE	SVT	Thu, Oct 20, 2005	4.05	4.05	4.05	4.05
2553	NYSE	SVT	Wed, Oct 19, 2005	3.97	3.97	3.97	3.97
2552	NYSE	SVT	Tue, Oct 18, 2005	3.97	3.97	3.97	3.97
2551	NYSE	SVT	Fri, Oct 14, 2005	3.97	3.97	3.97	3.97
2550	NYSE	SVT	Thu, Oct 13, 2005	3.98	3.98	3.97	3.97
2549	NYSE	SVT	Fri, Oct 7, 2005	3.90	4.00	3.85	4.00
2548	NYSE	SVT	Thu, Oct 6, 2005	3.92	4.01	3.91	4.01
2547	NYSE	SVT	Wed, Oct 5, 2005	4.01	4.01	4.01	4.01
2546	NYSE	SVT	Tue, Oct 4, 2005	4.10	4.10	4.10	4.10
2545	NYSE	SVT	Mon, Oct 3, 2005	4.06	4.10	4.06	4.10
2544	NYSE	SVT	Thu, Sep 29, 2005	4.10	4.10	4.10	4.10
2543	NYSE	SVT	Wed, Sep 28, 2005	4.15	4.15	4.15	4.15
2542	NYSE	SVT	Tue, Sep 27, 2005	4.25	4.30	4.20	4.25
2541	NYSE	SVT	Tue, Sep 20, 2005	4.30	4.30	4.30	4.30
2540	NYSE	SVT	Mon, Sep 19, 2005	4.35	4.35	4.20	4.25
2539	NYSE	SVT	Fri, Sep 16, 2005	4.45	4.45	4.45	4.45
2538	NYSE	SVT	Wed, Sep 14, 2005	4.45	4.45	4.45	4.45
2537	NYSE	SVT	Fri, Sep 9, 2005	4.45	4.45	4.45	4.45
2536	NYSE	SVT	Thu, Sep 8, 2005	4.45	4.55	4.45	4.55
2535	NYSE	SVT	Tue, Sep 6, 2005	4.55	4.55	4.55	4.55
2534	NYSE	SVT	Fri, Sep 2, 2005	4.55	4.55	4.45	4.45
2533	NYSE	SVT	Tue, Aug 30, 2005	4.55	4.55	4.55	4.55
2532	NYSE	SVT	Mon, Aug 29, 2005	4.60	4.60	4.60	4.60
2531	NYSE	SVT	Fri, Aug 19, 2005	4.54	4.54	4.54	4.54
2530	NYSE	SVT	Mon, Aug 15, 2005	4.64	4.64	4.64	4.64
2529	NYSE	SVT	Fri, Aug 12, 2005	4.64	4.64	4.64	4.64
2528	NYSE	SVT	Thu, Aug 11, 2005	4.75	4.75	4.75	4.75
2527	NYSE	SVT	Tue, Aug 9, 2005	4.75	4.75	4.75	4.75
2526	NYSE	SVT	Mon, Aug 8, 2005	4.85	4.85	4.85	4.85
2525	NYSE	SVT	Fri, Aug 5, 2005	4.95	4.95	4.72	4.72
2524	NYSE	SVT	Thu, Aug 4, 2005	5.05	5.05	5.00	5.00
2523	NYSE	SVT	Wed, Aug 3, 2005	4.96	5.00	4.95	5.00
2522	NYSE	SVT	Tue, Aug 2, 2005	4.85	4.95	4.84	4.95
2521	NYSE	SVT	Mon, Aug 1, 2005	4.52	4.75	4.52	4.75
2520	NYSE	SVT	Thu, Jul 14, 2005	4.55	4.65	4.55	4.60
2519	NYSE	SVT	Mon, Jul 11, 2005	4.80	4.80	4.65	4.65
2518	NYSE	SVT	Wed, Jul 6, 2005	4.92	4.92	4.92	4.92
2517	NYSE	SVT	Tue, Jul 5, 2005	4.95	4.95	4.85	4.90
2516	NYSE	SVT	Thu, Jun 23, 2005	4.90	4.90	4.90	4.90
2515	NYSE	SVT	Fri, Jun 17, 2005	4.80	4.80	4.80	4.80
2514	NYSE	SVT	Thu, Jun 16, 2005	4.65	4.70	4.61	4.70
2513	NYSE	SVT	Wed, Jun 15, 2005	4.65	4.65	4.65	4.65
2512	NYSE	SVT	Fri, Jun 10, 2005	4.55	4.55	4.55	4.55
2511	NYSE	SVT	Tue, Jun 7, 2005	4.55	4.55	4.55	4.55
2510	NYSE	SVT	Mon, Jun 6, 2005	4.65	4.65	4.65	4.65
2509	NYSE	SVT	Thu, Jun 2, 2005	4.70	4.70	4.65	4.65
2508	NYSE	SVT	Tue, May 24, 2005	4.55	5.00	4.55	4.75
2507	NYSE	SVT	Fri, May 20, 2005	4.45	4.45	4.45	4.45
2506	NYSE	SVT	Tue, May 17, 2005	4.50	4.50	4.50	4.50
2505	NYSE	SVT	Mon, May 16, 2005	4.43	4.50	4.43	4.50
2504	NYSE	SVT	Fri, May 13, 2005	4.48	4.48	4.48	4.48
2503	NYSE	SVT	Tue, May 10, 2005	4.40	4.40	4.40	4.40
2502	NYSE	SVT	Mon, May 2, 2005	4.30	4.45	4.30	4.45
2501	NYSE	SVT	Fri, Apr 29, 2005	4.21	4.30	4.21	4.30
2500	NYSE	SVT	Thu, Apr 28, 2005	4.16	4.16	4.16	4.16
2499	NYSE	SVT	Wed, Apr 27, 2005	4.15	4.20	4.15	4.20
2498	NYSE	SVT	Tue, Apr 26, 2005	4.30	4.30	4.10	4.10
2497	NYSE	SVT	Tue, Apr 19, 2005	4.45	4.45	4.35	4.35
2496	NYSE	SVT	Mon, Apr 18, 2005	4.50	4.55	4.50	4.50
2495	NYSE	SVT	Fri, Apr 15, 2005	4.50	4.50	4.50	4.50
2494	NYSE	SVT	Tue, Apr 12, 2005	4.50	4.50	4.50	4.50
2493	NYSE	SVT	Mon, Apr 11, 2005	4.50	4.50	4.50	4.50
2492	NYSE	SVT	Thu, Apr 7, 2005	4.55	4.55	4.50	4.55
2491	NYSE	SVT	Mon, Apr 4, 2005	4.65	4.70	4.60	4.60
2490	NYSE	SVT	Fri, Apr 1, 2005	4.60	4.68	4.41	4.60
2489	NYSE	SVT	Wed, Mar 30, 2005	4.45	4.45	4.45	4.45
2488	NYSE	SVT	Thu, Mar 24, 2005	4.41	4.41	4.41	4.41
2487	NYSE	SVT	Wed, Mar 23, 2005	4.45	4.45	4.45	4.45
2486	NYSE	SVT	Mon, Mar 21, 2005	4.58	4.58	4.50	4.50
2485	NYSE	SVT	Mon, Mar 14, 2005	4.58	4.62	4.58	4.62
2484	NYSE	SVT	Thu, Mar 10, 2005	4.75	4.75	4.62	4.62
2483	NYSE	SVT	Wed, Mar 9, 2005	4.71	4.71	4.71	4.71
2482	NYSE	SVT	Fri, Mar 4, 2005	4.80	4.80	4.71	4.71
2481	NYSE	SVT	Wed, Mar 2, 2005	4.85	4.85	4.85	4.85
2480	NYSE	SVT	Fri, Feb 25, 2005	4.90	4.90	4.90	4.90
2479	NYSE	SVT	Wed, Feb 23, 2005	4.95	4.95	4.95	4.95
2478	NYSE	SVT	Tue, Feb 22, 2005	4.95	4.95	4.85	4.85
2477	NYSE	SVT	Fri, Feb 18, 2005	4.85	5.00	4.85	5.00
2476	NYSE	SVT	Mon, Feb 14, 2005	4.80	4.80	4.80	4.80
2475	NYSE	SVT	Fri, Feb 11, 2005	4.80	4.80	4.80	4.80
2474	NYSE	SVT	Thu, Feb 10, 2005	4.75	4.80	4.75	4.80
2473	NYSE	SVT	Mon, Feb 7, 2005	4.90	4.90	4.80	4.80
2472	NYSE	SVT	Thu, Feb 3, 2005	4.90	4.95	4.90	4.95
2471	NYSE	SVT	Wed, Feb 2, 2005	4.95	4.95	4.95	4.95
2470	NYSE	SVT	Mon, Jan 31, 2005	4.90	5.00	4.90	5.00
2469	NYSE	SVT	Fri, Jan 21, 2005	4.85	4.95	4.85	4.95
2468	NYSE	SVT	Wed, Jan 19, 2005	4.75	4.75	4.75	4.75
2467	NYSE	SVT	Wed, Jan 12, 2005	4.75	4.75	4.75	4.75
2466	NYSE	SVT	Tue, Jan 11, 2005	4.85	4.85	4.85	4.85
2465	NYSE	SVT	Fri, Jan 7, 2005	4.75	4.75	4.75	4.75
2464	NYSE	SVT	Mon, Jan 3, 2005	4.90	4.90	4.80	4.80
2463	NYSE	SVT	Fri, Dec 31, 2004	4.90	4.95	4.85	4.85
2462	NYSE	SVT	Mon, Dec 27, 2004	4.75	4.80	4.75	4.80
2461	NYSE	SVT	Thu, Dec 23, 2004	4.98	4.98	4.80	4.80
2460	NYSE	SVT	Wed, Dec 22, 2004	4.99	4.99	4.85	4.85
2459	NYSE	SVT	Tue, Dec 21, 2004	4.74	4.93	4.74	4.93
2458	NYSE	SVT	Mon, Dec 20, 2004	4.48	4.65	4.45	4.55
2457	NYSE	SVT	Fri, Dec 17, 2004	4.27	4.37	4.15	4.37
2456	NYSE	SVT	Thu, Dec 16, 2004	4.35	4.45	4.34	4.34
2455	NYSE	SVT	Wed, Dec 15, 2004	4.50	4.50	4.45	4.45
2454	NYSE	SVT	Tue, Dec 14, 2004	4.45	4.45	4.45	4.45
2453	NYSE	SVT	Mon, Dec 13, 2004	4.40	4.50	4.38	4.50
2452	NYSE	SVT	Fri, Dec 10, 2004	4.25	4.28	4.25	4.28
2451	NYSE	SVT	Thu, Dec 9, 2004	4.20	4.22	4.20	4.22
2450	NYSE	SVT	Wed, Dec 8, 2004	4.10	4.12	4.10	4.12
2449	NYSE	SVT	Tue, Dec 7, 2004	4.10	4.10	4.10	4.10
2448	NYSE	SVT	Thu, Dec 2, 2004	4.15	4.15	4.10	4.10
2447	NYSE	SVT	Mon, Nov 22, 2004	4.15	4.25	4.15	4.25
2446	NYSE	SVT	Fri, Nov 19, 2004	4.30	4.30	4.25	4.25
2445	NYSE	SVT	Thu, Nov 18, 2004	4.50	4.50	4.40	4.40
2444	NYSE	SVT	Wed, Nov 17, 2004	4.50	4.50	4.50	4.50
2443	NYSE	SVT	Tue, Nov 16, 2004	4.45	4.50	4.45	4.50
2442	NYSE	SVT	Mon, Nov 15, 2004	4.40	4.40	4.32	4.32
2441	NYSE	SVT	Fri, Nov 12, 2004	4.25	4.30	4.25	4.30
2440	NYSE	SVT	Wed, Nov 10, 2004	4.20	4.35	4.20	4.25
2439	NYSE	SVT	Mon, Nov 8, 2004	4.15	4.15	4.15	4.15
2438	NYSE	SVT	Fri, Nov 5, 2004	4.25	4.25	4.05	4.05
2437	NYSE	SVT	Thu, Nov 4, 2004	4.15	4.25	4.15	4.25
2436	NYSE	SVT	Wed, Nov 3, 2004	4.25	4.25	4.25	4.25
2435	NYSE	SVT	Tue, Nov 2, 2004	4.20	4.20	4.20	4.20
2434	NYSE	SVT	Mon, Nov 1, 2004	4.23	4.24	4.23	4.24
2433	NYSE	SVT	Fri, Oct 29, 2004	4.14	4.14	4.14	4.14
2432	NYSE	SVT	Tue, Oct 26, 2004	4.24	4.24	4.24	4.24
2431	NYSE	SVT	Mon, Oct 25, 2004	4.18	4.24	4.18	4.24
2430	NYSE	SVT	Fri, Oct 22, 2004	4.23	4.23	4.23	4.23
2429	NYSE	SVT	Thu, Oct 21, 2004	4.18	4.18	4.18	4.18
2428	NYSE	SVT	Wed, Oct 20, 2004	4.05	4.13	4.05	4.13
2427	NYSE	SVT	Tue, Oct 19, 2004	4.05	4.05	4.05	4.05
2426	NYSE	SVT	Mon, Oct 18, 2004	4.15	4.15	4.15	4.15
2425	NYSE	SVT	Fri, Oct 15, 2004	4.15	4.15	4.15	4.15
2424	NYSE	SVT	Tue, Oct 12, 2004	4.20	4.20	4.20	4.20
2423	NYSE	SVT	Mon, Oct 11, 2004	4.13	4.13	4.13	4.13
2422	NYSE	SVT	Fri, Oct 8, 2004	4.13	4.18	4.13	4.18
2421	NYSE	SVT	Wed, Oct 6, 2004	4.00	4.00	4.00	4.00
2420	NYSE	SVT	Tue, Oct 5, 2004	4.09	4.10	4.09	4.10
2419	NYSE	SVT	Mon, Oct 4, 2004	3.79	4.00	3.79	4.00
2418	NYSE	SVT	Fri, Oct 1, 2004	3.70	3.72	3.70	3.72
2417	NYSE	SVT	Thu, Sep 30, 2004	3.60	3.70	3.60	3.70
2416	NYSE	SVT	Mon, Sep 27, 2004	3.60	3.60	3.50	3.50
2415	NYSE	SVT	Tue, Sep 21, 2004	3.70	3.70	3.70	3.70
2414	NYSE	SVT	Mon, Sep 20, 2004	3.80	3.80	3.80	3.80
2413	NYSE	SVT	Wed, Sep 15, 2004	4.05	4.15	4.05	4.14
2412	NYSE	SVT	Mon, Sep 13, 2004	4.00	4.05	3.95	3.95
2411	NYSE	SVT	Fri, Sep 10, 2004	3.60	3.90	3.60	3.90
2410	NYSE	SVT	Thu, Sep 9, 2004	3.90	3.90	3.50	3.70
2409	NYSE	SVT	Wed, Sep 8, 2004	4.02	4.02	4.00	4.00
2408	NYSE	SVT	Thu, Sep 2, 2004	4.10	4.10	4.10	4.10
2407	NYSE	SVT	Wed, Aug 25, 2004	4.19	4.19	4.16	4.16
2406	NYSE	SVT	Mon, Aug 23, 2004	4.25	4.25	4.25	4.25
2405	NYSE	SVT	Fri, Aug 20, 2004	4.35	4.35	4.30	4.30
2404	NYSE	SVT	Thu, Aug 19, 2004	4.45	4.45	4.45	4.45
2403	NYSE	SVT	Wed, Aug 18, 2004	4.55	4.55	4.55	4.55
2402	NYSE	SVT	Tue, Aug 17, 2004	4.25	4.45	4.25	4.45
2401	NYSE	SVT	Mon, Aug 16, 2004	4.55	4.55	4.30	4.32
2400	NYSE	SVT	Thu, Aug 12, 2004	4.90	4.90	4.65	4.65
2399	NYSE	SVT	Wed, Aug 11, 2004	5.10	5.10	5.00	5.00
2398	NYSE	SVT	Mon, Aug 9, 2004	5.10	5.15	5.05	5.15
2397	NYSE	SVT	Fri, Aug 6, 2004	5.70	5.70	5.20	5.30
2396	NYSE	SVT	Thu, Aug 5, 2004	5.86	5.89	5.81	5.89
2395	NYSE	SVT	Wed, Aug 4, 2004	5.80	5.85	5.65	5.65
2394	NYSE	SVT	Tue, Aug 3, 2004	5.60	5.76	5.55	5.70
2393	NYSE	SVT	Mon, Aug 2, 2004	5.90	5.90	5.55	5.65
2392	NYSE	SVT	Fri, Jul 30, 2004	5.30	5.80	5.30	5.70
2391	NYSE	SVT	Thu, Jul 29, 2004	4.75	5.20	4.75	5.20
2390	NYSE	SVT	Wed, Jul 28, 2004	4.70	4.70	4.70	4.70
2389	NYSE	SVT	Tue, Jul 27, 2004	4.39	4.75	4.39	4.71
2388	NYSE	SVT	Mon, Jul 26, 2004	4.50	4.50	4.40	4.40
2387	NYSE	SVT	Tue, Jul 20, 2004	4.54	4.55	4.54	4.55
2386	NYSE	SVT	Mon, Jul 19, 2004	4.56	4.56	4.56	4.56
2385	NYSE	SVT	Thu, Jul 15, 2004	4.56	4.56	4.56	4.56
2384	NYSE	SVT	Wed, Jul 14, 2004	4.64	4.64	4.64	4.64
2383	NYSE	SVT	Mon, Jul 12, 2004	4.54	4.55	4.54	4.54
2382	NYSE	SVT	Thu, Jul 8, 2004	4.36	4.45	4.36	4.45
2381	NYSE	SVT	Wed, Jul 7, 2004	4.50	4.50	4.46	4.46
2380	NYSE	SVT	Tue, Jul 6, 2004	4.36	4.45	4.36	4.45
2379	NYSE	SVT	Thu, Jul 1, 2004	4.30	4.36	4.30	4.36
2378	NYSE	SVT	Wed, Jun 30, 2004	4.10	4.25	4.10	4.25
2377	NYSE	SVT	Tue, Jun 29, 2004	4.03	4.04	4.00	4.04
2376	NYSE	SVT	Mon, Jun 28, 2004	4.04	4.04	4.04	4.04
2375	NYSE	SVT	Thu, Jun 24, 2004	4.01	4.01	4.01	4.01
2374	NYSE	SVT	Wed, Jun 23, 2004	4.04	4.04	4.03	4.03
2373	NYSE	SVT	Tue, Jun 22, 2004	4.03	4.03	4.03	4.03
2372	NYSE	SVT	Mon, Jun 21, 2004	4.01	4.02	4.01	4.02
2371	NYSE	SVT	Fri, Jun 18, 2004	4.16	4.16	4.11	4.11
2370	NYSE	SVT	Tue, Jun 15, 2004	4.15	4.15	4.15	4.15
2369	NYSE	SVT	Mon, Jun 14, 2004	4.06	4.06	4.06	4.06
2368	NYSE	SVT	Tue, Jun 8, 2004	4.11	4.12	4.11	4.12
2367	NYSE	SVT	Mon, Jun 7, 2004	4.10	4.10	4.01	4.01
2366	NYSE	SVT	Wed, Jun 2, 2004	3.95	4.10	3.95	4.10
2365	NYSE	SVT	Tue, Jun 1, 2004	3.90	3.90	3.90	3.90
2364	NYSE	SVT	Thu, May 27, 2004	3.90	3.90	3.85	3.85
2363	NYSE	SVT	Wed, May 26, 2004	3.82	3.91	3.82	3.91
2362	NYSE	SVT	Thu, May 20, 2004	3.92	4.00	3.92	4.00
2361	NYSE	SVT	Wed, May 19, 2004	4.11	4.11	4.11	4.11
2360	NYSE	SVT	Tue, May 18, 2004	3.98	4.02	3.98	4.02
2359	NYSE	SVT	Mon, May 17, 2004	4.13	4.13	4.02	4.02
2358	NYSE	SVT	Fri, May 14, 2004	4.30	4.30	4.20	4.20
2357	NYSE	SVT	Wed, May 12, 2004	4.40	4.40	4.40	4.40
2356	NYSE	SVT	Tue, May 11, 2004	4.75	4.80	4.50	4.50
2355	NYSE	SVT	Fri, May 7, 2004	4.50	4.50	4.50	4.50
2354	NYSE	SVT	Tue, May 4, 2004	4.66	4.66	4.66	4.66
2353	NYSE	SVT	Mon, May 3, 2004	4.60	4.60	4.54	4.54
2352	NYSE	SVT	Fri, Apr 30, 2004	4.56	4.56	4.56	4.56
2351	NYSE	SVT	Thu, Apr 29, 2004	4.70	4.70	4.65	4.65
2350	NYSE	SVT	Tue, Apr 27, 2004	4.90	4.98	4.85	4.98
2349	NYSE	SVT	Mon, Apr 26, 2004	4.90	4.95	4.80	4.80
2348	NYSE	SVT	Fri, Apr 23, 2004	4.65	4.75	4.50	4.65
2347	NYSE	SVT	Thu, Apr 22, 2004	3.95	4.40	3.95	4.40
2346	NYSE	SVT	Wed, Apr 21, 2004	3.80	3.83	3.80	3.83
2345	NYSE	SVT	Tue, Apr 20, 2004	3.85	3.85	3.85	3.85
2344	NYSE	SVT	Mon, Apr 19, 2004	3.80	3.80	3.80	3.80
2343	NYSE	SVT	Thu, Apr 15, 2004	3.90	4.00	3.90	3.90
2342	NYSE	SVT	Wed, Apr 14, 2004	3.89	3.89	3.89	3.89
2341	NYSE	SVT	Tue, Apr 13, 2004	3.80	3.81	3.70	3.81
2340	NYSE	SVT	Mon, Apr 12, 2004	3.69	3.84	3.68	3.84
2339	NYSE	SVT	Thu, Apr 8, 2004	3.59	3.59	3.59	3.59
2338	NYSE	SVT	Wed, Apr 7, 2004	3.75	3.75	3.59	3.69
2337	NYSE	SVT	Tue, Apr 6, 2004	3.55	3.65	3.55	3.65
2336	NYSE	SVT	Mon, Apr 5, 2004	3.34	3.65	3.34	3.65
2335	NYSE	SVT	Fri, Apr 2, 2004	2.75	3.25	2.75	3.25
2334	NYSE	SVT	Thu, Apr 1, 2004	2.72	2.72	2.72	2.72
2333	NYSE	SVT	Mon, Mar 22, 2004	2.80	2.80	2.72	2.72
2332	NYSE	SVT	Tue, Mar 16, 2004	2.79	2.79	2.79	2.79
2331	NYSE	SVT	Mon, Mar 15, 2004	2.80	2.89	2.80	2.89
2330	NYSE	SVT	Mon, Mar 8, 2004	2.86	2.86	2.86	2.86
2329	NYSE	SVT	Fri, Mar 5, 2004	3.03	3.03	2.96	2.96
2328	NYSE	SVT	Wed, Mar 3, 2004	3.01	3.01	3.01	3.01
2327	NYSE	SVT	Tue, Mar 2, 2004	3.06	3.06	3.05	3.05
2326	NYSE	SVT	Mon, Mar 1, 2004	3.08	3.08	3.08	3.08
2325	NYSE	SVT	Wed, Feb 4, 2004	3.26	3.26	3.16	3.16
2324	NYSE	SVT	Wed, Jan 28, 2004	3.41	3.41	3.35	3.35
2323	NYSE	SVT	Tue, Jan 27, 2004	3.50	3.50	3.50	3.50
2322	NYSE	SVT	Mon, Jan 26, 2004	3.45	3.54	3.45	3.46
2321	NYSE	SVT	Fri, Jan 23, 2004	2.95	3.47	2.95	3.35
2320	NYSE	SVT	Thu, Jan 22, 2004	2.85	2.85	2.85	2.85
2319	NYSE	SVT	Wed, Jan 21, 2004	2.80	2.80	2.75	2.75
2318	NYSE	SVT	Tue, Jan 20, 2004	2.90	2.90	2.90	2.90
2317	NYSE	SVT	Fri, Jan 16, 2004	2.95	3.00	2.95	3.00
2316	NYSE	SVT	Tue, Jan 13, 2004	2.90	2.90	2.90	2.90
2315	NYSE	SVT	Mon, Jan 12, 2004	2.95	2.95	2.95	2.95
2314	NYSE	SVT	Thu, Jan 8, 2004	2.95	2.95	2.95	2.95
2313	NYSE	SVT	Fri, Jan 2, 2004	2.81	2.85	2.81	2.85
2312	NYSE	SVT	Wed, Dec 31, 2003	2.80	2.90	2.50	2.90
2311	NYSE	SVT	Tue, Dec 30, 2003	2.80	2.80	2.80	2.80
2310	NYSE	SVT	Mon, Dec 29, 2003	2.85	2.85	2.65	2.80
2309	NYSE	SVT	Fri, Dec 19, 2003	2.95	2.95	2.95	2.95
2308	NYSE	SVT	Thu, Dec 18, 2003	3.03	3.03	3.03	3.03
2307	NYSE	SVT	Wed, Dec 17, 2003	3.19	3.23	3.13	3.13
2306	NYSE	SVT	Mon, Dec 15, 2003	3.05	3.09	3.05	3.09
2305	NYSE	SVT	Fri, Dec 12, 2003	2.95	2.95	2.91	2.91
2304	NYSE	SVT	Fri, Dec 5, 2003	3.05	3.05	3.05	3.05
2303	NYSE	SVT	Tue, Nov 25, 2003	3.10	3.10	3.10	3.10
2302	NYSE	SVT	Mon, Nov 24, 2003	2.90	3.00	2.90	3.00
2301	NYSE	SVT	Tue, Nov 18, 2003	2.90	2.90	2.70	2.76
2300	NYSE	SVT	Fri, Nov 14, 2003	3.00	3.00	2.95	2.95
2299	NYSE	SVT	Thu, Nov 13, 2003	2.90	2.90	2.90	2.90
2298	NYSE	SVT	Fri, Nov 7, 2003	2.95	3.05	2.95	2.95
2297	NYSE	SVT	Thu, Nov 6, 2003	3.00	3.00	3.00	3.00
2296	NYSE	SVT	Tue, Nov 4, 2003	3.00	3.00	2.75	2.75
2295	NYSE	SVT	Mon, Nov 3, 2003	3.01	3.01	3.01	3.01
2294	NYSE	SVT	Fri, Oct 31, 2003	3.00	3.10	3.00	3.10
2293	NYSE	SVT	Thu, Oct 30, 2003	3.22	3.22	3.22	3.22
2292	NYSE	SVT	Wed, Oct 29, 2003	3.15	3.15	3.15	3.15
2291	NYSE	SVT	Tue, Oct 28, 2003	3.15	3.15	3.10	3.14
2290	NYSE	SVT	Mon, Oct 27, 2003	2.90	3.15	2.90	3.15
2289	NYSE	SVT	Fri, Oct 24, 2003	3.40	3.40	2.75	2.84
2288	NYSE	SVT	Thu, Oct 23, 2003	3.52	3.52	3.20	3.35
2287	NYSE	SVT	Wed, Oct 22, 2003	3.54	3.60	3.51	3.55
2286	NYSE	SVT	Tue, Oct 21, 2003	3.40	3.50	3.35	3.50
2285	NYSE	SVT	Mon, Oct 20, 2003	3.20	3.35	3.10	3.35
2284	NYSE	SVT	Fri, Oct 17, 2003	2.95	3.10	2.95	3.10
2283	NYSE	SVT	Thu, Oct 16, 2003	2.64	3.00	2.54	2.85
2282	NYSE	SVT	Wed, Oct 15, 2003	2.35	2.61	2.35	2.61
2281	NYSE	SVT	Tue, Oct 14, 2003	2.20	2.20	2.20	2.20
2280	NYSE	SVT	Tue, Oct 7, 2003	2.00	2.10	2.00	2.10
2279	NYSE	SVT	Fri, Oct 3, 2003	2.25	2.25	2.25	2.25
2278	NYSE	SVT	Thu, Sep 25, 2003	2.35	2.35	2.15	2.25
2277	NYSE	SVT	Wed, Sep 24, 2003	2.40	2.40	2.40	2.40
2276	NYSE	SVT	Fri, Sep 19, 2003	2.40	2.40	2.40	2.40
2275	NYSE	SVT	Wed, Sep 17, 2003	2.30	2.45	2.20	2.45
2274	NYSE	SVT	Mon, Sep 15, 2003	2.15	2.15	2.10	2.10
2273	NYSE	SVT	Wed, Sep 3, 2003	2.20	2.35	2.20	2.25
2272	NYSE	SVT	Mon, Aug 25, 2003	2.11	2.11	2.11	2.11
2271	NYSE	SVT	Fri, Aug 22, 2003	2.21	2.21	2.21	2.21
2270	NYSE	SVT	Thu, Aug 21, 2003	2.17	2.17	2.17	2.17
2269	NYSE	SVT	Wed, Aug 20, 2003	2.10	2.10	2.10	2.10
2268	NYSE	SVT	Fri, Jul 25, 2003	2.25	2.25	2.25	2.25
2267	NYSE	SVT	Tue, Jul 22, 2003	2.20	2.20	2.20	2.20
2266	NYSE	SVT	Tue, Jul 15, 2003	2.16	2.25	2.16	2.25
2265	NYSE	SVT	Tue, Jul 8, 2003	2.34	2.34	2.34	2.34
2264	NYSE	SVT	Mon, Jun 30, 2003	2.26	2.26	2.26	2.26
2263	NYSE	SVT	Thu, Jun 26, 2003	2.26	2.26	2.26	2.26
2262	NYSE	SVT	Tue, Jun 3, 2003	2.37	2.37	2.35	2.35
2261	NYSE	SVT	Thu, May 29, 2003	2.27	2.27	2.27	2.27
2260	NYSE	SVT	Wed, May 28, 2003	2.25	2.25	2.25	2.25
2259	NYSE	SVT	Tue, May 27, 2003	2.21	2.25	2.21	2.25
2258	NYSE	SVT	Fri, May 23, 2003	2.28	2.28	2.28	2.28
2257	NYSE	SVT	Wed, May 21, 2003	2.18	2.18	2.18	2.18
2256	NYSE	SVT	Fri, May 16, 2003	2.30	2.30	2.30	2.30
2255	NYSE	SVT	Thu, May 15, 2003	2.25	2.25	2.25	2.25
2254	NYSE	SVT	Mon, May 5, 2003	2.11	2.11	2.11	2.11
2253	NYSE	SVT	Fri, May 2, 2003	2.15	2.15	2.00	2.00
2252	NYSE	SVT	Mon, Apr 28, 2003	2.15	2.15	2.15	2.15
2251	NYSE	SVT	Fri, Apr 25, 2003	2.15	2.25	2.15	2.25
2250	NYSE	SVT	Mon, Apr 21, 2003	2.10	2.10	2.10	2.10
2249	NYSE	SVT	Fri, Apr 11, 2003	2.00	2.09	2.00	2.09
2248	NYSE	SVT	Thu, Apr 10, 2003	2.25	2.25	1.85	1.85
2247	NYSE	SVT	Fri, Apr 4, 2003	2.27	2.27	2.26	2.26
2246	NYSE	SVT	Thu, Apr 3, 2003	2.27	2.27	2.27	2.27
2245	NYSE	SVT	Mon, Mar 24, 2003	2.35	2.35	2.25	2.25
2244	NYSE	SVT	Wed, Mar 19, 2003	2.45	2.45	2.45	2.45
2243	NYSE	SVT	Mon, Mar 17, 2003	2.55	2.55	2.35	2.35
2242	NYSE	SVT	Thu, Feb 27, 2003	2.64	2.65	2.64	2.65
2241	NYSE	SVT	Tue, Feb 25, 2003	2.80	2.80	2.55	2.55
2240	NYSE	SVT	Tue, Feb 18, 2003	3.00	3.00	2.90	2.90
2239	NYSE	SVT	Thu, Feb 6, 2003	3.10	3.10	3.10	3.10
2238	NYSE	SVT	Thu, Jan 23, 2003	3.10	3.10	3.10	3.10
2237	NYSE	SVT	Tue, Jan 21, 2003	3.20	3.20	3.20	3.20
2236	NYSE	SVT	Fri, Jan 17, 2003	3.30	3.30	3.30	3.30
2235	NYSE	SVT	Thu, Jan 16, 2003	3.40	3.40	3.40	3.40
2234	NYSE	SVT	Tue, Jan 14, 2003	3.40	3.40	3.40	3.40
2233	NYSE	SVT	Fri, Jan 10, 2003	3.50	3.50	3.50	3.50
2232	NYSE	SVT	Thu, Jan 9, 2003	3.50	3.50	3.50	3.50
2231	NYSE	SVT	Tue, Jan 7, 2003	3.65	3.65	3.50	3.50
2230	NYSE	SVT	Fri, Jan 3, 2003	3.65	3.75	3.65	3.75
2229	NYSE	SVT	Tue, Dec 31, 2002	3.30	3.55	2.00	3.55
2228	NYSE	SVT	Thu, Dec 26, 2002	3.40	3.40	3.40	3.40
2227	NYSE	SVT	Mon, Dec 23, 2002	3.60	3.60	3.26	3.26
2226	NYSE	SVT	Fri, Dec 6, 2002	3.70	3.70	3.70	3.70
2225	NYSE	SVT	Wed, Dec 4, 2002	3.71	3.71	3.71	3.71
2224	NYSE	SVT	Mon, Dec 2, 2002	3.80	3.80	3.80	3.80
2223	NYSE	SVT	Fri, Nov 29, 2002	3.90	3.90	3.90	3.90
2222	NYSE	SVT	Thu, Nov 21, 2002	3.90	3.90	3.90	3.90
2221	NYSE	SVT	Thu, Nov 7, 2002	3.95	3.95	3.95	3.95
2220	NYSE	SVT	Fri, Oct 18, 2002	3.99	4.00	3.99	4.00
2219	NYSE	SVT	Wed, Oct 16, 2002	3.90	3.90	3.90	3.90
2218	NYSE	SVT	Tue, Oct 15, 2002	3.80	3.80	3.80	3.80
2217	NYSE	SVT	Mon, Oct 14, 2002	3.70	3.70	3.70	3.70
2216	NYSE	SVT	Wed, Oct 9, 2002	3.60	3.60	3.60	3.60
2215	NYSE	SVT	Mon, Oct 7, 2002	3.60	3.60	3.60	3.60
2214	NYSE	SVT	Fri, Oct 4, 2002	3.70	3.70	3.70	3.70
2213	NYSE	SVT	Thu, Oct 3, 2002	3.70	3.70	3.70	3.70
2212	NYSE	SVT	Tue, Oct 1, 2002	3.70	3.70	3.70	3.70
2211	NYSE	SVT	Fri, Sep 27, 2002	3.80	3.80	3.80	3.80
2210	NYSE	SVT	Thu, Sep 26, 2002	3.90	3.90	3.90	3.90
2209	NYSE	SVT	Thu, Sep 19, 2002	4.00	4.00	4.00	4.00
2208	NYSE	SVT	Wed, Sep 18, 2002	3.85	3.95	3.85	3.95
2207	NYSE	SVT	Thu, Sep 12, 2002	3.75	3.75	3.75	3.75
2206	NYSE	SVT	Thu, Sep 5, 2002	3.65	3.65	3.60	3.60
2205	NYSE	SVT	Wed, Sep 4, 2002	3.70	3.70	3.70	3.70
2204	NYSE	SVT	Tue, Aug 27, 2002	3.85	3.85	3.75	3.75
2203	NYSE	SVT	Fri, Aug 23, 2002	3.85	3.95	3.85	3.95
2202	NYSE	SVT	Mon, Aug 12, 2002	3.90	3.90	3.90	3.90
2201	NYSE	SVT	Tue, Aug 6, 2002	3.80	3.80	3.80	3.80
2200	NYSE	SVT	Mon, Jul 22, 2002	3.90	3.90	3.90	3.90
2199	NYSE	SVT	Tue, Jul 16, 2002	4.00	4.00	4.00	4.00
2198	NYSE	SVT	Mon, Jul 15, 2002	4.10	4.10	4.00	4.00
2197	NYSE	SVT	Mon, Jul 8, 2002	4.40	4.40	4.20	4.20
2196	NYSE	SVT	Thu, Jun 27, 2002	4.50	4.50	4.50	4.50
2195	NYSE	SVT	Tue, Jun 11, 2002	4.40	4.40	4.40	4.40
2194	NYSE	SVT	Thu, May 30, 2002	4.50	4.50	4.50	4.50
2193	NYSE	SVT	Wed, May 22, 2002	4.47	4.47	4.47	4.47
2192	NYSE	SVT	Tue, May 14, 2002	4.55	4.55	4.45	4.55
2191	NYSE	SVT	Wed, May 8, 2002	4.65	4.65	4.65	4.65
2190	NYSE	SVT	Tue, Apr 30, 2002	4.71	4.71	4.71	4.71
2189	NYSE	SVT	Fri, Apr 26, 2002	4.75	4.75	4.65	4.75
2188	NYSE	SVT	Thu, Apr 18, 2002	4.80	4.80	4.70	4.80
2187	NYSE	SVT	Tue, Apr 16, 2002	5.00	5.00	4.90	4.90
2186	NYSE	SVT	Mon, Apr 15, 2002	4.85	5.20	4.85	4.95
2185	NYSE	SVT	Thu, Apr 11, 2002	4.75	4.75	4.75	4.75
2184	NYSE	SVT	Mon, Apr 8, 2002	4.90	4.90	4.70	4.75
2183	NYSE	SVT	Thu, Apr 4, 2002	5.00	5.00	5.00	5.00
2182	NYSE	SVT	Wed, Apr 3, 2002	5.00	5.00	5.00	5.00
2181	NYSE	SVT	Tue, Apr 2, 2002	5.10	5.20	5.10	5.10
2180	NYSE	SVT	Mon, Apr 1, 2002	4.80	5.20	4.80	5.20
2179	NYSE	SVT	Wed, Mar 27, 2002	4.80	4.80	4.80	4.80
2178	NYSE	SVT	Mon, Mar 25, 2002	4.80	4.80	4.80	4.80
2177	NYSE	SVT	Tue, Mar 19, 2002	4.80	4.80	4.80	4.80
2176	NYSE	SVT	Mon, Mar 18, 2002	5.00	5.00	5.00	5.00
2175	NYSE	SVT	Fri, Mar 15, 2002	4.85	4.90	4.85	4.90
2174	NYSE	SVT	Tue, Mar 12, 2002	4.76	4.76	4.76	4.76
2173	NYSE	SVT	Mon, Mar 4, 2002	4.70	4.80	4.70	4.80
2172	NYSE	SVT	Fri, Feb 22, 2002	4.85	4.85	4.75	4.80
2171	NYSE	SVT	Wed, Feb 20, 2002	4.90	4.90	4.90	4.90
2170	NYSE	SVT	Tue, Feb 19, 2002	4.85	4.85	4.85	4.85
2169	NYSE	SVT	Fri, Feb 15, 2002	4.90	4.90	4.90	4.90
2168	NYSE	SVT	Mon, Feb 11, 2002	4.86	4.86	4.86	4.86
2167	NYSE	SVT	Thu, Feb 7, 2002	4.81	4.90	4.81	4.90
2166	NYSE	SVT	Mon, Feb 4, 2002	4.90	4.90	4.90	4.90
2165	NYSE	SVT	Fri, Feb 1, 2002	4.80	4.80	4.80	4.80
2164	NYSE	SVT	Wed, Jan 30, 2002	4.90	4.90	4.90	4.90
2163	NYSE	SVT	Tue, Jan 29, 2002	4.91	4.91	4.91	4.91
2162	NYSE	SVT	Mon, Jan 28, 2002	5.00	5.00	5.00	5.00
2161	NYSE	SVT	Thu, Jan 24, 2002	5.00	5.00	5.00	5.00
2160	NYSE	SVT	Wed, Jan 23, 2002	5.10	5.10	5.10	5.10
2159	NYSE	SVT	Wed, Jan 16, 2002	5.17	5.17	5.10	5.10
2158	NYSE	SVT	Tue, Jan 8, 2002	5.10	5.22	5.10	5.22
2157	NYSE	SVT	Fri, Jan 4, 2002	5.00	5.00	5.00	5.00
2156	NYSE	SVT	Wed, Jan 2, 2002	5.01	5.01	5.00	5.00
2155	NYSE	SVT	Mon, Dec 31, 2001	5.05	5.14	5.05	5.05
2154	NYSE	SVT	Fri, Dec 28, 2001	5.00	5.00	5.00	5.00
2153	NYSE	SVT	Thu, Dec 20, 2001	5.00	5.00	5.00	5.00
2152	NYSE	SVT	Wed, Dec 19, 2001	5.03	5.03	5.03	5.03
2151	NYSE	SVT	Tue, Dec 18, 2001	5.00	5.00	5.00	5.00
2150	NYSE	SVT	Mon, Dec 17, 2001	5.05	5.05	5.05	5.05
2149	NYSE	SVT	Wed, Dec 12, 2001	5.10	5.10	5.10	5.10
2148	NYSE	SVT	Tue, Dec 11, 2001	5.00	5.00	5.00	5.00
2147	NYSE	SVT	Fri, Dec 7, 2001	5.00	5.00	5.00	5.00
2146	NYSE	SVT	Thu, Dec 6, 2001	5.05	5.05	5.05	5.05
2145	NYSE	SVT	Wed, Dec 5, 2001	5.15	5.15	5.05	5.05
2144	NYSE	SVT	Wed, Nov 28, 2001	5.15	5.15	5.15	5.15
2143	NYSE	SVT	Tue, Nov 27, 2001	5.15	5.15	5.15	5.15
2142	NYSE	SVT	Mon, Nov 26, 2001	5.15	5.15	5.15	5.15
2141	NYSE	SVT	Tue, Nov 20, 2001	5.25	5.25	5.25	5.25
2140	NYSE	SVT	Fri, Nov 16, 2001	5.35	5.35	5.35	5.35
2139	NYSE	SVT	Thu, Nov 15, 2001	5.20	5.20	5.20	5.20
2138	NYSE	SVT	Wed, Nov 14, 2001	5.30	5.30	5.30	5.30
2137	NYSE	SVT	Tue, Nov 13, 2001	5.35	5.35	5.35	5.35
2136	NYSE	SVT	Mon, Nov 12, 2001	5.36	5.36	5.35	5.35
2135	NYSE	SVT	Fri, Nov 9, 2001	5.32	5.32	5.30	5.30
2134	NYSE	SVT	Tue, Nov 6, 2001	5.30	5.37	5.30	5.37
2133	NYSE	SVT	Mon, Nov 5, 2001	5.28	5.30	5.28	5.30
2132	NYSE	SVT	Fri, Nov 2, 2001	5.27	5.27	5.25	5.26
2131	NYSE	SVT	Thu, Nov 1, 2001	5.25	5.28	5.25	5.27
2130	NYSE	SVT	Wed, Oct 31, 2001	5.26	5.26	5.25	5.25
2129	NYSE	SVT	Fri, Oct 26, 2001	5.25	5.25	5.25	5.25
2128	NYSE	SVT	Tue, Oct 23, 2001	5.36	5.40	5.36	5.40
2127	NYSE	SVT	Fri, Oct 19, 2001	5.45	5.50	5.40	5.40
2126	NYSE	SVT	Thu, Oct 18, 2001	5.65	5.70	5.55	5.55
2125	NYSE	SVT	Wed, Oct 17, 2001	5.75	5.85	5.75	5.75
2124	NYSE	SVT	Tue, Oct 16, 2001	5.75	5.90	5.75	5.75
2123	NYSE	SVT	Mon, Oct 15, 2001	5.75	5.75	5.65	5.65
2122	NYSE	SVT	Fri, Oct 12, 2001	5.90	5.90	5.80	5.90
2121	NYSE	SVT	Thu, Oct 11, 2001	6.00	6.00	5.60	5.80
2120	NYSE	SVT	Wed, Oct 10, 2001	6.10	6.20	6.10	6.10
2119	NYSE	SVT	Tue, Oct 9, 2001	5.75	6.06	5.75	6.00
2118	NYSE	SVT	Mon, Oct 8, 2001	5.05	5.70	5.05	5.70
2117	NYSE	SVT	Fri, Oct 5, 2001	5.25	5.25	4.85	4.95
2116	NYSE	SVT	Thu, Oct 4, 2001	4.80	5.30	4.80	5.30
2115	NYSE	SVT	Wed, Oct 3, 2001	4.40	4.75	4.40	4.75
2114	NYSE	SVT	Tue, Oct 2, 2001	4.35	4.45	4.35	4.35
2113	NYSE	SVT	Mon, Oct 1, 2001	3.70	4.15	3.70	4.15
2112	NYSE	SVT	Fri, Sep 28, 2001	3.60	3.80	3.53	3.80
2111	NYSE	SVT	Thu, Sep 27, 2001	4.10	4.10	3.60	3.60
2110	NYSE	SVT	Wed, Sep 26, 2001	4.60	4.60	4.22	4.22
2109	NYSE	SVT	Tue, Sep 25, 2001	4.80	5.29	4.65	4.74
2108	NYSE	SVT	Mon, Sep 24, 2001	5.90	5.94	4.50	4.70
2107	NYSE	SVT	Fri, Sep 21, 2001	7.65	7.74	5.90	5.98
2106	NYSE	SVT	Thu, Sep 20, 2001	7.00	8.90	7.00	7.55
2105	NYSE	SVT	Wed, Sep 19, 2001	5.75	6.75	5.75	6.75
2104	NYSE	SVT	Tue, Sep 18, 2001	4.90	5.50	4.90	5.50
2103	NYSE	SVT	Mon, Sep 17, 2001	4.42	4.95	4.42	4.80
2102	NYSE	SVT	Mon, Sep 10, 2001	4.55	4.55	4.32	4.32
2101	NYSE	SVT	Fri, Sep 7, 2001	4.40	4.40	4.40	4.40
2100	NYSE	SVT	Thu, Sep 6, 2001	4.38	4.38	4.38	4.38
2099	NYSE	SVT	Wed, Sep 5, 2001	4.35	4.35	4.35	4.35
2098	NYSE	SVT	Tue, Sep 4, 2001	4.10	4.24	4.10	4.24
2097	NYSE	SVT	Fri, Aug 31, 2001	4.20	4.24	4.20	4.24
2096	NYSE	SVT	Thu, Aug 30, 2001	4.18	4.18	4.10	4.10
2095	NYSE	SVT	Wed, Aug 29, 2001	4.10	4.10	4.10	4.10
2094	NYSE	SVT	Tue, Aug 28, 2001	4.17	4.18	4.17	4.18
2093	NYSE	SVT	Mon, Aug 27, 2001	4.10	4.14	4.10	4.14
2092	NYSE	SVT	Fri, Aug 24, 2001	4.00	4.00	4.00	4.00
2091	NYSE	SVT	Thu, Aug 23, 2001	3.90	3.90	3.90	3.90
2090	NYSE	SVT	Wed, Aug 22, 2001	4.00	4.00	3.90	3.90
2089	NYSE	SVT	Tue, Aug 21, 2001	4.30	4.30	4.00	4.00
2088	NYSE	SVT	Mon, Aug 20, 2001	4.34	4.34	4.32	4.32
2087	NYSE	SVT	Fri, Aug 17, 2001	4.35	4.35	4.20	4.24
2086	NYSE	SVT	Thu, Aug 16, 2001	4.20	4.20	4.20	4.20
2085	NYSE	SVT	Tue, Aug 14, 2001	4.00	4.20	4.00	4.05
2084	NYSE	SVT	Mon, Aug 13, 2001	3.85	3.95	3.85	3.95
2083	NYSE	SVT	Thu, Aug 9, 2001	3.75	3.75	3.75	3.75
2082	NYSE	SVT	Tue, Aug 7, 2001	3.65	3.65	3.65	3.65
2081	NYSE	SVT	Mon, Aug 6, 2001	3.49	3.49	3.49	3.49
2080	NYSE	SVT	Thu, Jul 12, 2001	3.21	3.40	3.21	3.40
2079	NYSE	SVT	Thu, Jul 5, 2001	3.45	3.45	3.45	3.45
2078	NYSE	SVT	Wed, Jun 27, 2001	3.45	3.45	3.45	3.45
2077	NYSE	SVT	Fri, Jun 15, 2001	3.45	3.45	3.45	3.45
2076	NYSE	SVT	Thu, Jun 14, 2001	3.65	3.65	3.55	3.55
2075	NYSE	SVT	Wed, Jun 6, 2001	3.65	3.65	3.65	3.65
2074	NYSE	SVT	Thu, May 31, 2001	3.50	3.50	3.50	3.50
2073	NYSE	SVT	Fri, May 25, 2001	3.45	3.45	3.45	3.45
2072	NYSE	SVT	Tue, May 22, 2001	3.35	3.35	3.35	3.35
2071	NYSE	SVT	Mon, May 21, 2001	2.50	3.25	2.40	3.25
2070	NYSE	SVT	Fri, May 18, 2001	2.50	2.50	2.50	2.50
2069	NYSE	SVT	Fri, May 4, 2001	2.30	2.30	2.30	2.30
2068	NYSE	SVT	Thu, May 3, 2001	2.30	2.30	2.30	2.30
2067	NYSE	SVT	Wed, May 2, 2001	2.40	2.40	2.40	2.40
2066	NYSE	SVT	Fri, Mar 30, 2001	2.20	2.30	2.20	2.30
2065	NYSE	SVT	Thu, Mar 29, 2001	2.10	2.20	2.10	2.20
2064	NYSE	SVT	Tue, Mar 27, 2001	1.90	2.00	1.90	2.00
2063	NYSE	SVT	Mon, Mar 26, 2001	1.73	1.80	1.73	1.80
2062	NYSE	SVT	Fri, Mar 23, 2001	1.90	1.90	1.65	1.85
2061	NYSE	SVT	Thu, Mar 22, 2001	2.00	2.05	2.00	2.05
2060	NYSE	SVT	Wed, Mar 21, 2001	2.15	2.15	2.15	2.15
2059	NYSE	SVT	Thu, Mar 15, 2001	2.30	2.30	2.25	2.25
2058	NYSE	SVT	Mon, Mar 5, 2001	2.42	2.42	2.42	2.42
2057	NYSE	SVT	Thu, Mar 1, 2001	2.30	2.30	2.30	2.30
2056	NYSE	SVT	Wed, Feb 28, 2001	2.35	2.35	2.35	2.35
2055	NYSE	SVT	Wed, Feb 21, 2001	2.35	2.35	2.35	2.35
2054	NYSE	SVT	Thu, Feb 15, 2001	2.45	2.45	2.45	2.45
2053	NYSE	SVT	Wed, Jan 31, 2001	2.51	2.51	2.51	2.51
2052	NYSE	SVT	Tue, Jan 30, 2001	2.48	2.57	2.48	2.52
2051	NYSE	SVT	Tue, Jan 23, 2001	2.25	2.38	2.25	2.38
2050	NYSE	SVT	Mon, Jan 22, 2001	2.50	2.50	2.25	2.38
2049	NYSE	SVT	Fri, Jan 19, 2001	2.63	2.63	2.63	2.63
2048	NYSE	SVT	Thu, Jan 18, 2001	2.50	2.50	2.50	2.50
2047	NYSE	SVT	Wed, Jan 17, 2001	2.56	2.56	2.50	2.50
2046	NYSE	SVT	Tue, Jan 16, 2001	2.63	2.63	2.63	2.63
2045	NYSE	SVT	Thu, Jan 11, 2001	2.69	2.69	2.50	2.50
2044	NYSE	SVT	Tue, Dec 26, 2000	2.88	2.88	2.75	2.75
2043	NYSE	SVT	Thu, Dec 21, 2000	2.75	2.75	2.75	2.75
2042	NYSE	SVT	Fri, Dec 15, 2000	2.75	2.75	2.75	2.75
2041	NYSE	SVT	Thu, Dec 14, 2000	2.50	2.63	2.50	2.63
2040	NYSE	SVT	Wed, Dec 13, 2000	2.50	2.63	2.50	2.63
2039	NYSE	SVT	Tue, Dec 12, 2000	2.75	2.75	2.75	2.75
2038	NYSE	SVT	Fri, Dec 1, 2000	3.13	3.13	3.00	3.00
2037	NYSE	SVT	Wed, Nov 29, 2000	3.25	3.25	3.25	3.25
2036	NYSE	SVT	Mon, Nov 27, 2000	3.25	3.25	3.25	3.25
2035	NYSE	SVT	Tue, Nov 14, 2000	3.38	3.38	3.38	3.38
2034	NYSE	SVT	Mon, Nov 13, 2000	3.25	3.25	3.25	3.25
2033	NYSE	SVT	Mon, Nov 6, 2000	3.25	3.38	3.25	3.38
2032	NYSE	SVT	Fri, Nov 3, 2000	3.38	3.38	3.38	3.38
2031	NYSE	SVT	Mon, Oct 30, 2000	3.38	3.50	3.38	3.50
2030	NYSE	SVT	Wed, Oct 25, 2000	3.38	3.38	3.38	3.38
2029	NYSE	SVT	Thu, Oct 19, 2000	3.25	3.25	3.25	3.25
2028	NYSE	SVT	Tue, Oct 17, 2000	3.25	3.25	3.25	3.25
2027	NYSE	SVT	Fri, Oct 13, 2000	3.38	3.38	3.38	3.38
2026	NYSE	SVT	Tue, Oct 10, 2000	3.25	3.25	3.25	3.25
2025	NYSE	SVT	Fri, Sep 29, 2000	3.38	3.38	3.38	3.38
2024	NYSE	SVT	Wed, Sep 13, 2000	3.25	3.25	3.25	3.25
2023	NYSE	SVT	Mon, Sep 11, 2000	3.38	3.38	3.38	3.38
2022	NYSE	SVT	Fri, Sep 8, 2000	3.25	3.25	3.25	3.25
2021	NYSE	SVT	Wed, Sep 6, 2000	3.13	3.13	3.13	3.13
2020	NYSE	SVT	Tue, Sep 5, 2000	3.25	3.25	3.25	3.25
2019	NYSE	SVT	Mon, Aug 28, 2000	3.50	3.50	3.00	3.25
2018	NYSE	SVT	Fri, Aug 25, 2000	3.75	3.75	3.63	3.63
2017	NYSE	SVT	Tue, Aug 22, 2000	3.88	3.88	3.88	3.88
2016	NYSE	SVT	Thu, Aug 17, 2000	3.63	3.75	3.63	3.75
2015	NYSE	SVT	Thu, Aug 10, 2000	3.50	3.50	3.50	3.50
2014	NYSE	SVT	Wed, Aug 9, 2000	3.44	3.44	3.38	3.38
2013	NYSE	SVT	Fri, Aug 4, 2000	3.81	3.81	3.44	3.44
2012	NYSE	SVT	Wed, Aug 2, 2000	3.75	3.88	3.75	3.81
2011	NYSE	SVT	Tue, Aug 1, 2000	4.19	4.19	3.88	3.88
2010	NYSE	SVT	Mon, Jul 31, 2000	4.31	4.31	4.31	4.31
2009	NYSE	SVT	Thu, Jul 27, 2000	4.06	4.19	4.06	4.19
2008	NYSE	SVT	Tue, Jul 25, 2000	4.00	4.00	3.94	3.94
2007	NYSE	SVT	Mon, Jul 24, 2000	3.88	3.88	3.88	3.88
2006	NYSE	SVT	Thu, Jul 6, 2000	3.75	4.00	3.75	3.88
2005	NYSE	SVT	Fri, Jun 30, 2000	4.00	4.00	4.00	4.00
2004	NYSE	SVT	Thu, Jun 29, 2000	4.00	4.00	4.00	4.00
2003	NYSE	SVT	Wed, Jun 28, 2000	3.88	4.00	3.88	4.00
2002	NYSE	SVT	Tue, Jun 27, 2000	4.00	4.00	4.00	4.00
2001	NYSE	SVT	Mon, Jun 26, 2000	4.00	4.00	4.00	4.00
2000	NYSE	SVT	Wed, Jun 7, 2000	3.88	3.88	3.88	3.88
1999	NYSE	SVT	Tue, Jun 6, 2000	3.94	3.94	3.75	3.75
1998	NYSE	SVT	Mon, Jun 5, 2000	4.00	4.00	4.00	4.00
1997	NYSE	SVT	Thu, Jun 1, 2000	3.88	3.88	3.88	3.88
1996	NYSE	SVT	Wed, May 31, 2000	3.75	3.75	3.75	3.75
1995	NYSE	SVT	Fri, May 26, 2000	4.13	4.13	3.75	3.88
1994	NYSE	SVT	Wed, May 17, 2000	4.25	4.25	4.25	4.25
1993	NYSE	SVT	Fri, May 12, 2000	4.38	4.38	4.13	4.38
1992	NYSE	SVT	Mon, May 8, 2000	4.50	4.63	4.50	4.63
1991	NYSE	SVT	Wed, May 3, 2000	4.38	4.38	4.38	4.38
1990	NYSE	SVT	Tue, May 2, 2000	4.50	4.50	4.50	4.50
1989	NYSE	SVT	Mon, May 1, 2000	4.50	4.50	4.50	4.50
1988	NYSE	SVT	Thu, Apr 27, 2000	4.63	4.63	4.63	4.63
1987	NYSE	SVT	Wed, Apr 19, 2000	4.50	4.50	4.50	4.50
1986	NYSE	SVT	Fri, Apr 14, 2000	4.75	4.75	4.75	4.75
1985	NYSE	SVT	Mon, Apr 10, 2000	4.75	4.75	4.75	4.75
1984	NYSE	SVT	Fri, Apr 7, 2000	5.00	5.00	4.75	4.88
1983	NYSE	SVT	Mon, Apr 3, 2000	5.00	5.13	5.00	5.13
1982	NYSE	SVT	Mon, Mar 27, 2000	5.13	5.13	5.13	5.13
1981	NYSE	SVT	Thu, Mar 16, 2000	5.13	5.38	5.13	5.25
1980	NYSE	SVT	Wed, Mar 15, 2000	5.00	5.00	5.00	5.00
1979	NYSE	SVT	Tue, Mar 14, 2000	4.88	4.88	4.88	4.88
1978	NYSE	SVT	Fri, Mar 10, 2000	5.00	5.00	4.75	4.75
1977	NYSE	SVT	Thu, Mar 9, 2000	5.13	5.13	5.13	5.13
1976	NYSE	SVT	Fri, Mar 3, 2000	5.00	5.00	5.00	5.00
1975	NYSE	SVT	Thu, Mar 2, 2000	5.00	5.00	5.00	5.00
1974	NYSE	SVT	Wed, Mar 1, 2000	4.88	4.88	4.88	4.88
1973	NYSE	SVT	Tue, Feb 22, 2000	4.88	4.88	4.88	4.88
1972	NYSE	SVT	Fri, Feb 18, 2000	4.75	4.75	4.75	4.75
1971	NYSE	SVT	Wed, Feb 16, 2000	4.63	4.63	4.63	4.63
1970	NYSE	SVT	Wed, Feb 9, 2000	4.63	4.63	4.63	4.63
1969	NYSE	SVT	Thu, Jan 27, 2000	4.75	4.75	4.75	4.75
1968	NYSE	SVT	Tue, Jan 25, 2000	4.88	4.88	4.63	4.63
1967	NYSE	SVT	Mon, Jan 24, 2000	4.75	4.75	4.75	4.75
1966	NYSE	SVT	Tue, Jan 18, 2000	4.63	4.63	4.63	4.63
1965	NYSE	SVT	Fri, Jan 14, 2000	4.88	4.88	4.75	4.75
1964	NYSE	SVT	Tue, Jan 11, 2000	4.94	4.94	4.94	4.94
1963	NYSE	SVT	Fri, Dec 31, 1999	5.13	5.25	5.06	5.06
1962	NYSE	SVT	Thu, Dec 30, 1999	5.00	5.00	5.00	5.00
1961	NYSE	SVT	Wed, Dec 29, 1999	5.13	5.25	5.13	5.13
1960	NYSE	SVT	Thu, Dec 23, 1999	4.88	5.00	4.88	5.00
1959	NYSE	SVT	Wed, Dec 22, 1999	5.13	5.13	5.00	5.00
1958	NYSE	SVT	Tue, Dec 14, 1999	5.25	5.25	5.25	5.25
1957	NYSE	SVT	Mon, Dec 13, 1999	5.13	5.13	5.13	5.13
1956	NYSE	SVT	Thu, Nov 18, 1999	5.38	5.38	5.25	5.25
1955	NYSE	SVT	Wed, Nov 17, 1999	5.25	5.25	5.25	5.25
1954	NYSE	SVT	Wed, Nov 10, 1999	5.38	5.38	5.38	5.38
1953	NYSE	SVT	Tue, Nov 9, 1999	5.50	5.50	5.38	5.50
1952	NYSE	SVT	Mon, Nov 8, 1999	5.38	5.63	5.38	5.63
1951	NYSE	SVT	Tue, Nov 2, 1999	5.38	5.38	5.38	5.38
1950	NYSE	SVT	Fri, Oct 29, 1999	5.38	5.38	5.38	5.38
1949	NYSE	SVT	Thu, Oct 28, 1999	5.38	5.38	5.38	5.38
1948	NYSE	SVT	Mon, Oct 25, 1999	5.50	5.50	5.50	5.50
1947	NYSE	SVT	Mon, Oct 18, 1999	5.50	5.63	5.50	5.63
1946	NYSE	SVT	Mon, Oct 11, 1999	5.38	5.38	5.38	5.38
1945	NYSE	SVT	Fri, Oct 8, 1999	5.25	5.25	5.25	5.25
1944	NYSE	SVT	Thu, Oct 7, 1999	5.88	5.88	5.50	5.50
1943	NYSE	SVT	Wed, Oct 6, 1999	6.00	6.00	6.00	6.00
1942	NYSE	SVT	Fri, Oct 1, 1999	6.13	6.13	6.00	6.00
1941	NYSE	SVT	Mon, Sep 27, 1999	6.13	6.25	6.13	6.25
1940	NYSE	SVT	Fri, Sep 24, 1999	6.13	6.13	6.00	6.00
1939	NYSE	SVT	Thu, Sep 23, 1999	6.13	6.13	6.13	6.13
1938	NYSE	SVT	Tue, Sep 21, 1999	6.13	6.25	6.00	6.25
1937	NYSE	SVT	Mon, Sep 20, 1999	6.13	6.13	6.13	6.13
1936	NYSE	SVT	Fri, Sep 17, 1999	6.25	6.25	6.25	6.25
1935	NYSE	SVT	Thu, Sep 16, 1999	6.38	6.38	6.38	6.38
1934	NYSE	SVT	Thu, Sep 9, 1999	5.00	6.25	5.00	6.25
1933	NYSE	SVT	Wed, Sep 8, 1999	4.88	4.88	4.88	4.88
1932	NYSE	SVT	Tue, Sep 7, 1999	4.88	4.88	4.88	4.88
1931	NYSE	SVT	Thu, Sep 2, 1999	4.88	4.88	4.75	4.75
1930	NYSE	SVT	Mon, Aug 30, 1999	5.00	5.00	5.00	5.00
1929	NYSE	SVT	Fri, Aug 20, 1999	5.00	5.00	5.00	5.00
1928	NYSE	SVT	Wed, Aug 18, 1999	5.38	5.38	5.25	5.25
1927	NYSE	SVT	Mon, Aug 16, 1999	5.63	5.63	5.38	5.38
1926	NYSE	SVT	Thu, Aug 12, 1999	5.75	5.75	5.75	5.75
1925	NYSE	SVT	Mon, Aug 9, 1999	6.19	6.19	5.75	5.75
1924	NYSE	SVT	Fri, Jul 30, 1999	6.31	6.31	6.31	6.31
1923	NYSE	SVT	Wed, Jul 28, 1999	6.31	6.31	6.19	6.19
1922	NYSE	SVT	Mon, Jul 26, 1999	7.38	7.38	6.44	6.44
1921	NYSE	SVT	Fri, Jul 23, 1999	7.00	7.38	7.00	7.31
1920	NYSE	SVT	Thu, Jul 22, 1999	5.88	7.00	5.88	7.00
1919	NYSE	SVT	Wed, Jul 21, 1999	5.75	5.75	5.75	5.75
1918	NYSE	SVT	Tue, Jul 20, 1999	5.50	5.69	5.50	5.69
1917	NYSE	SVT	Mon, Jul 19, 1999	5.44	5.56	5.31	5.44
1916	NYSE	SVT	Wed, Jul 14, 1999	5.31	5.31	5.31	5.31
1915	NYSE	SVT	Mon, Jul 12, 1999	5.25	5.25	5.25	5.25
1914	NYSE	SVT	Tue, Jul 6, 1999	5.25	5.25	5.25	5.25
1913	NYSE	SVT	Fri, Jul 2, 1999	5.38	5.38	5.38	5.38
1912	NYSE	SVT	Thu, Jul 1, 1999	4.75	5.25	4.75	5.25
1911	NYSE	SVT	Mon, Jun 28, 1999	4.69	4.69	4.69	4.69
1910	NYSE	SVT	Fri, Jun 25, 1999	4.50	4.63	4.50	4.63
1909	NYSE	SVT	Thu, Jun 24, 1999	4.63	4.63	4.63	4.63
1908	NYSE	SVT	Wed, Jun 23, 1999	4.50	4.50	4.50	4.50
1907	NYSE	SVT	Tue, Jun 22, 1999	4.50	4.50	4.38	4.50
1906	NYSE	SVT	Mon, Jun 21, 1999	4.75	4.75	4.75	4.75
1905	NYSE	SVT	Tue, Jun 15, 1999	4.88	4.88	4.88	4.88
1904	NYSE	SVT	Mon, Jun 14, 1999	4.50	4.63	4.50	4.63
1903	NYSE	SVT	Fri, Jun 11, 1999	4.38	4.38	4.38	4.38
1902	NYSE	SVT	Wed, Jun 9, 1999	4.50	4.50	4.25	4.25
1901	NYSE	SVT	Fri, Jun 4, 1999	4.75	4.75	4.75	4.75
1900	NYSE	SVT	Thu, Jun 3, 1999	5.00	5.00	5.00	5.00
1899	NYSE	SVT	Wed, Jun 2, 1999	4.75	4.75	4.75	4.75
1898	NYSE	SVT	Mon, May 17, 1999	5.00	5.00	5.00	5.00
1897	NYSE	SVT	Fri, May 14, 1999	5.00	5.13	5.00	5.13
1896	NYSE	SVT	Thu, May 13, 1999	4.88	4.88	4.88	4.88
1895	NYSE	SVT	Tue, May 4, 1999	4.88	4.88	4.88	4.88
1894	NYSE	SVT	Wed, Apr 28, 1999	4.88	4.88	4.88	4.88
1893	NYSE	SVT	Mon, Apr 26, 1999	5.00	5.00	5.00	5.00
1892	NYSE	SVT	Thu, Apr 22, 1999	5.13	5.13	5.13	5.13
1891	NYSE	SVT	Wed, Apr 21, 1999	5.06	5.19	5.06	5.19
1890	NYSE	SVT	Thu, Apr 15, 1999	5.00	5.00	5.00	5.00
1889	NYSE	SVT	Mon, Apr 12, 1999	4.75	4.75	4.63	4.75
1888	NYSE	SVT	Fri, Apr 9, 1999	5.00	5.00	4.88	4.88
1887	NYSE	SVT	Wed, Apr 7, 1999	5.13	5.13	5.13	5.13
1886	NYSE	SVT	Tue, Apr 6, 1999	5.31	5.31	5.25	5.25
1885	NYSE	SVT	Thu, Apr 1, 1999	5.44	5.44	5.44	5.44
1884	NYSE	SVT	Wed, Mar 31, 1999	5.38	5.44	5.38	5.44
1883	NYSE	SVT	Tue, Mar 30, 1999	5.25	5.25	5.25	5.25
1882	NYSE	SVT	Mon, Mar 29, 1999	5.13	5.13	5.13	5.13
1881	NYSE	SVT	Fri, Mar 26, 1999	4.88	4.88	4.88	4.88
1880	NYSE	SVT	Fri, Mar 19, 1999	4.75	4.75	4.75	4.75
1879	NYSE	SVT	Thu, Mar 18, 1999	4.88	4.88	4.88	4.88
1878	NYSE	SVT	Wed, Mar 17, 1999	4.75	4.75	4.75	4.75
1877	NYSE	SVT	Wed, Mar 10, 1999	4.94	4.94	4.81	4.88
1876	NYSE	SVT	Thu, Mar 4, 1999	5.00	5.06	5.00	5.06
1875	NYSE	SVT	Mon, Mar 1, 1999	5.56	5.56	5.00	5.13
1874	NYSE	SVT	Thu, Feb 25, 1999	5.63	5.63	5.63	5.63
1873	NYSE	SVT	Mon, Feb 22, 1999	5.75	5.75	5.75	5.75
1872	NYSE	SVT	Fri, Feb 19, 1999	5.88	5.88	5.88	5.88
1871	NYSE	SVT	Wed, Feb 17, 1999	6.13	6.13	5.88	5.88
1870	NYSE	SVT	Fri, Feb 12, 1999	6.00	6.00	6.00	6.00
1869	NYSE	SVT	Wed, Feb 10, 1999	5.88	6.00	5.88	6.00
1868	NYSE	SVT	Tue, Feb 9, 1999	6.25	6.25	6.00	6.00
1867	NYSE	SVT	Mon, Feb 8, 1999	6.00	6.25	6.00	6.25
1866	NYSE	SVT	Thu, Feb 4, 1999	6.00	6.00	6.00	6.00
1865	NYSE	SVT	Mon, Feb 1, 1999	6.13	6.13	6.13	6.13
1864	NYSE	SVT	Fri, Jan 29, 1999	6.25	6.25	6.00	6.25
1863	NYSE	SVT	Wed, Jan 27, 1999	6.38	6.38	6.38	6.38
1862	NYSE	SVT	Tue, Jan 26, 1999	6.38	6.38	6.25	6.25
1861	NYSE	SVT	Fri, Jan 22, 1999	6.63	6.63	6.50	6.50
1860	NYSE	SVT	Thu, Jan 21, 1999	6.75	6.75	6.63	6.63
1859	NYSE	SVT	Wed, Jan 20, 1999	6.75	6.75	6.75	6.75
1858	NYSE	SVT	Tue, Jan 19, 1999	6.63	6.75	6.63	6.75
1857	NYSE	SVT	Fri, Jan 15, 1999	6.63	6.63	6.50	6.50
1856	NYSE	SVT	Thu, Jan 14, 1999	6.75	6.75	6.75	6.75
1855	NYSE	SVT	Wed, Jan 13, 1999	6.88	6.88	6.88	6.88
1854	NYSE	SVT	Mon, Jan 4, 1999	7.00	7.00	7.00	7.00
1853	NYSE	SVT	Wed, Dec 30, 1998	6.88	6.88	6.88	6.88
1852	NYSE	SVT	Mon, Dec 28, 1998	6.88	7.00	6.63	7.00
1851	NYSE	SVT	Thu, Dec 24, 1998	7.00	7.00	7.00	7.00
1850	NYSE	SVT	Wed, Dec 23, 1998	6.88	6.88	6.88	6.88
1849	NYSE	SVT	Thu, Dec 17, 1998	6.88	6.88	6.88	6.88
1848	NYSE	SVT	Wed, Dec 16, 1998	7.00	7.00	7.00	7.00
1847	NYSE	SVT	Mon, Dec 14, 1998	7.13	7.13	7.13	7.13
1846	NYSE	SVT	Fri, Dec 11, 1998	7.13	7.13	7.13	7.13
1845	NYSE	SVT	Thu, Dec 10, 1998	7.25	7.25	7.25	7.25
1844	NYSE	SVT	Wed, Dec 9, 1998	7.13	7.13	7.13	7.13
1843	NYSE	SVT	Tue, Dec 8, 1998	7.13	7.13	7.13	7.13
1842	NYSE	SVT	Mon, Dec 7, 1998	7.00	7.00	7.00	7.00
1841	NYSE	SVT	Thu, Dec 3, 1998	7.13	7.13	7.13	7.13
1840	NYSE	SVT	Wed, Dec 2, 1998	7.13	7.13	7.13	7.13
1839	NYSE	SVT	Tue, Dec 1, 1998	7.13	7.13	7.13	7.13
1838	NYSE	SVT	Wed, Nov 25, 1998	7.13	7.25	7.13	7.25
1837	NYSE	SVT	Tue, Nov 24, 1998	7.13	7.25	7.13	7.25
1836	NYSE	SVT	Fri, Nov 20, 1998	7.25	7.25	7.25	7.25
1835	NYSE	SVT	Wed, Nov 18, 1998	7.25	7.25	7.25	7.25
1834	NYSE	SVT	Thu, Nov 12, 1998	7.38	7.38	7.38	7.38
1833	NYSE	SVT	Wed, Nov 11, 1998	7.38	7.38	7.38	7.38
1832	NYSE	SVT	Mon, Nov 9, 1998	7.38	7.38	7.38	7.38
1831	NYSE	SVT	Fri, Nov 6, 1998	7.38	7.38	7.38	7.38
1830	NYSE	SVT	Thu, Nov 5, 1998	7.50	7.50	7.50	7.50
1829	NYSE	SVT	Wed, Nov 4, 1998	7.38	7.38	7.25	7.38
1828	NYSE	SVT	Fri, Oct 30, 1998	7.63	7.63	7.50	7.50
1827	NYSE	SVT	Thu, Oct 29, 1998	7.50	7.50	7.50	7.50
1826	NYSE	SVT	Wed, Oct 28, 1998	7.38	7.38	7.38	7.38
1825	NYSE	SVT	Fri, Oct 23, 1998	7.50	7.50	7.50	7.50
1824	NYSE	SVT	Thu, Oct 22, 1998	7.50	7.50	7.50	7.50
1823	NYSE	SVT	Wed, Oct 21, 1998	7.50	7.50	7.50	7.50
1822	NYSE	SVT	Tue, Oct 20, 1998	7.69	7.69	7.56	7.56
1821	NYSE	SVT	Fri, Oct 16, 1998	7.56	7.56	7.56	7.56
1820	NYSE	SVT	Thu, Oct 15, 1998	7.69	7.69	7.69	7.69
1819	NYSE	SVT	Wed, Oct 14, 1998	7.56	7.56	7.56	7.56
1818	NYSE	SVT	Fri, Oct 9, 1998	7.63	7.63	7.56	7.56
1817	NYSE	SVT	Thu, Oct 8, 1998	7.50	7.88	7.50	7.88
1816	NYSE	SVT	Wed, Oct 7, 1998	7.63	7.63	7.63	7.63
1815	NYSE	SVT	Tue, Oct 6, 1998	7.63	7.75	7.63	7.75
1814	NYSE	SVT	Mon, Oct 5, 1998	7.63	7.63	7.63	7.63
1813	NYSE	SVT	Thu, Oct 1, 1998	7.75	7.75	7.75	7.75
1812	NYSE	SVT	Fri, Sep 25, 1998	7.88	7.88	7.88	7.88
1811	NYSE	SVT	Thu, Sep 24, 1998	7.50	7.75	7.50	7.75
1810	NYSE	SVT	Mon, Sep 21, 1998	7.63	7.63	7.50	7.50
1809	NYSE	SVT	Fri, Sep 18, 1998	7.88	7.88	7.50	7.50
1808	NYSE	SVT	Wed, Sep 16, 1998	7.88	7.88	7.75	7.75
1807	NYSE	SVT	Mon, Sep 14, 1998	7.88	8.00	7.88	8.00
1806	NYSE	SVT	Thu, Sep 10, 1998	7.75	7.75	7.75	7.75
1805	NYSE	SVT	Wed, Sep 2, 1998	7.88	7.88	7.88	7.88
1804	NYSE	SVT	Tue, Sep 1, 1998	7.75	7.75	7.63	7.63
1803	NYSE	SVT	Mon, Aug 31, 1998	8.13	8.13	7.88	7.88
1802	NYSE	SVT	Fri, Aug 28, 1998	8.25	8.25	8.25	8.25
1801	NYSE	SVT	Thu, Aug 27, 1998	8.50	8.50	8.38	8.38
1800	NYSE	SVT	Wed, Aug 26, 1998	8.88	8.88	8.75	8.75
1799	NYSE	SVT	Wed, Aug 19, 1998	9.00	9.00	9.00	9.00
1798	NYSE	SVT	Thu, Aug 13, 1998	9.00	9.00	9.00	9.00
1797	NYSE	SVT	Mon, Aug 10, 1998	9.13	9.13	9.13	9.13
1796	NYSE	SVT	Wed, Aug 5, 1998	9.38	9.38	9.00	9.00
1795	NYSE	SVT	Fri, Jul 31, 1998	9.56	9.56	9.50	9.50
1794	NYSE	SVT	Thu, Jul 30, 1998	9.56	9.56	9.56	9.56
1793	NYSE	SVT	Tue, Jul 28, 1998	9.88	9.88	9.69	9.69
1792	NYSE	SVT	Mon, Jul 27, 1998	10.00	10.00	10.00	10.00
1791	NYSE	SVT	Wed, Jul 22, 1998	10.25	10.25	10.25	10.25
1790	NYSE	SVT	Tue, Jul 21, 1998	10.50	10.50	10.25	10.38
1789	NYSE	SVT	Mon, Jul 20, 1998	10.63	10.63	10.63	10.63
1788	NYSE	SVT	Thu, Jul 16, 1998	10.50	10.50	10.50	10.50
1787	NYSE	SVT	Tue, Jul 14, 1998	10.38	10.38	10.38	10.38
1786	NYSE	SVT	Fri, Jul 10, 1998	10.38	10.38	10.38	10.38
1785	NYSE	SVT	Thu, Jul 9, 1998	10.56	10.56	10.50	10.50
1784	NYSE	SVT	Wed, Jul 8, 1998	10.69	10.69	10.63	10.63
1783	NYSE	SVT	Tue, Jul 7, 1998	10.88	10.88	10.81	10.81
1782	NYSE	SVT	Wed, Jul 1, 1998	11.00	11.00	11.00	11.00
1781	NYSE	SVT	Thu, Jun 25, 1998	11.00	11.00	11.00	11.00
1780	NYSE	SVT	Mon, Jun 22, 1998	11.13	11.13	11.13	11.13
1779	NYSE	SVT	Mon, Jun 15, 1998	11.13	11.13	11.13	11.13
1778	NYSE	SVT	Fri, Jun 12, 1998	11.50	11.50	11.25	11.25
1777	NYSE	SVT	Thu, Jun 4, 1998	11.63	11.63	11.63	11.63
1776	NYSE	SVT	Wed, Jun 3, 1998	11.56	11.56	11.56	11.56
1775	NYSE	SVT	Tue, Jun 2, 1998	11.44	11.44	11.44	11.44
1774	NYSE	SVT	Mon, Jun 1, 1998	11.56	11.56	11.56	11.56
1773	NYSE	SVT	Thu, May 28, 1998	11.69	11.69	11.69	11.69
1772	NYSE	SVT	Wed, May 27, 1998	12.00	12.00	11.81	11.81
1771	NYSE	SVT	Tue, May 26, 1998	12.31	12.31	12.13	12.13
1770	NYSE	SVT	Thu, May 21, 1998	12.38	12.38	12.38	12.38
1769	NYSE	SVT	Wed, May 20, 1998	12.50	12.50	12.50	12.50
1768	NYSE	SVT	Tue, May 19, 1998	12.50	12.50	12.44	12.50
1767	NYSE	SVT	Mon, May 18, 1998	12.25	12.63	12.25	12.63
1766	NYSE	SVT	Wed, May 13, 1998	12.44	12.44	12.25	12.38
1765	NYSE	SVT	Tue, May 12, 1998	13.38	13.38	12.44	12.44
1764	NYSE	SVT	Mon, May 11, 1998	12.63	13.38	12.63	13.25
1763	NYSE	SVT	Fri, May 8, 1998	12.25	12.38	12.13	12.38
1762	NYSE	SVT	Thu, May 7, 1998	12.38	12.38	12.19	12.25
1761	NYSE	SVT	Wed, May 6, 1998	11.38	12.75	11.38	12.63
1760	NYSE	SVT	Tue, May 5, 1998	11.13	11.13	11.13	11.13
1759	NYSE	SVT	Mon, May 4, 1998	11.19	11.19	11.19	11.19
1758	NYSE	SVT	Thu, Apr 30, 1998	11.19	11.19	11.19	11.19
1757	NYSE	SVT	Tue, Apr 28, 1998	11.44	11.44	11.25	11.25
1756	NYSE	SVT	Mon, Apr 27, 1998	11.63	11.63	11.50	11.50
1755	NYSE	SVT	Fri, Apr 24, 1998	11.50	11.63	11.44	11.63
1754	NYSE	SVT	Thu, Apr 23, 1998	11.88	11.88	11.69	11.69
1753	NYSE	SVT	Wed, Apr 22, 1998	11.00	12.00	11.00	12.00
1752	NYSE	SVT	Tue, Apr 21, 1998	11.00	11.00	10.75	10.88
1751	NYSE	SVT	Mon, Apr 20, 1998	10.50	11.63	10.50	11.19
1750	NYSE	SVT	Fri, Apr 17, 1998	9.75	10.25	9.75	10.25
1749	NYSE	SVT	Thu, Apr 16, 1998	9.00	9.56	9.00	9.56
1748	NYSE	SVT	Wed, Apr 15, 1998	8.81	9.00	8.75	9.00
1747	NYSE	SVT	Tue, Apr 14, 1998	8.75	8.88	8.75	8.88
1746	NYSE	SVT	Thu, Apr 9, 1998	8.63	8.63	8.63	8.63
1745	NYSE	SVT	Wed, Apr 8, 1998	9.00	9.00	8.38	8.38
1744	NYSE	SVT	Tue, Apr 7, 1998	9.50	9.50	9.25	9.25
1743	NYSE	SVT	Mon, Apr 6, 1998	9.75	9.75	9.75	9.75
1742	NYSE	SVT	Thu, Apr 2, 1998	9.50	9.75	9.50	9.75
1741	NYSE	SVT	Tue, Mar 31, 1998	10.00	10.00	9.88	9.88
1740	NYSE	SVT	Mon, Mar 30, 1998	9.44	9.88	9.44	9.75
1739	NYSE	SVT	Fri, Mar 27, 1998	9.25	9.50	9.25	9.50
1738	NYSE	SVT	Thu, Mar 26, 1998	9.13	9.13	9.13	9.13
1737	NYSE	SVT	Wed, Mar 25, 1998	8.38	9.13	8.38	9.13
1736	NYSE	SVT	Mon, Mar 23, 1998	8.50	8.50	8.50	8.50
1735	NYSE	SVT	Thu, Mar 19, 1998	8.75	8.75	8.75	8.75
1734	NYSE	SVT	Tue, Mar 17, 1998	9.13	9.13	9.13	9.13
1733	NYSE	SVT	Mon, Mar 16, 1998	9.25	9.25	8.88	9.00
1732	NYSE	SVT	Thu, Mar 12, 1998	9.25	9.25	9.25	9.25
1731	NYSE	SVT	Wed, Mar 11, 1998	9.13	9.25	9.13	9.25
1730	NYSE	SVT	Mon, Mar 9, 1998	9.06	9.06	9.06	9.06
1729	NYSE	SVT	Wed, Mar 4, 1998	9.19	9.25	9.19	9.19
1728	NYSE	SVT	Tue, Mar 3, 1998	9.38	9.38	9.13	9.25
1727	NYSE	SVT	Mon, Mar 2, 1998	9.25	9.50	9.25	9.50
1726	NYSE	SVT	Fri, Feb 27, 1998	9.50	9.50	9.38	9.38
1725	NYSE	SVT	Mon, Feb 23, 1998	9.50	9.50	9.50	9.50
1724	NYSE	SVT	Fri, Feb 20, 1998	9.50	9.75	9.50	9.50
1723	NYSE	SVT	Thu, Feb 19, 1998	9.63	9.63	9.44	9.44
1722	NYSE	SVT	Wed, Feb 18, 1998	10.13	10.13	9.88	9.88
1721	NYSE	SVT	Tue, Feb 17, 1998	10.38	10.38	10.38	10.38
1720	NYSE	SVT	Fri, Feb 13, 1998	10.13	10.50	10.13	10.50
1719	NYSE	SVT	Thu, Feb 12, 1998	9.44	10.25	9.31	10.25
1718	NYSE	SVT	Wed, Feb 11, 1998	9.50	9.50	9.50	9.50
1717	NYSE	SVT	Tue, Feb 10, 1998	9.63	9.63	9.63	9.63
1716	NYSE	SVT	Mon, Feb 9, 1998	9.88	9.88	9.75	9.75
1715	NYSE	SVT	Fri, Feb 6, 1998	8.75	9.63	8.75	9.63
1714	NYSE	SVT	Thu, Feb 5, 1998	7.88	8.50	7.88	8.50
1713	NYSE	SVT	Wed, Feb 4, 1998	7.50	7.75	7.50	7.75
1712	NYSE	SVT	Tue, Feb 3, 1998	7.75	7.75	7.75	7.75
1711	NYSE	SVT	Mon, Feb 2, 1998	7.50	7.63	7.50	7.63
1710	NYSE	SVT	Fri, Jan 30, 1998	7.50	7.50	7.38	7.38
1709	NYSE	SVT	Thu, Jan 29, 1998	7.44	7.44	7.31	7.44
1708	NYSE	SVT	Wed, Jan 28, 1998	7.56	7.69	7.56	7.69
1707	NYSE	SVT	Mon, Jan 26, 1998	7.38	7.50	7.38	7.50
1706	NYSE	SVT	Fri, Jan 23, 1998	7.75	7.75	7.44	7.44
1705	NYSE	SVT	Thu, Jan 22, 1998	8.00	8.00	7.63	7.63
1704	NYSE	SVT	Wed, Jan 21, 1998	8.50	8.50	8.25	8.25
1703	NYSE	SVT	Tue, Jan 20, 1998	8.75	8.75	8.63	8.63
1702	NYSE	SVT	Fri, Jan 16, 1998	8.50	8.75	8.50	8.75
1701	NYSE	SVT	Thu, Jan 15, 1998	8.75	8.75	8.50	8.63
1700	NYSE	SVT	Tue, Jan 13, 1998	8.88	8.88	8.88	8.88
1699	NYSE	SVT	Mon, Jan 12, 1998	9.25	9.25	9.00	9.00
1698	NYSE	SVT	Tue, Jan 6, 1998	9.50	9.50	9.50	9.50
1697	NYSE	SVT	Fri, Jan 2, 1998	9.50	9.50	9.50	9.50
1696	NYSE	SVT	Wed, Dec 31, 1997	9.13	9.38	9.13	9.25
1695	NYSE	SVT	Tue, Dec 30, 1997	8.88	9.06	8.88	9.06
1694	NYSE	SVT	Wed, Dec 24, 1997	8.75	8.88	8.63	8.63
1693	NYSE	SVT	Tue, Dec 23, 1997	8.94	8.94	8.69	8.69
1692	NYSE	SVT	Mon, Dec 22, 1997	9.19	9.19	9.06	9.06
1691	NYSE	SVT	Fri, Dec 19, 1997	8.63	9.00	8.63	8.88
1690	NYSE	SVT	Thu, Dec 18, 1997	9.06	9.06	8.75	8.75
1689	NYSE	SVT	Wed, Dec 17, 1997	9.19	9.19	9.19	9.19
1688	NYSE	SVT	Tue, Dec 16, 1997	9.69	9.69	9.31	9.31
1687	NYSE	SVT	Mon, Dec 15, 1997	9.81	9.81	9.81	9.81
1686	NYSE	SVT	Fri, Dec 12, 1997	9.88	9.88	9.88	9.88
1685	NYSE	SVT	Thu, Dec 11, 1997	10.50	10.50	10.13	10.13
1684	NYSE	SVT	Wed, Dec 10, 1997	10.75	10.75	10.63	10.63
1683	NYSE	SVT	Tue, Dec 9, 1997	11.00	11.00	10.88	10.88
1682	NYSE	SVT	Mon, Dec 8, 1997	11.00	11.00	11.00	11.00
1681	NYSE	SVT	Fri, Dec 5, 1997	11.13	11.13	11.13	11.13
1680	NYSE	SVT	Thu, Dec 4, 1997	11.25	11.25	11.25	11.25
1679	NYSE	SVT	Wed, Dec 3, 1997	11.38	11.38	11.38	11.38
1678	NYSE	SVT	Wed, Nov 26, 1997	11.25	11.25	11.25	11.25
1677	NYSE	SVT	Tue, Nov 25, 1997	11.50	11.63	11.38	11.38
1676	NYSE	SVT	Mon, Nov 24, 1997	11.25	11.38	11.25	11.38
1675	NYSE	SVT	Fri, Nov 21, 1997	11.38	11.38	11.13	11.13
1674	NYSE	SVT	Thu, Nov 20, 1997	11.44	11.56	11.44	11.50
1673	NYSE	SVT	Wed, Nov 19, 1997	10.81	11.31	10.81	11.31
1672	NYSE	SVT	Mon, Nov 17, 1997	10.69	10.69	10.69	10.69
1671	NYSE	SVT	Fri, Nov 14, 1997	10.88	10.94	10.81	10.81
1670	NYSE	SVT	Thu, Nov 13, 1997	11.75	11.75	10.88	11.19
1669	NYSE	SVT	Wed, Nov 12, 1997	12.06	12.06	12.00	12.00
1668	NYSE	SVT	Tue, Nov 11, 1997	12.69	12.69	11.88	12.00
1667	NYSE	SVT	Mon, Nov 10, 1997	12.69	13.19	12.63	12.75
1666	NYSE	SVT	Fri, Nov 7, 1997	11.50	12.31	11.50	12.31
1665	NYSE	SVT	Thu, Nov 6, 1997	11.25	11.38	10.88	11.38
1664	NYSE	SVT	Wed, Nov 5, 1997	10.75	11.88	10.75	11.00
1663	NYSE	SVT	Tue, Nov 4, 1997	8.25	10.25	8.25	10.25
1662	NYSE	SVT	Fri, Oct 31, 1997	8.13	8.25	8.13	8.25
1661	NYSE	SVT	Thu, Oct 30, 1997	8.00	8.00	8.00	8.00
1660	NYSE	SVT	Wed, Oct 29, 1997	7.88	8.00	7.88	8.00
1659	NYSE	SVT	Tue, Oct 28, 1997	8.00	8.00	8.00	8.00
1658	NYSE	SVT	Mon, Oct 27, 1997	8.38	8.38	8.38	8.38
1657	NYSE	SVT	Fri, Oct 24, 1997	8.38	8.50	8.38	8.50
1656	NYSE	SVT	Tue, Oct 21, 1997	8.63	8.63	8.63	8.63
1655	NYSE	SVT	Wed, Oct 15, 1997	8.75	8.75	8.50	8.75
1654	NYSE	SVT	Fri, Oct 10, 1997	8.75	8.75	8.63	8.63
1653	NYSE	SVT	Thu, Oct 9, 1997	8.75	8.75	8.75	8.75
1652	NYSE	SVT	Wed, Oct 8, 1997	8.88	8.88	8.88	8.88
1651	NYSE	SVT	Tue, Oct 7, 1997	8.88	8.88	8.88	8.88
1650	NYSE	SVT	Mon, Oct 6, 1997	9.00	9.00	9.00	9.00
1649	NYSE	SVT	Thu, Oct 2, 1997	8.88	8.88	8.88	8.88
1648	NYSE	SVT	Wed, Oct 1, 1997	9.13	9.13	8.88	9.00
1647	NYSE	SVT	Fri, Sep 26, 1997	9.25	9.25	9.25	9.25
1646	NYSE	SVT	Thu, Sep 25, 1997	9.38	9.38	9.38	9.38
1645	NYSE	SVT	Tue, Sep 23, 1997	9.38	9.38	9.38	9.38
1644	NYSE	SVT	Mon, Sep 22, 1997	9.00	9.38	9.00	9.38
1643	NYSE	SVT	Fri, Sep 19, 1997	9.00	9.00	9.00	9.00
1642	NYSE	SVT	Thu, Sep 18, 1997	9.13	9.13	8.88	9.00
1641	NYSE	SVT	Wed, Sep 17, 1997	9.00	9.13	9.00	9.13
1640	NYSE	SVT	Tue, Sep 16, 1997	9.13	9.13	9.13	9.13
1639	NYSE	SVT	Mon, Sep 15, 1997	8.88	9.13	8.88	9.13
1638	NYSE	SVT	Fri, Sep 12, 1997	8.75	8.75	8.75	8.75
1637	NYSE	SVT	Thu, Sep 11, 1997	8.63	8.63	8.63	8.63
1636	NYSE	SVT	Wed, Sep 10, 1997	8.63	8.75	8.63	8.75
1635	NYSE	SVT	Tue, Sep 9, 1997	8.75	8.75	8.75	8.75
1634	NYSE	SVT	Fri, Sep 5, 1997	8.75	8.75	8.75	8.75
1633	NYSE	SVT	Thu, Sep 4, 1997	8.50	8.63	8.50	8.63
1632	NYSE	SVT	Wed, Sep 3, 1997	8.13	8.63	8.13	8.63
1631	NYSE	SVT	Tue, Sep 2, 1997	9.25	9.25	8.00	8.00
1630	NYSE	SVT	Fri, Aug 29, 1997	9.25	9.25	9.25	9.25
1629	NYSE	SVT	Thu, Aug 28, 1997	9.00	9.50	9.00	9.50
1628	NYSE	SVT	Wed, Aug 27, 1997	8.00	8.75	8.00	8.75
1627	NYSE	SVT	Mon, Aug 25, 1997	7.63	7.75	7.63	7.75
1626	NYSE	SVT	Fri, Aug 22, 1997	7.63	7.63	7.63	7.63
1625	NYSE	SVT	Wed, Aug 20, 1997	7.56	7.69	7.56	7.63
1624	NYSE	SVT	Tue, Aug 19, 1997	7.50	7.63	7.50	7.63
1623	NYSE	SVT	Fri, Aug 15, 1997	7.63	7.63	7.63	7.63
1622	NYSE	SVT	Wed, Aug 13, 1997	7.75	7.75	7.63	7.63
1621	NYSE	SVT	Tue, Aug 12, 1997	7.75	7.75	7.75	7.75
1620	NYSE	SVT	Mon, Aug 11, 1997	8.13	8.13	8.00	8.00
1619	NYSE	SVT	Fri, Aug 8, 1997	8.00	8.25	8.00	8.25
1618	NYSE	SVT	Wed, Aug 6, 1997	7.88	7.88	7.75	7.88
1617	NYSE	SVT	Tue, Aug 5, 1997	7.75	8.00	7.75	8.00
1616	NYSE	SVT	Mon, Aug 4, 1997	7.88	7.88	7.88	7.88
1615	NYSE	SVT	Thu, Jul 31, 1997	8.00	8.00	8.00	8.00
1614	NYSE	SVT	Wed, Jul 30, 1997	8.13	8.25	8.13	8.25
1613	NYSE	SVT	Tue, Jul 29, 1997	8.25	8.25	8.13	8.25
1612	NYSE	SVT	Mon, Jul 28, 1997	8.25	8.25	8.13	8.13
1611	NYSE	SVT	Fri, Jul 25, 1997	7.63	8.38	7.63	8.38
1610	NYSE	SVT	Thu, Jul 24, 1997	7.50	7.50	7.50	7.50
1609	NYSE	SVT	Wed, Jul 23, 1997	7.63	7.75	7.50	7.50
1608	NYSE	SVT	Mon, Jul 21, 1997	7.88	7.88	7.75	7.75
1607	NYSE	SVT	Fri, Jul 18, 1997	8.00	8.00	7.63	7.88
1606	NYSE	SVT	Thu, Jul 17, 1997	6.50	8.13	6.50	8.13
1605	NYSE	SVT	Wed, Jul 16, 1997	6.38	6.38	6.38	6.38
1604	NYSE	SVT	Mon, Jul 14, 1997	6.25	6.38	6.25	6.38
1603	NYSE	SVT	Fri, Jul 11, 1997	6.38	6.38	6.38	6.38
1602	NYSE	SVT	Thu, Jul 10, 1997	6.25	6.25	6.25	6.25
1601	NYSE	SVT	Wed, Jul 9, 1997	6.25	6.38	6.25	6.38
1600	NYSE	SVT	Tue, Jul 8, 1997	6.38	6.50	6.38	6.50
1599	NYSE	SVT	Thu, Jul 3, 1997	6.38	6.38	6.38	6.38
1598	NYSE	SVT	Wed, Jul 2, 1997	6.19	6.25	6.19	6.25
1597	NYSE	SVT	Tue, Jul 1, 1997	6.00	6.25	6.00	6.25
1596	NYSE	SVT	Thu, Jun 26, 1997	6.00	6.00	6.00	6.00
1595	NYSE	SVT	Wed, Jun 25, 1997	5.50	5.94	5.50	5.94
1594	NYSE	SVT	Mon, Jun 23, 1997	5.44	5.44	5.44	5.44
1593	NYSE	SVT	Fri, Jun 20, 1997	5.50	5.50	5.44	5.44
1592	NYSE	SVT	Thu, Jun 19, 1997	5.75	5.75	5.63	5.63
1591	NYSE	SVT	Wed, Jun 18, 1997	5.88	5.88	5.75	5.75
1590	NYSE	SVT	Tue, Jun 17, 1997	5.75	5.75	5.75	5.75
1589	NYSE	SVT	Mon, Jun 16, 1997	5.94	5.94	5.81	5.81
1588	NYSE	SVT	Fri, Jun 13, 1997	5.88	6.00	5.88	5.94
1587	NYSE	SVT	Thu, Jun 12, 1997	5.69	6.00	5.69	6.00
1586	NYSE	SVT	Wed, Jun 11, 1997	5.56	5.56	5.56	5.56
1585	NYSE	SVT	Tue, Jun 10, 1997	5.31	5.44	5.31	5.44
1584	NYSE	SVT	Fri, Jun 6, 1997	5.38	5.38	5.38	5.38
1583	NYSE	SVT	Wed, Jun 4, 1997	5.38	5.38	5.38	5.38
1582	NYSE	SVT	Fri, May 30, 1997	5.31	5.31	5.31	5.31
1581	NYSE	SVT	Wed, May 28, 1997	5.31	5.31	5.31	5.31
1580	NYSE	SVT	Fri, May 23, 1997	5.38	5.38	5.38	5.38
1579	NYSE	SVT	Wed, May 21, 1997	5.44	5.44	5.44	5.44
1578	NYSE	SVT	Tue, May 20, 1997	5.56	5.56	5.44	5.44
1577	NYSE	SVT	Fri, May 16, 1997	5.50	5.50	5.50	5.50
1576	NYSE	SVT	Thu, May 15, 1997	5.50	5.50	5.38	5.50
1575	NYSE	SVT	Wed, May 14, 1997	5.50	5.75	5.50	5.75
1574	NYSE	SVT	Tue, May 13, 1997	5.38	5.50	5.38	5.50
1573	NYSE	SVT	Mon, May 12, 1997	5.38	5.50	5.38	5.50
1572	NYSE	SVT	Fri, May 9, 1997	5.13	5.25	5.13	5.25
1571	NYSE	SVT	Thu, May 8, 1997	4.75	5.00	4.75	5.00
1570	NYSE	SVT	Wed, May 7, 1997	4.88	4.88	4.88	4.88
1569	NYSE	SVT	Tue, May 6, 1997	5.00	5.00	4.88	4.88
1568	NYSE	SVT	Fri, May 2, 1997	5.00	5.00	5.00	5.00
1567	NYSE	SVT	Thu, May 1, 1997	4.75	4.75	4.75	4.75
1566	NYSE	SVT	Wed, Apr 30, 1997	4.75	4.75	4.75	4.75
1565	NYSE	SVT	Mon, Apr 28, 1997	4.50	4.63	4.50	4.63
1564	NYSE	SVT	Thu, Apr 24, 1997	4.38	4.44	4.38	4.44
1563	NYSE	SVT	Wed, Apr 23, 1997	4.25	4.25	4.25	4.25
1562	NYSE	SVT	Mon, Apr 21, 1997	4.25	4.25	4.25	4.25
1561	NYSE	SVT	Fri, Apr 18, 1997	4.25	4.25	4.13	4.13
1560	NYSE	SVT	Thu, Apr 17, 1997	4.25	4.25	4.25	4.25
1559	NYSE	SVT	Wed, Apr 16, 1997	4.63	4.63	4.25	4.38
1558	NYSE	SVT	Tue, Apr 15, 1997	5.13	5.13	3.75	3.75
1557	NYSE	SVT	Mon, Apr 14, 1997	5.25	5.25	5.25	5.25
1556	NYSE	SVT	Thu, Apr 10, 1997	5.50	5.50	5.50	5.50
1555	NYSE	SVT	Mon, Apr 7, 1997	5.63	5.63	5.63	5.63
1554	NYSE	SVT	Mon, Mar 31, 1997	5.75	5.75	5.75	5.75
1553	NYSE	SVT	Tue, Mar 25, 1997	5.50	5.50	5.50	5.50
1552	NYSE	SVT	Mon, Mar 24, 1997	5.50	5.50	5.50	5.50
1551	NYSE	SVT	Wed, Mar 19, 1997	5.50	5.50	5.50	5.50
1550	NYSE	SVT	Tue, Mar 18, 1997	5.50	5.50	5.50	5.50
1549	NYSE	SVT	Fri, Mar 7, 1997	5.50	5.50	5.50	5.50
1548	NYSE	SVT	Thu, Mar 6, 1997	5.50	5.50	5.50	5.50
1547	NYSE	SVT	Mon, Mar 3, 1997	5.50	5.50	5.25	5.25
1546	NYSE	SVT	Fri, Feb 28, 1997	5.63	5.63	5.63	5.63
1545	NYSE	SVT	Thu, Feb 27, 1997	5.75	5.75	5.75	5.75
1544	NYSE	SVT	Tue, Feb 25, 1997	5.75	5.75	5.75	5.75
1543	NYSE	SVT	Thu, Feb 13, 1997	5.88	5.88	5.88	5.88
1542	NYSE	SVT	Wed, Feb 12, 1997	5.75	5.75	5.75	5.75
1541	NYSE	SVT	Tue, Feb 11, 1997	5.88	5.88	5.88	5.88
1540	NYSE	SVT	Mon, Feb 10, 1997	6.00	6.00	6.00	6.00
1539	NYSE	SVT	Tue, Feb 4, 1997	6.00	6.00	6.00	6.00
1538	NYSE	SVT	Mon, Feb 3, 1997	6.00	6.00	5.88	5.88
1537	NYSE	SVT	Tue, Jan 28, 1997	6.00	6.03	5.88	6.00
1536	NYSE	SVT	Fri, Jan 24, 1997	5.75	6.25	5.75	6.25
1535	NYSE	SVT	Wed, Jan 22, 1997	5.63	5.63	5.63	5.63
1534	NYSE	SVT	Tue, Jan 21, 1997	5.63	5.63	5.63	5.63
1533	NYSE	SVT	Mon, Jan 20, 1997	5.75	5.75	5.75	5.75
1532	NYSE	SVT	Wed, Jan 15, 1997	5.75	5.75	5.75	5.75
1531	NYSE	SVT	Tue, Jan 14, 1997	6.00	6.00	5.88	5.88
1530	NYSE	SVT	Mon, Jan 13, 1997	6.00	6.00	6.00	6.00
1529	NYSE	SVT	Fri, Jan 10, 1997	6.31	6.31	6.13	6.13
1528	NYSE	SVT	Thu, Jan 9, 1997	6.31	6.44	6.31	6.44
1527	NYSE	SVT	Wed, Jan 8, 1997	6.13	6.31	6.13	6.31
1526	NYSE	SVT	Mon, Jan 6, 1997	5.75	6.25	5.75	6.13
1525	NYSE	SVT	Mon, Dec 30, 1996	5.63	5.63	5.50	5.50
1524	NYSE	SVT	Fri, Dec 27, 1996	5.63	5.63	5.50	5.50
1523	NYSE	SVT	Mon, Dec 23, 1996	5.75	5.75	5.75	5.75
1522	NYSE	SVT	Fri, Dec 20, 1996	5.50	5.75	5.50	5.75
1521	NYSE	SVT	Thu, Dec 19, 1996	5.63	5.63	5.63	5.63
1520	NYSE	SVT	Tue, Dec 17, 1996	5.63	5.75	5.63	5.75
1519	NYSE	SVT	Tue, Dec 10, 1996	5.75	5.75	5.75	5.75
1518	NYSE	SVT	Thu, Dec 5, 1996	5.75	5.88	5.75	5.88
1517	NYSE	SVT	Tue, Dec 3, 1996	5.63	5.63	5.63	5.63
1516	NYSE	SVT	Mon, Dec 2, 1996	5.50	5.75	5.50	5.75
1515	NYSE	SVT	Fri, Nov 29, 1996	5.50	5.63	5.50	5.63
1514	NYSE	SVT	Wed, Nov 27, 1996	5.50	5.56	5.50	5.56
1513	NYSE	SVT	Tue, Nov 26, 1996	5.63	5.63	5.56	5.56
1512	NYSE	SVT	Mon, Nov 25, 1996	5.56	5.63	5.56	5.63
1511	NYSE	SVT	Fri, Nov 22, 1996	5.00	5.63	5.00	5.63
1510	NYSE	SVT	Thu, Nov 21, 1996	5.13	5.13	5.00	5.00
1509	NYSE	SVT	Wed, Nov 20, 1996	5.00	5.00	5.00	5.00
1508	NYSE	SVT	Tue, Nov 19, 1996	4.88	5.25	4.75	5.25
1507	NYSE	SVT	Mon, Nov 18, 1996	4.81	4.88	4.69	4.75
1506	NYSE	SVT	Fri, Nov 15, 1996	5.00	5.00	4.50	4.63
1505	NYSE	SVT	Thu, Nov 14, 1996	4.13	5.13	4.13	5.13
1504	NYSE	SVT	Tue, Nov 12, 1996	4.13	4.13	4.13	4.13
1503	NYSE	SVT	Fri, Nov 8, 1996	4.13	4.13	4.13	4.13
1502	NYSE	SVT	Wed, Nov 6, 1996	4.25	4.25	4.25	4.25
1501	NYSE	SVT	Mon, Oct 28, 1996	4.38	4.38	4.38	4.38
1500	NYSE	SVT	Wed, Oct 23, 1996	4.50	4.50	4.50	4.50
1499	NYSE	SVT	Fri, Oct 18, 1996	4.63	4.63	4.50	4.50
1498	NYSE	SVT	Thu, Oct 17, 1996	4.13	4.38	4.13	4.38
1497	NYSE	SVT	Wed, Oct 16, 1996	4.00	4.00	4.00	4.00
1496	NYSE	SVT	Fri, Oct 11, 1996	4.13	4.13	4.13	4.13
1495	NYSE	SVT	Fri, Oct 4, 1996	4.25	4.25	4.25	4.25
1494	NYSE	SVT	Thu, Oct 3, 1996	4.38	4.38	4.38	4.38
1493	NYSE	SVT	Wed, Oct 2, 1996	4.50	4.50	4.50	4.50
1492	NYSE	SVT	Tue, Oct 1, 1996	4.25	4.25	4.25	4.25
1491	NYSE	SVT	Mon, Sep 30, 1996	4.13	4.13	4.13	4.13
1490	NYSE	SVT	Tue, Sep 24, 1996	4.19	4.19	4.19	4.19
1489	NYSE	SVT	Thu, Sep 19, 1996	4.25	4.25	4.25	4.25
1488	NYSE	SVT	Wed, Sep 18, 1996	4.13	4.13	4.13	4.13
1487	NYSE	SVT	Tue, Sep 17, 1996	4.25	4.25	4.25	4.25
1486	NYSE	SVT	Thu, Sep 12, 1996	4.50	4.50	4.38	4.38
1485	NYSE	SVT	Tue, Sep 10, 1996	4.50	4.50	4.50	4.50
1484	NYSE	SVT	Mon, Sep 9, 1996	4.25	4.38	4.25	4.38
1483	NYSE	SVT	Fri, Sep 6, 1996	4.25	4.25	4.25	4.25
1482	NYSE	SVT	Wed, Sep 4, 1996	4.38	4.38	4.25	4.25
1481	NYSE	SVT	Tue, Sep 3, 1996	4.38	4.38	4.38	4.38
1480	NYSE	SVT	Thu, Aug 22, 1996	4.50	4.50	4.50	4.50
1479	NYSE	SVT	Tue, Aug 20, 1996	4.50	4.50	4.50	4.50
1478	NYSE	SVT	Thu, Aug 15, 1996	4.50	4.56	4.50	4.56
1477	NYSE	SVT	Wed, Aug 14, 1996	4.63	4.63	4.63	4.63
1476	NYSE	SVT	Wed, Aug 7, 1996	4.63	4.75	4.63	4.75
1475	NYSE	SVT	Tue, Aug 6, 1996	4.50	4.50	4.50	4.50
1474	NYSE	SVT	Fri, Aug 2, 1996	4.38	4.50	4.38	4.50
1473	NYSE	SVT	Thu, Aug 1, 1996	4.38	4.38	4.38	4.38
1472	NYSE	SVT	Tue, Jul 30, 1996	4.50	4.50	4.38	4.38
1471	NYSE	SVT	Mon, Jul 29, 1996	4.50	4.50	4.50	4.50
1470	NYSE	SVT	Fri, Jul 19, 1996	4.38	4.50	4.38	4.50
1469	NYSE	SVT	Thu, Jul 18, 1996	4.50	4.50	4.38	4.38
1468	NYSE	SVT	Wed, Jul 17, 1996	4.63	4.63	4.63	4.63
1467	NYSE	SVT	Tue, Jul 16, 1996	4.63	4.63	4.63	4.63
1466	NYSE	SVT	Mon, Jul 15, 1996	4.38	4.50	4.38	4.50
1465	NYSE	SVT	Thu, Jul 11, 1996	4.38	4.38	4.25	4.38
1464	NYSE	SVT	Wed, Jul 10, 1996	4.38	4.38	4.38	4.38
1463	NYSE	SVT	Tue, Jul 9, 1996	4.25	4.50	4.25	4.50
1462	NYSE	SVT	Mon, Jul 1, 1996	4.25	4.25	4.25	4.25
1461	NYSE	SVT	Thu, Jun 27, 1996	4.44	4.44	4.38	4.38
1460	NYSE	SVT	Mon, Jun 24, 1996	4.44	4.44	4.44	4.44
1459	NYSE	SVT	Fri, Jun 21, 1996	4.44	4.44	4.44	4.44
1458	NYSE	SVT	Wed, Jun 19, 1996	4.50	4.50	4.50	4.50
1457	NYSE	SVT	Tue, Jun 18, 1996	4.50	4.50	4.50	4.50
1456	NYSE	SVT	Mon, Jun 17, 1996	4.75	4.75	4.75	4.75
1455	NYSE	SVT	Wed, Jun 12, 1996	4.50	4.63	4.50	4.63
1454	NYSE	SVT	Tue, Jun 11, 1996	4.63	4.63	4.63	4.63
1453	NYSE	SVT	Thu, Jun 6, 1996	4.88	4.88	4.75	4.75
1452	NYSE	SVT	Wed, Jun 5, 1996	4.88	4.88	4.88	4.88
1451	NYSE	SVT	Tue, Jun 4, 1996	4.88	4.88	4.75	4.75
1450	NYSE	SVT	Wed, May 29, 1996	4.94	4.94	4.94	4.94
1449	NYSE	SVT	Tue, May 28, 1996	5.19	5.38	5.19	5.38
1448	NYSE	SVT	Fri, May 24, 1996	5.19	5.19	5.19	5.19
1447	NYSE	SVT	Wed, May 22, 1996	5.19	5.19	5.19	5.19
1446	NYSE	SVT	Tue, May 21, 1996	5.31	5.31	5.19	5.19
1445	NYSE	SVT	Mon, May 20, 1996	5.25	5.25	5.25	5.25
1444	NYSE	SVT	Fri, May 17, 1996	5.13	5.13	5.13	5.13
1443	NYSE	SVT	Thu, May 16, 1996	5.50	5.50	5.38	5.38
1442	NYSE	SVT	Wed, May 15, 1996	5.75	5.88	5.63	5.63
1441	NYSE	SVT	Tue, May 14, 1996	5.38	5.75	5.38	5.75
1440	NYSE	SVT	Mon, May 13, 1996	5.38	5.50	5.38	5.38
1439	NYSE	SVT	Fri, May 10, 1996	5.50	5.50	5.50	5.50
1438	NYSE	SVT	Thu, May 9, 1996	5.50	5.50	5.50	5.50
1437	NYSE	SVT	Wed, May 8, 1996	5.50	5.50	5.50	5.50
1436	NYSE	SVT	Tue, May 7, 1996	5.81	5.81	5.63	5.63
1435	NYSE	SVT	Mon, May 6, 1996	5.75	6.00	5.69	5.75
1434	NYSE	SVT	Fri, May 3, 1996	4.75	5.63	4.75	5.63
1433	NYSE	SVT	Thu, May 2, 1996	4.63	4.63	4.63	4.63
1432	NYSE	SVT	Wed, May 1, 1996	4.50	4.50	4.50	4.50
1431	NYSE	SVT	Mon, Apr 29, 1996	4.13	4.38	4.13	4.38
1430	NYSE	SVT	Fri, Apr 26, 1996	4.06	4.06	4.06	4.06
1429	NYSE	SVT	Mon, Apr 15, 1996	4.13	4.13	4.00	4.06
1428	NYSE	SVT	Fri, Apr 12, 1996	4.13	4.13	4.13	4.13
1427	NYSE	SVT	Thu, Apr 11, 1996	4.25	4.25	4.25	4.25
1426	NYSE	SVT	Tue, Apr 9, 1996	4.25	4.25	4.25	4.25
1425	NYSE	SVT	Tue, Apr 2, 1996	4.25	4.25	4.25	4.25
1424	NYSE	SVT	Fri, Mar 22, 1996	4.38	4.38	4.38	4.38
1423	NYSE	SVT	Tue, Mar 12, 1996	4.38	4.38	4.38	4.38
1422	NYSE	SVT	Thu, Mar 7, 1996	4.38	4.38	4.38	4.38
1421	NYSE	SVT	Mon, Feb 26, 1996	4.50	4.50	4.50	4.50
1420	NYSE	SVT	Tue, Feb 20, 1996	4.38	4.38	4.38	4.38
1419	NYSE	SVT	Mon, Feb 12, 1996	4.63	4.63	4.63	4.63
1418	NYSE	SVT	Fri, Feb 9, 1996	4.75	4.75	4.75	4.75
1417	NYSE	SVT	Wed, Feb 7, 1996	4.88	4.88	4.88	4.88
1416	NYSE	SVT	Mon, Feb 5, 1996	5.00	5.00	5.00	5.00
1415	NYSE	SVT	Fri, Jan 26, 1996	5.25	5.25	5.25	5.25
1414	NYSE	SVT	Wed, Jan 24, 1996	5.25	5.25	5.25	5.25
1413	NYSE	SVT	Tue, Jan 23, 1996	5.13	5.25	5.13	5.25
1412	NYSE	SVT	Mon, Jan 22, 1996	5.00	5.13	5.00	5.13
1411	NYSE	SVT	Fri, Jan 19, 1996	5.00	5.13	5.00	5.13
1410	NYSE	SVT	Wed, Jan 17, 1996	4.75	4.88	4.75	4.88
1409	NYSE	SVT	Fri, Jan 12, 1996	4.63	4.63	4.63	4.63
1408	NYSE	SVT	Wed, Jan 10, 1996	4.50	4.50	4.50	4.50
1407	NYSE	SVT	Tue, Jan 9, 1996	4.63	4.63	4.50	4.50
1406	NYSE	SVT	Thu, Jan 4, 1996	4.50	4.50	4.50	4.50
1405	NYSE	SVT	Tue, Jan 2, 1996	4.50	4.75	4.50	4.63
1404	NYSE	SVT	Thu, Dec 28, 1995	4.25	4.38	4.25	4.38
1403	NYSE	SVT	Wed, Dec 27, 1995	4.13	4.13	4.13	4.13
1402	NYSE	SVT	Tue, Dec 26, 1995	4.25	4.25	4.25	4.25
1401	NYSE	SVT	Fri, Dec 22, 1995	4.25	4.25	4.25	4.25
1400	NYSE	SVT	Thu, Dec 21, 1995	4.25	4.25	4.25	4.25
1399	NYSE	SVT	Wed, Dec 20, 1995	4.25	4.25	4.25	4.25
1398	NYSE	SVT	Tue, Dec 19, 1995	4.38	4.38	4.38	4.38
1397	NYSE	SVT	Fri, Dec 15, 1995	4.38	4.38	4.38	4.38
1396	NYSE	SVT	Wed, Dec 13, 1995	4.38	4.38	4.38	4.38
1395	NYSE	SVT	Mon, Dec 4, 1995	4.50	4.50	4.50	4.50
1394	NYSE	SVT	Wed, Nov 29, 1995	4.63	4.63	4.63	4.63
1393	NYSE	SVT	Mon, Nov 27, 1995	4.75	4.75	4.75	4.75
1392	NYSE	SVT	Tue, Nov 21, 1995	4.75	4.75	4.75	4.75
1391	NYSE	SVT	Mon, Nov 20, 1995	4.88	4.88	4.88	4.88
1390	NYSE	SVT	Fri, Nov 17, 1995	4.75	4.88	4.75	4.88
1389	NYSE	SVT	Thu, Nov 16, 1995	4.63	4.63	4.63	4.63
1388	NYSE	SVT	Tue, Nov 14, 1995	4.63	4.63	4.63	4.63
1387	NYSE	SVT	Fri, Nov 10, 1995	4.63	4.63	4.63	4.63
1386	NYSE	SVT	Wed, Nov 8, 1995	4.69	4.69	4.69	4.69
1385	NYSE	SVT	Wed, Nov 1, 1995	4.75	4.75	4.75	4.75
1384	NYSE	SVT	Fri, Oct 27, 1995	4.75	4.75	4.75	4.75
1383	NYSE	SVT	Thu, Oct 19, 1995	4.75	4.75	4.75	4.75
1382	NYSE	SVT	Wed, Oct 18, 1995	4.75	4.75	4.75	4.75
1381	NYSE	SVT	Tue, Oct 17, 1995	4.75	4.75	4.75	4.75
1380	NYSE	SVT	Fri, Oct 13, 1995	4.75	4.75	4.75	4.75
1379	NYSE	SVT	Wed, Oct 11, 1995	4.88	4.88	4.88	4.88
1378	NYSE	SVT	Tue, Oct 10, 1995	4.88	4.88	4.75	4.75
1377	NYSE	SVT	Fri, Oct 6, 1995	4.88	4.88	4.75	4.88
1376	NYSE	SVT	Wed, Oct 4, 1995	5.00	5.00	5.00	5.00
1375	NYSE	SVT	Fri, Sep 29, 1995	4.88	4.88	4.88	4.88
1374	NYSE	SVT	Thu, Sep 28, 1995	4.75	4.75	4.75	4.75
1373	NYSE	SVT	Wed, Sep 27, 1995	4.63	4.63	4.63	4.63
1372	NYSE	SVT	Mon, Sep 25, 1995	4.63	4.63	4.63	4.63
1371	NYSE	SVT	Fri, Sep 22, 1995	4.75	4.75	4.75	4.75
1370	NYSE	SVT	Wed, Sep 13, 1995	4.88	4.88	4.88	4.88
1369	NYSE	SVT	Thu, Sep 7, 1995	5.00	5.00	5.00	5.00
1368	NYSE	SVT	Wed, Sep 6, 1995	5.06	5.06	5.06	5.06
1367	NYSE	SVT	Thu, Aug 31, 1995	5.06	5.06	5.06	5.06
1366	NYSE	SVT	Wed, Aug 30, 1995	5.19	5.19	5.19	5.19
1365	NYSE	SVT	Tue, Aug 29, 1995	5.06	5.06	5.06	5.06
1364	NYSE	SVT	Mon, Aug 28, 1995	5.06	5.06	5.06	5.06
1363	NYSE	SVT	Fri, Aug 25, 1995	5.06	5.06	5.06	5.06
1362	NYSE	SVT	Thu, Aug 24, 1995	5.13	5.13	5.06	5.06
1361	NYSE	SVT	Wed, Aug 23, 1995	5.38	5.38	5.25	5.25
1360	NYSE	SVT	Tue, Aug 15, 1995	5.25	5.25	5.25	5.25
1359	NYSE	SVT	Fri, Aug 11, 1995	5.25	5.50	5.13	5.50
1358	NYSE	SVT	Wed, Aug 9, 1995	5.50	5.50	5.38	5.38
1357	NYSE	SVT	Tue, Aug 8, 1995	5.56	5.63	5.56	5.56
1356	NYSE	SVT	Mon, Aug 7, 1995	5.25	5.63	5.25	5.63
1355	NYSE	SVT	Fri, Aug 4, 1995	5.50	5.50	5.25	5.25
1354	NYSE	SVT	Thu, Aug 3, 1995	5.50	5.50	5.50	5.50
1353	NYSE	SVT	Tue, Aug 1, 1995	5.50	5.50	5.50	5.50
1352	NYSE	SVT	Mon, Jul 31, 1995	5.75	5.75	5.63	5.63
1351	NYSE	SVT	Fri, Jul 28, 1995	5.63	5.75	5.63	5.75
1350	NYSE	SVT	Thu, Jul 27, 1995	5.75	5.75	5.75	5.75
1349	NYSE	SVT	Tue, Jul 25, 1995	5.63	5.75	5.63	5.63
1348	NYSE	SVT	Mon, Jul 24, 1995	5.88	5.88	5.75	5.75
1347	NYSE	SVT	Fri, Jul 21, 1995	5.88	5.88	5.75	5.75
1346	NYSE	SVT	Thu, Jul 20, 1995	5.88	6.00	5.88	6.00
1345	NYSE	SVT	Wed, Jul 19, 1995	5.63	5.75	5.63	5.75
1344	NYSE	SVT	Tue, Jul 18, 1995	5.88	6.19	5.88	6.13
1343	NYSE	SVT	Mon, Jul 17, 1995	5.63	6.25	5.63	6.00
1342	NYSE	SVT	Fri, Jul 14, 1995	4.63	6.13	4.63	5.50
1341	NYSE	SVT	Thu, Jul 13, 1995	4.38	4.50	4.38	4.50
1340	NYSE	SVT	Fri, Jul 7, 1995	4.25	4.25	4.25	4.25
1339	NYSE	SVT	Wed, Jul 5, 1995	4.25	4.25	4.25	4.25
1338	NYSE	SVT	Tue, Jun 27, 1995	4.13	4.38	4.13	4.38
1337	NYSE	SVT	Thu, Jun 22, 1995	4.25	4.25	4.25	4.25
1336	NYSE	SVT	Thu, Jun 15, 1995	4.25	4.25	4.25	4.25
1335	NYSE	SVT	Mon, Jun 12, 1995	4.38	4.38	4.38	4.38
1334	NYSE	SVT	Fri, Jun 9, 1995	4.50	4.50	4.25	4.25
1333	NYSE	SVT	Wed, Jun 7, 1995	4.63	4.63	4.63	4.63
1332	NYSE	SVT	Tue, Jun 6, 1995	4.50	4.50	4.50	4.50
1331	NYSE	SVT	Fri, Jun 2, 1995	4.38	4.38	4.38	4.38
1330	NYSE	SVT	Tue, May 30, 1995	4.56	4.56	4.50	4.50
1329	NYSE	SVT	Mon, May 22, 1995	4.69	4.69	4.69	4.69
1328	NYSE	SVT	Fri, May 12, 1995	4.63	4.63	4.63	4.63
1327	NYSE	SVT	Fri, May 5, 1995	4.63	4.63	4.50	4.50
1326	NYSE	SVT	Fri, Apr 28, 1995	4.75	4.75	4.75	4.75
1325	NYSE	SVT	Tue, Apr 25, 1995	4.88	4.88	4.88	4.88
1324	NYSE	SVT	Mon, Apr 24, 1995	4.81	4.81	4.81	4.81
1323	NYSE	SVT	Fri, Apr 21, 1995	4.63	4.81	4.63	4.81
1322	NYSE	SVT	Thu, Apr 20, 1995	4.69	4.69	4.69	4.69
1321	NYSE	SVT	Tue, Apr 18, 1995	4.50	4.50	4.50	4.50
1320	NYSE	SVT	Mon, Apr 17, 1995	4.56	4.56	4.56	4.56
1319	NYSE	SVT	Fri, Apr 7, 1995	4.56	4.56	4.56	4.56
1318	NYSE	SVT	Thu, Apr 6, 1995	4.63	4.63	4.63	4.63
1317	NYSE	SVT	Wed, Apr 5, 1995	4.75	4.75	4.75	4.75
1316	NYSE	SVT	Tue, Mar 28, 1995	4.63	4.63	4.63	4.63
1315	NYSE	SVT	Mon, Mar 13, 1995	4.63	4.75	4.63	4.75
1314	NYSE	SVT	Fri, Mar 10, 1995	4.75	4.75	4.63	4.63
1313	NYSE	SVT	Wed, Mar 8, 1995	4.88	4.88	4.88	4.88
1312	NYSE	SVT	Fri, Mar 3, 1995	5.00	5.00	5.00	5.00
1311	NYSE	SVT	Thu, Mar 2, 1995	5.00	5.00	4.88	4.88
1310	NYSE	SVT	Wed, Mar 1, 1995	5.00	5.00	5.00	5.00
1309	NYSE	SVT	Fri, Feb 24, 1995	4.75	5.13	4.75	5.13
1308	NYSE	SVT	Thu, Feb 23, 1995	4.38	4.75	4.38	4.75
1307	NYSE	SVT	Wed, Feb 22, 1995	4.50	4.50	4.38	4.38
1306	NYSE	SVT	Tue, Feb 21, 1995	4.50	4.50	4.50	4.50
1305	NYSE	SVT	Fri, Feb 17, 1995	4.38	4.38	4.38	4.38
1304	NYSE	SVT	Thu, Feb 16, 1995	4.25	4.25	4.25	4.25
1303	NYSE	SVT	Tue, Feb 14, 1995	4.13	4.13	4.13	4.13
1302	NYSE	SVT	Mon, Feb 13, 1995	4.00	4.00	4.00	4.00
1301	NYSE	SVT	Fri, Feb 10, 1995	4.00	4.00	4.00	4.00
1300	NYSE	SVT	Wed, Feb 8, 1995	4.00	4.00	4.00	4.00
1299	NYSE	SVT	Tue, Feb 7, 1995	4.00	4.00	4.00	4.00
1298	NYSE	SVT	Fri, Feb 3, 1995	4.06	4.06	4.06	4.06
1297	NYSE	SVT	Wed, Feb 1, 1995	3.94	3.94	3.94	3.94
1296	NYSE	SVT	Thu, Jan 26, 1995	3.88	4.00	3.88	3.94
1295	NYSE	SVT	Mon, Jan 23, 1995	3.75	3.75	3.75	3.75
1294	NYSE	SVT	Fri, Jan 20, 1995	3.75	3.75	3.75	3.75
1293	NYSE	SVT	Thu, Jan 19, 1995	3.75	3.75	3.75	3.75
1292	NYSE	SVT	Mon, Jan 16, 1995	3.75	3.75	3.75	3.75
1291	NYSE	SVT	Fri, Jan 13, 1995	3.88	3.88	3.88	3.88
1290	NYSE	SVT	Wed, Jan 11, 1995	4.00	4.00	4.00	4.00
1289	NYSE	SVT	Tue, Jan 10, 1995	4.00	4.25	4.00	4.13
1288	NYSE	SVT	Tue, Jan 3, 1995	3.88	3.88	3.88	3.88
1287	NYSE	SVT	Fri, Dec 30, 1994	3.88	3.88	3.88	3.88
1286	NYSE	SVT	Thu, Dec 29, 1994	3.88	3.88	3.88	3.88
1285	NYSE	SVT	Wed, Dec 28, 1994	3.88	3.88	3.88	3.88
1284	NYSE	SVT	Tue, Dec 27, 1994	3.88	3.88	3.88	3.88
1283	NYSE	SVT	Wed, Dec 21, 1994	4.00	4.00	4.00	4.00
1282	NYSE	SVT	Tue, Dec 20, 1994	3.88	4.00	3.88	3.88
1281	NYSE	SVT	Thu, Dec 15, 1994	3.88	4.00	3.88	4.00
1280	NYSE	SVT	Mon, Dec 12, 1994	4.00	4.00	4.00	4.00
1279	NYSE	SVT	Thu, Dec 8, 1994	4.13	4.13	4.13	4.13
1278	NYSE	SVT	Fri, Dec 2, 1994	4.25	4.25	4.25	4.25
1277	NYSE	SVT	Tue, Nov 29, 1994	4.38	4.38	4.38	4.38
1276	NYSE	SVT	Tue, Nov 22, 1994	4.50	4.50	4.50	4.50
1275	NYSE	SVT	Mon, Nov 21, 1994	4.50	4.50	4.50	4.50
1274	NYSE	SVT	Fri, Nov 18, 1994	4.63	4.63	4.63	4.63
1273	NYSE	SVT	Thu, Nov 17, 1994	4.50	4.75	4.50	4.50
1272	NYSE	SVT	Tue, Nov 15, 1994	4.50	4.50	4.50	4.50
1271	NYSE	SVT	Fri, Nov 11, 1994	4.38	4.38	4.38	4.38
1270	NYSE	SVT	Tue, Nov 8, 1994	4.25	4.25	4.25	4.25
1269	NYSE	SVT	Fri, Oct 28, 1994	4.38	4.38	4.38	4.38
1268	NYSE	SVT	Thu, Oct 27, 1994	4.50	4.50	4.38	4.38
1267	NYSE	SVT	Wed, Oct 26, 1994	4.50	4.50	4.50	4.50
1266	NYSE	SVT	Tue, Oct 25, 1994	4.50	4.50	4.50	4.50
1265	NYSE	SVT	Wed, Oct 19, 1994	4.50	4.50	4.50	4.50
1264	NYSE	SVT	Tue, Oct 11, 1994	4.50	4.50	4.50	4.50
1263	NYSE	SVT	Wed, Oct 5, 1994	4.63	4.63	4.63	4.63
1262	NYSE	SVT	Tue, Oct 4, 1994	4.75	4.75	4.75	4.75
1261	NYSE	SVT	Thu, Sep 29, 1994	4.88	4.88	4.88	4.88
1260	NYSE	SVT	Wed, Sep 28, 1994	5.00	5.00	5.00	5.00
1259	NYSE	SVT	Wed, Sep 21, 1994	5.00	5.13	5.00	5.13
1258	NYSE	SVT	Tue, Sep 20, 1994	4.88	4.88	4.88	4.88
1257	NYSE	SVT	Fri, Sep 16, 1994	5.00	5.00	5.00	5.00
1256	NYSE	SVT	Thu, Sep 15, 1994	5.13	5.13	5.13	5.13
1255	NYSE	SVT	Wed, Sep 14, 1994	5.13	5.13	5.13	5.13
1254	NYSE	SVT	Thu, Sep 8, 1994	5.13	5.13	5.13	5.13
1253	NYSE	SVT	Thu, Sep 1, 1994	5.00	5.00	5.00	5.00
1252	NYSE	SVT	Tue, Aug 30, 1994	5.13	5.13	5.13	5.13
1251	NYSE	SVT	Mon, Aug 29, 1994	5.00	5.00	5.00	5.00
1250	NYSE	SVT	Fri, Aug 26, 1994	4.88	5.13	4.88	5.13
1249	NYSE	SVT	Thu, Aug 25, 1994	4.75	4.75	4.75	4.75
1248	NYSE	SVT	Wed, Aug 24, 1994	4.75	5.00	4.75	5.00
1247	NYSE	SVT	Tue, Aug 23, 1994	5.00	5.00	4.88	4.88
1246	NYSE	SVT	Mon, Aug 22, 1994	5.13	5.13	5.13	5.13
1245	NYSE	SVT	Fri, Aug 19, 1994	5.00	5.00	5.00	5.00
1244	NYSE	SVT	Thu, Aug 18, 1994	5.00	5.00	5.00	5.00
1243	NYSE	SVT	Wed, Aug 17, 1994	5.00	5.00	5.00	5.00
1242	NYSE	SVT	Tue, Aug 16, 1994	5.00	5.00	5.00	5.00
1241	NYSE	SVT	Mon, Aug 15, 1994	5.13	5.13	5.13	5.13
1240	NYSE	SVT	Fri, Aug 12, 1994	5.00	5.25	5.00	5.25
1239	NYSE	SVT	Wed, Aug 10, 1994	4.75	4.88	4.75	4.88
1238	NYSE	SVT	Mon, Aug 8, 1994	4.88	4.88	4.75	4.75
1237	NYSE	SVT	Thu, Aug 4, 1994	5.00	5.00	5.00	5.00
1236	NYSE	SVT	Wed, Aug 3, 1994	5.00	5.00	5.00	5.00
1235	NYSE	SVT	Tue, Aug 2, 1994	4.50	4.88	4.50	4.88
1234	NYSE	SVT	Thu, Jul 28, 1994	4.38	4.38	4.38	4.38
1233	NYSE	SVT	Wed, Jul 27, 1994	4.38	4.38	4.38	4.38
1232	NYSE	SVT	Tue, Jul 26, 1994	4.63	4.63	4.50	4.50
1231	NYSE	SVT	Fri, Jul 22, 1994	4.88	4.88	4.75	4.75
1230	NYSE	SVT	Thu, Jul 21, 1994	5.00	5.00	5.00	5.00
1229	NYSE	SVT	Wed, Jul 20, 1994	5.00	5.00	5.00	5.00
1228	NYSE	SVT	Fri, Jul 15, 1994	5.00	5.00	5.00	5.00
1227	NYSE	SVT	Tue, Jul 12, 1994	4.88	4.88	4.88	4.88
1226	NYSE	SVT	Wed, Jul 6, 1994	5.00	5.00	5.00	5.00
1225	NYSE	SVT	Tue, Jul 5, 1994	5.13	5.13	5.13	5.13
1224	NYSE	SVT	Thu, Jun 30, 1994	5.13	5.13	5.13	5.13
1223	NYSE	SVT	Wed, Jun 29, 1994	5.13	5.13	5.13	5.13
1222	NYSE	SVT	Thu, Jun 23, 1994	5.00	5.00	5.00	5.00
1221	NYSE	SVT	Wed, Jun 22, 1994	5.13	5.13	5.00	5.00
1220	NYSE	SVT	Fri, Jun 17, 1994	5.25	5.25	5.25	5.25
1219	NYSE	SVT	Thu, Jun 16, 1994	5.25	5.38	5.25	5.38
1218	NYSE	SVT	Mon, Jun 13, 1994	5.38	5.38	5.38	5.38
1217	NYSE	SVT	Fri, Jun 10, 1994	5.25	5.25	5.25	5.25
1216	NYSE	SVT	Tue, Jun 7, 1994	5.38	5.38	5.38	5.38
1215	NYSE	SVT	Fri, Jun 3, 1994	5.38	5.38	5.38	5.38
1214	NYSE	SVT	Wed, Jun 1, 1994	5.25	5.25	5.25	5.25
1213	NYSE	SVT	Wed, May 25, 1994	5.38	5.38	5.38	5.38
1212	NYSE	SVT	Tue, May 24, 1994	5.38	5.50	5.38	5.50
1211	NYSE	SVT	Mon, May 23, 1994	5.38	5.50	5.38	5.50
1210	NYSE	SVT	Fri, May 20, 1994	5.75	5.75	5.75	5.75
1209	NYSE	SVT	Wed, May 18, 1994	5.63	5.63	5.50	5.50
1208	NYSE	SVT	Tue, May 17, 1994	5.25	5.63	5.25	5.50
1207	NYSE	SVT	Mon, May 16, 1994	4.63	5.25	4.63	5.13
1206	NYSE	SVT	Wed, May 11, 1994	4.38	4.50	4.38	4.50
1205	NYSE	SVT	Tue, May 10, 1994	4.25	4.25	4.25	4.25
1204	NYSE	SVT	Fri, May 6, 1994	4.25	4.25	4.13	4.13
1203	NYSE	SVT	Thu, May 5, 1994	4.38	4.38	4.38	4.38
1202	NYSE	SVT	Tue, Apr 26, 1994	4.38	4.38	4.38	4.38
1201	NYSE	SVT	Wed, Apr 20, 1994	4.38	4.38	4.38	4.38
1200	NYSE	SVT	Tue, Apr 19, 1994	4.38	4.38	4.38	4.38
1199	NYSE	SVT	Mon, Apr 18, 1994	4.38	4.38	4.38	4.38
1198	NYSE	SVT	Tue, Apr 12, 1994	4.38	4.38	4.38	4.38
1197	NYSE	SVT	Fri, Apr 8, 1994	4.50	4.50	4.50	4.50
1196	NYSE	SVT	Mon, Apr 4, 1994	4.38	4.38	4.38	4.38
1195	NYSE	SVT	Thu, Mar 31, 1994	4.38	4.38	4.38	4.38
1194	NYSE	SVT	Wed, Mar 30, 1994	4.50	4.50	4.50	4.50
1193	NYSE	SVT	Tue, Mar 29, 1994	4.63	4.63	4.50	4.50
1192	NYSE	SVT	Thu, Mar 24, 1994	4.75	4.75	4.75	4.75
1191	NYSE	SVT	Wed, Mar 16, 1994	4.75	4.75	4.75	4.75
1190	NYSE	SVT	Fri, Mar 11, 1994	4.75	4.75	4.75	4.75
1189	NYSE	SVT	Wed, Mar 2, 1994	4.75	4.75	4.75	4.75
1188	NYSE	SVT	Thu, Feb 17, 1994	4.81	4.81	4.81	4.81
1187	NYSE	SVT	Tue, Feb 15, 1994	4.81	4.88	4.81	4.88
1186	NYSE	SVT	Mon, Feb 14, 1994	4.81	4.81	4.81	4.81
1185	NYSE	SVT	Thu, Feb 10, 1994	4.81	4.81	4.81	4.81
1184	NYSE	SVT	Wed, Feb 9, 1994	4.63	4.94	4.63	4.94
1183	NYSE	SVT	Tue, Feb 8, 1994	4.75	4.75	4.75	4.75
1182	NYSE	SVT	Mon, Feb 7, 1994	4.75	4.75	4.75	4.75
1181	NYSE	SVT	Wed, Feb 2, 1994	4.88	4.88	4.88	4.88
1180	NYSE	SVT	Tue, Feb 1, 1994	5.00	5.00	5.00	5.00
1179	NYSE	SVT	Mon, Jan 31, 1994	4.88	4.88	4.88	4.88
1178	NYSE	SVT	Thu, Jan 27, 1994	4.75	4.88	4.75	4.88
1177	NYSE	SVT	Wed, Jan 26, 1994	4.69	4.69	4.69	4.69
1176	NYSE	SVT	Fri, Jan 21, 1994	4.69	4.69	4.69	4.69
1175	NYSE	SVT	Thu, Jan 20, 1994	4.69	4.69	4.69	4.69
1174	NYSE	SVT	Wed, Jan 19, 1994	4.75	4.75	4.75	4.75
1173	NYSE	SVT	Tue, Jan 11, 1994	4.69	4.75	4.69	4.75
1172	NYSE	SVT	Mon, Jan 10, 1994	4.69	4.75	4.69	4.75
1171	NYSE	SVT	Thu, Jan 6, 1994	4.75	4.75	4.75	4.75
1170	NYSE	SVT	Tue, Jan 4, 1994	4.75	4.75	4.75	4.75
1169	NYSE	SVT	Mon, Jan 3, 1994	4.88	5.00	4.88	5.00
1168	NYSE	SVT	Fri, Dec 31, 1993	4.88	4.88	4.88	4.88
1167	NYSE	SVT	Thu, Dec 30, 1993	4.75	4.75	4.75	4.75
1166	NYSE	SVT	Wed, Dec 29, 1993	4.75	4.75	4.75	4.75
1165	NYSE	SVT	Tue, Dec 28, 1993	4.63	4.63	4.63	4.63
1164	NYSE	SVT	Mon, Dec 27, 1993	4.75	4.75	4.75	4.75
1163	NYSE	SVT	Mon, Dec 20, 1993	4.63	4.63	4.63	4.63
1162	NYSE	SVT	Fri, Dec 17, 1993	4.38	4.50	4.38	4.50
1161	NYSE	SVT	Thu, Dec 16, 1993	4.50	4.50	4.50	4.50
1160	NYSE	SVT	Wed, Dec 15, 1993	4.38	4.38	4.38	4.38
1159	NYSE	SVT	Mon, Dec 13, 1993	4.50	4.50	4.38	4.38
1158	NYSE	SVT	Thu, Dec 9, 1993	4.13	4.63	4.13	4.63
1157	NYSE	SVT	Wed, Dec 8, 1993	3.75	4.00	3.75	4.00
1156	NYSE	SVT	Mon, Dec 6, 1993	4.00	4.00	3.88	3.88
1155	NYSE	SVT	Fri, Dec 3, 1993	3.88	4.00	3.88	4.00
1154	NYSE	SVT	Tue, Nov 30, 1993	4.13	4.13	3.88	3.88
1153	NYSE	SVT	Mon, Nov 29, 1993	4.00	4.00	4.00	4.00
1152	NYSE	SVT	Fri, Nov 26, 1993	4.00	4.00	4.00	4.00
1151	NYSE	SVT	Wed, Nov 24, 1993	4.13	4.13	4.13	4.13
1150	NYSE	SVT	Tue, Nov 23, 1993	4.38	4.38	4.00	4.00
1149	NYSE	SVT	Mon, Nov 22, 1993	4.50	4.50	4.31	4.31
1148	NYSE	SVT	Fri, Nov 19, 1993	4.63	4.63	4.63	4.63
1147	NYSE	SVT	Thu, Nov 18, 1993	4.75	4.75	4.63	4.75
1146	NYSE	SVT	Tue, Nov 16, 1993	4.88	4.88	4.88	4.88
1145	NYSE	SVT	Mon, Nov 15, 1993	4.75	4.75	4.75	4.75
1144	NYSE	SVT	Thu, Nov 11, 1993	4.63	4.63	4.63	4.63
1143	NYSE	SVT	Tue, Nov 9, 1993	4.50	4.50	4.50	4.50
1142	NYSE	SVT	Mon, Nov 8, 1993	4.50	4.50	4.50	4.50
1141	NYSE	SVT	Fri, Nov 5, 1993	4.50	4.50	4.50	4.50
1140	NYSE	SVT	Tue, Nov 2, 1993	4.50	4.50	4.50	4.50
1139	NYSE	SVT	Mon, Nov 1, 1993	4.56	4.56	4.56	4.56
1138	NYSE	SVT	Fri, Oct 29, 1993	4.56	4.56	4.56	4.56
1137	NYSE	SVT	Wed, Oct 27, 1993	4.63	4.63	4.63	4.63
1136	NYSE	SVT	Tue, Oct 26, 1993	4.63	4.63	4.63	4.63
1135	NYSE	SVT	Wed, Oct 20, 1993	4.56	4.56	4.56	4.56
1134	NYSE	SVT	Fri, Oct 15, 1993	4.63	4.63	4.63	4.63
1133	NYSE	SVT	Wed, Oct 13, 1993	4.63	4.63	4.63	4.63
1132	NYSE	SVT	Mon, Oct 11, 1993	4.75	4.75	4.75	4.75
1131	NYSE	SVT	Fri, Oct 8, 1993	4.63	4.63	4.63	4.63
1130	NYSE	SVT	Wed, Oct 6, 1993	4.63	4.63	4.50	4.63
1129	NYSE	SVT	Fri, Oct 1, 1993	4.38	4.38	4.38	4.38
1128	NYSE	SVT	Mon, Sep 27, 1993	4.50	4.50	4.50	4.50
1127	NYSE	SVT	Fri, Sep 24, 1993	4.63	4.63	4.63	4.63
1126	NYSE	SVT	Thu, Sep 23, 1993	4.50	4.50	4.50	4.50
1125	NYSE	SVT	Wed, Sep 22, 1993	4.50	4.50	4.50	4.50
1124	NYSE	SVT	Tue, Sep 21, 1993	4.63	4.63	4.50	4.50
1123	NYSE	SVT	Mon, Sep 20, 1993	4.63	4.63	4.63	4.63
1122	NYSE	SVT	Fri, Sep 17, 1993	4.63	4.63	4.63	4.63
1121	NYSE	SVT	Tue, Sep 14, 1993	4.75	4.75	4.63	4.63
1120	NYSE	SVT	Mon, Sep 13, 1993	4.81	4.88	4.81	4.88
1119	NYSE	SVT	Fri, Sep 10, 1993	4.69	4.75	4.69	4.69
1118	NYSE	SVT	Wed, Sep 8, 1993	4.56	4.56	4.56	4.56
1117	NYSE	SVT	Tue, Sep 7, 1993	4.56	4.56	4.56	4.56
1116	NYSE	SVT	Fri, Sep 3, 1993	4.63	4.63	4.63	4.63
1115	NYSE	SVT	Wed, Sep 1, 1993	4.50	4.50	4.50	4.50
1114	NYSE	SVT	Tue, Aug 31, 1993	4.50	4.50	4.50	4.50
1113	NYSE	SVT	Fri, Aug 27, 1993	4.25	4.38	4.25	4.38
1112	NYSE	SVT	Thu, Aug 26, 1993	4.38	4.38	4.38	4.38
1111	NYSE	SVT	Wed, Aug 25, 1993	4.38	4.38	4.38	4.38
1110	NYSE	SVT	Tue, Aug 24, 1993	4.25	4.25	4.25	4.25
1109	NYSE	SVT	Mon, Aug 23, 1993	4.25	4.25	4.25	4.25
1108	NYSE	SVT	Fri, Aug 20, 1993	4.25	4.38	4.25	4.38
1107	NYSE	SVT	Thu, Aug 19, 1993	4.38	4.38	4.38	4.38
1106	NYSE	SVT	Tue, Aug 17, 1993	4.13	4.25	4.13	4.25
1105	NYSE	SVT	Mon, Aug 16, 1993	4.00	4.00	4.00	4.00
1104	NYSE	SVT	Fri, Aug 13, 1993	4.13	4.13	4.13	4.13
1103	NYSE	SVT	Thu, Aug 12, 1993	4.25	4.38	4.13	4.13
1102	NYSE	SVT	Wed, Aug 11, 1993	4.25	4.38	4.25	4.38
1101	NYSE	SVT	Tue, Aug 10, 1993	4.25	4.25	4.25	4.25
1100	NYSE	SVT	Mon, Aug 9, 1993	4.25	4.25	4.25	4.25
1099	NYSE	SVT	Fri, Aug 6, 1993	4.25	4.25	4.25	4.25
1098	NYSE	SVT	Thu, Aug 5, 1993	4.25	4.31	4.25	4.31
1097	NYSE	SVT	Wed, Aug 4, 1993	4.13	4.13	4.13	4.13
1096	NYSE	SVT	Tue, Aug 3, 1993	4.13	4.13	4.13	4.13
1095	NYSE	SVT	Mon, Aug 2, 1993	4.25	4.25	4.25	4.25
1094	NYSE	SVT	Fri, Jul 30, 1993	4.25	4.25	4.25	4.25
1093	NYSE	SVT	Thu, Jul 29, 1993	4.13	4.13	4.13	4.13
1092	NYSE	SVT	Wed, Jul 28, 1993	4.25	4.25	4.13	4.25
1091	NYSE	SVT	Mon, Jul 26, 1993	4.50	4.50	4.38	4.38
1090	NYSE	SVT	Fri, Jul 23, 1993	4.50	4.50	4.50	4.50
1089	NYSE	SVT	Thu, Jul 22, 1993	4.63	4.63	4.50	4.50
1088	NYSE	SVT	Wed, Jul 21, 1993	4.75	4.75	4.63	4.63
1087	NYSE	SVT	Tue, Jul 20, 1993	4.75	4.75	4.75	4.75
1086	NYSE	SVT	Mon, Jul 19, 1993	4.63	4.63	4.63	4.63
1085	NYSE	SVT	Fri, Jul 16, 1993	4.63	4.63	4.63	4.63
1084	NYSE	SVT	Wed, Jul 14, 1993	4.75	4.75	4.75	4.75
1083	NYSE	SVT	Tue, Jul 13, 1993	4.75	4.75	4.63	4.63
1082	NYSE	SVT	Wed, Jul 7, 1993	4.63	4.63	4.63	4.63
1081	NYSE	SVT	Fri, Jul 2, 1993	4.75	4.75	4.75	4.75
1080	NYSE	SVT	Wed, Jun 30, 1993	4.63	4.75	4.63	4.75
1079	NYSE	SVT	Fri, Jun 25, 1993	4.75	4.75	4.75	4.75
1078	NYSE	SVT	Tue, Jun 22, 1993	4.75	4.75	4.75	4.75
1077	NYSE	SVT	Mon, Jun 21, 1993	4.88	4.88	4.75	4.75
1076	NYSE	SVT	Fri, Jun 18, 1993	5.00	5.00	4.88	4.88
1075	NYSE	SVT	Thu, Jun 17, 1993	5.00	5.00	5.00	5.00
1074	NYSE	SVT	Wed, Jun 16, 1993	5.25	5.25	5.13	5.13
1073	NYSE	SVT	Tue, Jun 15, 1993	5.00	5.13	5.00	5.00
1072	NYSE	SVT	Fri, Jun 11, 1993	5.13	5.13	5.13	5.13
1071	NYSE	SVT	Thu, Jun 10, 1993	5.38	5.38	5.13	5.13
1070	NYSE	SVT	Mon, Jun 7, 1993	5.50	5.50	5.25	5.25
1069	NYSE	SVT	Fri, Jun 4, 1993	5.63	5.63	5.38	5.50
1068	NYSE	SVT	Thu, Jun 3, 1993	5.13	5.50	5.13	5.50
1067	NYSE	SVT	Wed, Jun 2, 1993	4.88	5.00	4.88	5.00
1066	NYSE	SVT	Tue, Jun 1, 1993	4.75	4.75	4.75	4.75
1065	NYSE	SVT	Thu, May 27, 1993	4.63	4.63	4.63	4.63
1064	NYSE	SVT	Tue, May 25, 1993	4.75	4.75	4.63	4.63
1063	NYSE	SVT	Mon, May 24, 1993	4.50	4.50	4.50	4.50
1062	NYSE	SVT	Fri, May 21, 1993	4.63	4.63	4.50	4.50
1061	NYSE	SVT	Thu, May 20, 1993	4.75	4.75	4.63	4.63
1060	NYSE	SVT	Wed, May 19, 1993	4.75	4.88	4.75	4.88
1059	NYSE	SVT	Mon, May 17, 1993	4.88	4.88	4.88	4.88
1058	NYSE	SVT	Fri, May 14, 1993	4.88	5.00	4.88	5.00
1057	NYSE	SVT	Thu, May 13, 1993	4.88	4.88	4.88	4.88
1056	NYSE	SVT	Wed, May 12, 1993	4.63	4.75	4.50	4.75
1055	NYSE	SVT	Tue, May 11, 1993	4.88	4.88	4.50	4.50
1054	NYSE	SVT	Mon, May 10, 1993	4.75	4.75	4.75	4.75
1053	NYSE	SVT	Fri, May 7, 1993	4.88	4.88	4.88	4.88
1052	NYSE	SVT	Thu, May 6, 1993	4.94	4.94	4.94	4.94
1051	NYSE	SVT	Wed, May 5, 1993	4.38	4.88	4.25	4.88
1050	NYSE	SVT	Tue, May 4, 1993	4.50	4.50	4.38	4.38
1049	NYSE	SVT	Fri, Apr 30, 1993	4.63	4.63	4.63	4.63
1048	NYSE	SVT	Thu, Apr 29, 1993	4.88	4.88	4.75	4.75
1047	NYSE	SVT	Tue, Apr 27, 1993	4.88	4.88	4.88	4.88
1046	NYSE	SVT	Fri, Apr 23, 1993	5.00	5.00	5.00	5.00
1045	NYSE	SVT	Tue, Apr 20, 1993	5.00	5.00	5.00	5.00
1044	NYSE	SVT	Mon, Apr 19, 1993	5.13	5.13	5.13	5.13
1043	NYSE	SVT	Fri, Apr 16, 1993	5.00	5.00	4.88	5.00
1042	NYSE	SVT	Thu, Apr 15, 1993	5.00	5.00	4.88	4.88
1041	NYSE	SVT	Wed, Apr 14, 1993	5.38	5.38	5.13	5.13
1040	NYSE	SVT	Tue, Apr 13, 1993	5.38	5.50	5.38	5.38
1039	NYSE	SVT	Thu, Apr 8, 1993	5.50	5.50	5.50	5.50
1038	NYSE	SVT	Tue, Apr 6, 1993	5.50	5.50	5.50	5.50
1037	NYSE	SVT	Thu, Apr 1, 1993	5.50	5.50	5.38	5.38
1036	NYSE	SVT	Wed, Mar 31, 1993	5.63	5.63	5.63	5.63
1035	NYSE	SVT	Mon, Mar 29, 1993	5.88	5.88	5.63	5.63
1034	NYSE	SVT	Thu, Mar 25, 1993	5.88	5.88	5.88	5.88
1033	NYSE	SVT	Fri, Mar 19, 1993	5.75	5.75	5.75	5.75
1032	NYSE	SVT	Thu, Mar 18, 1993	6.13	6.13	6.00	6.00
1031	NYSE	SVT	Tue, Mar 16, 1993	6.13	6.13	6.13	6.13
1030	NYSE	SVT	Mon, Mar 15, 1993	6.13	6.13	6.13	6.13
1029	NYSE	SVT	Fri, Mar 12, 1993	6.25	6.25	6.25	6.25
1028	NYSE	SVT	Tue, Mar 9, 1993	6.38	6.38	6.25	6.25
1027	NYSE	SVT	Fri, Mar 5, 1993	6.25	6.25	6.25	6.25
1026	NYSE	SVT	Wed, Mar 3, 1993	6.25	6.25	6.25	6.25
1025	NYSE	SVT	Tue, Mar 2, 1993	6.25	6.25	6.25	6.25
1024	NYSE	SVT	Mon, Mar 1, 1993	6.38	6.38	6.38	6.38
1023	NYSE	SVT	Fri, Feb 26, 1993	6.25	6.25	6.25	6.25
1022	NYSE	SVT	Thu, Feb 25, 1993	6.13	6.13	6.13	6.13
1021	NYSE	SVT	Wed, Feb 24, 1993	6.13	6.13	6.13	6.13
1020	NYSE	SVT	Tue, Feb 23, 1993	6.13	6.13	6.13	6.13
1019	NYSE	SVT	Mon, Feb 22, 1993	6.25	6.25	6.25	6.25
1018	NYSE	SVT	Thu, Feb 18, 1993	6.50	6.50	6.38	6.38
1017	NYSE	SVT	Tue, Feb 16, 1993	6.38	6.38	6.38	6.38
1016	NYSE	SVT	Fri, Feb 12, 1993	6.50	6.50	6.38	6.50
1015	NYSE	SVT	Thu, Feb 11, 1993	6.13	6.38	6.13	6.38
1014	NYSE	SVT	Wed, Feb 10, 1993	6.25	6.25	6.25	6.25
1013	NYSE	SVT	Tue, Feb 9, 1993	6.25	6.25	6.25	6.25
1012	NYSE	SVT	Mon, Feb 8, 1993	6.38	6.38	6.38	6.38
1011	NYSE	SVT	Fri, Feb 5, 1993	6.25	6.25	6.25	6.25
1010	NYSE	SVT	Thu, Feb 4, 1993	6.25	6.25	6.25	6.25
1009	NYSE	SVT	Wed, Feb 3, 1993	6.38	6.38	6.38	6.38
1008	NYSE	SVT	Tue, Feb 2, 1993	6.50	6.50	6.50	6.50
1007	NYSE	SVT	Mon, Feb 1, 1993	6.38	6.38	6.38	6.38
1006	NYSE	SVT	Fri, Jan 29, 1993	6.13	6.38	6.13	6.38
1005	NYSE	SVT	Thu, Jan 28, 1993	5.88	6.00	5.88	6.00
1004	NYSE	SVT	Wed, Jan 27, 1993	6.13	6.13	6.13	6.13
1003	NYSE	SVT	Tue, Jan 26, 1993	6.00	6.00	5.88	6.00
1002	NYSE	SVT	Mon, Jan 25, 1993	6.00	6.00	6.00	6.00
1001	NYSE	SVT	Fri, Jan 22, 1993	6.13	6.13	6.13	6.13
1000	NYSE	SVT	Thu, Jan 21, 1993	6.00	6.25	6.00	6.25
999	NYSE	SVT	Fri, Jan 15, 1993	5.88	5.88	5.88	5.88
998	NYSE	SVT	Tue, Jan 12, 1993	5.88	5.88	5.88	5.88
997	NYSE	SVT	Mon, Jan 11, 1993	6.00	6.00	6.00	6.00
996	NYSE	SVT	Thu, Jan 7, 1993	5.75	5.88	5.75	5.88
995	NYSE	SVT	Wed, Jan 6, 1993	5.88	5.88	5.75	5.75
994	NYSE	SVT	Tue, Jan 5, 1993	5.88	6.13	5.88	6.00
993	NYSE	SVT	Mon, Jan 4, 1993	6.00	6.00	6.00	6.00
992	NYSE	SVT	Thu, Dec 31, 1992	5.75	5.88	5.75	5.75
991	NYSE	SVT	Wed, Dec 30, 1992	5.88	5.88	5.75	5.75
990	NYSE	SVT	Mon, Dec 28, 1992	5.75	5.75	5.75	5.75
989	NYSE	SVT	Tue, Dec 22, 1992	5.75	5.88	5.75	5.88
988	NYSE	SVT	Mon, Dec 21, 1992	5.88	5.88	5.88	5.88
987	NYSE	SVT	Tue, Dec 15, 1992	5.75	5.75	5.75	5.75
986	NYSE	SVT	Mon, Dec 14, 1992	6.00	6.00	5.88	5.88
985	NYSE	SVT	Fri, Dec 11, 1992	6.13	6.13	6.00	6.00
984	NYSE	SVT	Thu, Dec 10, 1992	6.13	6.13	6.13	6.13
983	NYSE	SVT	Wed, Dec 9, 1992	6.25	6.25	6.25	6.25
982	NYSE	SVT	Tue, Dec 8, 1992	6.25	6.25	6.25	6.25
981	NYSE	SVT	Fri, Dec 4, 1992	6.25	6.25	6.25	6.25
980	NYSE	SVT	Thu, Dec 3, 1992	6.25	6.25	6.25	6.25
979	NYSE	SVT	Tue, Dec 1, 1992	6.25	6.25	6.25	6.25
978	NYSE	SVT	Mon, Nov 30, 1992	6.25	6.25	6.25	6.25
977	NYSE	SVT	Fri, Nov 27, 1992	6.38	6.38	6.38	6.38
976	NYSE	SVT	Wed, Nov 25, 1992	6.13	6.13	6.13	6.13
975	NYSE	SVT	Mon, Nov 23, 1992	6.38	6.38	6.13	6.13
974	NYSE	SVT	Fri, Nov 20, 1992	6.50	6.50	6.50	6.50
973	NYSE	SVT	Thu, Nov 19, 1992	6.63	6.63	6.63	6.63
972	NYSE	SVT	Wed, Nov 18, 1992	6.25	6.63	6.25	6.63
971	NYSE	SVT	Tue, Nov 17, 1992	6.00	6.00	6.00	6.00
970	NYSE	SVT	Mon, Nov 16, 1992	6.00	6.00	6.00	6.00
969	NYSE	SVT	Fri, Nov 13, 1992	6.38	6.38	6.25	6.25
968	NYSE	SVT	Tue, Nov 10, 1992	6.25	6.25	6.25	6.25
967	NYSE	SVT	Mon, Nov 9, 1992	6.38	6.38	6.25	6.25
966	NYSE	SVT	Fri, Nov 6, 1992	6.50	6.50	6.50	6.50
965	NYSE	SVT	Thu, Nov 5, 1992	6.75	6.75	6.75	6.75
964	NYSE	SVT	Wed, Nov 4, 1992	6.75	6.75	6.63	6.63
963	NYSE	SVT	Tue, Nov 3, 1992	6.75	6.88	6.75	6.88
962	NYSE	SVT	Mon, Nov 2, 1992	6.38	6.50	6.38	6.50
961	NYSE	SVT	Thu, Oct 29, 1992	6.50	6.50	6.50	6.50
960	NYSE	SVT	Wed, Oct 28, 1992	6.63	6.63	6.50	6.50
959	NYSE	SVT	Tue, Oct 27, 1992	6.63	6.75	6.63	6.75
958	NYSE	SVT	Fri, Oct 23, 1992	6.88	6.88	6.88	6.88
957	NYSE	SVT	Thu, Oct 22, 1992	6.88	6.88	6.75	6.75
956	NYSE	SVT	Wed, Oct 21, 1992	7.13	7.13	7.00	7.00
955	NYSE	SVT	Tue, Oct 20, 1992	6.63	7.63	6.63	7.38
954	NYSE	SVT	Mon, Oct 19, 1992	6.13	6.63	6.13	6.63
953	NYSE	SVT	Fri, Oct 16, 1992	6.00	6.00	6.00	6.00
952	NYSE	SVT	Wed, Oct 14, 1992	6.00	6.00	6.00	6.00
951	NYSE	SVT	Fri, Oct 9, 1992	6.00	6.00	6.00	6.00
950	NYSE	SVT	Thu, Oct 8, 1992	6.00	6.00	6.00	6.00
949	NYSE	SVT	Mon, Oct 5, 1992	6.13	6.13	6.00	6.00
948	NYSE	SVT	Fri, Oct 2, 1992	6.00	6.13	6.00	6.13
947	NYSE	SVT	Thu, Oct 1, 1992	5.75	6.00	5.75	6.00
946	NYSE	SVT	Wed, Sep 30, 1992	5.75	5.75	5.63	5.63
945	NYSE	SVT	Tue, Sep 29, 1992	5.88	5.88	5.75	5.88
944	NYSE	SVT	Mon, Sep 28, 1992	5.75	5.75	5.75	5.75
943	NYSE	SVT	Fri, Sep 25, 1992	5.88	5.88	5.88	5.88
942	NYSE	SVT	Thu, Sep 24, 1992	5.63	5.88	5.63	5.88
941	NYSE	SVT	Wed, Sep 23, 1992	5.75	5.75	5.75	5.75
940	NYSE	SVT	Mon, Sep 21, 1992	6.13	6.13	6.00	6.00
939	NYSE	SVT	Fri, Sep 18, 1992	6.00	6.13	5.88	6.13
938	NYSE	SVT	Wed, Sep 16, 1992	5.75	5.75	5.75	5.75
937	NYSE	SVT	Tue, Sep 15, 1992	5.88	5.88	5.88	5.88
936	NYSE	SVT	Mon, Sep 14, 1992	6.00	6.25	6.00	6.00
935	NYSE	SVT	Fri, Sep 11, 1992	6.00	6.00	6.00	6.00
934	NYSE	SVT	Wed, Sep 9, 1992	6.00	6.00	6.00	6.00
933	NYSE	SVT	Tue, Sep 8, 1992	5.75	5.88	5.63	5.88
932	NYSE	SVT	Thu, Sep 3, 1992	6.00	6.00	5.88	5.88
931	NYSE	SVT	Wed, Sep 2, 1992	6.38	6.38	6.00	6.00
930	NYSE	SVT	Tue, Sep 1, 1992	5.88	6.50	5.88	6.50
929	NYSE	SVT	Mon, Aug 31, 1992	5.63	5.63	5.50	5.63
928	NYSE	SVT	Fri, Aug 28, 1992	5.25	5.63	5.25	5.38
927	NYSE	SVT	Thu, Aug 27, 1992	6.00	6.00	5.38	5.50
926	NYSE	SVT	Mon, Aug 24, 1992	6.00	6.00	6.00	6.00
925	NYSE	SVT	Fri, Aug 21, 1992	6.38	6.50	6.13	6.13
924	NYSE	SVT	Thu, Aug 20, 1992	6.00	6.25	5.88	6.25
923	NYSE	SVT	Wed, Aug 19, 1992	6.75	6.75	5.75	6.00
922	NYSE	SVT	Tue, Aug 18, 1992	7.13	7.13	6.75	6.75
921	NYSE	SVT	Mon, Aug 17, 1992	7.50	7.50	7.00	7.13
920	NYSE	SVT	Fri, Aug 14, 1992	7.50	7.75	7.50	7.75
919	NYSE	SVT	Thu, Aug 13, 1992	7.75	7.75	7.75	7.75
918	NYSE	SVT	Wed, Aug 12, 1992	7.75	7.88	7.50	7.50
917	NYSE	SVT	Tue, Aug 11, 1992	7.63	7.75	7.50	7.75
916	NYSE	SVT	Mon, Aug 10, 1992	7.75	7.88	7.63	7.63
915	NYSE	SVT	Thu, Aug 6, 1992	8.00	8.00	7.63	7.75
914	NYSE	SVT	Wed, Aug 5, 1992	7.50	8.13	7.50	8.00
913	NYSE	SVT	Tue, Aug 4, 1992	7.63	7.63	7.38	7.38
912	NYSE	SVT	Mon, Aug 3, 1992	7.88	7.88	7.63	7.88
911	NYSE	SVT	Fri, Jul 31, 1992	7.63	7.88	7.63	7.88
910	NYSE	SVT	Thu, Jul 30, 1992	7.88	7.88	7.63	7.75
909	NYSE	SVT	Wed, Jul 29, 1992	7.88	8.00	7.63	7.75
908	NYSE	SVT	Tue, Jul 28, 1992	7.13	8.00	7.13	7.88
907	NYSE	SVT	Mon, Jul 27, 1992	6.25	7.13	6.25	7.13
906	NYSE	SVT	Fri, Jul 24, 1992	6.38	6.38	6.13	6.13
905	NYSE	SVT	Thu, Jul 23, 1992	6.50	6.50	6.38	6.38
904	NYSE	SVT	Wed, Jul 22, 1992	6.75	6.75	6.38	6.50
903	NYSE	SVT	Tue, Jul 21, 1992	6.75	7.00	6.63	6.75
902	NYSE	SVT	Mon, Jul 20, 1992	7.13	7.13	7.00	7.00
901	NYSE	SVT	Fri, Jul 17, 1992	7.25	7.25	7.13	7.13
900	NYSE	SVT	Thu, Jul 16, 1992	7.00	7.25	7.00	7.25
899	NYSE	SVT	Wed, Jul 15, 1992	7.38	7.38	6.88	6.88
898	NYSE	SVT	Tue, Jul 14, 1992	8.00	8.00	7.50	7.50
897	NYSE	SVT	Mon, Jul 13, 1992	7.13	8.00	7.13	8.00
896	NYSE	SVT	Fri, Jul 10, 1992	6.63	7.38	6.63	7.25
895	NYSE	SVT	Thu, Jul 9, 1992	6.13	7.00	6.13	6.63
894	NYSE	SVT	Wed, Jul 8, 1992	6.38	6.38	5.88	6.13
893	NYSE	SVT	Tue, Jul 7, 1992	5.50	6.75	5.50	6.50
892	NYSE	SVT	Mon, Jul 6, 1992	5.00	5.50	5.00	5.38
891	NYSE	SVT	Thu, Jul 2, 1992	4.63	5.00	4.63	5.00
890	NYSE	SVT	Tue, Jun 30, 1992	4.63	4.63	4.50	4.50
889	NYSE	SVT	Thu, Jun 25, 1992	4.63	4.63	4.63	4.63
888	NYSE	SVT	Tue, Jun 23, 1992	4.63	4.63	4.63	4.63
887	NYSE	SVT	Mon, Jun 22, 1992	4.75	4.75	4.75	4.75
886	NYSE	SVT	Thu, Jun 18, 1992	4.75	4.75	4.75	4.75
885	NYSE	SVT	Tue, Jun 16, 1992	4.88	4.88	4.88	4.88
884	NYSE	SVT	Mon, Jun 15, 1992	5.00	5.00	5.00	5.00
883	NYSE	SVT	Fri, Jun 12, 1992	5.00	5.00	5.00	5.00
882	NYSE	SVT	Thu, Jun 11, 1992	5.13	5.13	5.13	5.13
881	NYSE	SVT	Tue, Jun 9, 1992	5.13	5.13	5.13	5.13
880	NYSE	SVT	Fri, Jun 5, 1992	5.00	5.13	5.00	5.13
879	NYSE	SVT	Thu, Jun 4, 1992	5.00	5.13	5.00	5.13
878	NYSE	SVT	Wed, Jun 3, 1992	5.00	5.00	5.00	5.00
877	NYSE	SVT	Mon, Jun 1, 1992	5.00	5.00	5.00	5.00
876	NYSE	SVT	Fri, May 29, 1992	5.13	5.13	5.00	5.00
875	NYSE	SVT	Thu, May 28, 1992	5.13	5.25	5.00	5.25
874	NYSE	SVT	Wed, May 27, 1992	4.88	5.00	4.88	5.00
873	NYSE	SVT	Fri, May 22, 1992	4.88	4.88	4.88	4.88
872	NYSE	SVT	Thu, May 21, 1992	4.75	4.75	4.63	4.75
871	NYSE	SVT	Wed, May 20, 1992	4.75	5.00	4.75	4.88
870	NYSE	SVT	Tue, May 19, 1992	5.00	5.00	5.00	5.00
869	NYSE	SVT	Thu, May 14, 1992	5.00	5.00	5.00	5.00
868	NYSE	SVT	Wed, May 13, 1992	5.13	5.13	5.13	5.13
867	NYSE	SVT	Tue, May 12, 1992	5.13	5.13	5.00	5.00
866	NYSE	SVT	Mon, May 11, 1992	5.13	5.38	5.13	5.38
865	NYSE	SVT	Fri, May 8, 1992	5.00	5.13	5.00	5.13
864	NYSE	SVT	Wed, May 6, 1992	4.88	5.00	4.88	5.00
863	NYSE	SVT	Tue, May 5, 1992	5.00	5.00	5.00	5.00
862	NYSE	SVT	Wed, Apr 29, 1992	5.13	5.13	5.13	5.13
861	NYSE	SVT	Tue, Apr 28, 1992	4.88	5.13	4.88	5.00
860	NYSE	SVT	Mon, Apr 27, 1992	4.75	4.75	4.75	4.75
859	NYSE	SVT	Fri, Apr 24, 1992	5.38	5.38	5.13	5.13
858	NYSE	SVT	Wed, Apr 22, 1992	5.00	5.38	5.00	5.38
857	NYSE	SVT	Mon, Apr 20, 1992	5.38	5.38	5.13	5.13
856	NYSE	SVT	Thu, Apr 16, 1992	5.13	5.25	5.13	5.25
855	NYSE	SVT	Wed, Apr 15, 1992	5.00	5.00	5.00	5.00
854	NYSE	SVT	Wed, Apr 8, 1992	5.00	5.13	5.00	5.13
853	NYSE	SVT	Tue, Apr 7, 1992	5.00	5.00	5.00	5.00
852	NYSE	SVT	Fri, Apr 3, 1992	5.00	5.13	4.88	5.13
851	NYSE	SVT	Thu, Apr 2, 1992	5.25	5.25	5.13	5.13
850	NYSE	SVT	Wed, Apr 1, 1992	5.38	5.38	5.38	5.38
849	NYSE	SVT	Tue, Mar 31, 1992	5.63	5.63	5.63	5.63
848	NYSE	SVT	Mon, Mar 30, 1992	5.38	5.63	5.38	5.63
847	NYSE	SVT	Fri, Mar 27, 1992	5.38	5.38	5.25	5.38
846	NYSE	SVT	Thu, Mar 26, 1992	5.88	5.88	5.38	5.38
845	NYSE	SVT	Wed, Mar 25, 1992	4.75	5.63	4.75	5.63
844	NYSE	SVT	Tue, Mar 24, 1992	4.75	4.75	4.75	4.75
843	NYSE	SVT	Mon, Mar 23, 1992	4.75	4.88	4.75	4.88
842	NYSE	SVT	Fri, Mar 20, 1992	4.88	4.88	4.88	4.88
841	NYSE	SVT	Thu, Mar 19, 1992	4.88	4.88	4.75	4.75
840	NYSE	SVT	Mon, Mar 16, 1992	5.00	5.00	4.88	4.88
839	NYSE	SVT	Fri, Mar 13, 1992	5.00	5.00	5.00	5.00
838	NYSE	SVT	Wed, Mar 11, 1992	4.88	4.88	4.88	4.88
837	NYSE	SVT	Tue, Mar 10, 1992	4.75	4.75	4.75	4.75
836	NYSE	SVT	Mon, Mar 9, 1992	4.75	4.75	4.75	4.75
835	NYSE	SVT	Thu, Mar 5, 1992	4.88	4.88	4.88	4.88
834	NYSE	SVT	Wed, Mar 4, 1992	4.63	4.75	4.63	4.75
833	NYSE	SVT	Mon, Mar 2, 1992	4.88	4.88	4.63	4.75
832	NYSE	SVT	Fri, Feb 28, 1992	5.00	5.00	5.00	5.00
831	NYSE	SVT	Wed, Feb 26, 1992	4.88	4.88	4.88	4.88
830	NYSE	SVT	Tue, Feb 25, 1992	5.13	5.13	5.00	5.00
829	NYSE	SVT	Mon, Feb 24, 1992	5.13	5.13	4.88	4.88
828	NYSE	SVT	Fri, Feb 21, 1992	5.13	5.25	5.00	5.25
827	NYSE	SVT	Tue, Feb 18, 1992	5.25	5.25	5.13	5.13
826	NYSE	SVT	Fri, Feb 14, 1992	5.25	5.38	5.25	5.38
825	NYSE	SVT	Thu, Feb 13, 1992	5.38	5.38	5.38	5.38
824	NYSE	SVT	Wed, Feb 12, 1992	5.38	5.50	5.25	5.50
823	NYSE	SVT	Tue, Feb 11, 1992	5.25	5.25	5.25	5.25
822	NYSE	SVT	Mon, Feb 10, 1992	5.13	5.38	5.13	5.13
821	NYSE	SVT	Fri, Feb 7, 1992	5.13	5.25	5.13	5.25
820	NYSE	SVT	Wed, Feb 5, 1992	5.25	5.25	5.00	5.00
819	NYSE	SVT	Tue, Feb 4, 1992	5.38	5.38	5.38	5.38
818	NYSE	SVT	Mon, Feb 3, 1992	5.50	5.50	5.50	5.50
817	NYSE	SVT	Thu, Jan 30, 1992	5.75	5.75	5.75	5.75
816	NYSE	SVT	Wed, Jan 29, 1992	5.63	5.63	5.63	5.63
815	NYSE	SVT	Tue, Jan 28, 1992	5.63	5.63	5.63	5.63
814	NYSE	SVT	Mon, Jan 27, 1992	5.63	5.63	5.63	5.63
813	NYSE	SVT	Fri, Jan 24, 1992	5.50	5.63	5.38	5.63
812	NYSE	SVT	Thu, Jan 23, 1992	5.75	5.75	5.75	5.75
811	NYSE	SVT	Wed, Jan 22, 1992	5.50	5.50	5.50	5.50
810	NYSE	SVT	Mon, Jan 20, 1992	5.63	5.63	5.50	5.50
809	NYSE	SVT	Fri, Jan 17, 1992	5.75	5.75	5.75	5.75
808	NYSE	SVT	Thu, Jan 16, 1992	5.63	5.63	5.63	5.63
807	NYSE	SVT	Wed, Jan 15, 1992	5.75	5.75	5.50	5.50
806	NYSE	SVT	Tue, Jan 14, 1992	5.75	5.75	5.75	5.75
805	NYSE	SVT	Mon, Jan 13, 1992	5.63	5.63	5.50	5.63
804	NYSE	SVT	Fri, Jan 10, 1992	5.25	5.50	5.25	5.50
803	NYSE	SVT	Thu, Jan 9, 1992	5.63	5.63	5.50	5.50
802	NYSE	SVT	Wed, Jan 8, 1992	5.50	5.50	5.50	5.50
801	NYSE	SVT	Tue, Jan 7, 1992	5.75	5.75	5.75	5.75
800	NYSE	SVT	Mon, Jan 6, 1992	5.75	5.75	5.50	5.63
799	NYSE	SVT	Fri, Jan 3, 1992	5.38	5.88	5.25	5.88
798	NYSE	SVT	Thu, Jan 2, 1992	5.00	5.25	5.00	5.25
797	NYSE	SVT	Tue, Dec 31, 1991	5.00	5.25	5.00	5.00
796	NYSE	SVT	Mon, Dec 30, 1991	5.00	5.00	4.88	4.88
795	NYSE	SVT	Thu, Dec 26, 1991	4.75	4.88	4.75	4.88
794	NYSE	SVT	Mon, Dec 23, 1991	4.88	4.88	4.75	4.75
793	NYSE	SVT	Fri, Dec 20, 1991	4.75	4.88	4.75	4.75
792	NYSE	SVT	Thu, Dec 19, 1991	4.75	4.88	4.75	4.88
791	NYSE	SVT	Wed, Dec 18, 1991	4.63	4.63	4.63	4.63
790	NYSE	SVT	Tue, Dec 17, 1991	4.88	4.88	4.75	4.75
789	NYSE	SVT	Mon, Dec 16, 1991	4.75	4.75	4.75	4.75
788	NYSE	SVT	Fri, Dec 13, 1991	5.00	5.00	4.75	4.75
787	NYSE	SVT	Thu, Dec 12, 1991	4.75	4.88	4.75	4.88
786	NYSE	SVT	Wed, Dec 11, 1991	5.00	5.00	5.00	5.00
785	NYSE	SVT	Tue, Dec 10, 1991	5.13	5.13	5.13	5.13
784	NYSE	SVT	Fri, Dec 6, 1991	5.38	5.38	5.25	5.25
783	NYSE	SVT	Wed, Dec 4, 1991	5.38	5.38	5.38	5.38
782	NYSE	SVT	Tue, Dec 3, 1991	5.50	5.63	5.50	5.50
781	NYSE	SVT	Mon, Dec 2, 1991	5.38	5.38	5.13	5.25
780	NYSE	SVT	Wed, Nov 27, 1991	5.38	5.50	5.38	5.50
779	NYSE	SVT	Tue, Nov 26, 1991	5.63	5.63	5.38	5.38
778	NYSE	SVT	Mon, Nov 25, 1991	6.00	6.00	5.75	5.75
777	NYSE	SVT	Fri, Nov 22, 1991	5.50	6.00	5.50	6.00
776	NYSE	SVT	Thu, Nov 21, 1991	5.25	5.38	5.25	5.25
775	NYSE	SVT	Wed, Nov 20, 1991	5.63	5.63	5.38	5.38
774	NYSE	SVT	Tue, Nov 19, 1991	6.00	6.00	5.75	5.75
773	NYSE	SVT	Mon, Nov 18, 1991	6.00	6.13	6.00	6.13
772	NYSE	SVT	Fri, Nov 15, 1991	6.25	6.25	6.25	6.25
771	NYSE	SVT	Thu, Nov 14, 1991	6.25	6.25	6.25	6.25
770	NYSE	SVT	Wed, Nov 13, 1991	6.25	6.38	6.13	6.25
769	NYSE	SVT	Tue, Nov 12, 1991	6.50	6.50	6.50	6.50
768	NYSE	SVT	Mon, Nov 11, 1991	6.63	6.63	6.63	6.63
767	NYSE	SVT	Fri, Nov 8, 1991	6.63	6.63	6.63	6.63
766	NYSE	SVT	Thu, Nov 7, 1991	6.50	6.50	6.50	6.50
765	NYSE	SVT	Wed, Nov 6, 1991	6.63	6.63	6.63	6.63
764	NYSE	SVT	Tue, Nov 5, 1991	6.38	6.63	6.38	6.50
763	NYSE	SVT	Mon, Nov 4, 1991	6.13	6.25	6.13	6.25
762	NYSE	SVT	Thu, Oct 31, 1991	6.25	6.25	6.25	6.25
761	NYSE	SVT	Wed, Oct 30, 1991	6.25	6.50	6.25	6.38
760	NYSE	SVT	Tue, Oct 29, 1991	6.00	6.38	6.00	6.25
759	NYSE	SVT	Mon, Oct 28, 1991	6.38	6.38	6.00	6.00
758	NYSE	SVT	Fri, Oct 25, 1991	6.50	6.50	6.38	6.38
757	NYSE	SVT	Thu, Oct 24, 1991	6.75	6.75	6.50	6.50
756	NYSE	SVT	Wed, Oct 23, 1991	6.75	6.75	6.75	6.75
755	NYSE	SVT	Tue, Oct 22, 1991	7.00	7.00	7.00	7.00
754	NYSE	SVT	Mon, Oct 21, 1991	6.75	6.75	6.75	6.75
753	NYSE	SVT	Fri, Oct 18, 1991	6.75	7.00	6.75	6.88
752	NYSE	SVT	Thu, Oct 17, 1991	6.75	6.75	6.50	6.75
751	NYSE	SVT	Wed, Oct 16, 1991	6.63	7.00	6.63	7.00
750	NYSE	SVT	Tue, Oct 15, 1991	6.88	6.88	6.88	6.88
749	NYSE	SVT	Mon, Oct 14, 1991	7.25	7.25	7.00	7.00
748	NYSE	SVT	Fri, Oct 11, 1991	7.13	7.13	7.13	7.13
747	NYSE	SVT	Thu, Oct 10, 1991	7.13	7.13	7.13	7.13
746	NYSE	SVT	Wed, Oct 9, 1991	7.13	7.13	7.13	7.13
745	NYSE	SVT	Tue, Oct 8, 1991	7.25	7.38	7.25	7.25
744	NYSE	SVT	Mon, Oct 7, 1991	7.13	7.13	7.13	7.13
743	NYSE	SVT	Fri, Oct 4, 1991	6.75	7.00	6.75	6.88
742	NYSE	SVT	Thu, Oct 3, 1991	7.13	7.13	6.75	6.75
741	NYSE	SVT	Wed, Oct 2, 1991	7.38	7.38	7.38	7.38
740	NYSE	SVT	Tue, Oct 1, 1991	7.75	7.75	7.25	7.50
739	NYSE	SVT	Mon, Sep 30, 1991	8.13	8.13	7.88	7.88
738	NYSE	SVT	Fri, Sep 27, 1991	8.00	8.13	7.63	8.13
737	NYSE	SVT	Thu, Sep 26, 1991	7.38	8.13	7.38	7.75
736	NYSE	SVT	Wed, Sep 25, 1991	7.00	7.38	7.00	7.13
735	NYSE	SVT	Tue, Sep 24, 1991	7.13	7.13	6.88	7.00
734	NYSE	SVT	Mon, Sep 23, 1991	6.63	7.13	6.63	7.00
733	NYSE	SVT	Fri, Sep 20, 1991	6.13	6.50	6.13	6.50
732	NYSE	SVT	Thu, Sep 19, 1991	6.13	6.25	6.13	6.25
731	NYSE	SVT	Wed, Sep 18, 1991	6.13	6.13	6.13	6.13
730	NYSE	SVT	Mon, Sep 16, 1991	6.38	6.38	6.25	6.25
729	NYSE	SVT	Fri, Sep 13, 1991	6.25	6.38	6.25	6.38
728	NYSE	SVT	Fri, Sep 6, 1991	6.38	6.38	6.38	6.38
727	NYSE	SVT	Wed, Sep 4, 1991	6.25	6.50	6.25	6.38
726	NYSE	SVT	Tue, Sep 3, 1991	6.75	6.88	6.00	6.13
725	NYSE	SVT	Fri, Aug 30, 1991	7.00	7.00	7.00	7.00
724	NYSE	SVT	Thu, Aug 29, 1991	7.13	7.13	6.75	6.88
723	NYSE	SVT	Wed, Aug 28, 1991	7.13	7.38	7.00	7.13
722	NYSE	SVT	Tue, Aug 27, 1991	7.38	7.38	7.13	7.25
721	NYSE	SVT	Mon, Aug 26, 1991	7.25	7.50	7.13	7.50
720	NYSE	SVT	Fri, Aug 23, 1991	7.50	7.50	6.88	6.88
719	NYSE	SVT	Thu, Aug 22, 1991	6.63	7.13	6.63	7.13
718	NYSE	SVT	Wed, Aug 21, 1991	6.25	6.50	6.25	6.50
717	NYSE	SVT	Tue, Aug 20, 1991	6.13	6.13	6.00	6.00
716	NYSE	SVT	Mon, Aug 19, 1991	6.00	6.00	5.63	5.88
715	NYSE	SVT	Fri, Aug 16, 1991	6.63	6.63	6.13	6.25
714	NYSE	SVT	Thu, Aug 15, 1991	6.63	6.63	6.50	6.63
713	NYSE	SVT	Wed, Aug 14, 1991	6.25	6.63	6.13	6.38
712	NYSE	SVT	Tue, Aug 13, 1991	6.25	6.25	6.13	6.13
711	NYSE	SVT	Mon, Aug 12, 1991	6.13	6.25	6.13	6.25
710	NYSE	SVT	Thu, Aug 8, 1991	6.13	6.13	6.13	6.13
709	NYSE	SVT	Wed, Aug 7, 1991	6.25	6.25	6.25	6.25
708	NYSE	SVT	Tue, Aug 6, 1991	6.38	6.50	6.38	6.50
707	NYSE	SVT	Mon, Aug 5, 1991	6.38	6.38	6.25	6.38
706	NYSE	SVT	Fri, Aug 2, 1991	6.50	6.50	6.25	6.25
705	NYSE	SVT	Thu, Aug 1, 1991	6.50	6.50	6.50	6.50
704	NYSE	SVT	Wed, Jul 31, 1991	6.63	6.63	6.50	6.50
703	NYSE	SVT	Tue, Jul 30, 1991	6.13	6.50	6.13	6.50
702	NYSE	SVT	Mon, Jul 29, 1991	6.13	6.13	6.00	6.00
701	NYSE	SVT	Fri, Jul 26, 1991	6.13	6.13	6.00	6.00
700	NYSE	SVT	Thu, Jul 25, 1991	5.50	6.13	5.50	6.13
699	NYSE	SVT	Wed, Jul 24, 1991	5.38	5.50	5.38	5.50
698	NYSE	SVT	Tue, Jul 23, 1991	5.63	5.63	5.50	5.50
697	NYSE	SVT	Mon, Jul 22, 1991	5.50	5.50	5.38	5.50
696	NYSE	SVT	Fri, Jul 19, 1991	5.50	5.50	5.50	5.50
695	NYSE	SVT	Thu, Jul 18, 1991	5.50	5.50	5.50	5.50
694	NYSE	SVT	Wed, Jul 17, 1991	5.75	5.75	5.50	5.63
693	NYSE	SVT	Mon, Jul 15, 1991	5.88	5.88	5.88	5.88
692	NYSE	SVT	Fri, Jul 12, 1991	5.75	5.88	5.75	5.88
691	NYSE	SVT	Thu, Jul 11, 1991	6.00	6.00	5.88	5.88
690	NYSE	SVT	Wed, Jul 10, 1991	6.00	6.00	6.00	6.00
689	NYSE	SVT	Tue, Jul 9, 1991	6.00	6.00	6.00	6.00
688	NYSE	SVT	Mon, Jul 8, 1991	6.00	6.00	6.00	6.00
687	NYSE	SVT	Fri, Jul 5, 1991	6.00	6.13	6.00	6.00
686	NYSE	SVT	Wed, Jul 3, 1991	5.88	5.88	5.88	5.88
685	NYSE	SVT	Tue, Jul 2, 1991	5.88	6.00	5.88	6.00
684	NYSE	SVT	Mon, Jul 1, 1991	5.75	6.00	5.75	5.88
683	NYSE	SVT	Fri, Jun 28, 1991	5.75	5.75	5.63	5.63
682	NYSE	SVT	Thu, Jun 27, 1991	5.63	5.75	5.63	5.63
681	NYSE	SVT	Wed, Jun 26, 1991	5.63	5.63	5.63	5.63
680	NYSE	SVT	Tue, Jun 25, 1991	5.75	5.88	5.75	5.88
679	NYSE	SVT	Mon, Jun 24, 1991	5.88	5.88	5.88	5.88
678	NYSE	SVT	Fri, Jun 21, 1991	6.00	6.00	6.00	6.00
677	NYSE	SVT	Thu, Jun 20, 1991	6.13	6.13	5.88	6.13
676	NYSE	SVT	Wed, Jun 19, 1991	6.25	6.25	6.00	6.00
675	NYSE	SVT	Tue, Jun 18, 1991	6.38	6.38	6.13	6.25
674	NYSE	SVT	Mon, Jun 17, 1991	6.38	6.50	6.25	6.38
673	NYSE	SVT	Fri, Jun 14, 1991	6.63	6.63	6.38	6.50
672	NYSE	SVT	Thu, Jun 13, 1991	6.38	6.63	6.38	6.50
671	NYSE	SVT	Wed, Jun 12, 1991	6.88	6.88	6.50	6.63
670	NYSE	SVT	Tue, Jun 11, 1991	6.63	6.75	6.50	6.75
669	NYSE	SVT	Mon, Jun 10, 1991	6.25	6.63	6.25	6.63
668	NYSE	SVT	Fri, Jun 7, 1991	6.25	6.38	6.25	6.25
667	NYSE	SVT	Thu, Jun 6, 1991	6.38	6.38	6.13	6.38
666	NYSE	SVT	Wed, Jun 5, 1991	6.50	6.50	6.13	6.25
665	NYSE	SVT	Tue, Jun 4, 1991	6.13	6.50	6.00	6.38
664	NYSE	SVT	Mon, Jun 3, 1991	5.63	6.13	5.50	6.13
663	NYSE	SVT	Fri, May 31, 1991	5.75	5.75	5.63	5.75
662	NYSE	SVT	Thu, May 30, 1991	5.75	5.88	5.63	5.63
661	NYSE	SVT	Wed, May 29, 1991	5.38	5.63	5.38	5.63
660	NYSE	SVT	Tue, May 28, 1991	5.63	5.63	5.50	5.50
659	NYSE	SVT	Fri, May 24, 1991	5.00	5.75	5.00	5.75
658	NYSE	SVT	Thu, May 23, 1991	5.13	5.13	5.13	5.13
657	NYSE	SVT	Wed, May 22, 1991	4.88	5.00	4.88	5.00
656	NYSE	SVT	Tue, May 21, 1991	5.38	5.38	5.00	5.00
655	NYSE	SVT	Mon, May 20, 1991	5.63	5.63	5.38	5.38
654	NYSE	SVT	Fri, May 17, 1991	5.88	5.88	5.50	5.50
653	NYSE	SVT	Thu, May 16, 1991	5.75	5.88	5.50	5.63
652	NYSE	SVT	Wed, May 15, 1991	4.50	5.38	4.50	5.25
651	NYSE	SVT	Tue, May 14, 1991	4.38	4.38	4.38	4.38
650	NYSE	SVT	Mon, May 13, 1991	4.38	4.38	4.38	4.38
649	NYSE	SVT	Fri, May 10, 1991	4.50	4.50	4.50	4.50
648	NYSE	SVT	Thu, May 9, 1991	4.50	4.50	4.50	4.50
647	NYSE	SVT	Wed, May 8, 1991	4.38	4.50	4.38	4.50
646	NYSE	SVT	Tue, May 7, 1991	4.00	4.25	4.00	4.25
645	NYSE	SVT	Mon, May 6, 1991	4.00	4.00	4.00	4.00
644	NYSE	SVT	Fri, May 3, 1991	4.25	4.25	4.00	4.00
643	NYSE	SVT	Thu, May 2, 1991	4.38	4.38	4.38	4.38
642	NYSE	SVT	Wed, May 1, 1991	4.25	4.38	4.25	4.38
641	NYSE	SVT	Tue, Apr 30, 1991	4.25	4.25	4.25	4.25
640	NYSE	SVT	Mon, Apr 29, 1991	4.38	4.38	4.25	4.25
639	NYSE	SVT	Fri, Apr 26, 1991	4.63	4.63	4.50	4.50
638	NYSE	SVT	Tue, Apr 23, 1991	4.63	4.63	4.63	4.63
637	NYSE	SVT	Fri, Apr 19, 1991	4.75	4.75	4.75	4.75
636	NYSE	SVT	Thu, Apr 18, 1991	4.75	4.75	4.75	4.75
635	NYSE	SVT	Wed, Apr 17, 1991	4.50	4.50	4.50	4.50
634	NYSE	SVT	Tue, Apr 16, 1991	4.38	4.50	4.38	4.38
633	NYSE	SVT	Mon, Apr 15, 1991	4.63	4.63	4.38	4.38
632	NYSE	SVT	Fri, Apr 12, 1991	4.50	4.75	4.50	4.75
631	NYSE	SVT	Thu, Apr 11, 1991	4.63	4.63	4.63	4.63
630	NYSE	SVT	Wed, Apr 10, 1991	4.88	4.88	4.63	4.63
629	NYSE	SVT	Tue, Apr 9, 1991	4.75	4.75	4.75	4.75
628	NYSE	SVT	Mon, Apr 8, 1991	4.88	4.88	4.75	4.75
627	NYSE	SVT	Fri, Apr 5, 1991	5.00	5.00	5.00	5.00
626	NYSE	SVT	Thu, Apr 4, 1991	5.00	5.00	4.88	5.00
625	NYSE	SVT	Wed, Apr 3, 1991	5.13	5.13	5.00	5.00
624	NYSE	SVT	Tue, Apr 2, 1991	4.63	5.13	4.63	5.00
623	NYSE	SVT	Mon, Apr 1, 1991	4.75	4.75	4.38	4.50
622	NYSE	SVT	Thu, Mar 28, 1991	5.13	5.13	4.75	4.75
621	NYSE	SVT	Wed, Mar 27, 1991	4.75	5.38	4.75	5.13
620	NYSE	SVT	Tue, Mar 26, 1991	3.88	4.88	3.88	4.75
619	NYSE	SVT	Mon, Mar 25, 1991	3.00	3.88	3.00	3.75
618	NYSE	SVT	Mon, Mar 18, 1991	3.00	3.00	2.88	2.88
617	NYSE	SVT	Fri, Mar 15, 1991	3.13	3.13	3.13	3.13
616	NYSE	SVT	Wed, Mar 13, 1991	3.00	3.13	3.00	3.13
615	NYSE	SVT	Tue, Mar 12, 1991	2.88	2.88	2.88	2.88
614	NYSE	SVT	Mon, Mar 11, 1991	3.00	3.00	2.88	2.88
613	NYSE	SVT	Thu, Mar 7, 1991	3.13	3.13	3.13	3.13
612	NYSE	SVT	Wed, Mar 6, 1991	2.75	3.00	2.75	3.00
611	NYSE	SVT	Tue, Mar 5, 1991	2.75	2.75	2.63	2.63
610	NYSE	SVT	Mon, Mar 4, 1991	3.00	3.00	2.88	2.88
609	NYSE	SVT	Thu, Feb 28, 1991	3.00	3.00	3.00	3.00
608	NYSE	SVT	Wed, Feb 27, 1991	3.00	3.00	3.00	3.00
607	NYSE	SVT	Fri, Feb 22, 1991	3.00	3.00	3.00	3.00
606	NYSE	SVT	Tue, Feb 19, 1991	3.13	3.13	3.13	3.13
605	NYSE	SVT	Fri, Feb 15, 1991	3.13	3.13	3.13	3.13
604	NYSE	SVT	Fri, Feb 8, 1991	3.13	3.25	3.13	3.25
603	NYSE	SVT	Wed, Feb 6, 1991	3.00	3.25	3.00	3.25
602	NYSE	SVT	Tue, Feb 5, 1991	2.88	2.88	2.88	2.88
601	NYSE	SVT	Mon, Feb 4, 1991	2.75	2.75	2.75	2.75
600	NYSE	SVT	Fri, Feb 1, 1991	2.75	2.75	2.75	2.75
599	NYSE	SVT	Thu, Jan 31, 1991	2.88	2.88	2.88	2.88
598	NYSE	SVT	Tue, Jan 29, 1991	2.88	2.88	2.88	2.88
597	NYSE	SVT	Mon, Jan 28, 1991	2.88	2.88	2.88	2.88
596	NYSE	SVT	Thu, Jan 24, 1991	2.75	2.75	2.75	2.75
595	NYSE	SVT	Wed, Jan 23, 1991	2.75	2.88	2.75	2.88
594	NYSE	SVT	Mon, Jan 21, 1991	2.50	2.63	2.50	2.63
593	NYSE	SVT	Mon, Jan 14, 1991	2.38	2.38	2.38	2.38
592	NYSE	SVT	Tue, Jan 8, 1991	2.50	2.50	2.50	2.50
591	NYSE	SVT	Fri, Jan 4, 1991	2.50	2.63	2.50	2.63
590	NYSE	SVT	Mon, Dec 31, 1990	2.38	2.38	2.38	2.38
589	NYSE	SVT	Fri, Dec 28, 1990	2.38	2.38	2.38	2.38
588	NYSE	SVT	Thu, Dec 27, 1990	2.38	2.38	2.38	2.38
587	NYSE	SVT	Wed, Dec 26, 1990	2.38	2.38	2.25	2.25
586	NYSE	SVT	Thu, Dec 20, 1990	2.38	2.38	2.38	2.38
585	NYSE	SVT	Tue, Dec 18, 1990	2.38	2.38	2.38	2.38
584	NYSE	SVT	Mon, Dec 17, 1990	2.38	2.38	2.38	2.38
583	NYSE	SVT	Thu, Dec 13, 1990	2.38	2.38	2.38	2.38
582	NYSE	SVT	Tue, Dec 11, 1990	2.38	2.38	2.38	2.38
581	NYSE	SVT	Mon, Dec 10, 1990	2.50	2.50	2.50	2.50
580	NYSE	SVT	Thu, Dec 6, 1990	2.50	2.50	2.50	2.50
579	NYSE	SVT	Wed, Dec 5, 1990	2.63	2.63	2.63	2.63
578	NYSE	SVT	Tue, Dec 4, 1990	2.50	2.50	2.50	2.50
577	NYSE	SVT	Fri, Nov 30, 1990	2.38	2.38	2.38	2.38
576	NYSE	SVT	Tue, Nov 27, 1990	2.50	2.50	2.50	2.50
575	NYSE	SVT	Wed, Nov 21, 1990	2.50	2.63	2.50	2.63
574	NYSE	SVT	Wed, Nov 14, 1990	2.50	2.50	2.50	2.50
573	NYSE	SVT	Fri, Nov 9, 1990	2.38	2.50	2.38	2.50
572	NYSE	SVT	Wed, Nov 7, 1990	2.38	2.38	2.38	2.38
571	NYSE	SVT	Tue, Oct 30, 1990	2.38	2.38	2.38	2.38
570	NYSE	SVT	Mon, Oct 29, 1990	2.38	2.38	2.38	2.38
569	NYSE	SVT	Thu, Oct 25, 1990	2.38	2.38	2.38	2.38
568	NYSE	SVT	Wed, Oct 24, 1990	2.38	2.38	2.38	2.38
567	NYSE	SVT	Mon, Oct 22, 1990	2.38	2.50	2.38	2.50
566	NYSE	SVT	Wed, Oct 17, 1990	2.25	2.25	2.25	2.25
565	NYSE	SVT	Tue, Oct 2, 1990	2.25	2.25	2.25	2.25
564	NYSE	SVT	Mon, Oct 1, 1990	2.25	2.25	2.25	2.25
563	NYSE	SVT	Tue, Sep 18, 1990	2.25	2.25	2.25	2.25
562	NYSE	SVT	Mon, Sep 17, 1990	2.38	2.38	2.38	2.38
561	NYSE	SVT	Fri, Sep 14, 1990	2.50	2.50	2.50	2.50
560	NYSE	SVT	Thu, Aug 30, 1990	2.50	2.50	2.50	2.50
559	NYSE	SVT	Tue, Aug 14, 1990	2.50	2.50	2.50	2.50
558	NYSE	SVT	Fri, Aug 3, 1990	2.50	2.50	2.50	2.50
557	NYSE	SVT	Thu, Aug 2, 1990	2.50	2.50	2.50	2.50
556	NYSE	SVT	Wed, Aug 1, 1990	2.50	2.50	2.50	2.50
555	NYSE	SVT	Mon, Jul 23, 1990	2.50	2.63	2.50	2.63
554	NYSE	SVT	Mon, Jul 16, 1990	2.63	2.63	2.63	2.63
553	NYSE	SVT	Mon, Jul 9, 1990	2.63	2.63	2.63	2.63
552	NYSE	SVT	Thu, Jun 28, 1990	2.63	2.63	2.63	2.63
551	NYSE	SVT	Mon, Jun 25, 1990	2.75	2.75	2.75	2.75
550	NYSE	SVT	Fri, Jun 22, 1990	2.63	2.63	2.63	2.63
549	NYSE	SVT	Wed, Jun 20, 1990	2.63	2.75	2.63	2.75
548	NYSE	SVT	Mon, Jun 18, 1990	2.75	2.75	2.75	2.75
547	NYSE	SVT	Fri, Jun 15, 1990	2.88	2.88	2.88	2.88
546	NYSE	SVT	Tue, Jun 12, 1990	3.00	3.13	3.00	3.00
545	NYSE	SVT	Fri, Jun 8, 1990	3.13	3.13	3.13	3.13
544	NYSE	SVT	Thu, Jun 7, 1990	3.00	3.00	3.00	3.00
543	NYSE	SVT	Wed, Jun 6, 1990	3.13	3.13	3.13	3.13
542	NYSE	SVT	Tue, Jun 5, 1990	2.88	3.00	2.88	3.00
541	NYSE	SVT	Mon, Jun 4, 1990	2.63	2.88	2.63	2.75
540	NYSE	SVT	Fri, Jun 1, 1990	2.63	2.63	2.63	2.63
539	NYSE	SVT	Thu, May 31, 1990	2.63	2.75	2.63	2.75
538	NYSE	SVT	Thu, May 24, 1990	2.63	2.63	2.63	2.63
537	NYSE	SVT	Tue, May 22, 1990	2.63	2.63	2.63	2.63
536	NYSE	SVT	Mon, May 21, 1990	2.75	2.75	2.75	2.75
535	NYSE	SVT	Thu, May 17, 1990	2.88	2.88	2.88	2.88
534	NYSE	SVT	Mon, May 14, 1990	3.00	3.00	3.00	3.00
533	NYSE	SVT	Thu, May 10, 1990	3.00	3.00	3.00	3.00
532	NYSE	SVT	Tue, May 8, 1990	3.13	3.13	3.13	3.13
531	NYSE	SVT	Mon, May 7, 1990	3.13	3.13	3.13	3.13
530	NYSE	SVT	Thu, May 3, 1990	3.00	3.00	3.00	3.00
529	NYSE	SVT	Wed, Apr 25, 1990	3.13	3.13	3.13	3.13
528	NYSE	SVT	Mon, Apr 23, 1990	3.13	3.13	3.13	3.13
527	NYSE	SVT	Fri, Apr 20, 1990	3.25	3.25	3.25	3.25
526	NYSE	SVT	Thu, Apr 19, 1990	3.38	3.38	3.38	3.38
525	NYSE	SVT	Wed, Apr 18, 1990	3.50	3.50	3.38	3.38
524	NYSE	SVT	Tue, Apr 17, 1990	3.38	3.38	3.38	3.38
523	NYSE	SVT	Mon, Apr 16, 1990	3.50	3.50	3.38	3.38
522	NYSE	SVT	Thu, Apr 12, 1990	3.63	3.63	3.63	3.63
521	NYSE	SVT	Wed, Apr 11, 1990	3.63	3.63	3.63	3.63
520	NYSE	SVT	Mon, Apr 9, 1990	3.50	3.50	3.50	3.50
519	NYSE	SVT	Fri, Apr 6, 1990	3.38	3.38	3.38	3.38
518	NYSE	SVT	Thu, Apr 5, 1990	3.38	3.50	3.25	3.25
517	NYSE	SVT	Wed, Apr 4, 1990	3.50	3.63	3.38	3.38
516	NYSE	SVT	Tue, Apr 3, 1990	3.13	3.63	3.13	3.63
515	NYSE	SVT	Mon, Apr 2, 1990	3.00	3.00	3.00	3.00
514	NYSE	SVT	Tue, Mar 27, 1990	3.13	3.13	3.13	3.13
513	NYSE	SVT	Mon, Mar 26, 1990	3.25	3.25	3.13	3.13
512	NYSE	SVT	Fri, Mar 23, 1990	3.13	3.13	3.13	3.13
511	NYSE	SVT	Thu, Mar 22, 1990	3.13	3.13	3.00	3.13
510	NYSE	SVT	Wed, Mar 21, 1990	2.75	3.13	2.75	3.13
509	NYSE	SVT	Tue, Mar 20, 1990	2.63	2.63	2.63	2.63
508	NYSE	SVT	Mon, Mar 19, 1990	2.50	2.50	2.50	2.50
507	NYSE	SVT	Thu, Mar 15, 1990	2.38	2.38	2.38	2.38
506	NYSE	SVT	Mon, Mar 12, 1990	2.38	2.38	2.38	2.38
505	NYSE	SVT	Fri, Mar 9, 1990	2.50	2.50	2.50	2.50
504	NYSE	SVT	Thu, Mar 8, 1990	2.50	2.50	2.50	2.50
503	NYSE	SVT	Wed, Mar 7, 1990	2.50	2.50	2.50	2.50
502	NYSE	SVT	Thu, Mar 1, 1990	2.38	2.50	2.38	2.50
501	NYSE	SVT	Wed, Feb 28, 1990	2.50	2.50	2.50	2.50
500	NYSE	SVT	Tue, Feb 27, 1990	2.38	2.38	2.38	2.38
499	NYSE	SVT	Fri, Feb 23, 1990	2.38	2.38	2.38	2.38
498	NYSE	SVT	Thu, Feb 22, 1990	2.25	2.38	2.25	2.38
497	NYSE	SVT	Tue, Feb 20, 1990	2.13	2.13	2.13	2.13
496	NYSE	SVT	Thu, Feb 15, 1990	2.13	2.13	2.13	2.13
495	NYSE	SVT	Wed, Feb 14, 1990	2.13	2.13	2.13	2.13
494	NYSE	SVT	Fri, Feb 9, 1990	2.00	2.13	2.00	2.13
493	NYSE	SVT	Wed, Feb 7, 1990	2.13	2.13	2.13	2.13
492	NYSE	SVT	Fri, Feb 2, 1990	2.00	2.13	2.00	2.13
491	NYSE	SVT	Wed, Jan 31, 1990	2.13	2.13	2.13	2.13
490	NYSE	SVT	Mon, Jan 29, 1990	2.13	2.13	2.13	2.13
489	NYSE	SVT	Fri, Jan 26, 1990	2.13	2.13	2.13	2.13
488	NYSE	SVT	Thu, Jan 25, 1990	2.00	2.00	2.00	2.00
487	NYSE	SVT	Tue, Jan 23, 1990	1.88	1.88	1.88	1.88
486	NYSE	SVT	Mon, Jan 22, 1990	2.00	2.00	2.00	2.00
485	NYSE	SVT	Thu, Jan 18, 1990	2.25	2.25	2.13	2.13
484	NYSE	SVT	Wed, Jan 10, 1990	2.38	2.38	2.38	2.38
483	NYSE	SVT	Tue, Jan 9, 1990	2.38	2.38	2.38	2.38
482	NYSE	SVT	Mon, Jan 8, 1990	2.25	2.38	2.25	2.38
481	NYSE	SVT	Fri, Jan 5, 1990	2.38	2.38	2.38	2.38
480	NYSE	SVT	Fri, Dec 29, 1989	2.38	2.50	2.38	2.50
479	NYSE	SVT	Thu, Dec 28, 1989	2.50	2.50	2.38	2.38
478	NYSE	SVT	Wed, Dec 27, 1989	2.38	2.50	2.38	2.50
477	NYSE	SVT	Tue, Dec 26, 1989	2.38	2.50	2.38	2.50
476	NYSE	SVT	Thu, Dec 21, 1989	2.38	2.38	2.38	2.38
475	NYSE	SVT	Wed, Dec 20, 1989	2.38	2.38	2.38	2.38
474	NYSE	SVT	Tue, Dec 19, 1989	2.50	2.50	2.38	2.38
473	NYSE	SVT	Mon, Dec 18, 1989	2.38	2.38	2.38	2.38
472	NYSE	SVT	Fri, Dec 15, 1989	2.25	2.50	2.25	2.50
471	NYSE	SVT	Thu, Dec 14, 1989	2.50	2.50	2.38	2.38
470	NYSE	SVT	Tue, Dec 12, 1989	2.63	2.63	2.63	2.63
469	NYSE	SVT	Mon, Dec 11, 1989	2.63	2.75	2.63	2.75
468	NYSE	SVT	Fri, Dec 8, 1989	2.75	2.75	2.75	2.75
467	NYSE	SVT	Tue, Dec 5, 1989	2.63	2.75	2.63	2.75
466	NYSE	SVT	Mon, Dec 4, 1989	2.88	2.88	2.63	2.63
465	NYSE	SVT	Fri, Dec 1, 1989	2.75	2.75	2.75	2.75
464	NYSE	SVT	Wed, Nov 29, 1989	2.75	2.75	2.75	2.75
463	NYSE	SVT	Tue, Nov 28, 1989	2.75	2.75	2.75	2.75
462	NYSE	SVT	Mon, Nov 27, 1989	2.75	2.75	2.75	2.75
461	NYSE	SVT	Wed, Nov 22, 1989	2.63	2.63	2.63	2.63
460	NYSE	SVT	Mon, Nov 20, 1989	2.75	2.75	2.75	2.75
459	NYSE	SVT	Fri, Nov 17, 1989	2.75	2.75	2.75	2.75
458	NYSE	SVT	Tue, Nov 14, 1989	2.88	2.88	2.75	2.88
457	NYSE	SVT	Mon, Nov 13, 1989	2.75	2.75	2.75	2.75
456	NYSE	SVT	Fri, Nov 10, 1989	2.75	2.75	2.75	2.75
455	NYSE	SVT	Wed, Nov 8, 1989	2.75	2.75	2.75	2.75
454	NYSE	SVT	Tue, Nov 7, 1989	2.75	2.75	2.75	2.75
453	NYSE	SVT	Mon, Nov 6, 1989	2.88	2.88	2.88	2.88
452	NYSE	SVT	Fri, Nov 3, 1989	2.88	2.88	2.88	2.88
451	NYSE	SVT	Thu, Nov 2, 1989	2.88	2.88	2.88	2.88
450	NYSE	SVT	Wed, Nov 1, 1989	2.75	2.88	2.75	2.75
449	NYSE	SVT	Tue, Oct 31, 1989	2.50	2.75	2.50	2.75
448	NYSE	SVT	Mon, Oct 30, 1989	2.38	2.38	2.38	2.38
447	NYSE	SVT	Fri, Oct 27, 1989	2.38	2.38	2.25	2.25
446	NYSE	SVT	Thu, Oct 26, 1989	2.38	2.50	2.38	2.50
445	NYSE	SVT	Wed, Oct 25, 1989	2.50	2.50	2.50	2.50
444	NYSE	SVT	Tue, Oct 24, 1989	2.63	2.63	2.50	2.50
443	NYSE	SVT	Mon, Oct 23, 1989	2.50	2.50	2.50	2.50
442	NYSE	SVT	Tue, Oct 17, 1989	2.75	2.75	2.63	2.63
441	NYSE	SVT	Mon, Oct 16, 1989	2.63	2.63	2.63	2.63
440	NYSE	SVT	Fri, Oct 13, 1989	2.75	2.75	2.75	2.75
439	NYSE	SVT	Thu, Oct 12, 1989	2.75	2.75	2.75	2.75
438	NYSE	SVT	Tue, Oct 10, 1989	2.75	2.75	2.75	2.75
437	NYSE	SVT	Mon, Oct 9, 1989	3.00	3.00	3.00	3.00
436	NYSE	SVT	Fri, Oct 6, 1989	3.00	3.00	3.00	3.00
435	NYSE	SVT	Wed, Oct 4, 1989	3.13	3.13	3.13	3.13
434	NYSE	SVT	Tue, Oct 3, 1989	3.13	3.13	3.13	3.13
433	NYSE	SVT	Thu, Sep 28, 1989	3.00	3.00	3.00	3.00
432	NYSE	SVT	Tue, Sep 26, 1989	3.00	3.00	3.00	3.00
431	NYSE	SVT	Fri, Sep 22, 1989	3.00	3.00	3.00	3.00
430	NYSE	SVT	Thu, Sep 21, 1989	3.13	3.13	3.13	3.13
429	NYSE	SVT	Tue, Sep 12, 1989	3.13	3.13	3.13	3.13
428	NYSE	SVT	Wed, Sep 6, 1989	3.25	3.25	3.25	3.25
427	NYSE	SVT	Tue, Aug 29, 1989	3.25	3.25	3.13	3.13
426	NYSE	SVT	Fri, Aug 25, 1989	3.25	3.38	3.25	3.38
425	NYSE	SVT	Thu, Aug 24, 1989	3.38	3.38	3.25	3.25
424	NYSE	SVT	Wed, Aug 23, 1989	3.13	3.25	3.13	3.25
423	NYSE	SVT	Mon, Aug 21, 1989	3.25	3.25	3.25	3.25
422	NYSE	SVT	Fri, Aug 18, 1989	3.25	3.25	3.25	3.25
421	NYSE	SVT	Wed, Aug 16, 1989	3.25	3.38	3.25	3.38
420	NYSE	SVT	Tue, Aug 15, 1989	3.25	3.25	3.25	3.25
419	NYSE	SVT	Thu, Aug 10, 1989	3.25	3.25	3.25	3.25
418	NYSE	SVT	Tue, Aug 8, 1989	3.13	3.38	3.13	3.38
417	NYSE	SVT	Mon, Aug 7, 1989	3.00	3.25	3.00	3.13
416	NYSE	SVT	Fri, Aug 4, 1989	3.00	3.00	2.88	2.88
415	NYSE	SVT	Thu, Aug 3, 1989	2.88	2.88	2.88	2.88
414	NYSE	SVT	Tue, Aug 1, 1989	2.75	2.75	2.75	2.75
413	NYSE	SVT	Mon, Jul 31, 1989	2.88	2.88	2.75	2.75
412	NYSE	SVT	Fri, Jul 28, 1989	2.75	2.75	2.75	2.75
411	NYSE	SVT	Wed, Jul 26, 1989	2.88	2.88	2.88	2.88
410	NYSE	SVT	Tue, Jul 25, 1989	2.88	2.88	2.88	2.88
409	NYSE	SVT	Mon, Jul 24, 1989	2.75	2.75	2.75	2.75
408	NYSE	SVT	Fri, Jul 21, 1989	2.75	2.75	2.75	2.75
407	NYSE	SVT	Tue, Jul 18, 1989	2.75	2.75	2.75	2.75
406	NYSE	SVT	Mon, Jul 10, 1989	2.75	2.75	2.75	2.75
405	NYSE	SVT	Fri, Jul 7, 1989	2.88	2.88	2.88	2.88
404	NYSE	SVT	Wed, Jul 5, 1989	2.88	2.88	2.88	2.88
403	NYSE	SVT	Wed, Jun 28, 1989	2.88	3.00	2.88	3.00
402	NYSE	SVT	Tue, Jun 27, 1989	2.75	2.75	2.75	2.75
401	NYSE	SVT	Mon, Jun 26, 1989	2.75	2.75	2.75	2.75
400	NYSE	SVT	Fri, Jun 23, 1989	2.88	2.88	2.88	2.88
399	NYSE	SVT	Wed, Jun 21, 1989	2.63	2.75	2.63	2.75
398	NYSE	SVT	Tue, Jun 20, 1989	2.75	2.75	2.75	2.75
397	NYSE	SVT	Mon, Jun 19, 1989	2.88	2.88	2.63	2.75
396	NYSE	SVT	Thu, Jun 15, 1989	2.75	2.88	2.75	2.88
395	NYSE	SVT	Wed, Jun 14, 1989	2.88	2.88	2.88	2.88
394	NYSE	SVT	Tue, Jun 13, 1989	2.88	2.88	2.88	2.88
393	NYSE	SVT	Mon, Jun 12, 1989	2.88	2.88	2.88	2.88
392	NYSE	SVT	Thu, Jun 8, 1989	3.00	3.00	2.88	2.88
391	NYSE	SVT	Mon, Jun 5, 1989	3.13	3.25	3.00	3.00
390	NYSE	SVT	Thu, Jun 1, 1989	3.00	3.00	3.00	3.00
389	NYSE	SVT	Wed, May 31, 1989	2.88	3.00	2.88	3.00
388	NYSE	SVT	Fri, May 26, 1989	3.00	3.00	3.00	3.00
387	NYSE	SVT	Tue, May 23, 1989	2.88	2.88	2.88	2.88
386	NYSE	SVT	Mon, May 22, 1989	2.75	2.75	2.75	2.75
385	NYSE	SVT	Thu, May 18, 1989	2.88	2.88	2.88	2.88
384	NYSE	SVT	Mon, May 15, 1989	2.75	2.75	2.75	2.75
383	NYSE	SVT	Tue, May 9, 1989	2.75	2.75	2.75	2.75
382	NYSE	SVT	Mon, May 8, 1989	2.75	2.75	2.75	2.75
381	NYSE	SVT	Fri, May 5, 1989	2.75	2.88	2.75	2.88
380	NYSE	SVT	Thu, May 4, 1989	2.75	2.75	2.63	2.63
379	NYSE	SVT	Wed, May 3, 1989	2.63	2.75	2.63	2.63
378	NYSE	SVT	Tue, May 2, 1989	2.88	2.88	2.88	2.88
377	NYSE	SVT	Mon, May 1, 1989	3.00	3.00	2.88	2.88
376	NYSE	SVT	Fri, Apr 28, 1989	3.00	3.00	2.88	2.88
375	NYSE	SVT	Thu, Apr 27, 1989	3.00	3.00	3.00	3.00
374	NYSE	SVT	Wed, Apr 26, 1989	3.00	3.00	2.88	2.88
373	NYSE	SVT	Mon, Apr 24, 1989	3.00	3.00	2.88	2.88
372	NYSE	SVT	Tue, Apr 18, 1989	3.00	3.00	3.00	3.00
371	NYSE	SVT	Mon, Apr 17, 1989	3.00	3.13	3.00	3.13
370	NYSE	SVT	Fri, Apr 14, 1989	3.50	3.63	3.50	3.50
369	NYSE	SVT	Thu, Apr 13, 1989	3.63	3.63	3.63	3.63
368	NYSE	SVT	Wed, Apr 12, 1989	3.50	3.63	3.50	3.63
367	NYSE	SVT	Tue, Apr 11, 1989	3.38	3.38	3.38	3.38
366	NYSE	SVT	Mon, Apr 10, 1989	3.38	3.38	3.38	3.38
365	NYSE	SVT	Thu, Apr 6, 1989	3.25	3.25	3.25	3.25
364	NYSE	SVT	Wed, Apr 5, 1989	3.38	3.38	3.38	3.38
363	NYSE	SVT	Tue, Apr 4, 1989	3.38	3.38	3.25	3.25
362	NYSE	SVT	Mon, Apr 3, 1989	3.13	3.38	3.13	3.38
361	NYSE	SVT	Fri, Mar 31, 1989	3.25	3.25	3.13	3.13
360	NYSE	SVT	Thu, Mar 30, 1989	3.38	3.38	3.38	3.38
359	NYSE	SVT	Wed, Mar 29, 1989	3.25	3.38	3.25	3.25
358	NYSE	SVT	Mon, Mar 27, 1989	3.38	3.38	3.13	3.13
357	NYSE	SVT	Thu, Mar 23, 1989	3.50	3.50	3.50	3.50
356	NYSE	SVT	Tue, Mar 21, 1989	3.50	3.63	3.50	3.63
355	NYSE	SVT	Mon, Mar 20, 1989	3.38	3.38	3.38	3.38
354	NYSE	SVT	Thu, Mar 16, 1989	3.50	3.50	3.38	3.38
353	NYSE	SVT	Fri, Mar 10, 1989	3.50	3.50	3.38	3.38
352	NYSE	SVT	Thu, Mar 9, 1989	3.38	3.38	3.38	3.38
351	NYSE	SVT	Wed, Mar 8, 1989	3.25	3.25	3.25	3.25
350	NYSE	SVT	Tue, Mar 7, 1989	3.38	3.38	3.25	3.25
349	NYSE	SVT	Mon, Mar 6, 1989	3.38	3.38	3.38	3.38
348	NYSE	SVT	Fri, Mar 3, 1989	3.50	3.50	3.38	3.38
347	NYSE	SVT	Thu, Mar 2, 1989	3.63	3.63	3.63	3.63
346	NYSE	SVT	Mon, Feb 27, 1989	3.38	3.50	3.38	3.50
345	NYSE	SVT	Tue, Feb 21, 1989	3.50	3.50	3.50	3.50
344	NYSE	SVT	Thu, Feb 16, 1989	3.50	3.50	3.50	3.50
343	NYSE	SVT	Thu, Feb 9, 1989	3.75	3.75	3.75	3.75
342	NYSE	SVT	Wed, Feb 8, 1989	3.75	3.75	3.63	3.63
341	NYSE	SVT	Tue, Feb 7, 1989	3.75	3.75	3.75	3.75
340	NYSE	SVT	Fri, Feb 3, 1989	3.88	3.88	3.88	3.88
339	NYSE	SVT	Thu, Feb 2, 1989	3.88	3.88	3.88	3.88
338	NYSE	SVT	Mon, Jan 30, 1989	3.75	4.00	3.75	4.00
337	NYSE	SVT	Fri, Jan 27, 1989	3.75	3.75	3.75	3.75
336	NYSE	SVT	Thu, Jan 19, 1989	3.75	3.75	3.75	3.75
335	NYSE	SVT	Wed, Jan 18, 1989	3.88	3.88	3.63	3.63
334	NYSE	SVT	Mon, Jan 16, 1989	3.88	3.88	3.88	3.88
333	NYSE	SVT	Fri, Jan 13, 1989	4.00	4.00	4.00	4.00
332	NYSE	SVT	Tue, Jan 10, 1989	4.00	4.00	4.00	4.00
331	NYSE	SVT	Mon, Jan 9, 1989	3.88	3.88	3.88	3.88
330	NYSE	SVT	Fri, Jan 6, 1989	4.13	4.13	4.00	4.00
329	NYSE	SVT	Thu, Dec 29, 1988	4.25	4.25	4.25	4.25
328	NYSE	SVT	Wed, Dec 28, 1988	4.38	4.38	4.38	4.38
327	NYSE	SVT	Tue, Dec 27, 1988	4.25	4.25	4.25	4.25
326	NYSE	SVT	Fri, Dec 23, 1988	4.13	4.38	4.13	4.38
325	NYSE	SVT	Thu, Dec 22, 1988	4.00	4.00	4.00	4.00
324	NYSE	SVT	Wed, Dec 21, 1988	3.88	4.00	3.88	4.00
323	NYSE	SVT	Tue, Dec 20, 1988	3.38	3.75	3.38	3.75
322	NYSE	SVT	Mon, Dec 19, 1988	3.50	3.50	3.50	3.50
321	NYSE	SVT	Fri, Dec 16, 1988	3.25	3.50	3.25	3.50
320	NYSE	SVT	Thu, Dec 15, 1988	3.25	3.25	3.25	3.25
319	NYSE	SVT	Tue, Dec 13, 1988	3.25	3.25	3.25	3.25
318	NYSE	SVT	Mon, Dec 12, 1988	3.50	3.50	3.25	3.25
317	NYSE	SVT	Fri, Dec 9, 1988	3.50	3.50	3.50	3.50
316	NYSE	SVT	Thu, Dec 8, 1988	3.63	3.63	3.63	3.63
315	NYSE	SVT	Wed, Dec 7, 1988	3.50	3.50	3.50	3.50
314	NYSE	SVT	Fri, Dec 2, 1988	3.63	3.63	3.63	3.63
313	NYSE	SVT	Mon, Nov 28, 1988	3.63	3.63	3.63	3.63
312	NYSE	SVT	Fri, Nov 25, 1988	3.63	3.63	3.63	3.63
311	NYSE	SVT	Tue, Nov 22, 1988	3.75	3.75	3.75	3.75
310	NYSE	SVT	Mon, Nov 21, 1988	3.63	3.75	3.63	3.75
309	NYSE	SVT	Fri, Nov 18, 1988	3.50	3.63	3.50	3.50
308	NYSE	SVT	Tue, Nov 15, 1988	3.38	3.50	3.38	3.50
307	NYSE	SVT	Mon, Nov 14, 1988	3.25	3.25	3.25	3.25
306	NYSE	SVT	Fri, Nov 11, 1988	3.25	3.25	3.25	3.25
305	NYSE	SVT	Wed, Nov 9, 1988	3.38	3.38	3.25	3.25
304	NYSE	SVT	Tue, Nov 8, 1988	3.50	3.50	3.50	3.50
303	NYSE	SVT	Mon, Nov 7, 1988	3.63	3.63	3.63	3.63
302	NYSE	SVT	Tue, Nov 1, 1988	3.50	3.50	3.50	3.50
301	NYSE	SVT	Fri, Oct 28, 1988	3.50	3.50	3.50	3.50
300	NYSE	SVT	Thu, Oct 27, 1988	3.50	3.50	3.50	3.50
299	NYSE	SVT	Wed, Oct 26, 1988	3.63	3.63	3.63	3.63
298	NYSE	SVT	Mon, Oct 24, 1988	3.63	3.63	3.63	3.63
297	NYSE	SVT	Fri, Oct 21, 1988	3.63	3.75	3.63	3.63
296	NYSE	SVT	Thu, Oct 20, 1988	3.75	3.75	3.75	3.75
295	NYSE	SVT	Tue, Oct 18, 1988	3.75	3.75	3.75	3.75
294	NYSE	SVT	Mon, Oct 17, 1988	3.63	3.63	3.63	3.63
293	NYSE	SVT	Thu, Oct 13, 1988	3.50	3.50	3.50	3.50
292	NYSE	SVT	Wed, Oct 12, 1988	3.63	3.63	3.63	3.63
291	NYSE	SVT	Tue, Oct 11, 1988	3.75	3.75	3.75	3.75
290	NYSE	SVT	Fri, Oct 7, 1988	3.50	3.63	3.50	3.63
289	NYSE	SVT	Thu, Oct 6, 1988	3.63	3.75	3.63	3.63
288	NYSE	SVT	Wed, Oct 5, 1988	3.63	3.75	3.63	3.75
287	NYSE	SVT	Tue, Oct 4, 1988	3.75	3.75	3.63	3.63
286	NYSE	SVT	Mon, Oct 3, 1988	3.75	3.75	3.75	3.75
285	NYSE	SVT	Thu, Sep 29, 1988	3.75	3.75	3.75	3.75
284	NYSE	SVT	Wed, Sep 28, 1988	3.63	3.63	3.63	3.63
283	NYSE	SVT	Fri, Sep 23, 1988	3.63	3.63	3.50	3.50
282	NYSE	SVT	Tue, Sep 13, 1988	3.75	3.75	3.75	3.75
281	NYSE	SVT	Thu, Sep 8, 1988	3.75	3.75	3.75	3.75
280	NYSE	SVT	Wed, Sep 7, 1988	3.75	3.75	3.75	3.75
279	NYSE	SVT	Fri, Sep 2, 1988	3.75	3.75	3.75	3.75
278	NYSE	SVT	Tue, Aug 30, 1988	3.75	3.75	3.75	3.75
277	NYSE	SVT	Mon, Aug 29, 1988	3.88	3.88	3.88	3.88
276	NYSE	SVT	Fri, Aug 26, 1988	3.88	3.88	3.88	3.88
275	NYSE	SVT	Tue, Aug 23, 1988	3.88	3.88	3.88	3.88
274	NYSE	SVT	Mon, Aug 22, 1988	3.88	3.88	3.75	3.75
273	NYSE	SVT	Tue, Aug 16, 1988	3.75	3.75	3.75	3.75
272	NYSE	SVT	Fri, Aug 12, 1988	3.88	3.88	3.88	3.88
271	NYSE	SVT	Thu, Aug 11, 1988	3.75	3.75	3.75	3.75
270	NYSE	SVT	Wed, Aug 10, 1988	3.88	3.88	3.63	3.88
269	NYSE	SVT	Tue, Aug 9, 1988	3.88	3.88	3.88	3.88
268	NYSE	SVT	Mon, Aug 8, 1988	3.88	3.88	3.88	3.88
267	NYSE	SVT	Fri, Aug 5, 1988	4.00	4.00	4.00	4.00
266	NYSE	SVT	Thu, Aug 4, 1988	4.13	4.13	4.13	4.13
265	NYSE	SVT	Wed, Aug 3, 1988	4.13	4.13	4.13	4.13
264	NYSE	SVT	Tue, Aug 2, 1988	4.25	4.25	4.25	4.25
263	NYSE	SVT	Mon, Jul 25, 1988	4.00	4.13	4.00	4.13
262	NYSE	SVT	Thu, Jul 21, 1988	4.00	4.00	4.00	4.00
261	NYSE	SVT	Wed, Jul 20, 1988	4.13	4.13	4.00	4.00
260	NYSE	SVT	Mon, Jul 18, 1988	4.25	4.25	4.25	4.25
259	NYSE	SVT	Thu, Jul 14, 1988	4.00	4.13	4.00	4.13
258	NYSE	SVT	Wed, Jul 13, 1988	4.13	4.13	3.88	3.88
257	NYSE	SVT	Tue, Jul 12, 1988	4.25	4.25	4.25	4.25
256	NYSE	SVT	Wed, Jul 6, 1988	4.25	4.25	4.25	4.25
255	NYSE	SVT	Thu, Jun 23, 1988	4.38	4.38	4.38	4.38
254	NYSE	SVT	Fri, Jun 17, 1988	4.50	4.50	4.50	4.50
253	NYSE	SVT	Fri, Jun 10, 1988	4.50	4.63	4.50	4.63
252	NYSE	SVT	Thu, Jun 9, 1988	4.50	4.50	4.38	4.38
251	NYSE	SVT	Wed, Jun 8, 1988	4.50	4.50	4.38	4.38
250	NYSE	SVT	Tue, Jun 7, 1988	4.25	4.38	4.25	4.38
249	NYSE	SVT	Fri, Jun 3, 1988	4.25	4.25	4.13	4.13
248	NYSE	SVT	Thu, Jun 2, 1988	4.00	4.13	4.00	4.13
247	NYSE	SVT	Wed, Jun 1, 1988	4.00	4.25	4.00	4.00
246	NYSE	SVT	Tue, May 31, 1988	4.00	4.00	4.00	4.00
245	NYSE	SVT	Fri, May 27, 1988	4.00	4.13	4.00	4.00
244	NYSE	SVT	Thu, May 26, 1988	4.13	4.13	4.13	4.13
243	NYSE	SVT	Wed, May 25, 1988	4.13	4.13	4.13	4.13
242	NYSE	SVT	Tue, May 24, 1988	4.13	4.13	4.00	4.13
241	NYSE	SVT	Mon, May 23, 1988	4.25	4.25	4.25	4.25
240	NYSE	SVT	Fri, May 20, 1988	4.88	4.88	4.50	4.50
239	NYSE	SVT	Thu, May 19, 1988	5.00	5.00	5.00	5.00
238	NYSE	SVT	Wed, May 18, 1988	4.88	4.88	4.88	4.88
237	NYSE	SVT	Tue, May 17, 1988	4.75	4.88	4.75	4.75
236	NYSE	SVT	Tue, May 10, 1988	5.00	5.00	5.00	5.00
235	NYSE	SVT	Mon, May 9, 1988	5.00	5.00	5.00	5.00
234	NYSE	SVT	Fri, May 6, 1988	5.00	5.00	4.88	4.88
233	NYSE	SVT	Tue, May 3, 1988	5.13	5.13	5.13	5.13
232	NYSE	SVT	Mon, May 2, 1988	5.13	5.13	5.00	5.00
231	NYSE	SVT	Fri, Apr 29, 1988	4.88	4.88	4.88	4.88
230	NYSE	SVT	Thu, Apr 28, 1988	5.13	5.13	5.00	5.00
229	NYSE	SVT	Tue, Apr 26, 1988	5.00	5.00	5.00	5.00
228	NYSE	SVT	Mon, Apr 25, 1988	5.13	5.13	5.13	5.13
227	NYSE	SVT	Tue, Apr 19, 1988	5.00	5.00	5.00	5.00
226	NYSE	SVT	Fri, Apr 15, 1988	5.13	5.13	5.13	5.13
225	NYSE	SVT	Thu, Apr 14, 1988	5.38	5.63	5.38	5.50
224	NYSE	SVT	Wed, Apr 13, 1988	5.38	5.38	5.38	5.38
223	NYSE	SVT	Tue, Apr 12, 1988	5.38	5.38	5.38	5.38
222	NYSE	SVT	Mon, Apr 11, 1988	5.38	5.38	5.38	5.38
221	NYSE	SVT	Fri, Apr 8, 1988	5.38	5.38	5.38	5.38
220	NYSE	SVT	Thu, Apr 7, 1988	5.13	5.25	5.13	5.25
219	NYSE	SVT	Wed, Apr 6, 1988	5.50	5.50	5.25	5.38
218	NYSE	SVT	Tue, Apr 5, 1988	5.50	5.50	5.00	5.50
217	NYSE	SVT	Mon, Apr 4, 1988	5.50	5.50	5.50	5.50
216	NYSE	SVT	Thu, Mar 31, 1988	5.50	5.50	5.38	5.38
215	NYSE	SVT	Wed, Mar 30, 1988	5.50	5.50	5.50	5.50
214	NYSE	SVT	Tue, Mar 29, 1988	5.38	5.50	5.38	5.50
213	NYSE	SVT	Mon, Mar 28, 1988	5.38	5.38	5.38	5.38
212	NYSE	SVT	Thu, Mar 24, 1988	5.50	5.50	5.50	5.50
211	NYSE	SVT	Tue, Mar 22, 1988	5.50	5.50	5.50	5.50
210	NYSE	SVT	Mon, Mar 21, 1988	5.63	5.63	5.63	5.63
209	NYSE	SVT	Fri, Mar 18, 1988	5.63	5.63	5.63	5.63
208	NYSE	SVT	Thu, Mar 17, 1988	5.38	5.50	5.38	5.50
207	NYSE	SVT	Tue, Mar 15, 1988	5.38	5.38	5.38	5.38
206	NYSE	SVT	Fri, Mar 11, 1988	5.50	5.50	5.50	5.50
205	NYSE	SVT	Thu, Mar 10, 1988	5.50	5.50	5.50	5.50
204	NYSE	SVT	Wed, Mar 9, 1988	5.25	5.38	5.25	5.38
203	NYSE	SVT	Tue, Mar 8, 1988	5.13	5.13	5.00	5.13
202	NYSE	SVT	Fri, Mar 4, 1988	5.00	5.00	5.00	5.00
201	NYSE	SVT	Thu, Mar 3, 1988	5.00	5.00	5.00	5.00
200	NYSE	SVT	Wed, Mar 2, 1988	5.00	5.13	5.00	5.13
199	NYSE	SVT	Mon, Feb 29, 1988	5.00	5.00	5.00	5.00
198	NYSE	SVT	Thu, Feb 25, 1988	5.00	5.00	5.00	5.00
197	NYSE	SVT	Wed, Feb 24, 1988	4.88	4.88	4.88	4.88
196	NYSE	SVT	Thu, Feb 18, 1988	5.00	5.00	5.00	5.00
195	NYSE	SVT	Mon, Feb 8, 1988	5.50	5.50	5.38	5.38
194	NYSE	SVT	Fri, Feb 5, 1988	5.63	5.63	5.63	5.63
193	NYSE	SVT	Wed, Feb 3, 1988	5.63	5.63	5.50	5.50
192	NYSE	SVT	Fri, Jan 29, 1988	5.75	5.75	5.75	5.75
191	NYSE	SVT	Mon, Jan 25, 1988	5.75	6.00	5.75	6.00
190	NYSE	SVT	Fri, Jan 22, 1988	5.63	5.63	5.63	5.63
189	NYSE	SVT	Mon, Jan 18, 1988	5.63	5.75	5.50	5.50
188	NYSE	SVT	Fri, Jan 15, 1988	5.50	5.50	5.50	5.50
187	NYSE	SVT	Thu, Jan 14, 1988	5.50	5.63	5.50	5.63
186	NYSE	SVT	Wed, Jan 13, 1988	5.38	5.38	5.38	5.38
185	NYSE	SVT	Fri, Jan 8, 1988	5.63	5.63	5.50	5.50
184	NYSE	SVT	Wed, Jan 6, 1988	5.63	5.75	5.50	5.75
183	NYSE	SVT	Tue, Jan 5, 1988	5.75	5.75	5.63	5.63
182	NYSE	SVT	Mon, Jan 4, 1988	5.50	5.75	5.50	5.75
181	NYSE	SVT	Thu, Dec 31, 1987	5.13	5.75	5.13	5.75
180	NYSE	SVT	Wed, Dec 30, 1987	4.25	5.00	4.25	5.00
179	NYSE	SVT	Tue, Dec 29, 1987	4.38	4.50	4.25	4.38
178	NYSE	SVT	Mon, Dec 28, 1987	4.13	4.25	4.13	4.25
177	NYSE	SVT	Thu, Dec 24, 1987	4.25	4.25	4.25	4.25
176	NYSE	SVT	Wed, Dec 23, 1987	4.25	4.25	4.25	4.25
175	NYSE	SVT	Tue, Dec 22, 1987	4.25	4.25	4.25	4.25
174	NYSE	SVT	Mon, Dec 21, 1987	4.25	4.38	4.25	4.38
173	NYSE	SVT	Fri, Dec 18, 1987	4.38	4.38	4.38	4.38
172	NYSE	SVT	Wed, Dec 16, 1987	4.25	4.25	4.25	4.25
171	NYSE	SVT	Tue, Dec 15, 1987	4.25	4.38	4.25	4.38
170	NYSE	SVT	Mon, Dec 14, 1987	4.13	4.13	4.13	4.13
169	NYSE	SVT	Thu, Dec 10, 1987	4.13	4.13	4.13	4.13
168	NYSE	SVT	Wed, Dec 9, 1987	4.13	4.13	4.13	4.13
167	NYSE	SVT	Tue, Dec 8, 1987	4.13	4.13	4.13	4.13
166	NYSE	SVT	Mon, Dec 7, 1987	4.13	4.13	4.13	4.13
165	NYSE	SVT	Fri, Dec 4, 1987	4.13	4.13	4.13	4.13
164	NYSE	SVT	Thu, Dec 3, 1987	4.50	4.50	4.13	4.38
163	NYSE	SVT	Tue, Dec 1, 1987	4.63	4.63	4.63	4.63
162	NYSE	SVT	Mon, Nov 30, 1987	4.63	4.63	4.63	4.63
161	NYSE	SVT	Fri, Nov 27, 1987	4.63	4.75	4.63	4.75
160	NYSE	SVT	Tue, Nov 24, 1987	4.75	4.75	4.50	4.50
159	NYSE	SVT	Mon, Nov 23, 1987	4.75	4.75	4.75	4.75
158	NYSE	SVT	Fri, Nov 20, 1987	4.63	4.63	4.63	4.63
157	NYSE	SVT	Thu, Nov 19, 1987	4.63	4.63	4.63	4.63
156	NYSE	SVT	Wed, Nov 18, 1987	4.50	4.50	4.50	4.50
155	NYSE	SVT	Tue, Nov 17, 1987	4.63	4.63	4.63	4.63
154	NYSE	SVT	Fri, Nov 13, 1987	4.63	4.63	4.63	4.63
153	NYSE	SVT	Thu, Nov 12, 1987	4.63	4.88	4.63	4.63
152	NYSE	SVT	Wed, Nov 11, 1987	4.50	4.75	4.50	4.75
151	NYSE	SVT	Tue, Nov 10, 1987	4.88	4.88	4.88	4.88
150	NYSE	SVT	Thu, Nov 5, 1987	5.00	5.00	5.00	5.00
149	NYSE	SVT	Wed, Nov 4, 1987	5.00	5.00	5.00	5.00
148	NYSE	SVT	Tue, Nov 3, 1987	4.88	5.00	4.88	5.00
147	NYSE	SVT	Mon, Nov 2, 1987	4.88	4.88	4.88	4.88
146	NYSE	SVT	Fri, Oct 30, 1987	4.38	4.88	4.38	4.75
145	NYSE	SVT	Thu, Oct 29, 1987	4.63	4.75	4.00	4.00
144	NYSE	SVT	Wed, Oct 28, 1987	4.75	4.75	4.63	4.63
143	NYSE	SVT	Tue, Oct 27, 1987	5.00	5.00	4.88	5.00
142	NYSE	SVT	Mon, Oct 26, 1987	5.13	5.13	5.00	5.00
141	NYSE	SVT	Fri, Oct 23, 1987	5.25	5.25	5.25	5.25
140	NYSE	SVT	Thu, Oct 22, 1987	5.50	5.63	5.50	5.63
139	NYSE	SVT	Wed, Oct 21, 1987	4.75	5.25	4.75	5.25
138	NYSE	SVT	Tue, Oct 20, 1987	4.50	4.63	4.13	4.50
137	NYSE	SVT	Mon, Oct 19, 1987	5.50	5.50	4.75	4.75
136	NYSE	SVT	Fri, Oct 16, 1987	5.63	5.63	5.63	5.63
135	NYSE	SVT	Thu, Oct 15, 1987	5.63	5.63	5.63	5.63
134	NYSE	SVT	Wed, Oct 14, 1987	5.63	5.63	5.63	5.63
133	NYSE	SVT	Tue, Oct 13, 1987	5.75	5.75	5.75	5.75
132	NYSE	SVT	Mon, Oct 12, 1987	5.63	5.75	5.63	5.75
131	NYSE	SVT	Thu, Oct 8, 1987	6.00	6.00	6.00	6.00
130	NYSE	SVT	Wed, Oct 7, 1987	6.13	6.13	6.00	6.00
129	NYSE	SVT	Tue, Oct 6, 1987	6.25	6.25	6.25	6.25
128	NYSE	SVT	Mon, Oct 5, 1987	6.13	6.13	6.13	6.13
127	NYSE	SVT	Fri, Oct 2, 1987	6.38	6.38	6.25	6.25
126	NYSE	SVT	Tue, Sep 29, 1987	6.38	6.50	6.38	6.50
125	NYSE	SVT	Mon, Sep 28, 1987	6.50	6.50	6.50	6.50
124	NYSE	SVT	Fri, Sep 25, 1987	6.88	6.88	6.38	6.38
123	NYSE	SVT	Tue, Sep 22, 1987	7.00	7.00	7.00	7.00
122	NYSE	SVT	Fri, Sep 18, 1987	7.00	7.00	7.00	7.00
121	NYSE	SVT	Thu, Sep 17, 1987	6.75	6.75	6.75	6.75
120	NYSE	SVT	Wed, Sep 16, 1987	6.50	6.50	6.50	6.50
119	NYSE	SVT	Tue, Sep 15, 1987	6.50	6.75	6.50	6.50
118	NYSE	SVT	Fri, Sep 11, 1987	7.00	7.00	6.88	6.88
117	NYSE	SVT	Thu, Sep 10, 1987	6.88	6.88	6.88	6.88
116	NYSE	SVT	Wed, Sep 9, 1987	7.13	7.13	6.75	7.00
115	NYSE	SVT	Tue, Sep 8, 1987	7.13	7.13	7.13	7.13
114	NYSE	SVT	Fri, Sep 4, 1987	7.13	7.13	7.13	7.13
113	NYSE	SVT	Thu, Sep 3, 1987	7.13	7.13	7.13	7.13
112	NYSE	SVT	Wed, Sep 2, 1987	7.00	7.25	7.00	7.25
111	NYSE	SVT	Tue, Sep 1, 1987	7.38	7.38	7.38	7.38
110	NYSE	SVT	Mon, Aug 31, 1987	7.75	7.88	7.38	7.50
109	NYSE	SVT	Fri, Aug 28, 1987	7.75	7.75	7.75	7.75
108	NYSE	SVT	Thu, Aug 27, 1987	7.38	7.63	7.38	7.63
107	NYSE	SVT	Wed, Aug 26, 1987	7.38	7.63	7.38	7.63
106	NYSE	SVT	Tue, Aug 25, 1987	7.38	7.38	7.38	7.38
105	NYSE	SVT	Mon, Aug 24, 1987	7.63	7.63	7.63	7.63
104	NYSE	SVT	Fri, Aug 21, 1987	7.38	7.38	7.38	7.38
103	NYSE	SVT	Tue, Aug 18, 1987	7.50	7.50	7.50	7.50
102	NYSE	SVT	Thu, Aug 13, 1987	7.50	7.63	7.50	7.63
101	NYSE	SVT	Tue, Aug 11, 1987	7.88	7.88	7.88	7.88
100	NYSE	SVT	Mon, Aug 10, 1987	7.88	7.88	7.88	7.88
99	NYSE	SVT	Fri, Aug 7, 1987	7.88	7.88	7.88	7.88
98	NYSE	SVT	Wed, Aug 5, 1987	8.00	8.00	8.00	8.00
97	NYSE	SVT	Tue, Aug 4, 1987	8.00	8.00	8.00	8.00
96	NYSE	SVT	Tue, Jul 28, 1987	8.00	8.13	8.00	8.13
95	NYSE	SVT	Mon, Jul 27, 1987	8.00	8.00	8.00	8.00
94	NYSE	SVT	Thu, Jul 23, 1987	8.00	8.00	8.00	8.00
93	NYSE	SVT	Wed, Jul 22, 1987	8.00	8.13	8.00	8.00
92	NYSE	SVT	Tue, Jul 21, 1987	8.13	8.13	8.13	8.13
91	NYSE	SVT	Fri, Jul 17, 1987	8.13	8.13	8.13	8.13
90	NYSE	SVT	Thu, Jul 16, 1987	8.13	8.13	8.13	8.13
89	NYSE	SVT	Tue, Jul 14, 1987	8.13	8.25	8.13	8.25
88	NYSE	SVT	Tue, Jul 7, 1987	8.00	8.25	8.00	8.25
87	NYSE	SVT	Mon, Jul 6, 1987	8.13	8.13	8.13	8.13
86	NYSE	SVT	Wed, Jul 1, 1987	8.00	8.00	8.00	8.00
85	NYSE	SVT	Tue, Jun 30, 1987	8.00	8.00	8.00	8.00
84	NYSE	SVT	Thu, Jun 25, 1987	7.88	7.88	7.88	7.88
83	NYSE	SVT	Fri, Jun 19, 1987	7.88	7.88	7.88	7.88
82	NYSE	SVT	Thu, Jun 18, 1987	8.00	8.00	8.00	8.00
81	NYSE	SVT	Wed, Jun 17, 1987	7.88	7.88	7.75	7.88
80	NYSE	SVT	Tue, Jun 16, 1987	7.50	7.75	7.50	7.75
79	NYSE	SVT	Mon, Jun 15, 1987	8.13	8.13	7.38	7.38
78	NYSE	SVT	Fri, Jun 12, 1987	8.13	8.13	8.13	8.13
77	NYSE	SVT	Tue, Jun 9, 1987	8.38	8.38	8.38	8.38
76	NYSE	SVT	Fri, Jun 5, 1987	8.38	8.38	8.38	8.38
75	NYSE	SVT	Thu, Jun 4, 1987	8.50	8.50	8.50	8.50
74	NYSE	SVT	Wed, Jun 3, 1987	8.63	8.63	8.50	8.50
73	NYSE	SVT	Thu, May 28, 1987	8.75	8.75	8.75	8.75
72	NYSE	SVT	Wed, May 27, 1987	8.75	8.75	8.75	8.75
71	NYSE	SVT	Tue, May 26, 1987	8.75	8.88	8.75	8.75
70	NYSE	SVT	Fri, May 22, 1987	8.50	8.50	8.50	8.50
69	NYSE	SVT	Thu, May 21, 1987	8.50	8.50	8.50	8.50
68	NYSE	SVT	Wed, May 20, 1987	8.38	8.38	8.38	8.38
67	NYSE	SVT	Tue, May 19, 1987	8.50	8.50	8.50	8.50
66	NYSE	SVT	Mon, May 18, 1987	8.38	8.38	8.38	8.38
65	NYSE	SVT	Fri, May 15, 1987	8.75	8.75	8.25	8.50
64	NYSE	SVT	Tue, May 12, 1987	8.50	8.50	8.50	8.50
63	NYSE	SVT	Mon, May 11, 1987	8.88	8.88	8.88	8.88
62	NYSE	SVT	Thu, May 7, 1987	9.13	9.13	9.00	9.00
61	NYSE	SVT	Wed, May 6, 1987	9.38	9.38	9.38	9.38
60	NYSE	SVT	Tue, May 5, 1987	9.50	9.50	9.50	9.50
59	NYSE	SVT	Mon, May 4, 1987	9.50	9.50	9.50	9.50
58	NYSE	SVT	Fri, May 1, 1987	9.50	9.50	9.50	9.50
57	NYSE	SVT	Thu, Apr 30, 1987	9.00	10.00	9.00	9.63
56	NYSE	SVT	Wed, Apr 29, 1987	8.63	8.75	8.63	8.75
55	NYSE	SVT	Mon, Apr 27, 1987	8.63	8.63	8.63	8.63
54	NYSE	SVT	Fri, Apr 24, 1987	8.75	8.75	8.75	8.75
53	NYSE	SVT	Tue, Apr 21, 1987	9.00	9.00	8.75	8.75
52	NYSE	SVT	Mon, Apr 20, 1987	9.13	9.38	9.00	9.00
51	NYSE	SVT	Thu, Apr 16, 1987	9.38	9.38	9.00	9.00
50	NYSE	SVT	Wed, Apr 15, 1987	9.25	9.50	9.25	9.50
49	NYSE	SVT	Tue, Apr 14, 1987	9.25	9.25	9.13	9.25
48	NYSE	SVT	Mon, Apr 13, 1987	10.13	10.38	10.13	10.38
47	NYSE	SVT	Fri, Apr 10, 1987	10.25	10.25	9.88	9.88
46	NYSE	SVT	Thu, Apr 9, 1987	10.38	10.38	10.25	10.38
45	NYSE	SVT	Wed, Apr 8, 1987	10.13	10.38	10.13	10.38
44	NYSE	SVT	Tue, Apr 7, 1987	10.00	10.38	10.00	10.25
43	NYSE	SVT	Mon, Apr 6, 1987	9.75	10.00	9.75	9.88
42	NYSE	SVT	Fri, Apr 3, 1987	9.50	9.50	9.50	9.50
41	NYSE	SVT	Thu, Apr 2, 1987	9.75	9.75	9.50	9.50
40	NYSE	SVT	Wed, Apr 1, 1987	9.50	9.88	9.50	9.75
39	NYSE	SVT	Tue, Mar 31, 1987	9.25	9.50	9.25	9.50
38	NYSE	SVT	Fri, Mar 27, 1987	9.50	9.50	9.50	9.50
37	NYSE	SVT	Thu, Mar 26, 1987	9.50	9.50	9.50	9.50
36	NYSE	SVT	Wed, Mar 25, 1987	9.50	9.50	9.50	9.50
35	NYSE	SVT	Thu, Mar 19, 1987	9.50	9.50	9.50	9.50
34	NYSE	SVT	Wed, Mar 18, 1987	9.63	9.63	9.50	9.50
33	NYSE	SVT	Tue, Mar 17, 1987	9.88	9.88	9.63	9.63
32	NYSE	SVT	Mon, Mar 16, 1987	9.88	9.88	9.88	9.88
31	NYSE	SVT	Fri, Mar 13, 1987	10.00	10.00	10.00	10.00
30	NYSE	SVT	Thu, Mar 12, 1987	9.88	9.88	9.88	9.88
29	NYSE	SVT	Wed, Mar 11, 1987	10.00	10.00	10.00	10.00
28	NYSE	SVT	Tue, Mar 10, 1987	10.13	10.13	10.00	10.00
27	NYSE	SVT	Mon, Mar 9, 1987	9.88	9.88	9.88	9.88
26	NYSE	SVT	Fri, Mar 6, 1987	10.00	10.00	10.00	10.00
25	NYSE	SVT	Thu, Mar 5, 1987	10.13	10.13	10.00	10.00
24	NYSE	SVT	Wed, Mar 4, 1987	10.13	10.50	10.13	10.38
23	NYSE	SVT	Tue, Mar 3, 1987	9.88	9.88	9.88	9.88
22	NYSE	SVT	Mon, Mar 2, 1987	10.00	10.00	10.00	10.00
21	NYSE	SVT	Fri, Feb 27, 1987	10.00	10.00	10.00	10.00
20	NYSE	SVT	Thu, Feb 26, 1987	10.38	10.38	10.00	10.00
19	NYSE	SVT	Wed, Feb 25, 1987	10.00	10.25	10.00	10.25
18	NYSE	SVT	Tue, Feb 24, 1987	10.00	10.00	9.88	9.88
17	NYSE	SVT	Mon, Feb 23, 1987	10.00	10.13	10.00	10.13
16	NYSE	SVT	Fri, Feb 20, 1987	9.75	9.88	9.75	9.75
15	NYSE	SVT	Thu, Feb 19, 1987	9.75	10.00	9.75	10.00
14	NYSE	SVT	Wed, Feb 18, 1987	9.75	9.88	9.75	9.88
13	NYSE	SVT	Tue, Feb 17, 1987	9.75	10.00	9.75	10.00
12	NYSE	SVT	Wed, Feb 11, 1987	9.75	9.75	9.63	9.63
11	NYSE	SVT	Tue, Feb 10, 1987	9.88	9.88	9.75	9.75
10	NYSE	SVT	Mon, Feb 9, 1987	9.88	9.88	9.63	9.63
9	NYSE	SVT	Thu, Feb 5, 1987	10.00	10.00	10.00	10.00
8	NYSE	SVT	Wed, Feb 4, 1987	9.88	10.00	9.88	10.00
7	NYSE	SVT	Tue, Feb 3, 1987	9.50	9.88	9.50	9.88
6	NYSE	SVT	Mon, Feb 2, 1987	9.38	9.38	9.25	9.25
5	NYSE	SVT	Fri, Jan 30, 1987	9.25	9.25	9.25	9.25
4	NYSE	SVT	Thu, Jan 29, 1987	9.25	9.38	9.13	9.38
3	NYSE	SVT	Wed, Jan 28, 1987	9.25	9.38	9.25	9.25
2	NYSE	SVT	Tue, Jan 27, 1987	9.25	9.25	9.25	9.25
1	NYSE	SVT	Mon, Jan 26, 1987	9.25	9.25	9.25	9.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Servotronics Inc NYSE:SVT 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