|
|
Closing price on 1/6/2011
|
|
| Open |
24.00 |
| High |
24.50 |
| Low |
23.30 |
| Volume |
8,420 |
| Split-adjusted Price |
3.29 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2011
|
-0.70 / -2.92%
|
24.00
|
24.50
|
23.30
|
23.30
|
23.30
|
3.29
|
8,420
|
|
|
1/5/2011
|
-1.20 / -4.76%
|
25.20
|
25.20
|
24.00
|
24.00
|
24.00
|
3.39
|
4,520
|
|
|
1/4/2011
|
+0.20 / +0.80%
|
25.50
|
25.50
|
25.20
|
25.20
|
25.20
|
3.56
|
2,030
|
|
|
12/31/2010
|
-0.50 / -1.96%
|
25.50
|
25.50
|
24.40
|
25.00
|
25.00
|
3.53
|
54,790
|
|
|
12/30/2010
|
0.00 / 0.00%
|
25.50
|
25.50
|
24.30
|
25.50
|
25.50
|
3.60
|
25,850
|
|
|
12/29/2010
|
+0.80 / +3.24%
|
25.10
|
25.50
|
23.80
|
25.50
|
25.50
|
3.60
|
44,120
|
|
|
12/28/2010
|
+0.90 / +3.78%
|
23.20
|
24.70
|
23.20
|
24.70
|
24.70
|
3.49
|
67,790
|
|
|
12/27/2010
|
0.00 / 0.00%
|
23.20
|
23.80
|
23.20
|
23.80
|
23.80
|
3.36
|
22,370
|
|
|
12/24/2010
|
+0.70 / +3.03%
|
22.60
|
23.80
|
22.60
|
23.80
|
23.80
|
3.36
|
6,490
|
|
|
12/23/2010
|
-1.10 / -4.55%
|
24.10
|
24.10
|
23.10
|
23.10
|
23.10
|
3.26
|
9,630
|
|
|
12/22/2010
|
+0.10 / +0.41%
|
24.20
|
24.30
|
24.00
|
24.20
|
24.20
|
3.42
|
21,540
|
|
|
12/21/2010
|
+0.10 / +0.42%
|
23.90
|
24.10
|
23.80
|
24.10
|
24.10
|
3.41
|
37,300
|
|
|
12/20/2010
|
-0.10 / -0.41%
|
23.50
|
24.50
|
23.00
|
24.00
|
24.00
|
3.39
|
25,770
|
|
|
12/17/2010
|
+0.60 / +2.55%
|
23.50
|
24.10
|
23.00
|
24.10
|
24.10
|
3.41
|
18,800
|
|
|
12/16/2010
|
-0.40 / -1.67%
|
23.00
|
23.70
|
22.80
|
23.50
|
23.50
|
3.32
|
68,040
|
|
|
12/15/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
22.90
|
23.90
|
23.90
|
3.38
|
46,860
|
|
|
12/14/2010
|
-0.80 / -3.24%
|
23.50
|
24.00
|
23.50
|
23.90
|
23.90
|
3.38
|
58,310
|
|
|
12/13/2010
|
+1.00 / +4.22%
|
24.60
|
24.80
|
24.00
|
24.70
|
24.70
|
3.49
|
42,600
|
|
|
12/10/2010
|
+1.10 / +4.87%
|
23.10
|
23.70
|
22.70
|
23.70
|
23.70
|
3.35
|
45,810
|
|
|
12/9/2010
|
+0.90 / +4.15%
|
22.50
|
22.60
|
22.00
|
22.60
|
22.60
|
3.19
|
20,280
|
|
|
12/8/2010
|
-1.10 / -4.82%
|
23.00
|
23.00
|
21.70
|
21.70
|
21.70
|
3.07
|
20,260
|
|
|
12/7/2010
|
-1.10 / -4.60%
|
24.90
|
24.90
|
22.80
|
22.80
|
22.80
|
3.22
|
25,360
|
|
|
12/6/2010
|
+1.10 / +4.82%
|
22.80
|
23.90
|
22.80
|
23.90
|
23.90
|
3.38
|
27,540
|
|
|
12/3/2010
|
+1.00 / +4.59%
|
22.70
|
22.80
|
22.50
|
22.80
|
22.80
|
3.22
|
42,170
|
|
|
12/2/2010
|
+0.80 / +3.81%
|
20.30
|
22.00
|
20.30
|
21.80
|
21.80
|
3.08
|
25,780
|
|
|
12/1/2010
|
+0.10 / +0.48%
|
21.50
|
21.50
|
20.60
|
21.00
|
21.00
|
2.97
|
9,620
|
|
|
11/30/2010
|
+0.90 / +4.50%
|
20.90
|
21.00
|
20.90
|
20.90
|
20.90
|
2.95
|
63,650
|
|
|
11/29/2010
|
-0.80 / -3.85%
|
20.80
|
20.80
|
19.90
|
20.00
|
20.00
|
2.83
|
14,720
|
|
|
11/26/2010
|
-0.10 / -0.48%
|
21.30
|
21.30
|
20.00
|
20.80
|
20.80
|
2.94
|
10,980
|
|
|
11/25/2010
|
+0.50 / +2.45%
|
20.40
|
21.30
|
20.00
|
20.90
|
20.90
|
2.95
|
8,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|