|
Closing price on 10/11/2012
|
|
| Open |
8.50 |
| High |
9.10 |
| Low |
8.50 |
| Volume |
16,910 |
| Split-adjusted Price |
1.57 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2012
|
+0.20 / +2.30%
|
8.50
|
9.10
|
8.50
|
8.90
|
8.90
|
1.57
|
16,910
|
|
|
10/10/2012
|
-0.20 / -2.25%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.70
|
1.54
|
8,020
|
|
|
10/9/2012
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.70
|
8.90
|
8.90
|
1.57
|
5,800
|
|
|
10/8/2012
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.60
|
8.90
|
8.90
|
1.57
|
13,160
|
|
|
10/5/2012
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.59
|
10
|
|
|
10/4/2012
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
1.55
|
20,180
|
|
|
10/3/2012
|
+0.20 / +2.33%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
1.55
|
1,360
|
|
|
10/2/2012
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
1.52
|
17,150
|
|
|
10/1/2012
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.40
|
1.48
|
12,430
|
|
|
9/28/2012
|
-0.30 / -3.30%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.80
|
1.55
|
23,620
|
|
|
9/27/2012
|
-0.30 / -3.19%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.10
|
1.61
|
27,840
|
|
|
9/26/2012
|
-1.70 / -15.32%
|
10.00
|
10.00
|
9.20
|
9.40
|
9.40
|
1.66
|
20,580
|
|
|
9/25/2012
|
-0.20 / -1.77%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.10
|
1.69
|
38,450
|
|
|
9/24/2012
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.20
|
11.30
|
11.30
|
1.72
|
60,100
|
|
|
9/21/2012
|
+0.10 / +0.89%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.30
|
1.72
|
27,440
|
|
|
9/20/2012
|
-0.10 / -0.88%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.20
|
1.71
|
46,520
|
|
|
9/19/2012
|
+0.20 / +1.80%
|
11.20
|
11.50
|
11.10
|
11.30
|
11.30
|
1.72
|
28,650
|
|
|
9/18/2012
|
-0.20 / -1.77%
|
11.30
|
11.40
|
11.00
|
11.10
|
11.10
|
1.69
|
75,560
|
|
|
9/17/2012
|
-0.40 / -3.42%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.30
|
1.72
|
107,680
|
|
|
9/14/2012
|
+0.20 / +1.74%
|
11.90
|
11.90
|
11.50
|
11.70
|
11.70
|
1.79
|
119,770
|
|
|
9/13/2012
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
1.76
|
103,140
|
|
|
9/12/2012
|
+0.50 / +4.76%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
1.68
|
125,280
|
|
|
9/11/2012
|
+0.50 / +5.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
1.60
|
195,110
|
|
|
9/10/2012
|
0.00 / 0.00%
|
10.30
|
10.40
|
9.70
|
10.00
|
10.00
|
1.53
|
26,530
|
|
|
9/7/2012
|
+0.20 / +2.04%
|
10.00
|
10.20
|
9.80
|
10.00
|
10.00
|
1.53
|
125,500
|
|
|
9/6/2012
|
-0.30 / -2.97%
|
10.40
|
10.40
|
9.80
|
9.80
|
9.80
|
1.50
|
52,880
|
|
|
9/5/2012
|
-0.30 / -2.88%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.10
|
1.54
|
25,450
|
|
|
9/4/2012
|
+0.30 / +2.97%
|
9.70
|
10.40
|
9.60
|
10.40
|
10.40
|
1.59
|
17,010
|
|
|
8/31/2012
|
-0.10 / -0.98%
|
10.40
|
10.40
|
9.80
|
10.10
|
10.10
|
1.54
|
20,830
|
|
|
8/30/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.20
|
1.56
|
20,040
|
|
|