|
Closing price on 12/29/2011
|
|
| Open |
17.10 |
| High |
18.00 |
| Low |
17.10 |
| Volume |
80,490 |
| Split-adjusted Price |
3.82 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2011
|
-0.10 / -0.56%
|
17.10
|
18.00
|
17.10
|
17.90
|
17.90
|
3.82
|
80,490
|
|
|
12/28/2011
|
+0.20 / +1.12%
|
17.80
|
18.20
|
17.10
|
18.00
|
18.00
|
3.85
|
104,020
|
|
|
12/27/2011
|
-0.90 / -4.81%
|
17.80
|
18.70
|
17.80
|
17.80
|
17.80
|
3.80
|
19,230
|
|
|
12/26/2011
|
-0.10 / -0.53%
|
17.90
|
19.50
|
17.90
|
18.70
|
18.70
|
4.00
|
74,270
|
|
|
12/23/2011
|
-0.90 / -4.57%
|
19.70
|
19.80
|
18.80
|
18.80
|
18.80
|
4.02
|
3,900
|
|
|
12/22/2011
|
-0.30 / -1.50%
|
19.10
|
19.70
|
19.00
|
19.70
|
19.70
|
4.21
|
5,710
|
|
|
12/21/2011
|
+0.10 / +0.50%
|
20.30
|
20.30
|
19.50
|
20.00
|
20.00
|
4.27
|
36,600
|
|
|
12/20/2011
|
+0.20 / +1.02%
|
19.00
|
20.10
|
19.00
|
19.90
|
19.90
|
4.25
|
36,100
|
|
|
12/19/2011
|
+0.60 / +3.14%
|
19.40
|
19.80
|
18.50
|
19.70
|
19.70
|
4.21
|
130,720
|
|
|
12/16/2011
|
+0.50 / +2.69%
|
18.60
|
19.10
|
18.50
|
19.10
|
19.10
|
4.08
|
70,600
|
|
|
12/15/2011
|
+0.70 / +3.91%
|
17.40
|
18.60
|
17.10
|
18.60
|
18.60
|
3.97
|
128,800
|
|
|
12/14/2011
|
+0.50 / +2.87%
|
16.70
|
17.90
|
16.70
|
17.90
|
17.90
|
3.82
|
27,000
|
|
|
12/13/2011
|
+0.80 / +4.82%
|
17.00
|
17.40
|
15.90
|
17.40
|
17.40
|
3.72
|
41,700
|
|
|
12/12/2011
|
+0.60 / +3.75%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.55
|
5,000
|
|
|
12/9/2011
|
-0.80 / -4.76%
|
16.00
|
17.00
|
16.00
|
16.00
|
16.00
|
3.42
|
12,560
|
|
|
12/8/2011
|
+0.40 / +2.44%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3.59
|
30,020
|
|
|
12/7/2011
|
+0.10 / +0.61%
|
16.50
|
16.50
|
15.50
|
16.40
|
16.40
|
3.50
|
5,220
|
|
|
12/6/2011
|
+0.70 / +4.49%
|
15.50
|
16.30
|
15.50
|
16.30
|
16.30
|
3.48
|
3,000
|
|
|
12/5/2011
|
+0.70 / +4.70%
|
15.00
|
15.60
|
14.90
|
15.60
|
15.60
|
3.33
|
2,030
|
|
|
12/2/2011
|
-0.50 / -3.25%
|
14.70
|
15.00
|
14.70
|
14.90
|
14.90
|
3.18
|
10,240
|
|
|
12/1/2011
|
-0.80 / -4.94%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.29
|
6,890
|
|
|
11/30/2011
|
+0.50 / +3.18%
|
15.20
|
16.20
|
15.20
|
16.20
|
16.20
|
3.46
|
7,050
|
|
|
11/29/2011
|
-0.80 / -4.85%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.70
|
3.35
|
1,610
|
|
|
11/28/2011
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.53
|
60
|
|
|
11/25/2011
|
+0.60 / +3.95%
|
14.60
|
15.80
|
14.50
|
15.80
|
15.80
|
3.38
|
1,780
|
|
|
11/24/2011
|
-0.80 / -5.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.25
|
2,590
|
|
|
11/23/2011
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.42
|
40
|
|
|
11/22/2011
|
+0.60 / +3.95%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.38
|
10
|
|
|
11/21/2011
|
-0.70 / -4.40%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.25
|
8,230
|
|
|
11/18/2011
|
-0.80 / -4.79%
|
15.90
|
16.60
|
15.90
|
15.90
|
15.90
|
3.40
|
15,700
|
|
|