|
Closing price on 12/6/2012
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.20 |
| Volume |
74,750 |
| Split-adjusted Price |
1.64 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2012
|
+0.10 / +1.09%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.30
|
1.64
|
74,750
|
|
|
12/5/2012
|
+0.40 / +4.55%
|
9.20
|
9.20
|
8.80
|
9.20
|
9.20
|
1.62
|
176,130
|
|
|
12/4/2012
|
-0.30 / -3.30%
|
9.20
|
9.20
|
8.80
|
8.80
|
8.80
|
1.55
|
4,920
|
|
|
12/3/2012
|
+0.40 / +4.60%
|
9.00
|
9.10
|
8.80
|
9.10
|
9.10
|
1.61
|
4,320
|
|
|
11/30/2012
|
-0.20 / -2.25%
|
9.10
|
9.20
|
8.70
|
8.70
|
8.70
|
1.54
|
7,000
|
|
|
11/29/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
1.57
|
12,130
|
|
|
11/28/2012
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
1.57
|
20
|
|
|
11/27/2012
|
+0.40 / +4.55%
|
9.20
|
9.20
|
8.90
|
9.20
|
9.20
|
1.62
|
17,720
|
|
|
11/26/2012
|
-0.30 / -3.30%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
1.55
|
24,920
|
|
|
11/23/2012
|
+0.10 / +1.11%
|
9.10
|
9.10
|
8.80
|
9.10
|
9.10
|
1.61
|
9,100
|
|
|
11/22/2012
|
-0.20 / -2.17%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
1.59
|
5,400
|
|
|
11/21/2012
|
+0.20 / +2.22%
|
9.20
|
9.20
|
8.90
|
9.20
|
9.20
|
1.62
|
20,280
|
|
|
11/20/2012
|
-0.10 / -1.10%
|
8.80
|
9.20
|
8.70
|
9.00
|
9.00
|
1.59
|
32,100
|
|
|
11/19/2012
|
-0.40 / -4.21%
|
9.20
|
9.60
|
9.10
|
9.10
|
9.10
|
1.61
|
65,060
|
|
|
11/16/2012
|
+0.10 / +1.06%
|
9.20
|
9.70
|
9.00
|
9.50
|
9.50
|
1.68
|
59,980
|
|
|
11/15/2012
|
+0.40 / +4.44%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
1.66
|
227,960
|
|
|
11/14/2012
|
+0.40 / +4.65%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
1.59
|
113,670
|
|
|
11/13/2012
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
1.52
|
23,950
|
|
|
11/12/2012
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
1.50
|
43,740
|
|
|
11/9/2012
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
1.48
|
11,210
|
|
|
11/8/2012
|
-0.20 / -2.33%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.40
|
1.48
|
34,940
|
|
|
11/7/2012
|
+0.20 / +2.38%
|
8.20
|
8.70
|
8.20
|
8.60
|
8.60
|
1.52
|
56,800
|
|
|
11/6/2012
|
+0.10 / +1.20%
|
8.60
|
8.60
|
8.20
|
8.40
|
8.40
|
1.48
|
12,830
|
|
|
11/5/2012
|
+0.30 / +3.75%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
1.46
|
11,050
|
|
|
11/2/2012
|
-0.30 / -3.61%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.00
|
1.41
|
49,290
|
|
|
11/1/2012
|
-0.20 / -2.35%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.30
|
1.46
|
14,500
|
|
|
10/31/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.50
|
1.50
|
420,790
|
|
|
10/30/2012
|
-0.20 / -2.30%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
1.50
|
43,180
|
|
|
10/29/2012
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
1.54
|
18,900
|
|
|
10/26/2012
|
-0.10 / -1.15%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.60
|
1.52
|
50,010
|
|
|