|
Closing price on 2/16/2012
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.50 |
| Volume |
16,490 |
| Split-adjusted Price |
2.21 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2012
|
-0.70 / -4.61%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
2.21
|
16,490
|
|
|
2/15/2012
|
-0.80 / -5.00%
|
15.20
|
16.80
|
15.20
|
15.20
|
15.20
|
2.32
|
12,270
|
|
|
2/14/2012
|
+0.10 / +0.63%
|
15.20
|
16.00
|
15.20
|
16.00
|
16.00
|
2.44
|
3,030
|
|
|
2/13/2012
|
-0.80 / -4.79%
|
16.90
|
16.90
|
15.90
|
15.90
|
15.90
|
2.43
|
1,330
|
|
|
2/10/2012
|
-0.80 / -4.57%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
2.55
|
170
|
|
|
2/9/2012
|
+0.80 / +4.79%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.67
|
2,010
|
|
|
2/8/2012
|
+0.20 / +1.21%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
2.55
|
300
|
|
|
2/7/2012
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.52
|
200
|
|
|
2/6/2012
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.44
|
10
|
|
|
2/3/2012
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
2.52
|
3,250
|
|
|
2/2/2012
|
-0.20 / -1.16%
|
17.90
|
17.90
|
17.00
|
17.00
|
17.00
|
2.59
|
260
|
|
|
2/1/2012
|
-0.90 / -4.97%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.62
|
10,000
|
|
|
1/31/2012
|
-0.90 / -4.74%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.76
|
550
|
|
|
1/30/2012
|
+0.90 / +4.97%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.90
|
1,000
|
|
|
1/20/2012
|
+0.30 / +1.69%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.76
|
2,000
|
|
|
1/19/2012
|
+0.50 / +2.89%
|
17.30
|
17.80
|
17.30
|
17.80
|
17.80
|
2.72
|
1,500
|
|
|
1/18/2012
|
-0.40 / -2.26%
|
18.00
|
18.00
|
17.00
|
17.30
|
17.30
|
2.64
|
11,230
|
|
|
1/17/2012
|
-0.40 / -2.21%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
2.70
|
1,000
|
|
|
1/16/2012
|
-0.90 / -4.74%
|
18.10
|
18.20
|
18.10
|
18.10
|
18.10
|
2.76
|
180
|
|
|
1/13/2012
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.90
|
6,000
|
|
|
1/12/2012
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.50
|
2.82
|
2,010
|
|
|
1/11/2012
|
+0.10 / +0.54%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
2.84
|
3,000
|
|
|
1/10/2012
|
0.00 / 0.00%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
2.82
|
2,010
|
|
|
1/9/2012
|
0.00 / 0.00%
|
17.70
|
18.50
|
17.60
|
18.50
|
18.50
|
2.82
|
700
|
|
|
1/6/2012
|
-0.80 / -4.15%
|
19.00
|
19.20
|
18.50
|
18.50
|
18.50
|
2.82
|
2,550
|
|
|
1/5/2012
|
+0.90 / +4.89%
|
17.50
|
19.30
|
17.50
|
19.30
|
19.30
|
2.95
|
12,570
|
|
|
1/4/2012
|
+0.40 / +2.22%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
2.81
|
20
|
|
|
1/3/2012
|
+0.50 / +2.86%
|
17.00
|
18.00
|
17.00
|
18.00
|
18.00
|
2.75
|
2,300
|
|
|
12/30/2011
|
-0.40 / -2.23%
|
17.60
|
17.60
|
17.20
|
17.50
|
17.50
|
2.67
|
114,890
|
|
|
12/29/2011
|
-0.10 / -0.56%
|
17.10
|
18.00
|
17.10
|
17.90
|
17.90
|
2.73
|
80,490
|
|
|