|
Closing price on 5/10/2012
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
17.00 |
| Volume |
109,010 |
| Split-adjusted Price |
2.67 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2012
|
+0.70 / +4.17%
|
17.60
|
17.60
|
17.00
|
17.50
|
17.50
|
2.67
|
109,010
|
|
|
5/9/2012
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.50
|
16.80
|
16.80
|
2.56
|
134,960
|
|
|
5/8/2012
|
+0.70 / +4.58%
|
15.30
|
16.00
|
15.30
|
16.00
|
16.00
|
2.44
|
217,100
|
|
|
5/7/2012
|
+0.30 / +2.00%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.30
|
2.33
|
81,770
|
|
|
5/4/2012
|
+0.40 / +2.74%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
2.29
|
16,900
|
|
|
5/3/2012
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
2.23
|
8,110
|
|
|
5/2/2012
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.20
|
14.50
|
14.50
|
2.21
|
22,470
|
|
|
4/27/2012
|
-0.60 / -3.95%
|
15.20
|
15.20
|
14.60
|
14.60
|
14.60
|
2.23
|
4,610
|
|
|
4/26/2012
|
+0.10 / +0.66%
|
15.30
|
15.50
|
15.00
|
15.20
|
15.20
|
2.32
|
29,830
|
|
|
4/25/2012
|
+0.40 / +2.72%
|
14.70
|
15.20
|
14.50
|
15.10
|
15.10
|
2.30
|
36,770
|
|
|
4/24/2012
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
2.24
|
15,640
|
|
|
4/23/2012
|
+0.20 / +1.37%
|
14.90
|
14.90
|
14.60
|
14.80
|
14.80
|
2.26
|
17,230
|
|
|
4/20/2012
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.30
|
14.60
|
14.60
|
2.23
|
42,090
|
|
|
4/19/2012
|
-0.30 / -2.01%
|
15.20
|
15.20
|
14.60
|
14.60
|
14.60
|
2.23
|
35,950
|
|
|
4/18/2012
|
-0.40 / -2.61%
|
15.30
|
15.30
|
14.90
|
14.90
|
14.90
|
2.27
|
41,310
|
|
|
4/17/2012
|
+0.40 / +2.68%
|
15.00
|
15.30
|
14.90
|
15.30
|
15.30
|
2.33
|
56,720
|
|
|
4/16/2012
|
0.00 / 0.00%
|
14.90
|
15.40
|
14.90
|
14.90
|
14.90
|
2.27
|
33,250
|
|
|
4/13/2012
|
-0.70 / -4.49%
|
15.60
|
15.60
|
14.90
|
14.90
|
14.90
|
2.27
|
46,230
|
|
|
4/12/2012
|
0.00 / 0.00%
|
15.40
|
15.80
|
15.40
|
15.60
|
15.60
|
2.38
|
33,660
|
|
|
4/11/2012
|
+0.60 / +4.00%
|
15.00
|
15.60
|
14.90
|
15.60
|
15.60
|
2.38
|
76,040
|
|
|
4/10/2012
|
-0.20 / -1.32%
|
15.20
|
15.40
|
15.00
|
15.00
|
15.00
|
2.29
|
50,830
|
|
|
4/9/2012
|
0.00 / 0.00%
|
15.40
|
15.80
|
15.00
|
15.20
|
15.20
|
2.32
|
106,640
|
|
|
4/6/2012
|
+0.50 / +3.40%
|
14.30
|
15.40
|
14.30
|
15.20
|
15.20
|
2.32
|
74,020
|
|
|
4/5/2012
|
+0.10 / +0.68%
|
14.10
|
14.80
|
14.00
|
14.70
|
14.70
|
2.24
|
15,270
|
|
|
4/4/2012
|
-0.30 / -2.01%
|
14.60
|
15.30
|
14.60
|
14.60
|
14.60
|
2.23
|
75,150
|
|
|
4/3/2012
|
-0.10 / -0.67%
|
15.30
|
15.50
|
14.40
|
14.90
|
14.90
|
2.27
|
17,500
|
|
|
3/30/2012
|
+0.50 / +3.45%
|
14.00
|
15.00
|
14.00
|
15.00
|
15.00
|
2.29
|
29,620
|
|
|
3/29/2012
|
-0.70 / -4.61%
|
14.70
|
15.70
|
14.50
|
14.50
|
14.50
|
2.21
|
87,040
|
|
|
3/28/2012
|
0.00 / 0.00%
|
14.70
|
15.20
|
14.70
|
15.20
|
15.20
|
2.32
|
105,690
|
|
|
3/27/2012
|
-0.80 / -5.00%
|
15.70
|
16.30
|
15.20
|
15.20
|
15.20
|
2.32
|
177,890
|
|
|