|
Closing price on 5/21/2013
|
|
| Open |
12.10 |
| High |
12.30 |
| Low |
12.10 |
| Volume |
56,010 |
| Split-adjusted Price |
2.17 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2013
|
+0.30 / +2.50%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.30
|
2.17
|
56,010
|
|
|
5/20/2013
|
+0.10 / +0.84%
|
11.90
|
12.60
|
11.90
|
12.00
|
12.00
|
2.12
|
136,340
|
|
|
5/17/2013
|
-0.10 / -0.83%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.90
|
2.10
|
20,470
|
|
|
5/16/2013
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
12.00
|
12.00
|
2.12
|
8,910
|
|
|
5/15/2013
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
2.12
|
610
|
|
|
5/14/2013
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
2.12
|
6,420
|
|
|
5/13/2013
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.14
|
23,060
|
|
|
5/10/2013
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.10
|
2.14
|
30,510
|
|
|
5/9/2013
|
+0.40 / +3.42%
|
11.70
|
12.20
|
11.70
|
12.10
|
12.10
|
2.14
|
111,590
|
|
|
5/8/2013
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.70
|
2.06
|
9,380
|
|
|
5/7/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
2.12
|
16,020
|
|
|
5/6/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
12.00
|
12.00
|
2.12
|
68,260
|
|
|
5/3/2013
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
2.12
|
24,580
|
|
|
5/2/2013
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.90
|
2.10
|
11,310
|
|
|
4/26/2013
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
2.08
|
14,010
|
|
|
4/25/2013
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
2.06
|
7,020
|
|
|
4/24/2013
|
-0.20 / -1.67%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
2.08
|
2,010
|
|
|
4/23/2013
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.12
|
10
|
|
|
4/22/2013
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.80
|
2.08
|
13,740
|
|
|
4/18/2013
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.70
|
2.06
|
19,000
|
|
|
4/17/2013
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
2.06
|
93,360
|
|
|
4/16/2013
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.40
|
11.70
|
11.70
|
2.06
|
5,560
|
|
|
4/15/2013
|
-0.30 / -2.52%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.60
|
2.05
|
32,260
|
|
|
4/12/2013
|
-0.20 / -1.65%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
2.10
|
7,550
|
|
|
4/11/2013
|
+0.30 / +2.54%
|
11.60
|
12.10
|
11.60
|
12.10
|
12.10
|
2.14
|
9,910
|
|
|
4/10/2013
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.80
|
2.08
|
32,390
|
|
|
4/9/2013
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.10
|
2.14
|
1,610
|
|
|
4/8/2013
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.20
|
2.15
|
9,830
|
|
|
4/5/2013
|
+0.20 / +1.67%
|
11.90
|
12.40
|
11.80
|
12.20
|
12.20
|
2.15
|
63,180
|
|
|
4/4/2013
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.00
|
12.00
|
12.00
|
2.12
|
38,100
|
|
|