|
Closing price on 6/25/2012
|
|
| Open |
11.70 |
| High |
12.00 |
| Low |
11.40 |
| Volume |
106,770 |
| Split-adjusted Price |
1.74 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2012
|
-0.50 / -4.20%
|
11.70
|
12.00
|
11.40
|
11.40
|
11.40
|
1.74
|
106,770
|
|
|
6/22/2012
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
1.82
|
12,330
|
|
|
6/21/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
1.83
|
41,730
|
|
|
6/20/2012
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
1.83
|
49,690
|
|
|
6/19/2012
|
-0.30 / -2.44%
|
12.30
|
12.30
|
11.90
|
12.00
|
12.00
|
1.83
|
16,040
|
|
|
6/18/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.30
|
1.88
|
25,450
|
|
|
6/15/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
1.88
|
26,560
|
|
|
6/14/2012
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.30
|
1.88
|
8,290
|
|
|
6/13/2012
|
-0.30 / -2.38%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
1.88
|
7,220
|
|
|
6/12/2012
|
-0.20 / -1.56%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
1.92
|
3,820
|
|
|
6/11/2012
|
+0.10 / +0.79%
|
12.50
|
12.90
|
12.50
|
12.80
|
12.80
|
1.95
|
23,240
|
|
|
6/8/2012
|
-0.40 / -3.05%
|
13.00
|
13.30
|
12.70
|
12.70
|
12.70
|
1.94
|
15,030
|
|
|
6/7/2012
|
+0.50 / +3.97%
|
12.40
|
13.20
|
12.40
|
13.10
|
13.10
|
2.00
|
23,000
|
|
|
6/6/2012
|
-0.30 / -2.33%
|
12.40
|
13.00
|
12.30
|
12.60
|
12.60
|
1.92
|
13,270
|
|
|
6/5/2012
|
+0.50 / +4.03%
|
12.00
|
12.90
|
12.00
|
12.90
|
12.90
|
1.97
|
13,010
|
|
|
6/4/2012
|
-0.60 / -4.62%
|
13.20
|
13.20
|
12.40
|
12.40
|
12.40
|
1.89
|
37,310
|
|
|
6/1/2012
|
-0.10 / -0.76%
|
13.10
|
13.40
|
12.50
|
13.00
|
13.00
|
1.98
|
43,780
|
|
|
5/31/2012
|
-0.60 / -4.38%
|
13.30
|
13.60
|
13.10
|
13.10
|
13.10
|
2.00
|
54,340
|
|
|
5/30/2012
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.30
|
13.70
|
13.70
|
2.09
|
1,680
|
|
|
5/29/2012
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.70
|
13.70
|
13.70
|
2.09
|
29,610
|
|
|
5/28/2012
|
+0.60 / +4.58%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
2.09
|
93,900
|
|
|
5/25/2012
|
+0.60 / +4.80%
|
13.00
|
13.10
|
11.90
|
13.10
|
13.10
|
2.00
|
512,850
|
|
|
5/24/2012
|
-0.50 / -3.85%
|
13.40
|
13.40
|
12.50
|
12.50
|
12.50
|
1.91
|
29,820
|
|
|
5/23/2012
|
-0.50 / -3.70%
|
13.30
|
13.40
|
12.90
|
13.00
|
13.00
|
1.98
|
275,420
|
|
|
5/22/2012
|
-0.50 / -3.57%
|
14.00
|
14.50
|
13.30
|
13.50
|
13.50
|
2.06
|
208,090
|
|
|
5/21/2012
|
+0.60 / +4.48%
|
14.00
|
14.00
|
13.50
|
14.00
|
14.00
|
2.14
|
34,400
|
|
|
5/18/2012
|
-0.60 / -4.29%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.40
|
2.04
|
123,470
|
|
|
5/17/2012
|
-0.50 / -3.45%
|
14.90
|
14.90
|
13.80
|
14.00
|
14.00
|
2.14
|
52,790
|
|
|
5/16/2012
|
-0.70 / -4.61%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.50
|
2.21
|
60,160
|
|
|
5/15/2012
|
-0.70 / -4.40%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.20
|
2.32
|
40,230
|
|
|