|
Closing price on 7/25/2012
|
|
| Open |
11.10 |
| High |
11.60 |
| Low |
11.10 |
| Volume |
46,120 |
| Split-adjusted Price |
1.69 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2012
|
-0.30 / -2.63%
|
11.10
|
11.60
|
11.10
|
11.10
|
11.10
|
1.69
|
46,120
|
|
|
7/24/2012
|
-0.60 / -5.00%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
1.74
|
140,600
|
|
|
7/23/2012
|
+0.10 / +0.84%
|
11.90
|
12.40
|
11.90
|
12.00
|
12.00
|
1.83
|
193,910
|
|
|
7/20/2012
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
1.82
|
229,180
|
|
|
7/19/2012
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
1.74
|
32,690
|
|
|
7/18/2012
|
+0.50 / +4.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
1.66
|
222,510
|
|
|
7/17/2012
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.40
|
10.40
|
10.40
|
1.59
|
105,050
|
|
|
7/16/2012
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.40
|
1.59
|
42,900
|
|
|
7/13/2012
|
+0.30 / +2.88%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.70
|
1.63
|
145,150
|
|
|
7/12/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.40
|
1.59
|
64,160
|
|
|
7/11/2012
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.40
|
10.40
|
10.40
|
1.59
|
40,040
|
|
|
7/10/2012
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.40
|
1.59
|
41,430
|
|
|
7/9/2012
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
1.59
|
73,800
|
|
|
7/6/2012
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.50
|
10.50
|
1.60
|
194,590
|
|
|
7/5/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
1.60
|
13,300
|
|
|
7/4/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
1.60
|
49,030
|
|
|
7/3/2012
|
-0.50 / -4.55%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.50
|
1.60
|
31,930
|
|
|
7/2/2012
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
11.00
|
11.00
|
1.68
|
16,570
|
|
|
6/29/2012
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
11.00
|
11.00
|
1.68
|
62,710
|
|
|
6/28/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
1.68
|
13,010
|
|
|
6/27/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
1.68
|
39,750
|
|
|
6/26/2012
|
-0.40 / -3.51%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.00
|
1.68
|
26,450
|
|
|
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
|
|
|