|
Closing price on 8/12/2011
|
|
| Open |
15.50 |
| High |
16.80 |
| Low |
15.40 |
| Volume |
3,700 |
| Split-adjusted Price |
2.43 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2011
|
+0.60 / +3.70%
|
15.50
|
16.80
|
15.40
|
16.80
|
16.80
|
2.43
|
3,700
|
|
|
8/11/2011
|
-0.80 / -4.71%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
2.34
|
5,790
|
|
|
8/10/2011
|
-0.30 / -1.73%
|
16.70
|
17.00
|
16.70
|
17.00
|
17.00
|
2.46
|
2,600
|
|
|
8/9/2011
|
-0.90 / -4.95%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.30
|
2.50
|
1,450
|
|
|
8/8/2011
|
-0.30 / -1.62%
|
17.60
|
18.20
|
17.60
|
18.20
|
18.20
|
2.63
|
4,450
|
|
|
8/5/2011
|
0.00 / 0.00%
|
18.80
|
18.80
|
17.70
|
18.50
|
18.50
|
2.67
|
80
|
|
|
8/4/2011
|
+0.40 / +2.21%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
2.67
|
5,110
|
|
|
8/3/2011
|
-0.20 / -1.09%
|
18.20
|
18.20
|
17.40
|
18.10
|
18.10
|
2.62
|
7,210
|
|
|
8/2/2011
|
-0.20 / -1.08%
|
17.60
|
18.30
|
17.60
|
18.30
|
18.30
|
2.64
|
2,250
|
|
|
8/1/2011
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
2.67
|
1,010
|
|
|
7/29/2011
|
+0.70 / +3.93%
|
18.60
|
18.60
|
17.30
|
18.50
|
18.50
|
2.67
|
30
|
|
|
7/28/2011
|
-0.60 / -3.26%
|
18.00
|
18.20
|
17.80
|
17.80
|
17.80
|
2.57
|
5,210
|
|
|
7/27/2011
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
2.66
|
80,800
|
|
|
7/26/2011
|
-0.20 / -1.08%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.40
|
2.66
|
90
|
|
|
7/25/2011
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
2.69
|
3,000
|
|
|
7/22/2011
|
0.00 / 0.00%
|
18.10
|
18.60
|
18.10
|
18.60
|
18.60
|
2.69
|
5,020
|
|
|
7/21/2011
|
-0.20 / -1.06%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.60
|
2.69
|
2,100
|
|
|
7/20/2011
|
+0.20 / +1.08%
|
17.90
|
18.80
|
17.90
|
18.80
|
18.80
|
2.72
|
4,010
|
|
|
7/19/2011
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
2.69
|
1,200
|
|
|
7/18/2011
|
-0.10 / -0.53%
|
17.80
|
18.60
|
17.80
|
18.60
|
18.60
|
2.69
|
1,260
|
|
|
7/15/2011
|
+0.80 / +4.47%
|
17.20
|
18.70
|
17.20
|
18.70
|
18.70
|
2.70
|
16,010
|
|
|
7/14/2011
|
-0.70 / -3.76%
|
18.10
|
18.10
|
17.90
|
17.90
|
17.90
|
2.59
|
16,700
|
|
|
7/13/2011
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.00
|
18.60
|
18.60
|
2.69
|
11,060
|
|
|
7/12/2011
|
-0.20 / -1.06%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
2.69
|
170
|
|
|
7/11/2011
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
2.72
|
0
|
|
|
7/8/2011
|
-0.10 / -0.53%
|
18.10
|
18.80
|
18.10
|
18.80
|
18.80
|
2.72
|
160
|
|
|
7/7/2011
|
0.00 / 0.00%
|
18.10
|
18.90
|
18.10
|
18.90
|
18.90
|
2.73
|
2,010
|
|
|
7/6/2011
|
-0.90 / -4.55%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.90
|
2.73
|
600
|
|
|
7/5/2011
|
0.00 / 0.00%
|
18.90
|
19.80
|
18.90
|
19.80
|
19.80
|
2.86
|
110
|
|
|
7/4/2011
|
+0.10 / +0.51%
|
18.80
|
20.20
|
18.80
|
19.80
|
19.80
|
2.86
|
3,210
|
|
|