|
Closing price on 8/7/2008
|
|
| Open |
19.70 |
| High |
19.70 |
| Low |
19.00 |
| Volume |
36,500 |
| Split-adjusted Price |
2.41 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2008
|
-0.50 / -2.51%
|
19.70
|
19.70
|
19.00
|
19.40
|
19.40
|
2.41
|
36,500
|
|
|
8/6/2008
|
+0.70 / +3.65%
|
18.50
|
19.90
|
18.50
|
19.90
|
19.90
|
2.47
|
95,700
|
|
|
8/5/2008
|
-0.70 / -3.52%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
2.38
|
5,800
|
|
|
8/4/2008
|
-0.80 / -3.86%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
2.47
|
100
|
|
|
8/1/2008
|
-0.80 / -3.72%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
2.57
|
3,100
|
|
|
7/31/2008
|
-0.80 / -3.59%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
2.67
|
2,000
|
|
|
7/30/2008
|
-0.90 / -3.88%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
2.77
|
8,200
|
|
|
7/29/2008
|
-0.90 / -3.73%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
2.88
|
11,900
|
|
|
7/28/2008
|
-1.00 / -3.98%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
2.99
|
4,100
|
|
|
7/25/2008
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
3.12
|
0
|
|
|
7/24/2008
|
-1.00 / -3.83%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
3.12
|
3,300
|
|
|
7/23/2008
|
-1.00 / -3.69%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
3.24
|
4,100
|
|
|
7/22/2008
|
-1.10 / -3.90%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
3.37
|
100
|
|
|
7/21/2008
|
-1.10 / -3.75%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
3.50
|
3,500
|
|
|
7/18/2008
|
-1.20 / -3.93%
|
30.50
|
30.50
|
29.30
|
29.30
|
29.30
|
3.64
|
28,200
|
|
|
7/17/2008
|
+1.00 / +3.39%
|
30.50
|
30.50
|
30.20
|
30.50
|
30.50
|
3.79
|
69,000
|
|
|
7/16/2008
|
+0.30 / +1.03%
|
30.30
|
30.30
|
28.10
|
29.50
|
29.50
|
3.66
|
71,100
|
|
|
7/15/2008
|
+1.10 / +3.91%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
3.63
|
82,800
|
|
|
7/14/2008
|
+1.00 / +3.69%
|
28.10
|
28.10
|
27.90
|
28.10
|
28.10
|
3.49
|
49,500
|
|
|
7/11/2008
|
+0.90 / +3.44%
|
26.70
|
27.10
|
26.70
|
27.10
|
27.10
|
3.37
|
36,500
|
|
|
7/10/2008
|
+0.50 / +1.95%
|
25.50
|
26.20
|
25.50
|
26.20
|
26.20
|
3.25
|
29,100
|
|
|
7/9/2008
|
-0.30 / -1.15%
|
25.20
|
25.70
|
24.80
|
25.70
|
25.70
|
3.19
|
17,400
|
|
|
7/8/2008
|
+1.60 / +6.56%
|
25.10
|
27.10
|
25.10
|
26.00
|
26.00
|
3.23
|
20,200
|
|
|
7/7/2008
|
-1.10 / -4.31%
|
26.40
|
26.40
|
24.40
|
24.40
|
24.40
|
3.03
|
47,100
|
|
|
7/4/2008
|
+0.90 / +3.66%
|
25.50
|
25.50
|
25.40
|
25.50
|
25.50
|
3.17
|
30,600
|
|
|
7/3/2008
|
+0.90 / +3.80%
|
24.60
|
24.60
|
24.50
|
24.60
|
24.60
|
3.06
|
24,000
|
|
|
7/2/2008
|
+0.90 / +3.95%
|
23.70
|
23.70
|
23.60
|
23.70
|
23.70
|
2.94
|
28,500
|
|
|
7/1/2008
|
+0.80 / +3.64%
|
22.20
|
22.80
|
22.20
|
22.80
|
22.80
|
2.83
|
15,000
|
|
|
6/30/2008
|
+0.50 / +2.33%
|
22.00
|
22.00
|
21.80
|
22.00
|
22.00
|
2.73
|
8,600
|
|
|
6/27/2008
|
+0.50 / +2.38%
|
20.90
|
21.50
|
20.60
|
21.50
|
21.50
|
2.67
|
12,300
|
|
|