|
Closing price on 9/7/2012
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
125,500 |
| Split-adjusted Price |
1.53 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2012
|
+0.20 / +2.04%
|
10.00
|
10.20
|
9.80
|
10.00
|
10.00
|
1.53
|
125,500
|
|
|
9/6/2012
|
-0.30 / -2.97%
|
10.40
|
10.40
|
9.80
|
9.80
|
9.80
|
1.50
|
52,880
|
|
|
9/5/2012
|
-0.30 / -2.88%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.10
|
1.54
|
25,450
|
|
|
9/4/2012
|
+0.30 / +2.97%
|
9.70
|
10.40
|
9.60
|
10.40
|
10.40
|
1.59
|
17,010
|
|
|
8/31/2012
|
-0.10 / -0.98%
|
10.40
|
10.40
|
9.80
|
10.10
|
10.10
|
1.54
|
20,830
|
|
|
8/30/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.20
|
1.56
|
20,040
|
|
|
8/29/2012
|
+0.30 / +3.03%
|
10.30
|
10.30
|
9.90
|
10.20
|
10.20
|
1.56
|
3,040
|
|
|
8/28/2012
|
-0.10 / -1.00%
|
9.60
|
10.00
|
9.60
|
9.90
|
9.90
|
1.51
|
29,310
|
|
|
8/27/2012
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.50
|
10.00
|
10.00
|
1.53
|
106,710
|
|
|
8/24/2012
|
+0.30 / +3.09%
|
9.30
|
10.10
|
9.30
|
10.00
|
10.00
|
1.53
|
60,200
|
|
|
8/23/2012
|
-0.50 / -4.90%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.70
|
1.48
|
100,300
|
|
|
8/22/2012
|
-0.50 / -4.67%
|
10.30
|
10.70
|
10.20
|
10.20
|
10.20
|
1.56
|
189,920
|
|
|
8/21/2012
|
-0.50 / -4.46%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.70
|
1.63
|
126,030
|
|
|
8/20/2012
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.20
|
1.71
|
11,640
|
|
|
8/17/2012
|
+0.20 / +1.82%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.20
|
1.71
|
21,360
|
|
|
8/16/2012
|
-0.20 / -1.79%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
1.68
|
87,930
|
|
|
8/15/2012
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.10
|
11.20
|
11.20
|
1.71
|
35,280
|
|
|
8/14/2012
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
1.74
|
64,780
|
|
|
8/13/2012
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
1.74
|
29,230
|
|
|
8/10/2012
|
-0.10 / -0.88%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.30
|
1.72
|
54,390
|
|
|
8/9/2012
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.40
|
1.74
|
55,920
|
|
|
8/8/2012
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.40
|
1.74
|
16,790
|
|
|
8/7/2012
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.40
|
11.40
|
1.74
|
25,720
|
|
|
8/6/2012
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
1.74
|
55,960
|
|
|
8/3/2012
|
+0.50 / +4.59%
|
11.10
|
11.40
|
11.00
|
11.40
|
11.40
|
1.74
|
60,170
|
|
|
8/2/2012
|
-0.10 / -0.91%
|
11.00
|
11.20
|
10.80
|
10.90
|
10.90
|
1.66
|
27,410
|
|
|
8/1/2012
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
1.68
|
135,060
|
|
|
7/31/2012
|
+0.30 / +2.80%
|
10.70
|
11.20
|
10.70
|
11.00
|
11.00
|
1.68
|
26,570
|
|
|
7/30/2012
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.70
|
1.63
|
65,250
|
|
|
7/27/2012
|
-0.30 / -2.70%
|
11.50
|
11.50
|
10.80
|
10.80
|
10.80
|
1.65
|
99,550
|
|
|