|
Closing price on 1/21/2009
|
|
| Open |
11.20 |
| High |
11.40 |
| Low |
11.10 |
| Volume |
2,400 |
| Split-adjusted Price |
2.07 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2009
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.40
|
2.07
|
2,400
|
|
|
1/20/2009
|
-0.40 / -3.45%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.04
|
2,100
|
|
|
1/19/2009
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.11
|
2,000
|
|
|
1/16/2009
|
-0.30 / -2.52%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.60
|
2.11
|
2,200
|
|
|
1/15/2009
|
-0.50 / -4.03%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
2.16
|
4,400
|
|
|
1/14/2009
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.40
|
2.25
|
8,600
|
|
|
1/13/2009
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.00
|
12.40
|
12.40
|
2.25
|
19,900
|
|
|
1/12/2009
|
-0.20 / -1.60%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.30
|
2.24
|
7,100
|
|
|
1/9/2009
|
+0.50 / +4.17%
|
12.30
|
12.50
|
12.10
|
12.50
|
12.50
|
2.27
|
16,500
|
|
|
1/8/2009
|
-0.50 / -4.00%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.00
|
2.18
|
10,900
|
|
|
1/7/2009
|
-0.10 / -0.79%
|
12.40
|
12.60
|
11.70
|
12.50
|
12.50
|
2.27
|
15,100
|
|
|
1/6/2009
|
+0.30 / +2.44%
|
12.60
|
12.70
|
11.80
|
12.60
|
12.60
|
2.29
|
20,000
|
|
|
1/5/2009
|
+0.20 / +1.65%
|
12.40
|
12.80
|
12.30
|
12.30
|
12.30
|
2.24
|
11,300
|
|
|
1/2/2009
|
+0.90 / +8.04%
|
11.70
|
12.10
|
11.50
|
12.10
|
12.10
|
2.20
|
29,500
|
|
|
12/31/2008
|
-0.30 / -2.61%
|
11.50
|
11.70
|
11.20
|
11.20
|
11.20
|
2.04
|
6,600
|
|
|
12/30/2008
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.50
|
2.09
|
19,300
|
|
|
12/29/2008
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.30
|
2.05
|
6,200
|
|
|
12/26/2008
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.50
|
2.09
|
3,800
|
|
|
12/25/2008
|
-0.20 / -1.71%
|
11.70
|
11.90
|
11.50
|
11.50
|
11.50
|
2.09
|
3,500
|
|
|
12/24/2008
|
-0.30 / -2.50%
|
11.50
|
11.90
|
11.40
|
11.70
|
11.70
|
2.13
|
5,500
|
|
|
12/23/2008
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.60
|
12.00
|
12.00
|
2.18
|
4,700
|
|
|
12/22/2008
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.60
|
12.00
|
12.00
|
2.18
|
4,800
|
|
|
12/19/2008
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.70
|
12.00
|
12.00
|
2.18
|
5,900
|
|
|
12/18/2008
|
0.00 / 0.00%
|
12.00
|
12.40
|
12.00
|
12.00
|
12.00
|
2.18
|
11,900
|
|
|
12/17/2008
|
+0.70 / +6.19%
|
12.00
|
12.40
|
11.50
|
12.00
|
12.00
|
2.18
|
18,100
|
|
|
12/16/2008
|
-0.40 / -3.42%
|
11.70
|
12.10
|
11.30
|
11.30
|
11.30
|
2.05
|
33,500
|
|
|
12/15/2008
|
+0.10 / +0.86%
|
11.30
|
11.70
|
11.00
|
11.70
|
11.70
|
2.13
|
5,600
|
|
|
12/12/2008
|
+0.80 / +7.41%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.60
|
2.02
|
14,800
|
|
|
12/11/2008
|
-0.10 / -0.92%
|
10.70
|
11.00
|
10.50
|
10.80
|
10.80
|
1.88
|
9,400
|
|
|
12/10/2008
|
-0.60 / -5.22%
|
11.50
|
11.50
|
10.90
|
10.90
|
10.90
|
1.90
|
6,300
|
|
|