|
Closing price on 1/25/2008
|
|
| Open |
65.00 |
| High |
67.90 |
| Low |
65.00 |
| Volume |
19,300 |
| Split-adjusted Price |
11.21 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2008
|
+2.10 / +3.23%
|
65.00
|
67.90
|
65.00
|
67.10
|
67.10
|
11.21
|
19,300
|
|
|
1/24/2008
|
-1.70 / -2.55%
|
67.00
|
68.00
|
62.50
|
65.00
|
65.00
|
10.86
|
18,000
|
|
|
1/23/2008
|
-2.30 / -3.33%
|
65.20
|
68.00
|
64.80
|
66.70
|
66.70
|
11.14
|
11,800
|
|
|
1/22/2008
|
-2.50 / -3.50%
|
69.00
|
70.10
|
68.00
|
69.00
|
69.00
|
11.52
|
20,400
|
|
|
1/21/2008
|
-1.50 / -2.05%
|
71.50
|
71.60
|
69.90
|
71.50
|
71.50
|
11.94
|
12,300
|
|
|
1/18/2008
|
+3.50 / +5.04%
|
70.70
|
73.60
|
70.00
|
73.00
|
73.00
|
12.19
|
21,900
|
|
|
1/17/2008
|
+0.10 / +0.14%
|
70.00
|
74.00
|
65.00
|
69.50
|
69.50
|
11.61
|
56,600
|
|
|
1/16/2008
|
+5.40 / +8.44%
|
65.00
|
69.40
|
64.00
|
69.40
|
69.40
|
11.59
|
13,800
|
|
|
1/15/2008
|
-2.00 / -3.03%
|
63.50
|
64.00
|
63.10
|
64.00
|
64.00
|
10.69
|
79,500
|
|
|
1/14/2008
|
-7.20 / -9.84%
|
74.00
|
74.00
|
66.00
|
66.00
|
66.00
|
11.02
|
15,000
|
|
|
1/11/2008
|
+1.20 / +1.67%
|
73.00
|
74.00
|
73.00
|
73.20
|
73.20
|
12.23
|
13,300
|
|
|
1/10/2008
|
-2.00 / -2.70%
|
73.00
|
75.00
|
70.00
|
72.00
|
72.00
|
12.03
|
10,200
|
|
|
1/9/2008
|
+1.00 / +1.37%
|
77.00
|
77.00
|
74.00
|
74.00
|
74.00
|
12.36
|
7,800
|
|
|
1/8/2008
|
-1.10 / -1.48%
|
75.50
|
76.70
|
73.00
|
73.00
|
73.00
|
12.19
|
22,700
|
|
|
1/7/2008
|
-5.90 / -7.38%
|
80.00
|
80.00
|
73.50
|
74.10
|
74.10
|
12.38
|
10,400
|
|
|
1/4/2008
|
0.00 / 0.00%
|
81.00
|
81.00
|
79.00
|
80.00
|
80.00
|
13.36
|
7,900
|
|
|
1/3/2008
|
-3.00 / -3.61%
|
83.00
|
83.00
|
78.10
|
80.00
|
80.00
|
13.36
|
16,200
|
|
|
1/2/2008
|
-1.00 / -1.19%
|
84.50
|
84.50
|
83.00
|
83.00
|
83.00
|
13.86
|
600
|
|
|
12/28/2007
|
+0.90 / +1.08%
|
83.30
|
84.00
|
82.90
|
84.00
|
84.00
|
14.03
|
24,300
|
|
|
12/27/2007
|
-1.90 / -2.24%
|
84.90
|
84.90
|
83.10
|
83.10
|
83.10
|
13.88
|
2,900
|
|
|
12/26/2007
|
+1.00 / +1.19%
|
84.00
|
85.00
|
84.00
|
85.00
|
85.00
|
14.20
|
5,900
|
|
|
12/25/2007
|
-2.00 / -2.33%
|
84.60
|
88.00
|
82.10
|
84.00
|
84.00
|
14.03
|
17,400
|
|
|
12/24/2007
|
-2.40 / -2.71%
|
88.10
|
88.10
|
85.00
|
86.00
|
86.00
|
14.36
|
2,000
|
|
|
12/21/2007
|
+2.40 / +2.79%
|
87.90
|
88.50
|
87.50
|
88.40
|
88.40
|
14.76
|
13,800
|
|
|
12/20/2007
|
-3.80 / -4.23%
|
88.00
|
89.00
|
86.00
|
86.00
|
86.00
|
14.36
|
2,500
|
|
|
12/19/2007
|
-1.20 / -1.32%
|
90.50
|
93.00
|
89.50
|
89.80
|
89.80
|
15.00
|
24,000
|
|
|
12/18/2007
|
-20.50 / -18.39%
|
93.00
|
93.00
|
89.00
|
91.00
|
91.00
|
15.20
|
21,500
|
|
|
12/17/2007
|
-0.50 / -0.45%
|
111.00
|
113.00
|
111.00
|
111.50
|
111.50
|
14.80
|
65,400
|
|
|
12/14/2007
|
+0.40 / +0.36%
|
111.70
|
113.00
|
111.70
|
112.00
|
112.00
|
14.86
|
30,600
|
|
|
12/13/2007
|
-4.20 / -3.63%
|
115.90
|
115.90
|
111.60
|
111.60
|
111.60
|
14.81
|
18,500
|
|
|