|
Closing price on 1/28/2011
|
|
| Open |
24.80 |
| High |
25.00 |
| Low |
24.80 |
| Volume |
20,010 |
| Split-adjusted Price |
5.06 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2011
|
+1.10 / +4.60%
|
24.80
|
25.00
|
24.80
|
25.00
|
25.00
|
5.06
|
20,010
|
|
|
1/27/2011
|
+0.70 / +3.02%
|
23.20
|
23.90
|
23.20
|
23.90
|
23.90
|
4.83
|
9,130
|
|
|
1/26/2011
|
-0.20 / -0.85%
|
23.40
|
23.40
|
23.20
|
23.20
|
23.20
|
4.69
|
2,400
|
|
|
1/25/2011
|
0.00 / 0.00%
|
22.30
|
23.40
|
22.30
|
23.40
|
23.40
|
4.73
|
3,010
|
|
|
1/24/2011
|
-0.10 / -0.43%
|
23.50
|
23.50
|
22.40
|
23.40
|
23.40
|
4.73
|
2,310
|
|
|
1/21/2011
|
0.00 / 0.00%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
4.75
|
4,530
|
|
|
1/20/2011
|
+0.50 / +2.17%
|
22.30
|
23.50
|
22.30
|
23.50
|
23.50
|
4.75
|
14,390
|
|
|
1/19/2011
|
+0.50 / +2.22%
|
22.60
|
23.00
|
22.50
|
23.00
|
23.00
|
4.65
|
43,640
|
|
|
1/18/2011
|
+0.10 / +0.45%
|
23.30
|
23.30
|
22.40
|
22.50
|
22.50
|
4.55
|
14,500
|
|
|
1/17/2011
|
0.00 / 0.00%
|
23.30
|
23.50
|
22.00
|
22.40
|
22.40
|
4.53
|
8,150
|
|
|
1/14/2011
|
+0.10 / +0.45%
|
22.70
|
22.70
|
22.40
|
22.40
|
22.40
|
4.53
|
1,920
|
|
|
1/13/2011
|
-0.30 / -1.33%
|
23.60
|
23.60
|
22.30
|
22.30
|
22.30
|
4.51
|
5,070
|
|
|
1/12/2011
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.60
|
4.57
|
1,530
|
|
|
1/11/2011
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.30
|
22.60
|
22.60
|
4.57
|
6,210
|
|
|
1/10/2011
|
-0.90 / -3.83%
|
23.20
|
24.00
|
22.60
|
22.60
|
22.60
|
4.47
|
1,940
|
|
|
1/7/2011
|
+0.20 / +0.86%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
4.65
|
2,500
|
|
|
1/6/2011
|
-0.70 / -2.92%
|
24.00
|
24.50
|
23.30
|
23.30
|
23.30
|
4.61
|
8,420
|
|
|
1/5/2011
|
-1.20 / -4.76%
|
25.20
|
25.20
|
24.00
|
24.00
|
24.00
|
4.75
|
4,520
|
|
|
1/4/2011
|
+0.20 / +0.80%
|
25.50
|
25.50
|
25.20
|
25.20
|
25.20
|
4.98
|
2,030
|
|
|
12/31/2010
|
-0.50 / -1.96%
|
25.50
|
25.50
|
24.40
|
25.00
|
25.00
|
4.95
|
54,790
|
|
|
12/30/2010
|
0.00 / 0.00%
|
25.50
|
25.50
|
24.30
|
25.50
|
25.50
|
5.04
|
25,850
|
|
|
12/29/2010
|
+0.80 / +3.24%
|
25.10
|
25.50
|
23.80
|
25.50
|
25.50
|
5.04
|
44,120
|
|
|
12/28/2010
|
+0.90 / +3.78%
|
23.20
|
24.70
|
23.20
|
24.70
|
24.70
|
4.89
|
67,790
|
|
|
12/27/2010
|
0.00 / 0.00%
|
23.20
|
23.80
|
23.20
|
23.80
|
23.80
|
4.71
|
22,370
|
|
|
12/24/2010
|
+0.70 / +3.03%
|
22.60
|
23.80
|
22.60
|
23.80
|
23.80
|
4.71
|
6,490
|
|
|
12/23/2010
|
-1.10 / -4.55%
|
24.10
|
24.10
|
23.10
|
23.10
|
23.10
|
4.57
|
9,630
|
|
|
12/22/2010
|
+0.10 / +0.41%
|
24.20
|
24.30
|
24.00
|
24.20
|
24.20
|
4.79
|
21,540
|
|
|
12/21/2010
|
+0.10 / +0.42%
|
23.90
|
24.10
|
23.80
|
24.10
|
24.10
|
4.77
|
37,300
|
|
|
12/20/2010
|
-0.10 / -0.41%
|
23.50
|
24.50
|
23.00
|
24.00
|
24.00
|
4.75
|
25,770
|
|
|
12/17/2010
|
+0.60 / +2.55%
|
23.50
|
24.10
|
23.00
|
24.10
|
24.10
|
4.77
|
18,800
|
|
|