|
Closing price on 1/29/2013
|
|
| Open |
11.80 |
| High |
11.90 |
| Low |
11.80 |
| Volume |
7,210 |
| Split-adjusted Price |
2.92 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2013
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.80
|
2.92
|
7,210
|
|
|
1/28/2013
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
2.94
|
30,680
|
|
|
1/25/2013
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.80
|
2.92
|
3,330
|
|
|
1/24/2013
|
+0.20 / +1.74%
|
11.90
|
11.90
|
11.10
|
11.70
|
11.70
|
2.89
|
18,590
|
|
|
1/23/2013
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.30
|
11.50
|
11.50
|
2.84
|
4,220
|
|
|
1/22/2013
|
-0.10 / -0.86%
|
11.90
|
11.90
|
11.40
|
11.50
|
11.50
|
2.84
|
2,130
|
|
|
1/21/2013
|
-0.10 / -0.85%
|
11.40
|
11.90
|
11.40
|
11.60
|
11.60
|
2.87
|
8,110
|
|
|
1/18/2013
|
-0.40 / -3.31%
|
12.10
|
12.20
|
11.50
|
11.70
|
11.70
|
2.89
|
7,570
|
|
|
1/17/2013
|
-0.10 / -0.82%
|
12.20
|
12.20
|
11.80
|
12.10
|
12.10
|
2.99
|
5,270
|
|
|
1/16/2013
|
+0.30 / +2.52%
|
12.60
|
12.60
|
11.80
|
12.20
|
12.20
|
3.01
|
3,650
|
|
|
1/15/2013
|
+0.70 / +6.25%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.90
|
2.94
|
15,630
|
|
|
1/14/2013
|
-0.20 / -1.75%
|
11.40
|
11.60
|
10.90
|
11.20
|
11.20
|
2.77
|
28,300
|
|
|
1/11/2013
|
-0.40 / -3.39%
|
12.10
|
12.10
|
11.40
|
11.40
|
11.40
|
2.82
|
5,040
|
|
|
1/10/2013
|
+0.40 / +3.51%
|
11.40
|
11.80
|
11.30
|
11.80
|
11.80
|
2.92
|
24,350
|
|
|
1/9/2013
|
-0.60 / -5.00%
|
12.00
|
12.20
|
11.40
|
11.40
|
11.40
|
2.82
|
39,500
|
|
|
1/8/2013
|
+0.20 / +1.69%
|
11.80
|
12.30
|
11.80
|
12.00
|
12.00
|
2.96
|
6,350
|
|
|
1/7/2013
|
-0.50 / -4.07%
|
11.80
|
12.50
|
11.80
|
11.80
|
11.80
|
2.92
|
23,910
|
|
|
1/4/2013
|
-0.10 / -0.81%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.30
|
3.04
|
96,470
|
|
|
1/3/2013
|
-0.60 / -4.62%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
3.06
|
22,000
|
|
|
1/2/2013
|
-0.60 / -4.41%
|
13.00
|
13.60
|
13.00
|
13.00
|
13.00
|
3.21
|
60,630
|
|
|
12/28/2012
|
+0.40 / +3.03%
|
13.20
|
13.60
|
13.00
|
13.60
|
13.60
|
3.36
|
311,350
|
|
|
12/27/2012
|
+0.60 / +4.76%
|
12.40
|
13.20
|
12.40
|
13.20
|
13.20
|
3.26
|
120,010
|
|
|
12/26/2012
|
+0.60 / +5.00%
|
11.70
|
12.60
|
11.50
|
12.60
|
12.60
|
3.11
|
105,050
|
|
|
12/25/2012
|
+0.20 / +1.69%
|
11.40
|
12.00
|
11.30
|
12.00
|
12.00
|
2.96
|
170,920
|
|
|
12/24/2012
|
+0.40 / +3.51%
|
11.00
|
11.80
|
10.90
|
11.80
|
11.80
|
2.92
|
153,400
|
|
|
12/21/2012
|
+0.40 / +3.64%
|
11.20
|
11.40
|
10.50
|
11.40
|
11.40
|
2.82
|
169,550
|
|
|
12/20/2012
|
+0.20 / +1.85%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
2.72
|
120,310
|
|
|
12/19/2012
|
+0.40 / +3.85%
|
10.30
|
10.80
|
10.00
|
10.80
|
10.80
|
2.67
|
65,030
|
|
|
12/18/2012
|
+0.40 / +4.00%
|
9.70
|
10.40
|
9.60
|
10.40
|
10.40
|
2.57
|
177,950
|
|
|
12/17/2012
|
+0.30 / +3.09%
|
9.60
|
10.00
|
9.40
|
10.00
|
10.00
|
2.47
|
84,220
|
|
|