|
Closing price on 1/4/2013
|
|
| Open |
11.80 |
| High |
12.30 |
| Low |
11.80 |
| Volume |
96,470 |
| Split-adjusted Price |
3.04 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/14/2012
|
+0.40 / +4.30%
|
9.40
|
9.70
|
9.30
|
9.70
|
9.70
|
2.40
|
85,800
|
|
|
12/13/2012
|
-0.20 / -2.11%
|
9.60
|
9.60
|
9.20
|
9.30
|
9.30
|
2.30
|
37,520
|
|
|
12/12/2012
|
+0.40 / +4.40%
|
9.30
|
9.50
|
9.10
|
9.50
|
9.50
|
2.35
|
134,910
|
|
|
12/11/2012
|
-0.40 / -4.21%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
2.25
|
37,010
|
|
|
12/10/2012
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.50
|
2.35
|
60,290
|
|
|
12/7/2012
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.00
|
9.50
|
9.50
|
2.35
|
38,840
|
|
|
12/6/2012
|
+0.10 / +1.09%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.30
|
2.30
|
74,750
|
|
|
12/5/2012
|
+0.40 / +4.55%
|
9.20
|
9.20
|
8.80
|
9.20
|
9.20
|
2.27
|
176,130
|
|
|
12/4/2012
|
-0.30 / -3.30%
|
9.20
|
9.20
|
8.80
|
8.80
|
8.80
|
2.17
|
4,920
|
|
|
12/3/2012
|
+0.40 / +4.60%
|
9.00
|
9.10
|
8.80
|
9.10
|
9.10
|
2.25
|
4,320
|
|
|
11/30/2012
|
-0.20 / -2.25%
|
9.10
|
9.20
|
8.70
|
8.70
|
8.70
|
2.15
|
7,000
|
|
|
11/29/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
2.20
|
12,130
|
|
|
11/28/2012
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
2.20
|
20
|
|
|
11/27/2012
|
+0.40 / +4.55%
|
9.20
|
9.20
|
8.90
|
9.20
|
9.20
|
2.27
|
17,720
|
|
|
11/26/2012
|
-0.30 / -3.30%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
2.17
|
24,920
|
|
|
11/23/2012
|
+0.10 / +1.11%
|
9.10
|
9.10
|
8.80
|
9.10
|
9.10
|
2.25
|
9,100
|
|
|
11/22/2012
|
-0.20 / -2.17%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
2.22
|
5,400
|
|
|