|
Closing price on 10/1/2008
|
|
| Open |
18.80 |
| High |
20.60 |
| Low |
18.80 |
| Volume |
37,000 |
| Split-adjusted Price |
3.48 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2008
|
-0.20 / -0.99%
|
18.80
|
20.60
|
18.80
|
20.00
|
20.00
|
3.48
|
37,000
|
|
|
9/30/2008
|
-1.30 / -6.05%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
3.51
|
2,100
|
|
|
9/29/2008
|
-1.10 / -4.87%
|
22.00
|
22.30
|
21.10
|
21.50
|
21.50
|
3.74
|
26,200
|
|
|
9/26/2008
|
+0.60 / +2.73%
|
23.20
|
23.20
|
21.50
|
22.60
|
22.60
|
3.93
|
21,400
|
|
|
9/25/2008
|
+0.50 / +2.33%
|
20.50
|
22.00
|
20.50
|
22.00
|
22.00
|
3.83
|
16,400
|
|
|
9/24/2008
|
-1.30 / -5.70%
|
23.50
|
23.90
|
21.30
|
21.50
|
21.50
|
3.74
|
24,300
|
|
|
9/23/2008
|
-0.50 / -2.15%
|
24.40
|
24.60
|
21.60
|
22.80
|
22.80
|
3.97
|
18,800
|
|
|
9/22/2008
|
+1.10 / +4.95%
|
23.30
|
23.30
|
23.00
|
23.30
|
23.30
|
4.05
|
4,300
|
|
|
9/19/2008
|
+2.00 / +9.90%
|
19.40
|
22.20
|
19.40
|
22.20
|
22.20
|
3.86
|
32,600
|
|
|
9/18/2008
|
-0.80 / -3.81%
|
20.50
|
23.00
|
20.20
|
20.20
|
20.20
|
3.51
|
10,900
|
|
|
9/17/2008
|
-0.50 / -2.33%
|
21.40
|
22.40
|
20.60
|
21.00
|
21.00
|
3.65
|
33,600
|
|
|
9/16/2008
|
-2.00 / -8.51%
|
21.50
|
21.80
|
21.30
|
21.50
|
21.50
|
3.74
|
53,000
|
|
|
9/15/2008
|
+1.20 / +5.38%
|
22.40
|
23.90
|
20.90
|
23.50
|
23.50
|
4.09
|
48,300
|
|
|
9/12/2008
|
-1.20 / -5.11%
|
22.20
|
23.80
|
22.10
|
22.30
|
22.30
|
3.88
|
59,900
|
|
|
9/11/2008
|
-1.50 / -6.00%
|
25.50
|
25.50
|
23.50
|
23.50
|
23.50
|
4.09
|
28,100
|
|
|
9/10/2008
|
0.00 / 0.00%
|
25.50
|
26.20
|
24.50
|
25.00
|
25.00
|
4.35
|
21,300
|
|
|
9/9/2008
|
-0.50 / -1.96%
|
23.60
|
26.70
|
23.60
|
25.00
|
25.00
|
4.35
|
55,400
|
|
|
9/8/2008
|
-1.10 / -4.14%
|
25.20
|
25.50
|
25.20
|
25.50
|
25.50
|
4.43
|
76,100
|
|
|
9/5/2008
|
-1.70 / -6.01%
|
27.80
|
28.80
|
26.60
|
26.60
|
26.60
|
4.63
|
89,100
|
|
|
9/4/2008
|
-0.10 / -0.35%
|
30.20
|
30.30
|
26.50
|
28.30
|
28.30
|
4.92
|
63,100
|
|
|
9/3/2008
|
+1.40 / +5.19%
|
28.40
|
28.40
|
28.00
|
28.40
|
28.40
|
4.94
|
82,200
|
|
|
8/29/2008
|
-0.70 / -2.53%
|
26.20
|
27.50
|
26.20
|
27.00
|
27.00
|
4.70
|
53,000
|
|
|
8/28/2008
|
-1.00 / -3.48%
|
30.10
|
30.10
|
27.70
|
27.70
|
27.70
|
4.82
|
10,400
|
|
|
8/27/2008
|
+0.60 / +2.14%
|
30.00
|
30.00
|
28.60
|
28.70
|
28.70
|
4.99
|
170,900
|
|
|
8/26/2008
|
+1.80 / +6.84%
|
28.10
|
28.10
|
27.90
|
28.10
|
28.10
|
4.89
|
140,200
|
|
|
8/25/2008
|
+1.20 / +4.78%
|
26.00
|
26.30
|
26.00
|
26.30
|
26.30
|
4.57
|
94,100
|
|
|
8/22/2008
|
+0.30 / +1.21%
|
25.00
|
25.40
|
24.00
|
25.10
|
25.10
|
4.37
|
64,700
|
|
|
8/21/2008
|
+1.70 / +7.36%
|
23.00
|
24.80
|
21.60
|
24.80
|
24.80
|
4.31
|
23,800
|
|
|
8/20/2008
|
-1.30 / -5.33%
|
23.40
|
23.50
|
23.10
|
23.10
|
23.10
|
4.02
|
17,700
|
|
|
8/19/2008
|
-1.30 / -5.06%
|
27.40
|
27.40
|
24.00
|
24.40
|
24.40
|
4.24
|
21,800
|
|
|