|
|
Closing price on 10/19/2007
|
|
| Open |
120.00 |
| High |
138.80 |
| Low |
120.00 |
| Volume |
87,700 |
| Split-adjusted Price |
18.05 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2007
|
+11.00 / +8.80%
|
120.00
|
138.80
|
120.00
|
136.00
|
136.00
|
18.05
|
87,700
|
|
|
10/18/2007
|
-9.10 / -6.79%
|
130.00
|
135.00
|
125.00
|
125.00
|
125.00
|
16.59
|
56,800
|
|
|
10/17/2007
|
-6.40 / -4.56%
|
145.00
|
145.00
|
130.00
|
134.10
|
134.10
|
17.80
|
73,300
|
|
|
10/16/2007
|
+5.50 / +4.07%
|
139.00
|
140.50
|
135.00
|
140.50
|
140.50
|
18.65
|
199,200
|
|
|
10/15/2007
|
+9.50 / +7.57%
|
133.00
|
135.00
|
125.00
|
135.00
|
135.00
|
17.92
|
114,800
|
|
|
10/12/2007
|
+1.50 / +1.21%
|
130.00
|
130.20
|
122.00
|
125.50
|
125.50
|
16.66
|
42,700
|
|
|
10/11/2007
|
-2.30 / -1.82%
|
138.90
|
138.90
|
124.00
|
124.00
|
124.00
|
16.46
|
45,000
|
|
|
10/10/2007
|
+7.30 / +6.13%
|
126.30
|
126.30
|
126.30
|
126.30
|
126.30
|
16.76
|
65,700
|
|
|
10/9/2007
|
+10.20 / +9.38%
|
110.00
|
119.00
|
110.00
|
119.00
|
119.00
|
15.79
|
98,900
|
|
|
10/8/2007
|
+5.90 / +5.73%
|
103.50
|
115.00
|
103.50
|
108.80
|
108.80
|
14.44
|
90,200
|
|
|
10/5/2007
|
-3.10 / -2.92%
|
115.00
|
115.00
|
102.00
|
102.90
|
102.90
|
13.66
|
28,300
|
|
|
10/4/2007
|
-4.00 / -3.64%
|
110.00
|
111.20
|
105.00
|
106.00
|
106.00
|
14.07
|
41,100
|
|
|
10/3/2007
|
0.00 / 0.00%
|
110.40
|
111.50
|
110.00
|
110.00
|
110.00
|
14.60
|
58,400
|
|
|
10/2/2007
|
+1.70 / +1.57%
|
118.20
|
118.20
|
107.50
|
110.00
|
110.00
|
14.60
|
15,100
|
|
|
10/1/2007
|
+8.40 / +8.41%
|
100.50
|
108.30
|
100.50
|
108.30
|
108.30
|
14.37
|
27,800
|
|
|
9/28/2007
|
+3.90 / +4.06%
|
96.00
|
99.90
|
96.00
|
99.90
|
99.90
|
13.26
|
20,900
|
|
|
9/27/2007
|
-0.60 / -0.62%
|
95.50
|
96.50
|
95.50
|
96.00
|
96.00
|
12.74
|
9,400
|
|
|
9/26/2007
|
-0.40 / -0.41%
|
100.00
|
100.00
|
96.00
|
96.60
|
96.60
|
12.82
|
6,400
|
|
|
9/25/2007
|
+4.00 / +4.30%
|
92.50
|
97.00
|
92.50
|
97.00
|
97.00
|
12.87
|
32,000
|
|
|
9/24/2007
|
+1.50 / +1.64%
|
90.00
|
93.50
|
90.00
|
93.00
|
93.00
|
12.34
|
6,500
|
|
|
9/21/2007
|
-0.50 / -0.54%
|
91.00
|
93.00
|
91.00
|
91.50
|
91.50
|
12.05
|
3,100
|
|
|
9/20/2007
|
+3.50 / +3.95%
|
91.00
|
92.00
|
90.00
|
92.00
|
92.00
|
12.12
|
15,800
|
|
|
9/19/2007
|
-1.50 / -1.67%
|
92.00
|
92.00
|
86.00
|
88.50
|
88.50
|
11.66
|
13,200
|
|
|
9/18/2007
|
-2.00 / -2.17%
|
92.50
|
92.50
|
90.00
|
90.00
|
90.00
|
11.85
|
4,800
|
|
|
9/17/2007
|
-1.00 / -1.08%
|
93.00
|
93.00
|
91.20
|
92.00
|
92.00
|
12.12
|
9,500
|
|
|
9/14/2007
|
0.00 / 0.00%
|
93.00
|
93.50
|
92.50
|
93.00
|
93.00
|
12.25
|
26,400
|
|
|
9/13/2007
|
+0.50 / +0.54%
|
96.00
|
96.30
|
92.00
|
93.00
|
93.00
|
12.25
|
7,900
|
|
|
9/12/2007
|
0.00 / 0.00%
|
94.50
|
94.50
|
92.00
|
92.50
|
92.50
|
12.18
|
20,800
|
|
|
9/11/2007
|
+3.00 / +3.35%
|
86.00
|
92.50
|
86.00
|
92.50
|
92.50
|
12.18
|
36,000
|
|
|
9/10/2007
|
+2.00 / +2.29%
|
88.00
|
90.00
|
88.00
|
89.50
|
89.50
|
11.79
|
10,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|