|
Closing price on 10/24/2008
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.10 |
| Volume |
3,000 |
| Split-adjusted Price |
2.45 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2008
|
-0.80 / -5.37%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.10
|
2.45
|
3,000
|
|
|
10/23/2008
|
-0.10 / -0.67%
|
14.80
|
15.30
|
14.80
|
14.90
|
14.90
|
2.59
|
18,200
|
|
|
10/22/2008
|
-0.80 / -5.06%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.00
|
2.61
|
7,800
|
|
|
10/21/2008
|
+0.60 / +3.95%
|
15.50
|
16.20
|
15.50
|
15.80
|
15.80
|
2.75
|
5,500
|
|
|
10/20/2008
|
+0.60 / +4.11%
|
15.50
|
15.50
|
15.00
|
15.20
|
15.20
|
2.64
|
3,500
|
|
|
10/17/2008
|
-0.80 / -5.19%
|
16.00
|
16.00
|
14.60
|
14.60
|
14.60
|
2.54
|
10,900
|
|
|
10/16/2008
|
-1.10 / -6.67%
|
15.40
|
15.90
|
15.40
|
15.40
|
15.40
|
2.68
|
14,600
|
|
|
10/15/2008
|
+0.80 / +5.10%
|
16.60
|
16.70
|
15.70
|
16.50
|
16.50
|
2.87
|
20,300
|
|
|
10/14/2008
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
2.73
|
4,500
|
|
|
10/13/2008
|
-0.40 / -2.60%
|
16.30
|
16.30
|
14.40
|
15.00
|
15.00
|
2.61
|
6,500
|
|
|
10/10/2008
|
-1.60 / -9.41%
|
15.90
|
15.90
|
15.40
|
15.40
|
15.40
|
2.68
|
41,800
|
|
|
10/9/2008
|
-0.10 / -0.58%
|
16.00
|
17.20
|
16.00
|
17.00
|
17.00
|
2.96
|
11,300
|
|
|
10/8/2008
|
-1.20 / -6.56%
|
17.20
|
18.00
|
17.10
|
17.10
|
17.10
|
2.97
|
20,700
|
|
|
10/7/2008
|
-1.10 / -5.67%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
3.18
|
3,600
|
|
|
10/6/2008
|
-1.60 / -7.62%
|
20.60
|
20.60
|
19.40
|
19.40
|
19.40
|
3.37
|
7,700
|
|
|
10/3/2008
|
+0.30 / +1.45%
|
20.80
|
21.30
|
20.00
|
21.00
|
21.00
|
3.65
|
10,100
|
|
|
10/2/2008
|
+0.70 / +3.50%
|
21.20
|
21.40
|
19.20
|
20.70
|
20.70
|
3.60
|
18,100
|
|
|
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
|
|
|