|
Closing price on 10/4/2011
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
18.30 |
| Volume |
5,200 |
| Split-adjusted Price |
3.91 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2011
|
+0.60 / +3.39%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
3.91
|
5,200
|
|
|
10/3/2011
|
-0.80 / -4.32%
|
18.80
|
18.80
|
17.70
|
17.70
|
17.70
|
3.78
|
13,390
|
|
|
9/30/2011
|
-0.60 / -3.14%
|
18.40
|
19.60
|
18.40
|
18.50
|
18.50
|
3.95
|
41,410
|
|
|
9/29/2011
|
+0.70 / +3.80%
|
17.70
|
19.30
|
17.50
|
19.10
|
19.10
|
4.08
|
39,420
|
|
|
9/28/2011
|
-0.40 / -2.13%
|
18.60
|
18.60
|
17.60
|
18.40
|
18.40
|
3.93
|
22,070
|
|
|
9/27/2011
|
0.00 / 0.00%
|
19.40
|
19.70
|
18.60
|
18.80
|
18.80
|
3.80
|
23,180
|
|
|
9/26/2011
|
+0.80 / +4.44%
|
18.20
|
18.90
|
18.20
|
18.80
|
18.80
|
3.80
|
49,220
|
|
|
9/23/2011
|
+0.80 / +4.65%
|
17.20
|
18.00
|
17.10
|
18.00
|
18.00
|
3.64
|
32,550
|
|
|
9/22/2011
|
+0.70 / +4.24%
|
17.00
|
17.20
|
16.80
|
17.20
|
17.20
|
3.48
|
2,880
|
|
|
9/21/2011
|
+0.20 / +1.23%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.50
|
3.34
|
11,090
|
|
|
9/20/2011
|
-0.40 / -2.40%
|
16.20
|
17.00
|
16.20
|
16.30
|
16.30
|
3.30
|
3,280
|
|
|
9/19/2011
|
+0.60 / +3.73%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.70
|
3.38
|
4,000
|
|
|
9/16/2011
|
-0.40 / -2.42%
|
16.50
|
16.90
|
16.00
|
16.10
|
16.10
|
3.26
|
5,510
|
|
|
9/15/2011
|
-0.30 / -1.79%
|
17.50
|
17.50
|
16.50
|
16.50
|
16.50
|
3.34
|
3,700
|
|
|
9/14/2011
|
-0.80 / -4.55%
|
17.60
|
17.60
|
16.80
|
16.80
|
16.80
|
3.40
|
7,660
|
|
|
9/13/2011
|
+0.60 / +3.53%
|
17.60
|
17.70
|
17.00
|
17.60
|
17.60
|
3.56
|
5,280
|
|
|
9/12/2011
|
-0.30 / -1.73%
|
17.00
|
17.30
|
17.00
|
17.00
|
17.00
|
3.44
|
7,460
|
|
|
9/9/2011
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.60
|
17.30
|
17.30
|
3.50
|
4,540
|
|
|
9/8/2011
|
+0.30 / +1.76%
|
17.30
|
17.40
|
17.00
|
17.30
|
17.30
|
3.50
|
6,250
|
|
|
9/7/2011
|
-0.30 / -1.73%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.00
|
3.44
|
10,940
|
|
|
9/6/2011
|
+0.20 / +1.17%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.30
|
3.50
|
6,100
|
|
|
9/5/2011
|
-0.60 / -3.39%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.10
|
3.46
|
6,300
|
|
|
9/1/2011
|
-0.30 / -1.67%
|
17.20
|
17.90
|
17.10
|
17.70
|
17.70
|
3.58
|
6,430
|
|
|
8/31/2011
|
+0.40 / +2.27%
|
17.60
|
18.00
|
17.00
|
18.00
|
18.00
|
3.64
|
25,400
|
|
|
8/30/2011
|
-0.10 / -0.56%
|
17.70
|
18.20
|
17.00
|
17.60
|
17.60
|
3.56
|
8,760
|
|
|
8/29/2011
|
+0.70 / +4.12%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.70
|
3.58
|
2,600
|
|
|
8/26/2011
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
3.44
|
7,030
|
|
|
8/25/2011
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.44
|
100
|
|
|
8/24/2011
|
-0.10 / -0.57%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.40
|
3.52
|
2,000
|
|
|
8/23/2011
|
-0.10 / -0.57%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
3.54
|
960
|
|
|