|
Closing price on 11/12/2008
|
|
| Open |
13.70 |
| High |
14.00 |
| Low |
13.70 |
| Volume |
2,100 |
| Split-adjusted Price |
2.43 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2008
|
-0.30 / -2.10%
|
13.70
|
14.00
|
13.70
|
14.00
|
14.00
|
2.43
|
2,100
|
|
|
11/11/2008
|
-0.70 / -4.67%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.49
|
1,500
|
|
|
11/10/2008
|
+0.70 / +4.90%
|
14.30
|
15.20
|
13.50
|
15.00
|
15.00
|
2.61
|
7,900
|
|
|
11/7/2008
|
-0.50 / -3.38%
|
14.30
|
14.80
|
14.30
|
14.30
|
14.30
|
2.49
|
15,500
|
|
|
11/6/2008
|
-0.80 / -5.13%
|
15.50
|
16.00
|
14.80
|
14.80
|
14.80
|
2.57
|
8,600
|
|
|
11/5/2008
|
+1.00 / +6.85%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.71
|
24,100
|
|
|
11/4/2008
|
+0.70 / +5.04%
|
13.90
|
14.60
|
13.90
|
14.60
|
14.60
|
2.54
|
13,200
|
|
|
11/3/2008
|
-0.60 / -4.14%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.90
|
2.42
|
8,300
|
|
|
10/31/2008
|
+0.20 / +1.40%
|
14.50
|
15.00
|
14.00
|
14.50
|
14.50
|
2.52
|
5,200
|
|
|
10/30/2008
|
+0.80 / +5.93%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.30
|
2.49
|
17,100
|
|
|
10/29/2008
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.10
|
13.50
|
13.50
|
2.35
|
17,700
|
|
|
10/28/2008
|
-0.30 / -2.26%
|
12.80
|
13.00
|
12.50
|
13.00
|
13.00
|
2.26
|
17,900
|
|
|
10/27/2008
|
-0.80 / -5.67%
|
13.80
|
14.00
|
13.30
|
13.30
|
13.30
|
2.31
|
17,800
|
|
|
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
|
|
|