|
|
Closing price on 11/16/2007
|
|
| Open |
122.00 |
| High |
126.00 |
| Low |
119.00 |
| Volume |
23,800 |
| Split-adjusted Price |
16.72 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2007
|
+4.00 / +3.28%
|
122.00
|
126.00
|
119.00
|
126.00
|
126.00
|
16.72
|
23,800
|
|
|
11/15/2007
|
-3.10 / -2.48%
|
131.00
|
135.00
|
120.50
|
122.00
|
122.00
|
16.19
|
20,200
|
|
|
11/14/2007
|
+11.10 / +9.74%
|
124.00
|
125.10
|
124.00
|
125.10
|
125.10
|
16.60
|
21,300
|
|
|
11/13/2007
|
-7.00 / -5.79%
|
120.00
|
121.80
|
111.80
|
114.00
|
114.00
|
15.13
|
73,700
|
|
|
11/12/2007
|
-7.00 / -5.47%
|
126.00
|
126.90
|
118.00
|
121.00
|
121.00
|
16.06
|
34,800
|
|
|
11/9/2007
|
-2.00 / -1.54%
|
130.00
|
131.00
|
125.10
|
128.00
|
128.00
|
16.99
|
44,000
|
|
|
11/8/2007
|
-1.60 / -1.22%
|
130.00
|
133.50
|
129.00
|
130.00
|
130.00
|
17.25
|
41,000
|
|
|
11/7/2007
|
-0.40 / -0.30%
|
143.00
|
143.00
|
131.60
|
131.60
|
131.60
|
17.47
|
52,300
|
|
|
11/6/2007
|
0.00 / 0.00%
|
130.00
|
132.00
|
130.00
|
132.00
|
132.00
|
17.52
|
37,800
|
|
|
11/5/2007
|
-2.50 / -1.86%
|
133.00
|
133.00
|
128.00
|
132.00
|
132.00
|
17.52
|
39,300
|
|
|
11/2/2007
|
-3.00 / -2.18%
|
138.00
|
140.50
|
134.00
|
134.50
|
134.50
|
17.85
|
44,300
|
|
|
11/1/2007
|
+2.50 / +1.85%
|
137.00
|
140.00
|
135.00
|
137.50
|
137.50
|
18.25
|
98,500
|
|
|
10/31/2007
|
+3.00 / +2.27%
|
130.00
|
136.00
|
130.00
|
135.00
|
135.00
|
17.92
|
75,400
|
|
|
10/30/2007
|
-7.00 / -5.04%
|
137.00
|
138.00
|
131.50
|
132.00
|
132.00
|
17.52
|
71,200
|
|
|
10/29/2007
|
-6.00 / -4.14%
|
147.00
|
147.00
|
138.00
|
139.00
|
139.00
|
18.45
|
89,600
|
|
|
10/26/2007
|
+4.00 / +2.84%
|
142.00
|
153.80
|
140.00
|
145.00
|
145.00
|
19.24
|
170,500
|
|
|
10/25/2007
|
+4.80 / +3.52%
|
138.00
|
142.00
|
137.00
|
141.00
|
141.00
|
18.71
|
241,000
|
|
|
10/24/2007
|
+4.20 / +3.18%
|
131.00
|
138.00
|
131.00
|
136.20
|
136.20
|
18.08
|
117,700
|
|
|
10/23/2007
|
-1.00 / -0.75%
|
134.50
|
134.50
|
131.00
|
132.00
|
132.00
|
17.52
|
74,000
|
|
|
10/22/2007
|
-3.00 / -2.21%
|
139.90
|
140.00
|
129.00
|
133.00
|
133.00
|
17.65
|
86,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|