|
|
Closing price on 11/28/2007
|
|
| Open |
121.20 |
| High |
123.00 |
| Low |
120.10 |
| Volume |
17,800 |
| Split-adjusted Price |
15.94 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2007
|
+0.10 / +0.08%
|
121.20
|
123.00
|
120.10
|
120.10
|
120.10
|
15.94
|
17,800
|
|
|
11/27/2007
|
-3.20 / -2.60%
|
123.50
|
124.00
|
120.00
|
120.00
|
120.00
|
15.93
|
24,000
|
|
|
11/26/2007
|
+4.10 / +3.44%
|
121.00
|
125.00
|
121.00
|
123.20
|
123.20
|
16.35
|
60,400
|
|
|
11/23/2007
|
+1.10 / +0.93%
|
122.00
|
122.00
|
118.00
|
119.10
|
119.10
|
15.81
|
9,000
|
|
|
11/22/2007
|
-3.20 / -2.64%
|
121.30
|
122.00
|
118.00
|
118.00
|
118.00
|
15.66
|
21,000
|
|
|
11/21/2007
|
+2.20 / +1.85%
|
115.00
|
122.00
|
115.00
|
121.20
|
121.20
|
16.09
|
38,900
|
|
|
11/20/2007
|
-4.50 / -3.64%
|
123.00
|
123.50
|
118.60
|
119.00
|
119.00
|
15.79
|
24,100
|
|
|
11/19/2007
|
-2.50 / -1.98%
|
120.00
|
124.50
|
120.00
|
123.50
|
123.50
|
16.39
|
27,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|