|
Closing price on 11/7/2011
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.00 |
| Volume |
1,360 |
| Split-adjusted Price |
3.42 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2011
|
-0.10 / -0.62%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.00
|
3.42
|
1,360
|
|
|
11/4/2011
|
-0.20 / -1.23%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.44
|
20
|
|
|
11/3/2011
|
+0.10 / +0.62%
|
16.00
|
16.40
|
16.00
|
16.30
|
16.30
|
3.48
|
5,990
|
|
|
11/2/2011
|
-0.40 / -2.41%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.20
|
3.46
|
4,260
|
|
|
11/1/2011
|
-0.80 / -4.60%
|
17.20
|
17.20
|
16.60
|
16.60
|
16.60
|
3.55
|
2,640
|
|
|
10/31/2011
|
-0.60 / -3.33%
|
18.50
|
18.50
|
17.40
|
17.40
|
17.40
|
3.72
|
93,670
|
|
|
10/28/2011
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.30
|
18.00
|
18.00
|
3.85
|
3,000
|
|
|
10/27/2011
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.85
|
5,000
|
|
|
10/26/2011
|
0.00 / 0.00%
|
17.30
|
18.00
|
17.30
|
18.00
|
18.00
|
3.85
|
310
|
|
|
10/25/2011
|
+0.30 / +1.69%
|
16.90
|
18.00
|
16.90
|
18.00
|
18.00
|
3.85
|
12,050
|
|
|
10/24/2011
|
-0.80 / -4.32%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
3.78
|
2,450
|
|
|
10/21/2011
|
+0.10 / +0.54%
|
19.00
|
19.00
|
17.80
|
18.50
|
18.50
|
3.95
|
7,120
|
|
|
10/20/2011
|
+0.40 / +2.22%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
3.93
|
2,630
|
|
|
10/19/2011
|
+0.20 / +1.12%
|
17.30
|
18.00
|
17.30
|
18.00
|
18.00
|
3.85
|
310
|
|
|
10/18/2011
|
+0.30 / +1.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
3.80
|
102,030
|
|
|
10/17/2011
|
-0.70 / -3.85%
|
18.30
|
18.50
|
17.50
|
17.50
|
17.50
|
3.74
|
4,010
|
|
|
10/14/2011
|
-0.90 / -4.71%
|
18.20
|
19.20
|
18.20
|
18.20
|
18.20
|
3.89
|
101,200
|
|
|
10/13/2011
|
+0.10 / +0.53%
|
19.10
|
19.10
|
18.10
|
19.10
|
19.10
|
4.08
|
10,500
|
|
|
10/12/2011
|
-0.30 / -1.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.06
|
1,000
|
|
|
10/11/2011
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
4.12
|
4,000
|
|
|
10/10/2011
|
0.00 / 0.00%
|
18.40
|
19.30
|
18.40
|
19.30
|
19.30
|
4.12
|
5,200
|
|
|
10/7/2011
|
+0.30 / +1.58%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
4.12
|
15,200
|
|
|
10/6/2011
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.90
|
19.00
|
19.00
|
4.06
|
5,550
|
|
|
10/5/2011
|
+0.60 / +3.28%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
4.04
|
105,010
|
|
|
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
|
|
|