|
Closing price on 11/7/2012
|
|
| Open |
8.20 |
| High |
8.70 |
| Low |
8.20 |
| Volume |
56,800 |
| Split-adjusted Price |
2.12 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2012
|
+0.20 / +2.38%
|
8.20
|
8.70
|
8.20
|
8.60
|
8.60
|
2.12
|
56,800
|
|
|
11/6/2012
|
+0.10 / +1.20%
|
8.60
|
8.60
|
8.20
|
8.40
|
8.40
|
2.08
|
12,830
|
|
|
11/5/2012
|
+0.30 / +3.75%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
2.05
|
11,050
|
|
|
11/2/2012
|
-0.30 / -3.61%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.00
|
1.98
|
49,290
|
|
|
11/1/2012
|
-0.20 / -2.35%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.30
|
2.05
|
14,500
|
|
|
10/31/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.50
|
2.10
|
420,790
|
|
|
10/30/2012
|
-0.20 / -2.30%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
2.10
|
43,180
|
|
|
10/29/2012
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
2.15
|
18,900
|
|
|
10/26/2012
|
-0.10 / -1.15%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.60
|
2.12
|
50,010
|
|
|
10/25/2012
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
2.15
|
29,690
|
|
|
10/24/2012
|
+0.40 / +4.65%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
2.22
|
90,460
|
|
|
10/23/2012
|
+0.40 / +4.88%
|
8.30
|
8.60
|
8.00
|
8.60
|
8.60
|
2.12
|
1,056,580
|
|
|
10/22/2012
|
-0.40 / -4.65%
|
8.30
|
8.50
|
8.20
|
8.20
|
8.20
|
2.03
|
98,090
|
|
|
10/19/2012
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.30
|
8.60
|
8.60
|
2.12
|
127,760
|
|
|
10/18/2012
|
-0.30 / -3.37%
|
8.80
|
9.00
|
8.50
|
8.60
|
8.60
|
2.12
|
115,510
|
|
|
10/17/2012
|
-0.30 / -3.26%
|
9.50
|
9.50
|
8.80
|
8.90
|
8.90
|
2.20
|
38,450
|
|
|
10/16/2012
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
2.27
|
7,470
|
|
|
10/15/2012
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
2.22
|
11,080
|
|
|
10/12/2012
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
2.22
|
5,160
|
|
|
10/11/2012
|
+0.20 / +2.30%
|
8.50
|
9.10
|
8.50
|
8.90
|
8.90
|
2.20
|
16,910
|
|
|
10/10/2012
|
-0.20 / -2.25%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.70
|
2.15
|
8,020
|
|
|
10/9/2012
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.70
|
8.90
|
8.90
|
2.20
|
5,800
|
|
|
10/8/2012
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.60
|
8.90
|
8.90
|
2.20
|
13,160
|
|
|
10/5/2012
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.22
|
10
|
|
|
10/4/2012
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
2.17
|
20,180
|
|
|
10/3/2012
|
+0.20 / +2.33%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
2.17
|
1,360
|
|
|
10/2/2012
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
2.12
|
17,150
|
|
|
10/1/2012
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.40
|
2.08
|
12,430
|
|
|
9/28/2012
|
-0.30 / -3.30%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.80
|
2.17
|
23,620
|
|
|
9/27/2012
|
-0.30 / -3.19%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.10
|
2.25
|
27,840
|
|
|