|
Closing price on 12/1/2011
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
15.40 |
| Volume |
6,890 |
| Split-adjusted Price |
3.29 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2011
|
-0.80 / -4.94%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.29
|
6,890
|
|
|
11/30/2011
|
+0.50 / +3.18%
|
15.20
|
16.20
|
15.20
|
16.20
|
16.20
|
3.46
|
7,050
|
|
|
11/29/2011
|
-0.80 / -4.85%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.70
|
3.35
|
1,610
|
|
|
11/28/2011
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.53
|
60
|
|
|
11/25/2011
|
+0.60 / +3.95%
|
14.60
|
15.80
|
14.50
|
15.80
|
15.80
|
3.38
|
1,780
|
|
|
11/24/2011
|
-0.80 / -5.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.25
|
2,590
|
|
|
11/23/2011
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.42
|
40
|
|
|
11/22/2011
|
+0.60 / +3.95%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.38
|
10
|
|
|
11/21/2011
|
-0.70 / -4.40%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.25
|
8,230
|
|
|
11/18/2011
|
-0.80 / -4.79%
|
15.90
|
16.60
|
15.90
|
15.90
|
15.90
|
3.40
|
15,700
|
|
|
11/17/2011
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
3.57
|
7,110
|
|
|
11/16/2011
|
+0.20 / +1.21%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
3.57
|
2,010
|
|
|
11/15/2011
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.50
|
3.53
|
27,666
|
|
|
11/14/2011
|
+0.40 / +2.48%
|
16.80
|
16.80
|
16.40
|
16.50
|
16.50
|
3.53
|
485,730
|
|
|
11/11/2011
|
-0.80 / -4.73%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.44
|
20
|
|
|
11/10/2011
|
+0.20 / +1.20%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.90
|
3.61
|
1,220
|
|
|
11/9/2011
|
+0.70 / +4.38%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.70
|
3.57
|
123,210
|
|
|
11/8/2011
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.42
|
362,300
|
|
|
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
|
|
|