|
Closing price on 12/17/2008
|
|
| Open |
12.00 |
| High |
12.40 |
| Low |
11.50 |
| Volume |
18,100 |
| Split-adjusted Price |
2.18 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2008
|
+0.70 / +6.19%
|
12.00
|
12.40
|
11.50
|
12.00
|
12.00
|
2.18
|
18,100
|
|
|
12/16/2008
|
-0.40 / -3.42%
|
11.70
|
12.10
|
11.30
|
11.30
|
11.30
|
2.05
|
33,500
|
|
|
12/15/2008
|
+0.10 / +0.86%
|
11.30
|
11.70
|
11.00
|
11.70
|
11.70
|
2.13
|
5,600
|
|
|
12/12/2008
|
+0.80 / +7.41%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.60
|
2.02
|
14,800
|
|
|
12/11/2008
|
-0.10 / -0.92%
|
10.70
|
11.00
|
10.50
|
10.80
|
10.80
|
1.88
|
9,400
|
|
|
12/10/2008
|
-0.60 / -5.22%
|
11.50
|
11.50
|
10.90
|
10.90
|
10.90
|
1.90
|
6,300
|
|
|
12/9/2008
|
-0.40 / -3.36%
|
11.50
|
11.90
|
11.50
|
11.50
|
11.50
|
2.00
|
3,500
|
|
|
12/8/2008
|
-1.00 / -7.75%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.90
|
2.07
|
2,300
|
|
|
12/5/2008
|
-0.10 / -0.77%
|
12.60
|
12.90
|
12.30
|
12.90
|
12.90
|
2.24
|
7,000
|
|
|
12/4/2008
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.26
|
2,500
|
|
|
12/3/2008
|
-0.50 / -3.70%
|
13.00
|
13.00
|
12.90
|
13.00
|
13.00
|
2.26
|
4,700
|
|
|
12/2/2008
|
+0.30 / +2.27%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.35
|
500
|
|
|
12/1/2008
|
-0.70 / -5.04%
|
13.70
|
13.70
|
13.20
|
13.20
|
13.20
|
2.30
|
3,000
|
|
|
11/28/2008
|
+0.90 / +6.92%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.90
|
2.42
|
18,600
|
|
|
11/27/2008
|
-0.90 / -6.47%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.26
|
4,300
|
|
|
11/26/2008
|
+0.40 / +2.96%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
2.42
|
4,100
|
|
|
11/25/2008
|
+0.70 / +5.47%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.50
|
2.35
|
12,100
|
|
|
11/24/2008
|
+0.40 / +3.23%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.80
|
2.23
|
1,500
|
|
|
11/21/2008
|
-0.40 / -3.13%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.40
|
2.16
|
15,400
|
|
|
11/20/2008
|
-0.40 / -3.03%
|
13.20
|
13.20
|
12.50
|
12.80
|
12.80
|
2.23
|
14,700
|
|
|
11/19/2008
|
-0.40 / -2.94%
|
14.00
|
14.00
|
13.10
|
13.20
|
13.20
|
2.30
|
6,100
|
|
|
11/18/2008
|
-0.60 / -4.23%
|
14.20
|
14.20
|
13.60
|
13.60
|
13.60
|
2.37
|
19,200
|
|
|
11/17/2008
|
-0.20 / -1.39%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.47
|
7,200
|
|
|
11/14/2008
|
+0.10 / +0.70%
|
14.20
|
14.40
|
13.90
|
14.40
|
14.40
|
2.50
|
2,900
|
|
|
11/13/2008
|
+0.30 / +2.14%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.30
|
2.49
|
4,700
|
|
|
11/12/2008
|
-0.30 / -2.10%
|
13.70
|
14.00
|
13.70
|
14.00
|
14.00
|
2.43
|
2,100
|
|
|
11/11/2008
|
-0.70 / -4.67%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.49
|
1,500
|
|
|
11/10/2008
|
+0.70 / +4.90%
|
14.30
|
15.20
|
13.50
|
15.00
|
15.00
|
2.61
|
7,900
|
|
|
11/7/2008
|
-0.50 / -3.38%
|
14.30
|
14.80
|
14.30
|
14.30
|
14.30
|
2.49
|
15,500
|
|
|
11/6/2008
|
-0.80 / -5.13%
|
15.50
|
16.00
|
14.80
|
14.80
|
14.80
|
2.57
|
8,600
|
|
|