|
Closing price on 12/19/2011
|
|
| Open |
19.40 |
| High |
19.80 |
| Low |
18.50 |
| Volume |
130,720 |
| Split-adjusted Price |
4.21 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2011
|
+0.60 / +3.14%
|
19.40
|
19.80
|
18.50
|
19.70
|
19.70
|
4.21
|
130,720
|
|
|
12/16/2011
|
+0.50 / +2.69%
|
18.60
|
19.10
|
18.50
|
19.10
|
19.10
|
4.08
|
70,600
|
|
|
12/15/2011
|
+0.70 / +3.91%
|
17.40
|
18.60
|
17.10
|
18.60
|
18.60
|
3.97
|
128,800
|
|
|
12/14/2011
|
+0.50 / +2.87%
|
16.70
|
17.90
|
16.70
|
17.90
|
17.90
|
3.82
|
27,000
|
|
|
12/13/2011
|
+0.80 / +4.82%
|
17.00
|
17.40
|
15.90
|
17.40
|
17.40
|
3.72
|
41,700
|
|
|
12/12/2011
|
+0.60 / +3.75%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.55
|
5,000
|
|
|
12/9/2011
|
-0.80 / -4.76%
|
16.00
|
17.00
|
16.00
|
16.00
|
16.00
|
3.42
|
12,560
|
|
|
12/8/2011
|
+0.40 / +2.44%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3.59
|
30,020
|
|
|
12/7/2011
|
+0.10 / +0.61%
|
16.50
|
16.50
|
15.50
|
16.40
|
16.40
|
3.50
|
5,220
|
|
|
12/6/2011
|
+0.70 / +4.49%
|
15.50
|
16.30
|
15.50
|
16.30
|
16.30
|
3.48
|
3,000
|
|
|
12/5/2011
|
+0.70 / +4.70%
|
15.00
|
15.60
|
14.90
|
15.60
|
15.60
|
3.33
|
2,030
|
|
|
12/2/2011
|
-0.50 / -3.25%
|
14.70
|
15.00
|
14.70
|
14.90
|
14.90
|
3.18
|
10,240
|
|
|
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
|
|
|