|
Closing price on 12/23/2010
|
|
| Open |
24.10 |
| High |
24.10 |
| Low |
23.10 |
| Volume |
9,630 |
| Split-adjusted Price |
4.57 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2010
|
-1.10 / -4.55%
|
24.10
|
24.10
|
23.10
|
23.10
|
23.10
|
4.57
|
9,630
|
|
|
12/22/2010
|
+0.10 / +0.41%
|
24.20
|
24.30
|
24.00
|
24.20
|
24.20
|
4.79
|
21,540
|
|
|
12/21/2010
|
+0.10 / +0.42%
|
23.90
|
24.10
|
23.80
|
24.10
|
24.10
|
4.77
|
37,300
|
|
|
12/20/2010
|
-0.10 / -0.41%
|
23.50
|
24.50
|
23.00
|
24.00
|
24.00
|
4.75
|
25,770
|
|
|
12/17/2010
|
+0.60 / +2.55%
|
23.50
|
24.10
|
23.00
|
24.10
|
24.10
|
4.77
|
18,800
|
|
|
12/16/2010
|
-0.40 / -1.67%
|
23.00
|
23.70
|
22.80
|
23.50
|
23.50
|
4.65
|
68,040
|
|
|
12/15/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
22.90
|
23.90
|
23.90
|
4.73
|
46,860
|
|
|
12/14/2010
|
-0.80 / -3.24%
|
23.50
|
24.00
|
23.50
|
23.90
|
23.90
|
4.73
|
58,310
|
|
|
12/13/2010
|
+1.00 / +4.22%
|
24.60
|
24.80
|
24.00
|
24.70
|
24.70
|
4.89
|
42,600
|
|
|
12/10/2010
|
+1.10 / +4.87%
|
23.10
|
23.70
|
22.70
|
23.70
|
23.70
|
4.69
|
45,810
|
|
|
12/9/2010
|
+0.90 / +4.15%
|
22.50
|
22.60
|
22.00
|
22.60
|
22.60
|
4.47
|
20,280
|
|
|
12/8/2010
|
-1.10 / -4.82%
|
23.00
|
23.00
|
21.70
|
21.70
|
21.70
|
4.29
|
20,260
|
|
|
12/7/2010
|
-1.10 / -4.60%
|
24.90
|
24.90
|
22.80
|
22.80
|
22.80
|
4.51
|
25,360
|
|
|
12/6/2010
|
+1.10 / +4.82%
|
22.80
|
23.90
|
22.80
|
23.90
|
23.90
|
4.73
|
27,540
|
|
|
12/3/2010
|
+1.00 / +4.59%
|
22.70
|
22.80
|
22.50
|
22.80
|
22.80
|
4.51
|
42,170
|
|
|
12/2/2010
|
+0.80 / +3.81%
|
20.30
|
22.00
|
20.30
|
21.80
|
21.80
|
4.31
|
25,780
|
|
|
12/1/2010
|
+0.10 / +0.48%
|
21.50
|
21.50
|
20.60
|
21.00
|
21.00
|
4.15
|
9,620
|
|
|
11/30/2010
|
+0.90 / +4.50%
|
20.90
|
21.00
|
20.90
|
20.90
|
20.90
|
4.13
|
63,650
|
|
|
11/29/2010
|
-0.80 / -3.85%
|
20.80
|
20.80
|
19.90
|
20.00
|
20.00
|
3.96
|
14,720
|
|
|
11/26/2010
|
-0.10 / -0.48%
|
21.30
|
21.30
|
20.00
|
20.80
|
20.80
|
4.11
|
10,980
|
|
|
11/25/2010
|
+0.50 / +2.45%
|
20.40
|
21.30
|
20.00
|
20.90
|
20.90
|
4.13
|
8,890
|
|
|
11/24/2010
|
+0.20 / +0.99%
|
19.20
|
20.40
|
19.20
|
20.40
|
20.40
|
4.04
|
8,290
|
|
|
11/23/2010
|
+0.40 / +2.02%
|
20.30
|
20.30
|
19.80
|
20.20
|
20.20
|
4.00
|
5,100
|
|
|
11/22/2010
|
-0.50 / -2.46%
|
19.50
|
19.80
|
19.40
|
19.80
|
19.80
|
3.92
|
5,690
|
|
|
11/19/2010
|
-0.10 / -0.49%
|
20.70
|
20.70
|
20.20
|
20.30
|
20.30
|
4.02
|
6,970
|
|
|
11/18/2010
|
+0.60 / +3.03%
|
19.90
|
20.50
|
19.90
|
20.40
|
20.40
|
4.04
|
6,180
|
|
|
11/17/2010
|
+0.40 / +2.06%
|
19.80
|
19.80
|
18.90
|
19.80
|
19.80
|
3.92
|
2,110
|
|
|
11/16/2010
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.40
|
19.40
|
19.40
|
3.84
|
5,160
|
|
|
11/15/2010
|
+0.10 / +0.52%
|
19.80
|
19.80
|
18.50
|
19.50
|
19.50
|
3.86
|
83,500
|
|
|
11/12/2010
|
-0.90 / -4.43%
|
19.70
|
19.70
|
19.30
|
19.40
|
19.40
|
3.84
|
16,070
|
|
|