|
|
Closing price on 12/3/2010
|
|
| Open |
22.70 |
| High |
22.80 |
| Low |
22.50 |
| Volume |
42,170 |
| Split-adjusted Price |
4.51 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/11/2010
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
4.02
|
10,400
|
|
|
11/10/2010
|
-0.80 / -3.79%
|
21.00
|
21.00
|
20.20
|
20.30
|
20.30
|
4.02
|
33,110
|
|
|
11/9/2010
|
-0.90 / -4.09%
|
21.20
|
21.90
|
21.10
|
21.10
|
21.10
|
4.17
|
49,120
|
|
|
11/8/2010
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.60
|
22.00
|
22.00
|
4.35
|
8,290
|
|
|
11/5/2010
|
0.00 / 0.00%
|
22.40
|
22.40
|
21.60
|
22.10
|
22.10
|
4.37
|
9,290
|
|
|
11/4/2010
|
+0.60 / +2.79%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
4.37
|
5,050
|
|
|
11/3/2010
|
-1.00 / -4.44%
|
22.50
|
22.50
|
21.50
|
21.50
|
21.50
|
4.25
|
55,940
|
|
|
11/2/2010
|
-0.40 / -1.75%
|
23.10
|
23.10
|
22.00
|
22.50
|
22.50
|
4.45
|
8,030
|
|
|
11/1/2010
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.00
|
22.90
|
22.90
|
4.53
|
5,400
|
|
|
10/29/2010
|
+0.40 / +1.78%
|
22.50
|
23.00
|
21.80
|
22.90
|
22.90
|
4.53
|
57,480
|
|
|
10/28/2010
|
+0.20 / +0.90%
|
22.60
|
22.60
|
21.70
|
22.50
|
22.50
|
4.45
|
5,860
|
|
|
10/27/2010
|
-0.60 / -2.62%
|
22.90
|
22.90
|
22.30
|
22.30
|
22.30
|
4.41
|
2,830
|
|
|
10/26/2010
|
-0.50 / -2.14%
|
23.60
|
23.90
|
22.40
|
22.90
|
22.90
|
4.53
|
90,870
|
|
|
10/25/2010
|
+0.20 / +0.86%
|
23.50
|
23.50
|
22.40
|
23.40
|
23.40
|
4.63
|
7,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|