|
Closing price on 12/30/2009
|
|
| Open |
34.00 |
| High |
35.50 |
| Low |
33.50 |
| Volume |
113,060 |
| Split-adjusted Price |
6.72 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2009
|
+1.20 / +3.51%
|
34.00
|
35.50
|
33.50
|
35.40
|
35.40
|
6.72
|
113,060
|
|
|
12/29/2009
|
-1.40 / -3.93%
|
34.30
|
35.00
|
34.20
|
34.20
|
34.20
|
6.50
|
131,680
|
|
|
12/28/2009
|
-0.10 / -0.28%
|
34.60
|
36.00
|
34.60
|
35.60
|
35.60
|
6.76
|
111,110
|
|
|
12/25/2009
|
+1.70 / +5.00%
|
35.00
|
35.70
|
34.00
|
35.70
|
35.70
|
6.78
|
365,150
|
|
|
12/24/2009
|
+1.50 / +4.62%
|
31.70
|
34.00
|
31.50
|
34.00
|
34.00
|
6.46
|
113,430
|
|
|
12/23/2009
|
+0.30 / +0.93%
|
32.20
|
32.50
|
31.70
|
32.50
|
32.50
|
6.17
|
61,130
|
|
|
12/22/2009
|
-0.80 / -2.42%
|
33.20
|
33.50
|
31.90
|
32.20
|
32.20
|
6.12
|
81,390
|
|
|
12/21/2009
|
+1.50 / +4.76%
|
32.90
|
33.00
|
32.10
|
33.00
|
33.00
|
6.27
|
42,770
|
|
|
12/18/2009
|
+1.50 / +5.00%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.50
|
5.98
|
89,590
|
|
|
12/17/2009
|
-0.40 / -1.32%
|
29.10
|
30.00
|
28.90
|
30.00
|
30.00
|
5.70
|
74,290
|
|
|
12/16/2009
|
-1.60 / -5.00%
|
30.80
|
31.00
|
30.40
|
30.40
|
30.40
|
5.77
|
58,790
|
|
|
12/15/2009
|
+0.60 / +1.91%
|
31.50
|
32.00
|
30.50
|
32.00
|
32.00
|
6.08
|
84,080
|
|
|
12/14/2009
|
+1.00 / +3.29%
|
29.80
|
31.90
|
29.80
|
31.40
|
31.40
|
5.96
|
108,610
|
|
|
12/11/2009
|
-1.50 / -4.70%
|
30.70
|
31.00
|
30.40
|
30.40
|
30.40
|
5.77
|
187,860
|
|
|
12/10/2009
|
-1.60 / -4.78%
|
34.00
|
34.00
|
31.90
|
31.90
|
31.90
|
6.06
|
172,250
|
|
|
12/9/2009
|
-1.70 / -4.83%
|
34.50
|
34.50
|
33.50
|
33.50
|
33.50
|
6.36
|
185,200
|
|
|
12/8/2009
|
-0.90 / -2.49%
|
36.10
|
36.20
|
35.00
|
35.20
|
35.20
|
6.69
|
102,770
|
|
|
12/7/2009
|
+0.40 / +1.12%
|
35.70
|
36.50
|
35.70
|
36.10
|
36.10
|
6.86
|
68,500
|
|
|
12/4/2009
|
-0.30 / -0.83%
|
36.90
|
36.90
|
35.10
|
35.70
|
35.70
|
6.78
|
80,760
|
|
|
12/3/2009
|
-0.60 / -1.64%
|
35.70
|
37.00
|
35.20
|
36.00
|
36.00
|
6.84
|
69,010
|
|
|
12/2/2009
|
-1.90 / -4.94%
|
37.50
|
38.50
|
36.60
|
36.60
|
36.60
|
6.95
|
122,230
|
|
|
12/1/2009
|
0.00 / 0.00%
|
38.80
|
39.70
|
38.50
|
38.50
|
38.50
|
7.31
|
114,020
|
|
|
11/30/2009
|
+1.60 / +4.34%
|
37.20
|
38.50
|
36.80
|
38.50
|
38.50
|
7.31
|
162,490
|
|
|
11/27/2009
|
0.00 / 0.00%
|
35.10
|
38.70
|
35.10
|
36.90
|
36.90
|
7.01
|
427,330
|
|
|
11/26/2009
|
-1.90 / -4.90%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
7.01
|
93,100
|
|
|
11/25/2009
|
-2.00 / -4.90%
|
40.50
|
40.50
|
38.80
|
38.80
|
38.80
|
7.37
|
416,430
|
|
|
11/24/2009
|
-0.30 / -0.73%
|
40.80
|
42.00
|
40.50
|
40.80
|
40.80
|
7.75
|
320,900
|
|
|
11/23/2009
|
-2.00 / -4.64%
|
43.10
|
43.10
|
41.10
|
41.10
|
41.10
|
7.81
|
338,500
|
|
|
11/20/2009
|
-1.90 / -4.22%
|
44.40
|
45.00
|
42.80
|
43.10
|
43.10
|
8.19
|
505,150
|
|
|
11/19/2009
|
+2.10 / +4.90%
|
43.00
|
45.00
|
42.30
|
45.00
|
45.00
|
8.55
|
840,090
|
|
|