|
Closing price on 2/1/2012
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
17.20 |
| Volume |
10,000 |
| Split-adjusted Price |
3.67 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2012
|
-0.90 / -4.97%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
3.67
|
10,000
|
|
|
1/31/2012
|
-0.90 / -4.74%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
3.87
|
550
|
|
|
1/30/2012
|
+0.90 / +4.97%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.06
|
1,000
|
|
|
1/20/2012
|
+0.30 / +1.69%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
3.87
|
2,000
|
|
|
1/19/2012
|
+0.50 / +2.89%
|
17.30
|
17.80
|
17.30
|
17.80
|
17.80
|
3.80
|
1,500
|
|
|
1/18/2012
|
-0.40 / -2.26%
|
18.00
|
18.00
|
17.00
|
17.30
|
17.30
|
3.70
|
11,230
|
|
|
1/17/2012
|
-0.40 / -2.21%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
3.78
|
1,000
|
|
|
1/16/2012
|
-0.90 / -4.74%
|
18.10
|
18.20
|
18.10
|
18.10
|
18.10
|
3.87
|
180
|
|
|
1/13/2012
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.06
|
6,000
|
|
|
1/12/2012
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.50
|
3.95
|
2,010
|
|
|
1/11/2012
|
+0.10 / +0.54%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
3.97
|
3,000
|
|
|
1/10/2012
|
0.00 / 0.00%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
3.95
|
2,010
|
|
|
1/9/2012
|
0.00 / 0.00%
|
17.70
|
18.50
|
17.60
|
18.50
|
18.50
|
3.95
|
700
|
|
|
1/6/2012
|
-0.80 / -4.15%
|
19.00
|
19.20
|
18.50
|
18.50
|
18.50
|
3.95
|
2,550
|
|
|
1/5/2012
|
+0.90 / +4.89%
|
17.50
|
19.30
|
17.50
|
19.30
|
19.30
|
4.12
|
12,570
|
|
|
1/4/2012
|
+0.40 / +2.22%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
3.93
|
20
|
|
|
1/3/2012
|
+0.50 / +2.86%
|
17.00
|
18.00
|
17.00
|
18.00
|
18.00
|
3.85
|
2,300
|
|
|
12/30/2011
|
-0.40 / -2.23%
|
17.60
|
17.60
|
17.20
|
17.50
|
17.50
|
3.74
|
114,890
|
|
|
12/29/2011
|
-0.10 / -0.56%
|
17.10
|
18.00
|
17.10
|
17.90
|
17.90
|
3.82
|
80,490
|
|
|
12/28/2011
|
+0.20 / +1.12%
|
17.80
|
18.20
|
17.10
|
18.00
|
18.00
|
3.85
|
104,020
|
|
|
12/27/2011
|
-0.90 / -4.81%
|
17.80
|
18.70
|
17.80
|
17.80
|
17.80
|
3.80
|
19,230
|
|
|
12/26/2011
|
-0.10 / -0.53%
|
17.90
|
19.50
|
17.90
|
18.70
|
18.70
|
4.00
|
74,270
|
|
|
12/23/2011
|
-0.90 / -4.57%
|
19.70
|
19.80
|
18.80
|
18.80
|
18.80
|
4.02
|
3,900
|
|
|
12/22/2011
|
-0.30 / -1.50%
|
19.10
|
19.70
|
19.00
|
19.70
|
19.70
|
4.21
|
5,710
|
|
|
12/21/2011
|
+0.10 / +0.50%
|
20.30
|
20.30
|
19.50
|
20.00
|
20.00
|
4.27
|
36,600
|
|
|
12/20/2011
|
+0.20 / +1.02%
|
19.00
|
20.10
|
19.00
|
19.90
|
19.90
|
4.25
|
36,100
|
|
|
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
|
|
|