|
|
Closing price on 2/12/2010
|
|
| Open |
32.80 |
| High |
32.80 |
| Low |
31.50 |
| Volume |
19,630 |
| Split-adjusted Price |
6.26 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2010
|
+0.50 / +1.56%
|
32.80
|
32.80
|
31.50
|
32.50
|
32.50
|
6.26
|
19,630
|
|
|
2/11/2010
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
6.16
|
6,810
|
|
|
2/10/2010
|
+1.40 / +4.58%
|
31.50
|
32.00
|
30.80
|
32.00
|
32.00
|
6.16
|
23,620
|
|
|
2/9/2010
|
-0.70 / -2.24%
|
31.10
|
31.20
|
30.60
|
30.60
|
30.60
|
5.89
|
46,770
|
|
|
2/8/2010
|
-0.70 / -2.19%
|
31.30
|
31.70
|
31.20
|
31.30
|
31.30
|
6.03
|
29,190
|
|
|
2/5/2010
|
-1.10 / -3.32%
|
32.00
|
32.80
|
31.80
|
32.00
|
32.00
|
6.16
|
52,410
|
|
|
2/4/2010
|
+0.60 / +1.85%
|
32.50
|
33.10
|
32.50
|
33.10
|
33.10
|
6.37
|
88,300
|
|
|
2/3/2010
|
+0.50 / +1.56%
|
32.40
|
32.50
|
32.00
|
32.50
|
32.50
|
6.26
|
65,930
|
|
|
2/2/2010
|
+0.50 / +1.59%
|
32.00
|
32.60
|
31.50
|
32.00
|
32.00
|
6.16
|
72,130
|
|
|
2/1/2010
|
+0.10 / +0.32%
|
31.20
|
31.80
|
31.00
|
31.50
|
31.50
|
6.07
|
24,830
|
|
|
1/29/2010
|
+0.10 / +0.32%
|
30.80
|
31.40
|
30.60
|
31.40
|
31.40
|
6.05
|
51,960
|
|
|
1/28/2010
|
-0.20 / -0.63%
|
30.60
|
31.50
|
30.60
|
31.30
|
31.30
|
6.03
|
45,540
|
|
|
1/27/2010
|
-1.00 / -3.08%
|
32.80
|
32.90
|
30.90
|
31.50
|
31.50
|
6.07
|
138,990
|
|
|
1/26/2010
|
+1.50 / +4.84%
|
32.00
|
32.50
|
31.60
|
32.50
|
32.50
|
6.26
|
122,220
|
|
|
1/25/2010
|
0.00 / 0.00%
|
30.60
|
31.50
|
30.60
|
31.00
|
31.00
|
5.97
|
45,550
|
|
|
1/22/2010
|
+0.30 / +0.98%
|
30.70
|
32.00
|
30.20
|
31.00
|
31.00
|
5.97
|
92,060
|
|
|
1/21/2010
|
-1.50 / -4.66%
|
31.00
|
32.20
|
30.60
|
30.70
|
30.70
|
5.91
|
170,140
|
|
|
1/20/2010
|
-1.60 / -4.73%
|
34.00
|
34.00
|
32.20
|
32.20
|
32.20
|
6.20
|
190,570
|
|
|
1/19/2010
|
+1.00 / +3.05%
|
33.00
|
33.90
|
32.80
|
33.80
|
33.80
|
6.51
|
206,820
|
|
|
1/18/2010
|
-1.70 / -4.93%
|
33.40
|
34.00
|
32.80
|
32.80
|
32.80
|
6.32
|
201,250
|
|
|
1/15/2010
|
-1.50 / -4.17%
|
36.00
|
36.00
|
34.20
|
34.50
|
34.50
|
6.64
|
156,640
|
|
|
1/14/2010
|
-1.20 / -3.23%
|
37.20
|
37.60
|
35.60
|
36.00
|
36.00
|
6.93
|
179,460
|
|
|
1/13/2010
|
+1.10 / +3.05%
|
35.10
|
37.20
|
33.90
|
37.20
|
37.20
|
7.16
|
561,030
|
|
|
1/12/2010
|
-1.90 / -5.00%
|
38.00
|
38.00
|
36.10
|
36.10
|
36.10
|
6.86
|
133,720
|
|
|
1/11/2010
|
-0.10 / -0.26%
|
38.90
|
39.00
|
36.50
|
38.00
|
38.00
|
7.22
|
175,150
|
|
|
1/8/2010
|
-2.00 / -4.99%
|
42.10
|
42.10
|
38.10
|
38.10
|
38.10
|
7.24
|
415,570
|
|
|
1/7/2010
|
+1.90 / +4.97%
|
39.50
|
40.10
|
38.30
|
40.10
|
40.10
|
7.62
|
1,198,090
|
|
|
1/6/2010
|
+0.10 / +0.26%
|
38.10
|
39.30
|
37.70
|
38.20
|
38.20
|
7.26
|
186,760
|
|
|
1/5/2010
|
+0.30 / +0.79%
|
39.30
|
39.60
|
37.80
|
38.10
|
38.10
|
7.24
|
397,270
|
|
|
1/4/2010
|
+1.80 / +5.00%
|
36.90
|
37.80
|
36.90
|
37.80
|
37.80
|
7.18
|
299,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|