|
Closing price on 2/19/2008
|
|
| Open |
63.00 |
| High |
67.00 |
| Low |
63.00 |
| Volume |
12,200 |
| Split-adjusted Price |
11.02 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2008
|
0.00 / 0.00%
|
63.00
|
67.00
|
63.00
|
66.00
|
66.00
|
11.02
|
12,200
|
|
|
2/18/2008
|
-5.50 / -7.69%
|
69.00
|
69.00
|
64.00
|
66.00
|
66.00
|
11.02
|
14,400
|
|
|
2/15/2008
|
+0.50 / +0.70%
|
72.00
|
72.00
|
69.50
|
71.50
|
71.50
|
11.94
|
7,500
|
|
|
2/14/2008
|
0.00 / 0.00%
|
72.00
|
72.50
|
71.00
|
71.00
|
71.00
|
11.86
|
12,900
|
|
|
2/13/2008
|
-3.00 / -4.05%
|
74.90
|
74.90
|
71.00
|
71.00
|
71.00
|
11.86
|
26,300
|
|
|
2/12/2008
|
-5.00 / -6.33%
|
75.00
|
75.00
|
74.00
|
74.00
|
74.00
|
12.36
|
18,400
|
|
|
2/1/2008
|
+4.00 / +5.33%
|
75.00
|
80.00
|
74.90
|
79.00
|
79.00
|
13.19
|
41,500
|
|
|
1/31/2008
|
-0.70 / -0.92%
|
77.00
|
77.00
|
72.50
|
75.00
|
75.00
|
12.53
|
18,600
|
|
|
1/30/2008
|
+5.70 / +8.14%
|
73.00
|
75.70
|
73.00
|
75.70
|
75.70
|
12.64
|
39,300
|
|
|
1/29/2008
|
+3.50 / +5.26%
|
67.00
|
70.50
|
66.90
|
70.00
|
70.00
|
11.69
|
25,800
|
|
|
1/28/2008
|
-0.60 / -0.89%
|
66.60
|
67.00
|
65.00
|
66.50
|
66.50
|
11.11
|
6,100
|
|
|
1/25/2008
|
+2.10 / +3.23%
|
65.00
|
67.90
|
65.00
|
67.10
|
67.10
|
11.21
|
19,300
|
|
|
1/24/2008
|
-1.70 / -2.55%
|
67.00
|
68.00
|
62.50
|
65.00
|
65.00
|
10.86
|
18,000
|
|
|
1/23/2008
|
-2.30 / -3.33%
|
65.20
|
68.00
|
64.80
|
66.70
|
66.70
|
11.14
|
11,800
|
|
|
1/22/2008
|
-2.50 / -3.50%
|
69.00
|
70.10
|
68.00
|
69.00
|
69.00
|
11.52
|
20,400
|
|
|
1/21/2008
|
-1.50 / -2.05%
|
71.50
|
71.60
|
69.90
|
71.50
|
71.50
|
11.94
|
12,300
|
|
|
1/18/2008
|
+3.50 / +5.04%
|
70.70
|
73.60
|
70.00
|
73.00
|
73.00
|
12.19
|
21,900
|
|
|
1/17/2008
|
+0.10 / +0.14%
|
70.00
|
74.00
|
65.00
|
69.50
|
69.50
|
11.61
|
56,600
|
|
|
1/16/2008
|
+5.40 / +8.44%
|
65.00
|
69.40
|
64.00
|
69.40
|
69.40
|
11.59
|
13,800
|
|
|
1/15/2008
|
-2.00 / -3.03%
|
63.50
|
64.00
|
63.10
|
64.00
|
64.00
|
10.69
|
79,500
|
|
|
1/14/2008
|
-7.20 / -9.84%
|
74.00
|
74.00
|
66.00
|
66.00
|
66.00
|
11.02
|
15,000
|
|
|
1/11/2008
|
+1.20 / +1.67%
|
73.00
|
74.00
|
73.00
|
73.20
|
73.20
|
12.23
|
13,300
|
|
|
1/10/2008
|
-2.00 / -2.70%
|
73.00
|
75.00
|
70.00
|
72.00
|
72.00
|
12.03
|
10,200
|
|
|
1/9/2008
|
+1.00 / +1.37%
|
77.00
|
77.00
|
74.00
|
74.00
|
74.00
|
12.36
|
7,800
|
|
|
1/8/2008
|
-1.10 / -1.48%
|
75.50
|
76.70
|
73.00
|
73.00
|
73.00
|
12.19
|
22,700
|
|
|
1/7/2008
|
-5.90 / -7.38%
|
80.00
|
80.00
|
73.50
|
74.10
|
74.10
|
12.38
|
10,400
|
|
|
1/4/2008
|
0.00 / 0.00%
|
81.00
|
81.00
|
79.00
|
80.00
|
80.00
|
13.36
|
7,900
|
|
|
1/3/2008
|
-3.00 / -3.61%
|
83.00
|
83.00
|
78.10
|
80.00
|
80.00
|
13.36
|
16,200
|
|
|
1/2/2008
|
-1.00 / -1.19%
|
84.50
|
84.50
|
83.00
|
83.00
|
83.00
|
13.86
|
600
|
|
|
12/28/2007
|
+0.90 / +1.08%
|
83.30
|
84.00
|
82.90
|
84.00
|
84.00
|
14.03
|
24,300
|
|
|