Closing price on 2/21/2011
|
|
Open |
21.60 |
High |
21.60 |
Low |
21.60 |
Volume |
2,310 |
Split-adjusted Price |
4.37 |
|
|
SVC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2011
|
-1.10 / -4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
4.37
|
2,310
|
|
2/18/2011
|
-1.10 / -4.62%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
4.59
|
30
|
|
2/17/2011
|
-0.20 / -0.83%
|
23.00
|
23.80
|
22.90
|
23.80
|
23.80
|
4.81
|
3,670
|
|
2/16/2011
|
-0.50 / -2.04%
|
23.50
|
24.00
|
23.50
|
24.00
|
24.00
|
4.85
|
3,530
|
|
2/15/2011
|
0.00 / 0.00%
|
23.50
|
24.50
|
23.50
|
24.50
|
24.50
|
4.96
|
2,500
|
|
2/14/2011
|
-0.30 / -1.21%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.50
|
4.96
|
5,100
|
|
2/11/2011
|
-0.40 / -1.59%
|
24.50
|
24.80
|
24.00
|
24.80
|
24.80
|
5.02
|
18,670
|
|
2/10/2011
|
+0.10 / +0.40%
|
24.90
|
25.20
|
24.90
|
25.20
|
25.20
|
5.10
|
4,440
|
|
2/9/2011
|
+1.00 / +4.15%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
5.08
|
1,300
|
|
2/8/2011
|
-0.90 / -3.60%
|
26.00
|
26.00
|
24.10
|
24.10
|
24.10
|
4.88
|
4,010
|
|
1/28/2011
|
+1.10 / +4.60%
|
24.80
|
25.00
|
24.80
|
25.00
|
25.00
|
5.06
|
20,010
|
|
1/27/2011
|
+0.70 / +3.02%
|
23.20
|
23.90
|
23.20
|
23.90
|
23.90
|
4.83
|
9,130
|
|
1/26/2011
|
-0.20 / -0.85%
|
23.40
|
23.40
|
23.20
|
23.20
|
23.20
|
4.69
|
2,400
|
|
1/25/2011
|
0.00 / 0.00%
|
22.30
|
23.40
|
22.30
|
23.40
|
23.40
|
4.73
|
3,010
|
|
1/24/2011
|
-0.10 / -0.43%
|
23.50
|
23.50
|
22.40
|
23.40
|
23.40
|
4.73
|
2,310
|
|
1/21/2011
|
0.00 / 0.00%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
4.75
|
4,530
|
|
1/20/2011
|
+0.50 / +2.17%
|
22.30
|
23.50
|
22.30
|
23.50
|
23.50
|
4.75
|
14,390
|
|
1/19/2011
|
+0.50 / +2.22%
|
22.60
|
23.00
|
22.50
|
23.00
|
23.00
|
4.65
|
43,640
|
|
1/18/2011
|
+0.10 / +0.45%
|
23.30
|
23.30
|
22.40
|
22.50
|
22.50
|
4.55
|
14,500
|
|
1/17/2011
|
0.00 / 0.00%
|
23.30
|
23.50
|
22.00
|
22.40
|
22.40
|
4.53
|
8,150
|
|
1/14/2011
|
+0.10 / +0.45%
|
22.70
|
22.70
|
22.40
|
22.40
|
22.40
|
4.53
|
1,920
|
|
1/13/2011
|
-0.30 / -1.33%
|
23.60
|
23.60
|
22.30
|
22.30
|
22.30
|
4.51
|
5,070
|
|
1/12/2011
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.60
|
4.57
|
1,530
|
|
1/11/2011
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.30
|
22.60
|
22.60
|
4.57
|
6,210
|
|
1/10/2011
|
-0.90 / -3.83%
|
23.20
|
24.00
|
22.60
|
22.60
|
22.60
|
4.47
|
1,940
|
|
1/7/2011
|
+0.20 / +0.86%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
4.65
|
2,500
|
|
1/6/2011
|
-0.70 / -2.92%
|
24.00
|
24.50
|
23.30
|
23.30
|
23.30
|
4.61
|
8,420
|
|
1/5/2011
|
-1.20 / -4.76%
|
25.20
|
25.20
|
24.00
|
24.00
|
24.00
|
4.75
|
4,520
|
|
1/4/2011
|
+0.20 / +0.80%
|
25.50
|
25.50
|
25.20
|
25.20
|
25.20
|
4.98
|
2,030
|
|
12/31/2010
|
-0.50 / -1.96%
|
25.50
|
25.50
|
24.40
|
25.00
|
25.00
|
4.95
|
54,790
|
|
|