|
Closing price on 2/25/2009
|
|
| Open |
10.20 |
| High |
10.90 |
| Low |
10.20 |
| Volume |
14,500 |
| Split-adjusted Price |
1.98 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2009
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.90
|
1.98
|
14,500
|
|
|
2/24/2009
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
1.85
|
2,600
|
|
|
2/23/2009
|
-0.40 / -3.77%
|
10.60
|
10.60
|
9.90
|
10.20
|
10.20
|
1.85
|
37,500
|
|
|
2/20/2009
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.60
|
1.93
|
7,600
|
|
|
2/19/2009
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.70
|
1.95
|
2,400
|
|
|
2/18/2009
|
-0.50 / -4.46%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
1.95
|
6,900
|
|
|
2/17/2009
|
0.00 / 0.00%
|
10.60
|
11.50
|
10.60
|
11.20
|
11.20
|
2.04
|
7,200
|
|
|
2/16/2009
|
+0.20 / +1.82%
|
11.70
|
11.70
|
11.10
|
11.20
|
11.20
|
2.04
|
1,800
|
|
|
2/13/2009
|
0.00 / 0.00%
|
10.60
|
11.20
|
10.60
|
11.00
|
11.00
|
2.00
|
10,700
|
|
|
2/12/2009
|
+0.30 / +2.80%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
2.00
|
3,800
|
|
|
2/11/2009
|
+0.10 / +0.94%
|
11.00
|
11.20
|
10.70
|
10.70
|
10.70
|
1.95
|
7,100
|
|
|
2/10/2009
|
-0.40 / -3.64%
|
11.50
|
11.50
|
10.50
|
10.60
|
10.60
|
1.93
|
4,300
|
|
|
2/9/2009
|
+0.70 / +6.80%
|
11.00
|
11.20
|
10.70
|
11.00
|
11.00
|
2.00
|
6,500
|
|
|
2/6/2009
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
1.87
|
1,700
|
|
|
2/5/2009
|
-0.60 / -5.45%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
1.89
|
8,700
|
|
|
2/4/2009
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
2.00
|
2,300
|
|
|
2/3/2009
|
-0.20 / -1.79%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
2.00
|
4,500
|
|
|
2/2/2009
|
-0.70 / -5.88%
|
12.00
|
12.00
|
11.20
|
11.20
|
11.20
|
2.04
|
800
|
|
|
1/23/2009
|
+0.60 / +5.31%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2.16
|
100
|
|
|
1/22/2009
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
2.05
|
3,300
|
|
|
1/21/2009
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.40
|
2.07
|
2,400
|
|
|
1/20/2009
|
-0.40 / -3.45%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.04
|
2,100
|
|
|
1/19/2009
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.11
|
2,000
|
|
|
1/16/2009
|
-0.30 / -2.52%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.60
|
2.11
|
2,200
|
|
|
1/15/2009
|
-0.50 / -4.03%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
2.16
|
4,400
|
|
|
1/14/2009
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.40
|
2.25
|
8,600
|
|
|
1/13/2009
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.00
|
12.40
|
12.40
|
2.25
|
19,900
|
|
|
1/12/2009
|
-0.20 / -1.60%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.30
|
2.24
|
7,100
|
|
|
1/9/2009
|
+0.50 / +4.17%
|
12.30
|
12.50
|
12.10
|
12.50
|
12.50
|
2.27
|
16,500
|
|
|
1/8/2009
|
-0.50 / -4.00%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.00
|
2.18
|
10,900
|
|
|