|
Closing price on 2/26/2013
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.30 |
| Volume |
63,540 |
| Split-adjusted Price |
2.79 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2013
|
-0.70 / -5.83%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.30
|
2.79
|
63,540
|
|
|
2/25/2013
|
+0.20 / +1.69%
|
11.70
|
12.00
|
11.70
|
12.00
|
12.00
|
2.96
|
820
|
|
|
2/22/2013
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
2.92
|
41,530
|
|
|
2/21/2013
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.00
|
12.00
|
2.96
|
87,000
|
|
|
2/20/2013
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
2.96
|
47,790
|
|
|
2/19/2013
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
2.96
|
17,020
|
|
|
2/18/2013
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
2.96
|
59,310
|
|
|
2/8/2013
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.80
|
12.00
|
12.00
|
2.96
|
14,650
|
|
|
2/7/2013
|
+0.20 / +1.71%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.90
|
2.94
|
29,270
|
|
|
2/6/2013
|
+0.40 / +3.54%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
2.89
|
9,590
|
|
|
2/5/2013
|
-0.40 / -3.42%
|
11.90
|
11.90
|
11.30
|
11.30
|
11.30
|
2.79
|
9,230
|
|
|
2/4/2013
|
+0.30 / +2.63%
|
12.00
|
12.00
|
11.40
|
11.70
|
11.70
|
2.89
|
4,020
|
|
|
2/1/2013
|
-0.30 / -2.56%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.40
|
2.82
|
14,120
|
|
|
1/31/2013
|
+0.10 / +0.86%
|
12.10
|
12.10
|
11.40
|
11.70
|
11.70
|
2.89
|
13,810
|
|
|
1/30/2013
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.60
|
2.87
|
11,760
|
|
|
1/29/2013
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.80
|
2.92
|
7,210
|
|
|
1/28/2013
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
2.94
|
30,680
|
|
|
1/25/2013
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.80
|
2.92
|
3,330
|
|
|
1/24/2013
|
+0.20 / +1.74%
|
11.90
|
11.90
|
11.10
|
11.70
|
11.70
|
2.89
|
18,590
|
|
|
1/23/2013
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.30
|
11.50
|
11.50
|
2.84
|
4,220
|
|
|
1/22/2013
|
-0.10 / -0.86%
|
11.90
|
11.90
|
11.40
|
11.50
|
11.50
|
2.84
|
2,130
|
|
|
1/21/2013
|
-0.10 / -0.85%
|
11.40
|
11.90
|
11.40
|
11.60
|
11.60
|
2.87
|
8,110
|
|
|
1/18/2013
|
-0.40 / -3.31%
|
12.10
|
12.20
|
11.50
|
11.70
|
11.70
|
2.89
|
7,570
|
|
|
1/17/2013
|
-0.10 / -0.82%
|
12.20
|
12.20
|
11.80
|
12.10
|
12.10
|
2.99
|
5,270
|
|
|
1/16/2013
|
+0.30 / +2.52%
|
12.60
|
12.60
|
11.80
|
12.20
|
12.20
|
3.01
|
3,650
|
|
|
1/15/2013
|
+0.70 / +6.25%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.90
|
2.94
|
15,630
|
|
|
1/14/2013
|
-0.20 / -1.75%
|
11.40
|
11.60
|
10.90
|
11.20
|
11.20
|
2.77
|
28,300
|
|
|
1/11/2013
|
-0.40 / -3.39%
|
12.10
|
12.10
|
11.40
|
11.40
|
11.40
|
2.82
|
5,040
|
|
|
1/10/2013
|
+0.40 / +3.51%
|
11.40
|
11.80
|
11.30
|
11.80
|
11.80
|
2.92
|
24,350
|
|
|
1/9/2013
|
-0.60 / -5.00%
|
12.00
|
12.20
|
11.40
|
11.40
|
11.40
|
2.82
|
39,500
|
|
|