|
Closing price on 3/13/2009
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.30 |
| Volume |
10,100 |
| Split-adjusted Price |
2.15 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2009
|
+0.20 / +1.80%
|
11.60
|
11.70
|
11.30
|
11.30
|
11.30
|
2.15
|
10,100
|
|
|
3/12/2009
|
-0.70 / -5.93%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.10
|
2.11
|
5,700
|
|
|
3/11/2009
|
+0.40 / +3.51%
|
11.20
|
11.90
|
11.20
|
11.80
|
11.80
|
2.15
|
21,600
|
|
|
3/10/2009
|
+0.70 / +6.54%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
2.07
|
12,000
|
|
|
3/9/2009
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.70
|
1.95
|
5,300
|
|
|
3/6/2009
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.80
|
1.96
|
3,100
|
|
|
3/5/2009
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
1.98
|
700
|
|
|
3/4/2009
|
+0.30 / +2.83%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
1.98
|
500
|
|
|
3/3/2009
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
1.93
|
5,200
|
|
|
3/2/2009
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.50
|
11.00
|
11.00
|
2.00
|
1,900
|
|
|
2/27/2009
|
-0.30 / -2.73%
|
11.40
|
11.40
|
10.10
|
10.70
|
10.70
|
1.95
|
3,500
|
|
|
2/26/2009
|
+0.10 / +0.92%
|
10.20
|
11.00
|
10.20
|
11.00
|
11.00
|
2.00
|
3,500
|
|
|
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
|
|
|