|
Closing price on 3/28/2008
|
|
| Open |
34.30 |
| High |
34.30 |
| Low |
34.30 |
| Volume |
400 |
| Split-adjusted Price |
5.73 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2008
|
+0.60 / +1.78%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
5.73
|
400
|
|
|
3/27/2008
|
-0.10 / -0.30%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
5.63
|
600
|
|
|
3/26/2008
|
+3.00 / +9.74%
|
31.00
|
33.80
|
30.00
|
33.80
|
33.80
|
5.65
|
56,500
|
|
|
3/25/2008
|
-3.20 / -9.41%
|
30.80
|
31.10
|
30.80
|
30.80
|
30.80
|
5.14
|
76,500
|
|
|
3/24/2008
|
-3.50 / -9.33%
|
35.00
|
36.00
|
34.00
|
34.00
|
34.00
|
5.68
|
49,300
|
|
|
3/21/2008
|
-1.60 / -4.09%
|
40.00
|
40.00
|
36.50
|
37.50
|
37.50
|
6.26
|
28,000
|
|
|
3/20/2008
|
+0.10 / +0.26%
|
40.00
|
40.00
|
39.00
|
39.10
|
39.10
|
6.53
|
17,300
|
|
|
3/19/2008
|
+0.50 / +1.30%
|
42.00
|
42.30
|
38.00
|
39.00
|
39.00
|
6.51
|
24,400
|
|
|
3/18/2008
|
-4.20 / -9.84%
|
39.10
|
40.00
|
38.30
|
38.50
|
38.50
|
6.43
|
63,200
|
|
|
3/17/2008
|
-4.80 / -10.11%
|
49.00
|
49.00
|
41.40
|
42.70
|
42.70
|
7.13
|
41,700
|
|
|
3/14/2008
|
-1.50 / -3.06%
|
45.00
|
48.40
|
44.10
|
47.50
|
47.50
|
7.93
|
10,600
|
|
|
3/13/2008
|
+0.40 / +0.82%
|
47.10
|
49.00
|
47.10
|
49.00
|
49.00
|
8.18
|
18,000
|
|
|
3/12/2008
|
+0.50 / +1.04%
|
48.40
|
51.60
|
48.00
|
48.60
|
48.60
|
8.12
|
36,300
|
|
|
3/11/2008
|
-3.40 / -6.60%
|
50.00
|
50.00
|
48.10
|
48.10
|
48.10
|
8.03
|
26,000
|
|
|
3/10/2008
|
+0.70 / +1.38%
|
55.80
|
55.80
|
47.00
|
51.50
|
51.50
|
8.60
|
49,700
|
|
|
3/7/2008
|
+4.60 / +9.96%
|
50.80
|
50.80
|
50.80
|
50.80
|
50.80
|
8.48
|
27,900
|
|
|
3/6/2008
|
+4.20 / +10.00%
|
46.20
|
46.20
|
46.20
|
46.20
|
46.20
|
7.72
|
8,700
|
|
|
3/5/2008
|
-4.30 / -9.29%
|
42.10
|
42.10
|
42.00
|
42.00
|
42.00
|
7.01
|
48,600
|
|
|
3/4/2008
|
-4.10 / -8.13%
|
48.00
|
48.00
|
46.30
|
46.30
|
46.30
|
7.73
|
11,100
|
|
|
3/3/2008
|
-5.60 / -10.00%
|
53.70
|
53.70
|
49.60
|
50.40
|
50.40
|
8.42
|
25,100
|
|
|
2/29/2008
|
+0.30 / +0.54%
|
54.00
|
57.00
|
53.50
|
56.00
|
56.00
|
9.35
|
19,100
|
|
|
2/28/2008
|
-1.30 / -2.28%
|
55.00
|
56.00
|
55.00
|
55.70
|
55.70
|
9.30
|
6,500
|
|
|
2/27/2008
|
+3.00 / +5.56%
|
51.00
|
58.50
|
51.00
|
57.00
|
57.00
|
9.52
|
3,700
|
|
|
2/26/2008
|
-5.70 / -9.55%
|
61.00
|
61.00
|
54.00
|
54.00
|
54.00
|
9.02
|
27,700
|
|
|
2/25/2008
|
+2.70 / +4.74%
|
55.50
|
59.70
|
55.50
|
59.70
|
59.70
|
9.97
|
33,200
|
|
|
2/22/2008
|
+0.20 / +0.35%
|
52.00
|
58.00
|
52.00
|
57.00
|
57.00
|
9.52
|
21,700
|
|
|
2/21/2008
|
-5.20 / -8.39%
|
59.00
|
60.00
|
56.80
|
56.80
|
56.80
|
9.49
|
27,100
|
|
|
2/20/2008
|
-4.00 / -6.06%
|
66.10
|
66.10
|
62.00
|
62.00
|
62.00
|
10.36
|
20,500
|
|
|
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
|
|
|