|
Closing price on 3/29/2010
|
|
| Open |
36.90 |
| High |
37.00 |
| Low |
36.40 |
| Volume |
210,620 |
| Split-adjusted Price |
7.09 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2010
|
+0.40 / +1.10%
|
36.90
|
37.00
|
36.40
|
36.80
|
36.80
|
7.09
|
210,620
|
|
|
3/26/2010
|
-0.10 / -0.27%
|
36.80
|
36.80
|
35.60
|
36.40
|
36.40
|
7.01
|
127,130
|
|
|
3/25/2010
|
-0.70 / -1.88%
|
37.20
|
37.20
|
35.80
|
36.50
|
36.50
|
7.03
|
208,370
|
|
|
3/24/2010
|
+1.20 / +3.33%
|
36.90
|
37.20
|
36.10
|
37.20
|
37.20
|
7.16
|
166,180
|
|
|
3/23/2010
|
-0.90 / -2.44%
|
36.70
|
37.00
|
35.90
|
36.00
|
36.00
|
6.93
|
192,400
|
|
|
3/22/2010
|
+1.20 / +3.36%
|
36.50
|
36.90
|
35.90
|
36.90
|
36.90
|
7.11
|
189,040
|
|
|
3/19/2010
|
-0.60 / -1.65%
|
36.40
|
36.80
|
35.50
|
35.70
|
35.70
|
6.88
|
61,270
|
|
|
3/18/2010
|
+1.30 / +3.71%
|
35.10
|
36.30
|
35.00
|
36.30
|
36.30
|
6.99
|
164,500
|
|
|
3/17/2010
|
-1.70 / -4.63%
|
36.70
|
37.40
|
35.00
|
35.00
|
35.00
|
6.74
|
218,570
|
|
|
3/16/2010
|
-1.60 / -4.18%
|
37.60
|
38.40
|
36.40
|
36.70
|
36.70
|
7.07
|
207,290
|
|
|
3/15/2010
|
+1.80 / +4.93%
|
37.80
|
38.30
|
37.00
|
38.30
|
38.30
|
7.38
|
634,390
|
|
|
3/12/2010
|
+1.00 / +2.82%
|
35.90
|
36.50
|
35.00
|
36.50
|
36.50
|
7.03
|
212,090
|
|
|
3/11/2010
|
0.00 / 0.00%
|
36.00
|
36.50
|
35.20
|
35.50
|
35.50
|
6.84
|
170,360
|
|
|
3/10/2010
|
-1.30 / -3.53%
|
36.50
|
36.70
|
35.50
|
35.50
|
35.50
|
6.84
|
132,860
|
|
|
3/9/2010
|
+0.50 / +1.38%
|
36.30
|
37.00
|
36.20
|
36.80
|
36.80
|
7.09
|
127,670
|
|
|
3/8/2010
|
+1.50 / +4.31%
|
35.80
|
36.50
|
35.00
|
36.30
|
36.30
|
6.99
|
268,890
|
|
|
3/5/2010
|
+0.50 / +1.46%
|
34.30
|
34.90
|
34.00
|
34.80
|
34.80
|
6.70
|
97,070
|
|
|
3/4/2010
|
+0.90 / +2.69%
|
34.00
|
35.00
|
34.00
|
34.30
|
34.30
|
6.61
|
248,170
|
|
|
3/3/2010
|
+0.70 / +2.14%
|
32.90
|
33.50
|
32.50
|
33.40
|
33.40
|
6.43
|
46,760
|
|
|
3/2/2010
|
+0.10 / +0.31%
|
32.70
|
33.20
|
32.40
|
32.70
|
32.70
|
6.30
|
103,610
|
|
|
3/1/2010
|
+0.90 / +2.84%
|
32.20
|
32.80
|
32.20
|
32.60
|
32.60
|
6.28
|
74,490
|
|
|
2/26/2010
|
+0.20 / +0.63%
|
31.50
|
31.90
|
31.50
|
31.70
|
31.70
|
6.11
|
24,710
|
|
|
2/25/2010
|
0.00 / 0.00%
|
32.50
|
32.50
|
31.30
|
31.50
|
31.50
|
6.07
|
38,180
|
|
|
2/24/2010
|
-0.40 / -1.25%
|
31.00
|
31.50
|
30.90
|
31.50
|
31.50
|
6.07
|
27,630
|
|
|
2/23/2010
|
-0.60 / -1.85%
|
31.50
|
31.90
|
31.10
|
31.90
|
31.90
|
6.14
|
40,240
|
|
|
2/22/2010
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.00
|
32.50
|
32.50
|
6.26
|
8,280
|
|
|
2/12/2010
|
+0.50 / +1.56%
|
32.80
|
32.80
|
31.50
|
32.50
|
32.50
|
6.26
|
19,630
|
|
|
2/11/2010
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
6.16
|
6,810
|
|
|
2/10/2010
|
+1.40 / +4.58%
|
31.50
|
32.00
|
30.80
|
32.00
|
32.00
|
6.16
|
23,620
|
|
|
2/9/2010
|
-0.70 / -2.24%
|
31.10
|
31.20
|
30.60
|
30.60
|
30.60
|
5.89
|
46,770
|
|
|