|
Closing price on 3/6/2012
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.00 |
| Volume |
42,730 |
| Split-adjusted Price |
2.99 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2012
|
-0.70 / -4.76%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.00
|
2.99
|
42,730
|
|
|
3/5/2012
|
+0.70 / +5.00%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.70
|
3.14
|
85,980
|
|
|
3/2/2012
|
-0.20 / -1.41%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
2.99
|
21,550
|
|
|
3/1/2012
|
-0.70 / -4.70%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.20
|
3.03
|
58,890
|
|
|
2/29/2012
|
-0.70 / -4.49%
|
15.60
|
15.60
|
14.90
|
14.90
|
14.90
|
3.18
|
27,100
|
|
|
2/28/2012
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.00
|
15.60
|
15.60
|
3.33
|
17,170
|
|
|
2/27/2012
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
3.18
|
2,150
|
|
|
2/24/2012
|
+0.60 / +4.41%
|
14.00
|
14.20
|
13.00
|
14.20
|
14.20
|
3.03
|
220,820
|
|
|
2/23/2012
|
-0.70 / -4.90%
|
15.00
|
15.00
|
13.60
|
13.60
|
13.60
|
2.91
|
176,070
|
|
|
2/22/2012
|
-0.70 / -4.67%
|
15.00
|
15.30
|
14.30
|
14.30
|
14.30
|
3.06
|
79,960
|
|
|
2/21/2012
|
-0.50 / -3.23%
|
16.10
|
16.10
|
14.80
|
15.00
|
15.00
|
3.20
|
7,560
|
|
|
2/20/2012
|
+0.30 / +1.97%
|
15.50
|
15.90
|
15.50
|
15.50
|
15.50
|
3.31
|
1,550
|
|
|
2/17/2012
|
+0.70 / +4.83%
|
15.20
|
15.20
|
14.40
|
15.20
|
15.20
|
3.25
|
5,790
|
|
|
2/16/2012
|
-0.70 / -4.61%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
3.10
|
16,490
|
|
|
2/15/2012
|
-0.80 / -5.00%
|
15.20
|
16.80
|
15.20
|
15.20
|
15.20
|
3.25
|
12,270
|
|
|
2/14/2012
|
+0.10 / +0.63%
|
15.20
|
16.00
|
15.20
|
16.00
|
16.00
|
3.42
|
3,030
|
|
|
2/13/2012
|
-0.80 / -4.79%
|
16.90
|
16.90
|
15.90
|
15.90
|
15.90
|
3.40
|
1,330
|
|
|
2/10/2012
|
-0.80 / -4.57%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
3.57
|
170
|
|
|
2/9/2012
|
+0.80 / +4.79%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.74
|
2,010
|
|
|
2/8/2012
|
+0.20 / +1.21%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
3.57
|
300
|
|
|
2/7/2012
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.53
|
200
|
|
|
2/6/2012
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.42
|
10
|
|
|
2/3/2012
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
3.53
|
3,250
|
|
|
2/2/2012
|
-0.20 / -1.16%
|
17.90
|
17.90
|
17.00
|
17.00
|
17.00
|
3.63
|
260
|
|
|
2/1/2012
|
-0.90 / -4.97%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
3.67
|
10,000
|
|
|
1/31/2012
|
-0.90 / -4.74%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
3.87
|
550
|
|
|
1/30/2012
|
+0.90 / +4.97%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.06
|
1,000
|
|
|
1/20/2012
|
+0.30 / +1.69%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
3.87
|
2,000
|
|
|
1/19/2012
|
+0.50 / +2.89%
|
17.30
|
17.80
|
17.30
|
17.80
|
17.80
|
3.80
|
1,500
|
|
|
1/18/2012
|
-0.40 / -2.26%
|
18.00
|
18.00
|
17.00
|
17.30
|
17.30
|
3.70
|
11,230
|
|
|