|
|
Closing price on 3/7/2007
|
|
| Open |
171.50 |
| High |
175.00 |
| Low |
168.00 |
| Volume |
39,200 |
| Split-adjusted Price |
21.97 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2007
|
-3.50 / -2.04%
|
171.50
|
175.00
|
168.00
|
168.00
|
168.00
|
21.97
|
39,200
|
|
|
3/6/2007
|
+1.50 / +0.88%
|
169.30
|
177.00
|
161.00
|
171.50
|
171.50
|
22.42
|
60,400
|
|
|
3/5/2007
|
+9.00 / +5.59%
|
166.00
|
175.00
|
166.00
|
170.00
|
170.00
|
22.23
|
57,100
|
|
|
3/2/2007
|
+3.00 / +1.90%
|
158.60
|
165.00
|
157.00
|
161.00
|
161.00
|
21.05
|
34,000
|
|
|
3/1/2007
|
0.00 / 0.00%
|
158.60
|
160.00
|
157.00
|
158.00
|
158.00
|
20.66
|
49,100
|
|
|
2/28/2007
|
-10.00 / -5.95%
|
161.70
|
168.00
|
158.00
|
158.00
|
158.00
|
20.66
|
74,200
|
|
|
2/27/2007
|
+2.00 / +1.20%
|
161.80
|
177.00
|
160.00
|
168.00
|
168.00
|
21.97
|
93,400
|
|
|
2/26/2007
|
+15.40 / +10.23%
|
158.50
|
166.00
|
158.50
|
166.00
|
166.00
|
21.70
|
121,600
|
|
|
2/15/2007
|
+1.60 / +1.07%
|
150.00
|
155.00
|
150.00
|
150.60
|
150.60
|
19.69
|
26,400
|
|
|
2/14/2007
|
+4.10 / +2.83%
|
144.80
|
150.00
|
144.80
|
149.00
|
149.00
|
19.48
|
53,200
|
|
|
2/13/2007
|
-0.10 / -0.07%
|
144.70
|
150.00
|
144.00
|
144.90
|
144.90
|
18.95
|
33,000
|
|
|
2/12/2007
|
+4.00 / +2.84%
|
140.80
|
146.00
|
140.10
|
145.00
|
145.00
|
18.96
|
30,600
|
|
|
2/9/2007
|
-7.00 / -4.73%
|
140.80
|
146.00
|
132.30
|
141.00
|
141.00
|
18.44
|
30,700
|
|
|
2/8/2007
|
-4.70 / -3.08%
|
146.90
|
155.00
|
140.00
|
148.00
|
148.00
|
19.35
|
40,400
|
|
|
2/7/2007
|
+12.70 / +9.07%
|
140.00
|
152.70
|
140.00
|
152.70
|
152.70
|
19.97
|
46,200
|
|
|
2/6/2007
|
-9.00 / -6.04%
|
138.90
|
152.00
|
136.90
|
140.00
|
140.00
|
18.30
|
85,900
|
|
|
2/5/2007
|
-11.00 / -6.88%
|
152.10
|
170.00
|
149.00
|
149.00
|
149.00
|
19.48
|
63,400
|
|
|
2/2/2007
|
+3.50 / +2.24%
|
156.50
|
172.10
|
155.00
|
160.00
|
160.00
|
20.92
|
137,000
|
|
|
2/1/2007
|
+14.10 / +9.90%
|
156.50
|
156.50
|
156.50
|
156.50
|
156.50
|
20.46
|
53,200
|
|
|
1/31/2007
|
+7.40 / +5.48%
|
140.00
|
142.40
|
140.00
|
142.40
|
142.40
|
18.62
|
61,800
|
|
|
1/30/2007
|
+10.10 / +8.09%
|
125.00
|
136.00
|
125.00
|
135.00
|
135.00
|
17.65
|
148,700
|
|
|
1/29/2007
|
+3.90 / +3.22%
|
122.50
|
127.00
|
122.50
|
124.90
|
124.90
|
16.33
|
115,000
|
|
|
1/26/2007
|
+2.00 / +1.68%
|
116.80
|
121.00
|
116.00
|
121.00
|
121.00
|
15.82
|
91,300
|
|
|
1/25/2007
|
-1.00 / -0.83%
|
116.80
|
125.10
|
115.00
|
119.00
|
119.00
|
15.56
|
55,900
|
|
|
1/24/2007
|
+2.00 / +1.69%
|
118.00
|
125.00
|
118.00
|
120.00
|
120.00
|
15.69
|
90,500
|
|
|
1/23/2007
|
+6.00 / +5.36%
|
116.70
|
120.00
|
115.00
|
118.00
|
118.00
|
15.43
|
46,500
|
|
|
1/22/2007
|
-11.50 / -9.31%
|
119.40
|
130.00
|
111.00
|
112.00
|
112.00
|
14.64
|
28,600
|
|
|
1/19/2007
|
+3.50 / +2.92%
|
120.60
|
125.00
|
120.00
|
123.50
|
123.50
|
16.15
|
81,900
|
|
|
1/18/2007
|
0.00 / 0.00%
|
120.60
|
123.00
|
120.00
|
120.00
|
120.00
|
15.69
|
42,000
|
|
|
1/17/2007
|
-5.00 / -4.00%
|
121.80
|
126.00
|
118.50
|
120.00
|
120.00
|
15.69
|
55,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|