|
Closing price on 3/7/2008
|
|
| Open |
50.80 |
| High |
50.80 |
| Low |
50.80 |
| Volume |
27,900 |
| Split-adjusted Price |
8.48 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/15/2008
|
+0.50 / +0.70%
|
72.00
|
72.00
|
69.50
|
71.50
|
71.50
|
11.94
|
7,500
|
|
|
2/14/2008
|
0.00 / 0.00%
|
72.00
|
72.50
|
71.00
|
71.00
|
71.00
|
11.86
|
12,900
|
|
|
2/13/2008
|
-3.00 / -4.05%
|
74.90
|
74.90
|
71.00
|
71.00
|
71.00
|
11.86
|
26,300
|
|
|
2/12/2008
|
-5.00 / -6.33%
|
75.00
|
75.00
|
74.00
|
74.00
|
74.00
|
12.36
|
18,400
|
|
|
2/1/2008
|
+4.00 / +5.33%
|
75.00
|
80.00
|
74.90
|
79.00
|
79.00
|
13.19
|
41,500
|
|
|
1/31/2008
|
-0.70 / -0.92%
|
77.00
|
77.00
|
72.50
|
75.00
|
75.00
|
12.53
|
18,600
|
|
|
1/30/2008
|
+5.70 / +8.14%
|
73.00
|
75.70
|
73.00
|
75.70
|
75.70
|
12.64
|
39,300
|
|
|
1/29/2008
|
+3.50 / +5.26%
|
67.00
|
70.50
|
66.90
|
70.00
|
70.00
|
11.69
|
25,800
|
|
|
1/28/2008
|
-0.60 / -0.89%
|
66.60
|
67.00
|
65.00
|
66.50
|
66.50
|
11.11
|
6,100
|
|
|
1/25/2008
|
+2.10 / +3.23%
|
65.00
|
67.90
|
65.00
|
67.10
|
67.10
|
11.21
|
19,300
|
|
|
1/24/2008
|
-1.70 / -2.55%
|
67.00
|
68.00
|
62.50
|
65.00
|
65.00
|
10.86
|
18,000
|
|
|
1/23/2008
|
-2.30 / -3.33%
|
65.20
|
68.00
|
64.80
|
66.70
|
66.70
|
11.14
|
11,800
|
|
|
1/22/2008
|
-2.50 / -3.50%
|
69.00
|
70.10
|
68.00
|
69.00
|
69.00
|
11.52
|
20,400
|
|
|
1/21/2008
|
-1.50 / -2.05%
|
71.50
|
71.60
|
69.90
|
71.50
|
71.50
|
11.94
|
12,300
|
|
|
1/18/2008
|
+3.50 / +5.04%
|
70.70
|
73.60
|
70.00
|
73.00
|
73.00
|
12.19
|
21,900
|
|
|