|
Closing price on 4/17/2013
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.60 |
| Volume |
93,360 |
| Split-adjusted Price |
2.89 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2013
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
2.89
|
93,360
|
|
|
4/16/2013
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.40
|
11.70
|
11.70
|
2.89
|
5,560
|
|
|
4/15/2013
|
-0.30 / -2.52%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.60
|
2.87
|
32,260
|
|
|
4/12/2013
|
-0.20 / -1.65%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
2.94
|
7,550
|
|
|
4/11/2013
|
+0.30 / +2.54%
|
11.60
|
12.10
|
11.60
|
12.10
|
12.10
|
2.99
|
9,910
|
|
|
4/10/2013
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.80
|
2.92
|
32,390
|
|
|
4/9/2013
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.10
|
2.99
|
1,610
|
|
|
4/8/2013
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.20
|
3.01
|
9,830
|
|
|
4/5/2013
|
+0.20 / +1.67%
|
11.90
|
12.40
|
11.80
|
12.20
|
12.20
|
3.01
|
63,180
|
|
|
4/4/2013
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.00
|
12.00
|
12.00
|
2.96
|
38,100
|
|
|
4/3/2013
|
+0.10 / +0.84%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
2.96
|
21,050
|
|
|
4/2/2013
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.90
|
2.94
|
34,970
|
|
|
4/1/2013
|
-0.20 / -1.65%
|
11.90
|
12.30
|
11.90
|
11.90
|
11.90
|
2.94
|
35,060
|
|
|
3/29/2013
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.10
|
12.10
|
2.99
|
25,220
|
|
|
3/28/2013
|
-0.30 / -2.42%
|
12.40
|
12.40
|
12.00
|
12.10
|
12.10
|
2.99
|
37,340
|
|
|
3/27/2013
|
+0.20 / +1.64%
|
12.30
|
12.50
|
12.00
|
12.40
|
12.40
|
3.06
|
56,860
|
|
|
3/26/2013
|
+0.20 / +1.67%
|
12.10
|
12.60
|
11.90
|
12.20
|
12.20
|
3.01
|
118,890
|
|
|
3/25/2013
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.90
|
12.00
|
12.00
|
2.96
|
19,940
|
|
|
3/22/2013
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
2.94
|
232,750
|
|
|
3/21/2013
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.60
|
11.90
|
11.90
|
2.94
|
8,120
|
|
|
3/20/2013
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.80
|
2.92
|
26,800
|
|
|
3/19/2013
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.60
|
11.90
|
11.90
|
2.94
|
48,080
|
|
|
3/18/2013
|
+0.10 / +0.84%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
2.96
|
30
|
|
|
3/15/2013
|
+0.20 / +1.71%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.90
|
2.94
|
8,570
|
|
|
3/14/2013
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.70
|
2.89
|
33,000
|
|
|
3/13/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
2.94
|
2,010
|
|
|
3/12/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
11.90
|
11.90
|
2.94
|
2,040
|
|
|
3/11/2013
|
-0.10 / -0.83%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.90
|
2.94
|
3,540
|
|
|
3/8/2013
|
+0.10 / +0.84%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
2.96
|
120
|
|
|
3/7/2013
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.90
|
2.94
|
2,270
|
|
|