|
|
Closing price on 4/20/2007
|
|
| Open |
101.50 |
| High |
108.00 |
| Low |
98.50 |
| Volume |
15,200 |
| Split-adjusted Price |
13.12 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2007
|
-8.00 / -7.41%
|
101.50
|
108.00
|
98.50
|
100.00
|
100.00
|
13.12
|
15,200
|
|
|
4/19/2007
|
+1.30 / +1.22%
|
104.80
|
115.00
|
103.00
|
108.00
|
108.00
|
14.17
|
46,400
|
|
|
4/18/2007
|
+10.70 / +11.15%
|
97.00
|
106.70
|
97.00
|
106.70
|
106.70
|
14.00
|
25,400
|
|
|
4/17/2007
|
-5.00 / -4.95%
|
97.00
|
102.00
|
94.00
|
96.00
|
96.00
|
12.60
|
26,000
|
|
|
4/16/2007
|
-9.00 / -8.18%
|
102.40
|
108.00
|
101.00
|
101.00
|
101.00
|
13.26
|
25,400
|
|
|
4/13/2007
|
-4.50 / -3.93%
|
111.00
|
115.00
|
108.90
|
110.00
|
110.00
|
14.44
|
27,700
|
|
|
4/12/2007
|
-4.50 / -3.78%
|
115.80
|
118.00
|
114.00
|
114.50
|
114.50
|
15.03
|
15,300
|
|
|
4/11/2007
|
-0.50 / -0.42%
|
118.60
|
119.00
|
118.00
|
119.00
|
119.00
|
15.62
|
11,400
|
|
|
4/10/2007
|
-0.50 / -0.42%
|
118.70
|
120.00
|
117.10
|
119.50
|
119.50
|
15.68
|
15,500
|
|
|
4/9/2007
|
+2.00 / +1.69%
|
116.70
|
124.00
|
116.00
|
120.00
|
120.00
|
15.75
|
30,400
|
|
|
4/6/2007
|
-3.00 / -2.48%
|
116.70
|
121.00
|
113.00
|
118.00
|
118.00
|
15.49
|
47,200
|
|
|
4/5/2007
|
-3.00 / -2.42%
|
122.00
|
124.20
|
119.00
|
121.00
|
121.00
|
15.88
|
22,300
|
|
|
4/4/2007
|
+2.00 / +1.64%
|
120.20
|
125.00
|
108.20
|
124.00
|
124.00
|
16.27
|
13,000
|
|
|
4/3/2007
|
-3.00 / -2.40%
|
120.20
|
125.00
|
117.00
|
122.00
|
122.00
|
16.01
|
24,100
|
|
|
4/2/2007
|
-4.50 / -3.47%
|
124.10
|
129.00
|
120.50
|
125.00
|
125.00
|
16.41
|
14,200
|
|
|
3/30/2007
|
+1.10 / +0.86%
|
128.40
|
141.00
|
115.60
|
129.50
|
129.50
|
17.00
|
76,700
|
|
|
3/29/2007
|
-4.70 / -3.53%
|
128.40
|
128.40
|
128.40
|
128.40
|
128.40
|
16.85
|
6,700
|
|
|
3/28/2007
|
+12.10 / +10.00%
|
116.80
|
133.10
|
108.90
|
133.10
|
133.10
|
17.47
|
15,400
|
|
|
3/27/2007
|
-8.60 / -6.64%
|
121.00
|
122.00
|
121.00
|
121.00
|
121.00
|
15.88
|
18,600
|
|
|
3/26/2007
|
-14.40 / -10.00%
|
134.60
|
140.10
|
129.60
|
129.60
|
129.60
|
17.01
|
11,600
|
|
|
3/23/2007
|
-5.00 / -3.36%
|
144.00
|
145.00
|
140.00
|
144.00
|
144.00
|
18.90
|
37,200
|
|
|
3/22/2007
|
+1.00 / +0.68%
|
147.00
|
149.50
|
144.00
|
149.00
|
149.00
|
19.56
|
18,600
|
|
|
3/21/2007
|
-2.00 / -1.33%
|
149.40
|
155.90
|
146.00
|
148.00
|
148.00
|
19.42
|
27,400
|
|
|
3/20/2007
|
-7.00 / -4.46%
|
152.70
|
160.00
|
150.00
|
150.00
|
150.00
|
19.69
|
22,300
|
|
|
3/19/2007
|
+2.10 / +1.36%
|
155.00
|
164.10
|
155.00
|
157.00
|
157.00
|
20.61
|
57,700
|
|
|
3/16/2007
|
+9.90 / +6.83%
|
143.00
|
154.90
|
143.00
|
154.90
|
154.90
|
20.33
|
25,800
|
|
|
3/15/2007
|
-3.00 / -2.03%
|
140.90
|
148.00
|
136.00
|
145.00
|
145.00
|
19.03
|
35,700
|
|
|
3/14/2007
|
-10.00 / -6.33%
|
148.40
|
150.00
|
145.00
|
148.00
|
148.00
|
19.42
|
31,100
|
|
|
3/13/2007
|
-2.00 / -1.25%
|
158.40
|
160.50
|
157.00
|
158.00
|
158.00
|
20.66
|
54,500
|
|
|
3/12/2007
|
-7.00 / -4.19%
|
161.20
|
167.00
|
155.00
|
160.00
|
160.00
|
20.92
|
61,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|