|
Closing price on 4/23/2009
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
15.10 |
| Volume |
59,200 |
| Split-adjusted Price |
2.87 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2009
|
-1.50 / -9.04%
|
16.20
|
16.20
|
15.10
|
15.10
|
15.10
|
2.87
|
59,200
|
|
|
4/22/2009
|
0.00 / 0.00%
|
15.50
|
17.50
|
15.50
|
16.60
|
16.60
|
3.15
|
103,100
|
|
|
4/21/2009
|
-1.20 / -6.74%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.15
|
6,200
|
|
|
4/20/2009
|
-0.20 / -1.11%
|
17.80
|
18.00
|
17.80
|
17.80
|
17.80
|
3.38
|
14,900
|
|
|
4/17/2009
|
-0.70 / -3.74%
|
20.00
|
20.00
|
17.50
|
18.00
|
18.00
|
3.42
|
178,300
|
|
|
4/16/2009
|
+1.10 / +6.25%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
3.55
|
12,900
|
|
|
4/15/2009
|
+1.10 / +6.67%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.60
|
3.34
|
117,200
|
|
|
4/14/2009
|
+1.00 / +6.45%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.13
|
169,900
|
|
|
4/13/2009
|
+1.00 / +6.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.94
|
47,500
|
|
|
4/10/2009
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.75
|
8,100
|
|
|
4/9/2009
|
+0.90 / +6.92%
|
13.50
|
13.90
|
13.30
|
13.90
|
13.90
|
2.64
|
52,500
|
|
|
4/8/2009
|
-0.30 / -2.26%
|
12.90
|
13.30
|
12.70
|
13.00
|
13.00
|
2.47
|
39,300
|
|
|
4/7/2009
|
+0.60 / +4.72%
|
13.00
|
13.30
|
12.30
|
13.30
|
13.30
|
2.53
|
110,900
|
|
|
4/3/2009
|
+0.80 / +6.72%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.70
|
2.41
|
52,900
|
|
|
4/2/2009
|
+0.10 / +0.85%
|
11.50
|
12.00
|
11.50
|
11.90
|
11.90
|
2.26
|
41,800
|
|
|
4/1/2009
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.80
|
2.24
|
37,200
|
|
|
3/31/2009
|
+0.40 / +3.54%
|
11.40
|
11.70
|
11.20
|
11.70
|
11.70
|
2.22
|
30,800
|
|
|
3/30/2009
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
2.15
|
2,200
|
|
|
3/27/2009
|
-0.10 / -0.86%
|
11.70
|
11.80
|
11.40
|
11.50
|
11.50
|
2.18
|
34,000
|
|
|
3/26/2009
|
+0.40 / +3.57%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.60
|
2.20
|
24,600
|
|
|
3/25/2009
|
-0.30 / -2.61%
|
11.60
|
11.80
|
11.00
|
11.20
|
11.20
|
2.13
|
47,400
|
|
|
3/24/2009
|
+0.10 / +0.88%
|
11.60
|
12.00
|
11.50
|
11.50
|
11.50
|
2.18
|
20,600
|
|
|
3/23/2009
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.00
|
11.40
|
11.40
|
2.17
|
16,800
|
|
|
3/20/2009
|
+0.20 / +1.77%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
2.18
|
9,600
|
|
|
3/19/2009
|
-0.70 / -5.83%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.30
|
2.15
|
26,000
|
|
|
3/18/2009
|
+0.20 / +1.69%
|
11.70
|
12.10
|
11.60
|
12.00
|
12.00
|
2.28
|
60,700
|
|
|
3/17/2009
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
2.24
|
27,600
|
|
|
3/16/2009
|
+0.20 / +1.77%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.50
|
2.18
|
8,800
|
|
|
3/13/2009
|
+0.20 / +1.80%
|
11.60
|
11.70
|
11.30
|
11.30
|
11.30
|
2.15
|
10,100
|
|
|
3/12/2009
|
-0.70 / -5.93%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.10
|
2.11
|
5,700
|
|
|