|
Closing price on 4/3/2012
|
|
| Open |
15.30 |
| High |
15.50 |
| Low |
14.40 |
| Volume |
17,500 |
| Split-adjusted Price |
3.18 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2012
|
-0.10 / -0.67%
|
15.30
|
15.50
|
14.40
|
14.90
|
14.90
|
3.18
|
17,500
|
|
|
3/30/2012
|
+0.50 / +3.45%
|
14.00
|
15.00
|
14.00
|
15.00
|
15.00
|
3.20
|
29,620
|
|
|
3/29/2012
|
-0.70 / -4.61%
|
14.70
|
15.70
|
14.50
|
14.50
|
14.50
|
3.10
|
87,040
|
|
|
3/28/2012
|
0.00 / 0.00%
|
14.70
|
15.20
|
14.70
|
15.20
|
15.20
|
3.25
|
105,690
|
|
|
3/27/2012
|
-0.80 / -5.00%
|
15.70
|
16.30
|
15.20
|
15.20
|
15.20
|
3.25
|
177,890
|
|
|
3/26/2012
|
+0.20 / +1.27%
|
15.90
|
16.40
|
15.30
|
16.00
|
16.00
|
3.42
|
119,590
|
|
|
3/23/2012
|
+0.70 / +4.64%
|
15.20
|
15.80
|
15.20
|
15.80
|
15.80
|
3.38
|
241,160
|
|
|
3/22/2012
|
+0.70 / +4.86%
|
15.10
|
15.10
|
14.60
|
15.10
|
15.10
|
3.23
|
293,980
|
|
|
3/21/2012
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.08
|
18,770
|
|
|
3/20/2012
|
+0.60 / +4.55%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.80
|
2.95
|
65,860
|
|
|
3/19/2012
|
+0.10 / +0.76%
|
12.70
|
13.40
|
12.70
|
13.20
|
13.20
|
2.82
|
34,510
|
|
|
3/16/2012
|
+0.40 / +3.15%
|
12.70
|
13.20
|
12.70
|
13.10
|
13.10
|
2.80
|
163,080
|
|
|
3/15/2012
|
0.00 / 0.00%
|
12.50
|
13.30
|
12.40
|
12.70
|
12.70
|
2.71
|
76,980
|
|
|
3/14/2012
|
-0.30 / -2.31%
|
13.40
|
13.40
|
12.70
|
12.70
|
12.70
|
2.71
|
61,490
|
|
|
3/13/2012
|
-0.30 / -2.26%
|
13.30
|
13.50
|
12.90
|
13.00
|
13.00
|
2.78
|
33,420
|
|
|
3/12/2012
|
-0.20 / -1.48%
|
13.80
|
13.80
|
13.20
|
13.30
|
13.30
|
2.84
|
18,220
|
|
|
3/9/2012
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.00
|
13.50
|
13.50
|
2.88
|
201,800
|
|
|
3/8/2012
|
-0.40 / -2.86%
|
13.40
|
13.60
|
13.30
|
13.60
|
13.60
|
2.91
|
32,600
|
|
|
3/7/2012
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.30
|
14.00
|
14.00
|
2.99
|
67,810
|
|
|
3/6/2012
|
-0.70 / -4.76%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.00
|
2.99
|
42,730
|
|
|
3/5/2012
|
+0.70 / +5.00%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.70
|
3.14
|
85,980
|
|
|
3/2/2012
|
-0.20 / -1.41%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
2.99
|
21,550
|
|
|
3/1/2012
|
-0.70 / -4.70%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.20
|
3.03
|
58,890
|
|
|
2/29/2012
|
-0.70 / -4.49%
|
15.60
|
15.60
|
14.90
|
14.90
|
14.90
|
3.18
|
27,100
|
|
|
2/28/2012
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.00
|
15.60
|
15.60
|
3.33
|
17,170
|
|
|
2/27/2012
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
3.18
|
2,150
|
|
|
2/24/2012
|
+0.60 / +4.41%
|
14.00
|
14.20
|
13.00
|
14.20
|
14.20
|
3.03
|
220,820
|
|
|
2/23/2012
|
-0.70 / -4.90%
|
15.00
|
15.00
|
13.60
|
13.60
|
13.60
|
2.91
|
176,070
|
|
|
2/22/2012
|
-0.70 / -4.67%
|
15.00
|
15.30
|
14.30
|
14.30
|
14.30
|
3.06
|
79,960
|
|
|
2/21/2012
|
-0.50 / -3.23%
|
16.10
|
16.10
|
14.80
|
15.00
|
15.00
|
3.20
|
7,560
|
|
|