|
|
Closing price on 5/17/2007
|
|
| Open |
106.70 |
| High |
109.00 |
| Low |
105.00 |
| Volume |
15,100 |
| Split-adjusted Price |
14.17 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2007
|
+0.90 / +0.84%
|
106.70
|
109.00
|
105.00
|
108.00
|
108.00
|
14.17
|
15,100
|
|
|
5/16/2007
|
-0.20 / -0.19%
|
106.70
|
107.10
|
106.00
|
107.10
|
107.10
|
14.06
|
9,300
|
|
|
5/15/2007
|
-0.70 / -0.65%
|
107.30
|
111.90
|
107.30
|
107.30
|
107.30
|
14.08
|
22,900
|
|
|
5/14/2007
|
+2.00 / +1.89%
|
104.00
|
112.00
|
104.00
|
108.00
|
108.00
|
14.17
|
29,100
|
|
|
5/11/2007
|
+3.20 / +3.11%
|
103.00
|
106.00
|
103.00
|
106.00
|
106.00
|
13.91
|
14,600
|
|
|
5/10/2007
|
-2.20 / -2.10%
|
102.80
|
104.50
|
102.00
|
102.80
|
102.80
|
13.49
|
6,500
|
|
|
5/9/2007
|
0.00 / 0.00%
|
106.20
|
108.00
|
104.00
|
105.00
|
105.00
|
13.78
|
10,700
|
|
|
5/8/2007
|
-1.00 / -0.94%
|
105.90
|
108.00
|
105.00
|
105.00
|
105.00
|
13.78
|
24,400
|
|
|
5/7/2007
|
+3.00 / +2.91%
|
104.00
|
109.30
|
104.00
|
106.00
|
106.00
|
13.91
|
13,800
|
|
|
5/4/2007
|
-2.00 / -1.90%
|
103.40
|
105.00
|
102.00
|
103.00
|
103.00
|
13.52
|
17,000
|
|
|
5/3/2007
|
0.00 / 0.00%
|
104.90
|
105.30
|
104.10
|
105.00
|
105.00
|
13.78
|
9,500
|
|
|
5/2/2007
|
0.00 / 0.00%
|
105.30
|
110.00
|
104.00
|
105.00
|
105.00
|
13.78
|
19,600
|
|
|
4/25/2007
|
+5.50 / +5.53%
|
100.00
|
109.40
|
100.00
|
105.00
|
105.00
|
13.78
|
30,500
|
|
|
4/24/2007
|
-0.50 / -0.50%
|
98.30
|
100.00
|
98.00
|
99.50
|
99.50
|
13.06
|
16,100
|
|
|
4/23/2007
|
0.00 / 0.00%
|
98.30
|
100.00
|
96.00
|
100.00
|
100.00
|
13.12
|
11,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|