|
Closing price on 5/18/2012
|
|
| Open |
13.40 |
| High |
13.50 |
| Low |
13.30 |
| Volume |
123,470 |
| Split-adjusted Price |
2.86 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2012
|
-0.60 / -4.29%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.40
|
2.86
|
123,470
|
|
|
5/17/2012
|
-0.50 / -3.45%
|
14.90
|
14.90
|
13.80
|
14.00
|
14.00
|
2.99
|
52,790
|
|
|
5/16/2012
|
-0.70 / -4.61%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.50
|
3.10
|
60,160
|
|
|
5/15/2012
|
-0.70 / -4.40%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.20
|
3.25
|
40,230
|
|
|
5/14/2012
|
-0.80 / -4.79%
|
16.10
|
16.10
|
15.90
|
15.90
|
15.90
|
3.40
|
41,130
|
|
|
5/11/2012
|
-0.80 / -4.57%
|
17.10
|
17.10
|
16.70
|
16.70
|
16.70
|
3.57
|
124,030
|
|
|
5/10/2012
|
+0.70 / +4.17%
|
17.60
|
17.60
|
17.00
|
17.50
|
17.50
|
3.74
|
109,010
|
|
|
5/9/2012
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.50
|
16.80
|
16.80
|
3.59
|
134,960
|
|
|
5/8/2012
|
+0.70 / +4.58%
|
15.30
|
16.00
|
15.30
|
16.00
|
16.00
|
3.42
|
217,100
|
|
|
5/7/2012
|
+0.30 / +2.00%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.30
|
3.27
|
81,770
|
|
|
5/4/2012
|
+0.40 / +2.74%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
3.20
|
16,900
|
|
|
5/3/2012
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
3.12
|
8,110
|
|
|
5/2/2012
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.20
|
14.50
|
14.50
|
3.10
|
22,470
|
|
|
4/27/2012
|
-0.60 / -3.95%
|
15.20
|
15.20
|
14.60
|
14.60
|
14.60
|
3.12
|
4,610
|
|
|
4/26/2012
|
+0.10 / +0.66%
|
15.30
|
15.50
|
15.00
|
15.20
|
15.20
|
3.25
|
29,830
|
|
|
4/25/2012
|
+0.40 / +2.72%
|
14.70
|
15.20
|
14.50
|
15.10
|
15.10
|
3.23
|
36,770
|
|
|
4/24/2012
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
3.14
|
15,640
|
|
|
4/23/2012
|
+0.20 / +1.37%
|
14.90
|
14.90
|
14.60
|
14.80
|
14.80
|
3.16
|
17,230
|
|
|
4/20/2012
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.30
|
14.60
|
14.60
|
3.12
|
42,090
|
|
|
4/19/2012
|
-0.30 / -2.01%
|
15.20
|
15.20
|
14.60
|
14.60
|
14.60
|
3.12
|
35,950
|
|
|
4/18/2012
|
-0.40 / -2.61%
|
15.30
|
15.30
|
14.90
|
14.90
|
14.90
|
3.18
|
41,310
|
|
|
4/17/2012
|
+0.40 / +2.68%
|
15.00
|
15.30
|
14.90
|
15.30
|
15.30
|
3.27
|
56,720
|
|
|
4/16/2012
|
0.00 / 0.00%
|
14.90
|
15.40
|
14.90
|
14.90
|
14.90
|
3.18
|
33,250
|
|
|
4/13/2012
|
-0.70 / -4.49%
|
15.60
|
15.60
|
14.90
|
14.90
|
14.90
|
3.18
|
46,230
|
|
|
4/12/2012
|
0.00 / 0.00%
|
15.40
|
15.80
|
15.40
|
15.60
|
15.60
|
3.33
|
33,660
|
|
|
4/11/2012
|
+0.60 / +4.00%
|
15.00
|
15.60
|
14.90
|
15.60
|
15.60
|
3.33
|
76,040
|
|
|
4/10/2012
|
-0.20 / -1.32%
|
15.20
|
15.40
|
15.00
|
15.00
|
15.00
|
3.20
|
50,830
|
|
|
4/9/2012
|
0.00 / 0.00%
|
15.40
|
15.80
|
15.00
|
15.20
|
15.20
|
3.25
|
106,640
|
|
|
4/6/2012
|
+0.50 / +3.40%
|
14.30
|
15.40
|
14.30
|
15.20
|
15.20
|
3.25
|
74,020
|
|
|
4/5/2012
|
+0.10 / +0.68%
|
14.10
|
14.80
|
14.00
|
14.70
|
14.70
|
3.14
|
15,270
|
|
|