|
Closing price on 5/28/2008
|
|
| Open |
18.70 |
| High |
18.90 |
| Low |
18.50 |
| Volume |
11,400 |
| Split-adjusted Price |
3.29 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2008
|
-0.10 / -0.53%
|
18.70
|
18.90
|
18.50
|
18.90
|
18.90
|
3.29
|
11,400
|
|
|
5/27/2008
|
-0.20 / -1.04%
|
18.40
|
19.00
|
18.40
|
19.00
|
19.00
|
3.30
|
7,400
|
|
|
5/26/2008
|
-1.00 / -4.95%
|
18.90
|
19.20
|
18.90
|
19.20
|
19.20
|
3.34
|
7,700
|
|
|
5/23/2008
|
-0.60 / -2.88%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
3.37
|
26,000
|
|
|
5/22/2008
|
-0.30 / -1.42%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
3.47
|
44,200
|
|
|
5/21/2008
|
-0.60 / -2.76%
|
21.70
|
21.70
|
21.10
|
21.10
|
21.10
|
3.52
|
12,400
|
|
|
5/20/2008
|
-0.60 / -2.69%
|
21.70
|
21.80
|
21.70
|
21.70
|
21.70
|
3.62
|
12,800
|
|
|
5/19/2008
|
-0.70 / -3.04%
|
22.30
|
22.70
|
22.30
|
22.30
|
22.30
|
3.72
|
25,100
|
|
|
5/16/2008
|
-0.40 / -1.71%
|
22.70
|
23.50
|
22.70
|
23.00
|
23.00
|
3.84
|
26,800
|
|
|
5/15/2008
|
-0.70 / -2.90%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
3.91
|
6,800
|
|
|
5/14/2008
|
-0.70 / -2.82%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
4.03
|
6,300
|
|
|
5/13/2008
|
-0.70 / -2.75%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
4.14
|
5,100
|
|
|
5/12/2008
|
-0.70 / -2.67%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
4.26
|
8,500
|
|
|
5/9/2008
|
-0.80 / -2.96%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
4.38
|
31,400
|
|
|
5/8/2008
|
-0.80 / -2.88%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
4.51
|
500
|
|
|
5/7/2008
|
-0.80 / -2.80%
|
27.80
|
28.40
|
27.80
|
27.80
|
27.80
|
4.64
|
27,000
|
|
|
5/6/2008
|
-0.50 / -1.72%
|
28.60
|
28.70
|
28.60
|
28.60
|
28.60
|
4.78
|
16,000
|
|
|
5/5/2008
|
-0.40 / -1.36%
|
29.50
|
30.00
|
29.10
|
29.10
|
29.10
|
4.86
|
20,300
|
|
|
4/29/2008
|
-1.50 / -4.84%
|
31.00
|
31.00
|
29.40
|
29.50
|
29.50
|
4.93
|
13,300
|
|
|
4/28/2008
|
0.00 / 0.00%
|
29.40
|
31.00
|
29.40
|
31.00
|
31.00
|
5.18
|
16,300
|
|
|
4/25/2008
|
+0.40 / +1.31%
|
29.70
|
31.30
|
29.70
|
31.00
|
31.00
|
5.18
|
32,400
|
|
|
4/24/2008
|
-0.90 / -2.86%
|
30.60
|
30.80
|
30.60
|
30.60
|
30.60
|
5.11
|
37,300
|
|
|
4/23/2008
|
-0.90 / -2.78%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
5.26
|
23,700
|
|
|
4/22/2008
|
-1.40 / -4.14%
|
32.50
|
32.50
|
32.40
|
32.40
|
32.40
|
5.41
|
4,300
|
|
|
4/21/2008
|
-1.10 / -3.15%
|
33.30
|
33.80
|
33.30
|
33.80
|
33.80
|
5.65
|
45,100
|
|
|
4/18/2008
|
-1.10 / -3.06%
|
35.50
|
35.50
|
33.50
|
34.90
|
34.90
|
5.83
|
17,100
|
|
|
4/17/2008
|
+1.00 / +2.86%
|
34.00
|
36.00
|
34.00
|
36.00
|
36.00
|
6.01
|
44,700
|
|
|
4/16/2008
|
-1.00 / -2.78%
|
35.00
|
35.30
|
35.00
|
35.00
|
35.00
|
5.85
|
26,500
|
|
|
4/11/2008
|
-1.10 / -2.96%
|
36.00
|
36.50
|
36.00
|
36.00
|
36.00
|
6.01
|
62,900
|
|
|
4/10/2008
|
-1.20 / -3.13%
|
38.90
|
38.90
|
37.10
|
37.10
|
37.10
|
6.20
|
26,100
|
|
|