|
|
Closing price on 5/30/2007
|
|
| Open |
110.50 |
| High |
113.00 |
| Low |
109.00 |
| Volume |
6,600 |
| Split-adjusted Price |
14.49 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2007
|
-2.00 / -1.79%
|
110.50
|
113.00
|
109.00
|
110.00
|
110.00
|
14.49
|
6,600
|
|
|
5/29/2007
|
-2.00 / -1.75%
|
112.90
|
114.00
|
112.00
|
112.00
|
112.00
|
14.75
|
11,800
|
|
|
5/28/2007
|
-1.80 / -1.55%
|
113.90
|
116.00
|
113.50
|
114.00
|
114.00
|
15.01
|
13,400
|
|
|
5/25/2007
|
-0.40 / -0.34%
|
114.30
|
116.00
|
112.00
|
115.80
|
115.80
|
15.20
|
11,000
|
|
|
5/24/2007
|
-0.80 / -0.68%
|
116.20
|
118.00
|
112.00
|
116.20
|
116.20
|
15.25
|
39,500
|
|
|
5/23/2007
|
+3.00 / +2.63%
|
115.00
|
120.00
|
115.00
|
117.00
|
117.00
|
15.36
|
42,300
|
|
|
5/22/2007
|
+5.00 / +4.59%
|
110.00
|
115.00
|
110.00
|
114.00
|
114.00
|
14.96
|
34,600
|
|
|
5/21/2007
|
+1.00 / +0.93%
|
107.80
|
111.90
|
107.00
|
109.00
|
109.00
|
14.31
|
31,600
|
|
|
5/18/2007
|
0.00 / 0.00%
|
107.10
|
109.00
|
107.00
|
108.00
|
108.00
|
14.17
|
17,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|