|
Closing price on 5/6/2008
|
|
| Open |
28.60 |
| High |
28.70 |
| Low |
28.60 |
| Volume |
16,000 |
| Split-adjusted Price |
4.78 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/9/2008
|
-1.20 / -3.04%
|
40.30
|
40.30
|
38.10
|
38.30
|
38.30
|
6.40
|
26,400
|
|
|
4/8/2008
|
+0.80 / +2.07%
|
39.80
|
39.80
|
37.60
|
39.50
|
39.50
|
6.60
|
84,400
|
|
|
4/7/2008
|
+1.10 / +2.93%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
6.46
|
4,900
|
|
|
4/4/2008
|
+0.70 / +1.90%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
6.28
|
2,000
|
|
|
4/3/2008
|
+0.70 / +1.93%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
6.16
|
3,000
|
|
|
4/2/2008
|
+0.70 / +1.97%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
6.05
|
5,200
|
|
|
4/1/2008
|
+0.60 / +1.72%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
5.93
|
10,100
|
|
|
3/31/2008
|
+0.60 / +1.75%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
5.83
|
1,900
|
|
|
3/28/2008
|
+0.60 / +1.78%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
5.73
|
400
|
|
|
3/27/2008
|
-0.10 / -0.30%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
5.63
|
600
|
|
|
3/26/2008
|
+3.00 / +9.74%
|
31.00
|
33.80
|
30.00
|
33.80
|
33.80
|
5.65
|
56,500
|
|
|
3/25/2008
|
-3.20 / -9.41%
|
30.80
|
31.10
|
30.80
|
30.80
|
30.80
|
5.14
|
76,500
|
|
|
3/24/2008
|
-3.50 / -9.33%
|
35.00
|
36.00
|
34.00
|
34.00
|
34.00
|
5.68
|
49,300
|
|
|
3/21/2008
|
-1.60 / -4.09%
|
40.00
|
40.00
|
36.50
|
37.50
|
37.50
|
6.26
|
28,000
|
|
|
3/20/2008
|
+0.10 / +0.26%
|
40.00
|
40.00
|
39.00
|
39.10
|
39.10
|
6.53
|
17,300
|
|
|
3/19/2008
|
+0.50 / +1.30%
|
42.00
|
42.30
|
38.00
|
39.00
|
39.00
|
6.51
|
24,400
|
|
|