|
Closing price on 6/20/2008
|
|
| Open |
19.40 |
| High |
19.40 |
| Low |
19.40 |
| Volume |
4,000 |
| Split-adjusted Price |
3.37 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2008
|
-0.80 / -3.96%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
3.37
|
4,000
|
|
|
6/19/2008
|
-0.10 / -0.49%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
3.51
|
13,800
|
|
|
6/18/2008
|
-0.60 / -2.87%
|
21.50
|
21.50
|
20.30
|
20.30
|
20.30
|
3.53
|
30,100
|
|
|
6/17/2008
|
+0.60 / +2.96%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
3.63
|
3,000
|
|
|
6/16/2008
|
+0.50 / +2.53%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
3.53
|
400
|
|
|
6/13/2008
|
+0.50 / +2.59%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
3.44
|
500
|
|
|
6/12/2008
|
+0.50 / +2.66%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
3.36
|
100
|
|
|
6/11/2008
|
-0.20 / -1.05%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
3.27
|
200
|
|
|
6/10/2008
|
+0.60 / +3.26%
|
18.10
|
19.00
|
18.10
|
19.00
|
19.00
|
3.30
|
6,500
|
|
|
6/9/2008
|
-0.50 / -2.65%
|
18.90
|
18.90
|
18.40
|
18.40
|
18.40
|
3.20
|
3,300
|
|
|
6/6/2008
|
-0.50 / -2.58%
|
18.90
|
19.00
|
18.90
|
18.90
|
18.90
|
3.29
|
12,900
|
|
|
6/5/2008
|
-0.50 / -2.51%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
3.37
|
10,500
|
|
|
6/4/2008
|
-0.70 / -3.40%
|
19.90
|
20.00
|
19.90
|
19.90
|
19.90
|
3.46
|
13,500
|
|
|
6/3/2008
|
+0.50 / +2.49%
|
19.40
|
20.60
|
19.40
|
20.60
|
20.60
|
3.58
|
7,800
|
|
|
6/2/2008
|
+0.40 / +2.03%
|
19.10
|
20.10
|
19.10
|
20.10
|
20.10
|
3.50
|
10,400
|
|
|
5/30/2008
|
+0.40 / +2.07%
|
19.80
|
19.80
|
18.80
|
19.70
|
19.70
|
3.43
|
29,100
|
|
|
5/29/2008
|
+0.40 / +2.12%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
3.36
|
2,700
|
|
|
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
|
|
|