|
Closing price on 6/28/2011
|
|
| Open |
18.20 |
| High |
19.00 |
| Low |
18.20 |
| Volume |
37,720 |
| Split-adjusted Price |
3.84 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2011
|
+0.10 / +0.53%
|
18.20
|
19.00
|
18.20
|
19.00
|
19.00
|
3.84
|
37,720
|
|
|
6/27/2011
|
-0.10 / -0.53%
|
18.10
|
18.90
|
18.10
|
18.90
|
18.90
|
3.82
|
10,200
|
|
|
6/24/2011
|
+0.70 / +3.83%
|
17.60
|
19.00
|
17.60
|
19.00
|
19.00
|
3.84
|
3,030
|
|
|
6/23/2011
|
-0.70 / -3.68%
|
18.30
|
18.40
|
18.30
|
18.30
|
18.30
|
3.70
|
15,760
|
|
|
6/22/2011
|
-0.50 / -2.56%
|
18.80
|
19.50
|
18.80
|
19.00
|
19.00
|
3.84
|
16,530
|
|
|
6/21/2011
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.20
|
19.50
|
19.50
|
3.94
|
1,420
|
|
|
6/20/2011
|
+0.10 / +0.52%
|
19.80
|
19.80
|
18.60
|
19.50
|
19.50
|
3.94
|
2,530
|
|
|
6/17/2011
|
+0.40 / +2.11%
|
18.40
|
19.40
|
18.40
|
19.40
|
19.40
|
3.92
|
2,020
|
|
|
6/16/2011
|
+0.90 / +4.97%
|
17.60
|
19.00
|
17.60
|
19.00
|
19.00
|
3.84
|
2,720
|
|
|
6/15/2011
|
-0.90 / -4.74%
|
18.90
|
18.90
|
18.10
|
18.10
|
18.10
|
3.66
|
25,360
|
|
|
6/14/2011
|
-0.10 / -0.52%
|
18.50
|
19.80
|
18.50
|
19.00
|
19.00
|
3.84
|
9,700
|
|
|
6/13/2011
|
-0.20 / -1.04%
|
19.30
|
19.30
|
18.70
|
19.10
|
19.10
|
3.86
|
2,500
|
|
|
6/10/2011
|
+0.10 / +0.52%
|
19.70
|
19.70
|
19.30
|
19.30
|
19.30
|
3.90
|
22,540
|
|
|
6/9/2011
|
+0.20 / +1.05%
|
18.30
|
19.50
|
18.30
|
19.20
|
19.20
|
3.88
|
3,510
|
|
|
6/8/2011
|
+0.10 / +0.53%
|
19.00
|
19.50
|
18.90
|
19.00
|
19.00
|
3.84
|
16,170
|
|
|
6/7/2011
|
-0.50 / -2.58%
|
19.90
|
19.90
|
18.90
|
18.90
|
18.90
|
3.82
|
3,160
|
|
|
6/6/2011
|
-0.80 / -3.96%
|
19.60
|
19.60
|
19.40
|
19.40
|
19.40
|
3.92
|
34,200
|
|
|
6/3/2011
|
-0.30 / -1.46%
|
21.40
|
21.40
|
19.50
|
20.20
|
20.20
|
4.09
|
450
|
|
|
6/2/2011
|
+0.90 / +4.59%
|
19.50
|
20.50
|
19.50
|
20.50
|
20.50
|
4.15
|
6,280
|
|
|
6/1/2011
|
+0.80 / +4.26%
|
18.90
|
19.60
|
18.80
|
19.60
|
19.60
|
3.96
|
4,220
|
|
|
5/31/2011
|
+0.50 / +2.73%
|
17.70
|
18.80
|
17.60
|
18.80
|
18.80
|
3.80
|
11,150
|
|
|
5/30/2011
|
-0.90 / -4.69%
|
18.50
|
19.20
|
18.30
|
18.30
|
18.30
|
3.70
|
5,350
|
|
|
5/27/2011
|
+0.20 / +1.05%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.20
|
3.88
|
5,290
|
|
|
5/26/2011
|
+0.60 / +3.26%
|
17.50
|
19.30
|
17.50
|
19.00
|
19.00
|
3.84
|
10,520
|
|
|
5/25/2011
|
-0.90 / -4.66%
|
18.40
|
18.60
|
18.40
|
18.40
|
18.40
|
3.72
|
4,800
|
|
|
5/24/2011
|
-1.00 / -4.93%
|
19.30
|
20.10
|
19.30
|
19.30
|
19.30
|
3.90
|
3,270
|
|
|
5/23/2011
|
-1.00 / -4.69%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.30
|
4.11
|
1,200
|
|
|
5/20/2011
|
-0.70 / -3.18%
|
21.20
|
21.30
|
20.90
|
21.30
|
21.30
|
4.31
|
5,520
|
|
|
5/19/2011
|
-0.50 / -2.22%
|
21.50
|
22.00
|
21.50
|
22.00
|
22.00
|
4.45
|
1,370
|
|
|
5/18/2011
|
0.00 / 0.00%
|
21.60
|
22.50
|
21.50
|
22.50
|
22.50
|
4.55
|
4,120
|
|
|