|
Closing price on 6/4/2012
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
12.40 |
| Volume |
37,310 |
| Split-adjusted Price |
2.65 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2012
|
-0.60 / -4.62%
|
13.20
|
13.20
|
12.40
|
12.40
|
12.40
|
2.65
|
37,310
|
|
|
6/1/2012
|
-0.10 / -0.76%
|
13.10
|
13.40
|
12.50
|
13.00
|
13.00
|
2.78
|
43,780
|
|
|
5/31/2012
|
-0.60 / -4.38%
|
13.30
|
13.60
|
13.10
|
13.10
|
13.10
|
2.80
|
54,340
|
|
|
5/30/2012
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.30
|
13.70
|
13.70
|
2.93
|
1,680
|
|
|
5/29/2012
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.70
|
13.70
|
13.70
|
2.93
|
29,610
|
|
|
5/28/2012
|
+0.60 / +4.58%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
2.93
|
93,900
|
|
|
5/25/2012
|
+0.60 / +4.80%
|
13.00
|
13.10
|
11.90
|
13.10
|
13.10
|
2.80
|
512,850
|
|
|
5/24/2012
|
-0.50 / -3.85%
|
13.40
|
13.40
|
12.50
|
12.50
|
12.50
|
2.67
|
29,820
|
|
|
5/23/2012
|
-0.50 / -3.70%
|
13.30
|
13.40
|
12.90
|
13.00
|
13.00
|
2.78
|
275,420
|
|
|
5/22/2012
|
-0.50 / -3.57%
|
14.00
|
14.50
|
13.30
|
13.50
|
13.50
|
2.88
|
208,090
|
|
|
5/21/2012
|
+0.60 / +4.48%
|
14.00
|
14.00
|
13.50
|
14.00
|
14.00
|
2.99
|
34,400
|
|
|
5/18/2012
|
-0.60 / -4.29%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.40
|
2.86
|
123,470
|
|
|
5/17/2012
|
-0.50 / -3.45%
|
14.90
|
14.90
|
13.80
|
14.00
|
14.00
|
2.99
|
52,790
|
|
|
5/16/2012
|
-0.70 / -4.61%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.50
|
3.10
|
60,160
|
|
|
5/15/2012
|
-0.70 / -4.40%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.20
|
3.25
|
40,230
|
|
|
5/14/2012
|
-0.80 / -4.79%
|
16.10
|
16.10
|
15.90
|
15.90
|
15.90
|
3.40
|
41,130
|
|
|
5/11/2012
|
-0.80 / -4.57%
|
17.10
|
17.10
|
16.70
|
16.70
|
16.70
|
3.57
|
124,030
|
|
|
5/10/2012
|
+0.70 / +4.17%
|
17.60
|
17.60
|
17.00
|
17.50
|
17.50
|
3.74
|
109,010
|
|
|
5/9/2012
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.50
|
16.80
|
16.80
|
3.59
|
134,960
|
|
|
5/8/2012
|
+0.70 / +4.58%
|
15.30
|
16.00
|
15.30
|
16.00
|
16.00
|
3.42
|
217,100
|
|
|
5/7/2012
|
+0.30 / +2.00%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.30
|
3.27
|
81,770
|
|
|
5/4/2012
|
+0.40 / +2.74%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
3.20
|
16,900
|
|
|
5/3/2012
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
3.12
|
8,110
|
|
|
5/2/2012
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.20
|
14.50
|
14.50
|
3.10
|
22,470
|
|
|
4/27/2012
|
-0.60 / -3.95%
|
15.20
|
15.20
|
14.60
|
14.60
|
14.60
|
3.12
|
4,610
|
|
|
4/26/2012
|
+0.10 / +0.66%
|
15.30
|
15.50
|
15.00
|
15.20
|
15.20
|
3.25
|
29,830
|
|
|
4/25/2012
|
+0.40 / +2.72%
|
14.70
|
15.20
|
14.50
|
15.10
|
15.10
|
3.23
|
36,770
|
|
|
4/24/2012
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
3.14
|
15,640
|
|
|
4/23/2012
|
+0.20 / +1.37%
|
14.90
|
14.90
|
14.60
|
14.80
|
14.80
|
3.16
|
17,230
|
|
|
4/20/2012
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.30
|
14.60
|
14.60
|
3.12
|
42,090
|
|
|