|
Closing price on 6/8/2009
|
|
| Open |
32.70 |
| High |
32.70 |
| Low |
32.70 |
| Volume |
23,100 |
| Split-adjusted Price |
6.21 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2009
|
+1.50 / +4.81%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
6.21
|
23,100
|
|
|
6/5/2009
|
+1.40 / +4.70%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
5.93
|
9,420
|
|
|
6/4/2009
|
+1.40 / +4.93%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
5.66
|
4,390
|
|
|
6/3/2009
|
+1.30 / +4.80%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
5.39
|
5,780
|
|
|
6/2/2009
|
+1.20 / +4.63%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
5.15
|
7,370
|
|
|
6/1/2009
|
+1.30 / +5.28%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
4.92
|
5,500
|
|
|
5/15/2009
|
+1.60 / +6.96%
|
24.60
|
24.60
|
24.00
|
24.60
|
24.60
|
4.67
|
204,600
|
|
|
5/14/2009
|
+1.50 / +6.98%
|
23.00
|
23.00
|
22.00
|
23.00
|
23.00
|
4.37
|
423,100
|
|
|
5/13/2009
|
+1.30 / +6.44%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
4.08
|
30,300
|
|
|
5/12/2009
|
+1.20 / +6.32%
|
19.80
|
20.20
|
18.90
|
20.20
|
20.20
|
3.84
|
118,400
|
|
|
5/11/2009
|
+0.70 / +3.83%
|
18.20
|
19.00
|
18.20
|
19.00
|
19.00
|
3.61
|
136,800
|
|
|
5/8/2009
|
+0.30 / +1.67%
|
17.50
|
18.40
|
16.70
|
18.30
|
18.30
|
3.48
|
112,700
|
|
|
5/7/2009
|
+1.00 / +5.88%
|
17.00
|
18.00
|
17.00
|
18.00
|
18.00
|
3.42
|
99,500
|
|
|
5/6/2009
|
-0.50 / -2.86%
|
17.80
|
17.80
|
16.70
|
17.00
|
17.00
|
3.23
|
79,800
|
|
|
5/5/2009
|
+0.80 / +4.79%
|
17.80
|
17.80
|
17.10
|
17.50
|
17.50
|
3.32
|
118,200
|
|
|
5/4/2009
|
+0.80 / +5.03%
|
16.30
|
16.70
|
16.30
|
16.70
|
16.70
|
3.17
|
27,000
|
|
|
4/29/2009
|
+0.60 / +3.92%
|
15.00
|
15.90
|
14.90
|
15.90
|
15.90
|
3.02
|
21,100
|
|
|
4/28/2009
|
+0.80 / +5.52%
|
14.50
|
15.30
|
14.30
|
15.30
|
15.30
|
2.91
|
19,900
|
|
|
4/27/2009
|
+0.10 / +0.69%
|
13.70
|
14.50
|
13.70
|
14.50
|
14.50
|
2.75
|
22,500
|
|
|
4/24/2009
|
-0.70 / -4.64%
|
15.80
|
15.80
|
14.20
|
14.40
|
14.40
|
2.73
|
47,500
|
|
|
4/23/2009
|
-1.50 / -9.04%
|
16.20
|
16.20
|
15.10
|
15.10
|
15.10
|
2.87
|
59,200
|
|
|
4/22/2009
|
0.00 / 0.00%
|
15.50
|
17.50
|
15.50
|
16.60
|
16.60
|
3.15
|
103,100
|
|
|
4/21/2009
|
-1.20 / -6.74%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.15
|
6,200
|
|
|
4/20/2009
|
-0.20 / -1.11%
|
17.80
|
18.00
|
17.80
|
17.80
|
17.80
|
3.38
|
14,900
|
|
|
4/17/2009
|
-0.70 / -3.74%
|
20.00
|
20.00
|
17.50
|
18.00
|
18.00
|
3.42
|
178,300
|
|
|
4/16/2009
|
+1.10 / +6.25%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
3.55
|
12,900
|
|
|
4/15/2009
|
+1.10 / +6.67%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.60
|
3.34
|
117,200
|
|
|
4/14/2009
|
+1.00 / +6.45%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.13
|
169,900
|
|
|
4/13/2009
|
+1.00 / +6.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.94
|
47,500
|
|
|
4/10/2009
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.75
|
8,100
|
|
|