|
Closing price on 6/8/2010
|
|
| Open |
32.30 |
| High |
32.90 |
| Low |
32.00 |
| Volume |
92,540 |
| Split-adjusted Price |
6.39 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2010
|
-0.20 / -0.62%
|
32.30
|
32.90
|
32.00
|
32.30
|
32.30
|
6.39
|
92,540
|
|
|
6/7/2010
|
-0.70 / -2.11%
|
32.00
|
33.60
|
32.00
|
32.50
|
32.50
|
6.43
|
79,430
|
|
|
6/4/2010
|
-0.40 / -1.19%
|
33.60
|
34.30
|
33.20
|
33.20
|
33.20
|
6.57
|
82,750
|
|
|
6/3/2010
|
-0.50 / -1.47%
|
34.10
|
34.40
|
33.50
|
33.60
|
33.60
|
6.65
|
94,960
|
|
|
6/2/2010
|
0.00 / 0.00%
|
34.00
|
34.20
|
33.60
|
34.10
|
34.10
|
6.75
|
63,740
|
|
|
6/1/2010
|
-1.00 / -2.85%
|
35.10
|
35.10
|
33.80
|
34.10
|
34.10
|
6.75
|
82,090
|
|
|
5/31/2010
|
+0.10 / +0.29%
|
33.90
|
35.40
|
33.80
|
35.10
|
35.10
|
6.94
|
137,130
|
|
|
5/28/2010
|
+1.40 / +4.17%
|
34.80
|
35.20
|
34.00
|
35.00
|
35.00
|
6.92
|
209,660
|
|
|
5/27/2010
|
+0.20 / +0.60%
|
33.60
|
33.60
|
32.50
|
33.60
|
33.60
|
6.65
|
114,860
|
|
|
5/26/2010
|
+1.50 / +4.70%
|
32.50
|
33.40
|
32.00
|
33.40
|
33.40
|
6.61
|
269,000
|
|
|
5/25/2010
|
+0.70 / +2.24%
|
32.00
|
32.40
|
31.20
|
31.90
|
31.90
|
6.31
|
231,770
|
|
|
5/24/2010
|
+0.10 / +0.32%
|
32.60
|
32.60
|
31.10
|
31.20
|
31.20
|
6.17
|
92,070
|
|
|
5/21/2010
|
-1.60 / -4.89%
|
31.40
|
32.10
|
31.10
|
31.10
|
31.10
|
6.15
|
159,930
|
|
|
5/20/2010
|
+1.50 / +4.81%
|
30.20
|
32.70
|
30.00
|
32.70
|
32.70
|
6.47
|
193,720
|
|
|
5/19/2010
|
-1.10 / -3.41%
|
32.30
|
33.90
|
30.80
|
31.20
|
31.20
|
6.17
|
114,490
|
|
|
5/18/2010
|
-0.10 / -0.31%
|
31.80
|
32.40
|
31.80
|
32.30
|
32.30
|
6.39
|
76,670
|
|
|
5/17/2010
|
-1.30 / -3.86%
|
33.00
|
33.70
|
32.30
|
32.40
|
32.40
|
6.41
|
91,320
|
|
|
5/14/2010
|
-0.20 / -0.59%
|
34.00
|
34.00
|
33.50
|
33.70
|
33.70
|
6.67
|
139,680
|
|
|
5/13/2010
|
0.00 / 0.00%
|
33.90
|
34.00
|
33.90
|
33.90
|
33.90
|
6.71
|
94,950
|
|
|
5/12/2010
|
-1.70 / -4.78%
|
35.00
|
35.80
|
33.90
|
33.90
|
33.90
|
6.71
|
228,760
|
|
|
5/11/2010
|
0.00 / 0.00%
|
35.60
|
36.30
|
35.40
|
35.60
|
35.60
|
7.04
|
133,420
|
|
|
5/10/2010
|
-1.30 / -3.52%
|
36.10
|
36.90
|
35.60
|
35.60
|
35.60
|
7.04
|
141,920
|
|
|
5/7/2010
|
0.00 / 0.00%
|
36.50
|
36.90
|
35.80
|
36.90
|
36.90
|
7.30
|
219,860
|
|
|
5/6/2010
|
-0.10 / -0.27%
|
36.80
|
37.40
|
36.80
|
36.90
|
36.90
|
7.30
|
155,210
|
|
|
5/5/2010
|
-0.40 / -1.07%
|
37.10
|
37.40
|
36.80
|
37.00
|
37.00
|
7.32
|
117,050
|
|
|
5/4/2010
|
-0.50 / -1.32%
|
38.00
|
38.00
|
37.40
|
37.40
|
37.40
|
7.40
|
181,050
|
|
|
4/29/2010
|
+0.90 / +2.43%
|
37.50
|
37.90
|
36.90
|
37.90
|
37.90
|
7.30
|
206,220
|
|
|
4/28/2010
|
0.00 / 0.00%
|
37.00
|
37.20
|
36.80
|
37.00
|
37.00
|
7.13
|
193,020
|
|
|
4/27/2010
|
-0.10 / -0.27%
|
37.10
|
37.40
|
36.80
|
37.00
|
37.00
|
7.13
|
175,420
|
|
|
4/26/2010
|
-0.30 / -0.80%
|
37.50
|
37.90
|
37.10
|
37.10
|
37.10
|
7.15
|
241,910
|
|
|