|
Closing price on 7/10/2008
|
|
| Open |
25.50 |
| High |
26.20 |
| Low |
25.50 |
| Volume |
29,100 |
| Split-adjusted Price |
4.56 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2008
|
+0.50 / +1.95%
|
25.50
|
26.20
|
25.50
|
26.20
|
26.20
|
4.56
|
29,100
|
|
|
7/9/2008
|
-0.30 / -1.15%
|
25.20
|
25.70
|
24.80
|
25.70
|
25.70
|
4.47
|
17,400
|
|
|
7/8/2008
|
+1.60 / +6.56%
|
25.10
|
27.10
|
25.10
|
26.00
|
26.00
|
4.52
|
20,200
|
|
|
7/7/2008
|
-1.10 / -4.31%
|
26.40
|
26.40
|
24.40
|
24.40
|
24.40
|
4.24
|
47,100
|
|
|
7/4/2008
|
+0.90 / +3.66%
|
25.50
|
25.50
|
25.40
|
25.50
|
25.50
|
4.43
|
30,600
|
|
|
7/3/2008
|
+0.90 / +3.80%
|
24.60
|
24.60
|
24.50
|
24.60
|
24.60
|
4.28
|
24,000
|
|
|
7/2/2008
|
+0.90 / +3.95%
|
23.70
|
23.70
|
23.60
|
23.70
|
23.70
|
4.12
|
28,500
|
|
|
7/1/2008
|
+0.80 / +3.64%
|
22.20
|
22.80
|
22.20
|
22.80
|
22.80
|
3.97
|
15,000
|
|
|
6/30/2008
|
+0.50 / +2.33%
|
22.00
|
22.00
|
21.80
|
22.00
|
22.00
|
3.83
|
8,600
|
|
|
6/27/2008
|
+0.50 / +2.38%
|
20.90
|
21.50
|
20.60
|
21.50
|
21.50
|
3.74
|
12,300
|
|
|
6/26/2008
|
-0.40 / -1.87%
|
22.00
|
22.00
|
20.60
|
21.00
|
21.00
|
3.65
|
15,100
|
|
|
6/25/2008
|
+0.80 / +3.88%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
3.72
|
9,600
|
|
|
6/24/2008
|
+0.50 / +2.49%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
3.58
|
2,200
|
|
|
6/23/2008
|
+0.70 / +3.61%
|
19.40
|
20.10
|
19.40
|
20.10
|
20.10
|
3.50
|
8,700
|
|
|
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
|
|
|