|
Closing price on 7/16/2012
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.40 |
| Volume |
42,900 |
| Split-adjusted Price |
2.22 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2012
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.40
|
2.22
|
42,900
|
|
|
7/13/2012
|
+0.30 / +2.88%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.70
|
2.29
|
145,150
|
|
|
7/12/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.40
|
2.22
|
64,160
|
|
|
7/11/2012
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.40
|
10.40
|
10.40
|
2.22
|
40,040
|
|
|
7/10/2012
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.40
|
2.22
|
41,430
|
|
|
7/9/2012
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
2.22
|
73,800
|
|
|
7/6/2012
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.50
|
10.50
|
2.24
|
194,590
|
|
|
7/5/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
2.24
|
13,300
|
|
|
7/4/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
2.24
|
49,030
|
|
|
7/3/2012
|
-0.50 / -4.55%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.50
|
2.24
|
31,930
|
|
|
7/2/2012
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
11.00
|
11.00
|
2.35
|
16,570
|
|
|
6/29/2012
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
11.00
|
11.00
|
2.35
|
62,710
|
|
|
6/28/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
2.35
|
13,010
|
|
|
6/27/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
2.35
|
39,750
|
|
|
6/26/2012
|
-0.40 / -3.51%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.00
|
2.35
|
26,450
|
|
|
6/25/2012
|
-0.50 / -4.20%
|
11.70
|
12.00
|
11.40
|
11.40
|
11.40
|
2.44
|
106,770
|
|
|
6/22/2012
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
2.54
|
12,330
|
|
|
6/21/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
2.56
|
41,730
|
|
|
6/20/2012
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
2.56
|
49,690
|
|
|
6/19/2012
|
-0.30 / -2.44%
|
12.30
|
12.30
|
11.90
|
12.00
|
12.00
|
2.56
|
16,040
|
|
|
6/18/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.30
|
2.63
|
25,450
|
|
|
6/15/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.63
|
26,560
|
|
|
6/14/2012
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.30
|
2.63
|
8,290
|
|
|
6/13/2012
|
-0.30 / -2.38%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
2.63
|
7,220
|
|
|
6/12/2012
|
-0.20 / -1.56%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
2.69
|
3,820
|
|
|
6/11/2012
|
+0.10 / +0.79%
|
12.50
|
12.90
|
12.50
|
12.80
|
12.80
|
2.73
|
23,240
|
|
|
6/8/2012
|
-0.40 / -3.05%
|
13.00
|
13.30
|
12.70
|
12.70
|
12.70
|
2.71
|
15,030
|
|
|
6/7/2012
|
+0.50 / +3.97%
|
12.40
|
13.20
|
12.40
|
13.10
|
13.10
|
2.80
|
23,000
|
|
|
6/6/2012
|
-0.30 / -2.33%
|
12.40
|
13.00
|
12.30
|
12.60
|
12.60
|
2.69
|
13,270
|
|
|
6/5/2012
|
+0.50 / +4.03%
|
12.00
|
12.90
|
12.00
|
12.90
|
12.90
|
2.76
|
13,010
|
|
|