|
Closing price on 7/27/2009
|
|
| Open |
36.00 |
| High |
36.00 |
| Low |
35.00 |
| Volume |
69,570 |
| Split-adjusted Price |
6.74 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2009
|
+0.60 / +1.72%
|
36.00
|
36.00
|
35.00
|
35.50
|
35.50
|
6.74
|
69,570
|
|
|
7/24/2009
|
+1.60 / +4.80%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
6.63
|
96,980
|
|
|
7/23/2009
|
+1.50 / +4.72%
|
32.00
|
33.30
|
31.80
|
33.30
|
33.30
|
6.32
|
34,370
|
|
|
7/22/2009
|
-0.20 / -0.63%
|
32.30
|
32.30
|
31.80
|
31.80
|
31.80
|
6.04
|
21,680
|
|
|
7/21/2009
|
+0.20 / +0.63%
|
31.80
|
32.50
|
31.50
|
32.00
|
32.00
|
6.08
|
36,520
|
|
|
7/20/2009
|
-1.00 / -3.05%
|
31.30
|
32.80
|
31.30
|
31.80
|
31.80
|
6.04
|
25,110
|
|
|
7/17/2009
|
-1.20 / -3.53%
|
34.00
|
34.00
|
32.60
|
32.80
|
32.80
|
6.23
|
18,450
|
|
|
7/16/2009
|
+0.20 / +0.59%
|
34.50
|
34.50
|
32.90
|
34.00
|
34.00
|
6.46
|
9,690
|
|
|
7/15/2009
|
+0.90 / +2.74%
|
33.90
|
33.90
|
32.90
|
33.80
|
33.80
|
6.42
|
25,390
|
|
|
7/14/2009
|
+0.10 / +0.30%
|
32.20
|
32.90
|
31.50
|
32.90
|
32.90
|
6.25
|
56,680
|
|
|
7/13/2009
|
-1.70 / -4.93%
|
33.00
|
33.50
|
32.80
|
32.80
|
32.80
|
6.23
|
81,580
|
|
|
7/10/2009
|
-0.30 / -0.86%
|
34.30
|
34.80
|
34.20
|
34.50
|
34.50
|
6.55
|
76,320
|
|
|
7/9/2009
|
-1.10 / -3.06%
|
35.90
|
35.90
|
34.70
|
34.80
|
34.80
|
6.61
|
19,160
|
|
|
7/8/2009
|
-0.10 / -0.28%
|
34.70
|
36.00
|
34.70
|
35.90
|
35.90
|
6.82
|
45,020
|
|
|
7/7/2009
|
-0.60 / -1.64%
|
36.00
|
38.00
|
35.70
|
36.00
|
36.00
|
6.84
|
30,130
|
|
|
7/6/2009
|
+1.70 / +4.87%
|
36.00
|
36.60
|
35.80
|
36.60
|
36.60
|
6.95
|
104,840
|
|
|
7/3/2009
|
0.00 / 0.00%
|
33.50
|
35.00
|
33.50
|
34.90
|
34.90
|
6.63
|
27,970
|
|
|
7/2/2009
|
+0.70 / +2.05%
|
35.20
|
35.20
|
33.80
|
34.90
|
34.90
|
6.63
|
74,550
|
|
|
7/1/2009
|
-1.80 / -5.00%
|
36.00
|
36.00
|
34.20
|
34.20
|
34.20
|
6.50
|
207,480
|
|
|
6/30/2009
|
-1.10 / -2.96%
|
37.10
|
37.10
|
35.30
|
36.00
|
36.00
|
6.84
|
292,300
|
|
|
6/29/2009
|
+0.10 / +0.27%
|
36.50
|
38.50
|
36.50
|
37.10
|
37.10
|
7.05
|
116,130
|
|
|
6/26/2009
|
+1.40 / +3.93%
|
35.60
|
37.30
|
35.50
|
37.00
|
37.00
|
7.03
|
103,150
|
|
|
6/25/2009
|
-0.50 / -1.39%
|
37.70
|
37.70
|
35.00
|
35.60
|
35.60
|
6.76
|
113,470
|
|
|
6/24/2009
|
+1.70 / +4.94%
|
36.10
|
36.10
|
35.90
|
36.10
|
36.10
|
6.86
|
263,710
|
|
|
6/23/2009
|
-1.80 / -4.97%
|
34.40
|
34.60
|
34.40
|
34.40
|
34.40
|
6.53
|
270,230
|
|
|
6/22/2009
|
-1.90 / -4.99%
|
36.20
|
37.00
|
36.20
|
36.20
|
36.20
|
6.88
|
246,570
|
|
|
6/19/2009
|
-0.90 / -2.31%
|
38.50
|
40.00
|
37.30
|
38.10
|
38.10
|
7.24
|
380,520
|
|
|
6/18/2009
|
-2.00 / -4.88%
|
41.00
|
42.00
|
39.00
|
39.00
|
39.00
|
7.41
|
248,640
|
|
|
6/17/2009
|
+1.50 / +3.80%
|
37.60
|
41.00
|
37.60
|
41.00
|
41.00
|
7.79
|
415,680
|
|
|
6/16/2009
|
-2.00 / -4.82%
|
39.50
|
41.00
|
39.50
|
39.50
|
39.50
|
7.50
|
227,930
|
|
|