|
|
Closing price on 7/3/2007
|
|
| Open |
74.20 |
| High |
80.00 |
| Low |
72.30 |
| Volume |
35,600 |
| Split-adjusted Price |
10.01 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2007
|
-2.00 / -2.56%
|
74.20
|
80.00
|
72.30
|
76.00
|
76.00
|
10.01
|
35,600
|
|
|
7/2/2007
|
-7.00 / -8.24%
|
79.50
|
82.50
|
77.00
|
78.00
|
78.00
|
10.27
|
10,200
|
|
|
6/29/2007
|
-1.10 / -1.28%
|
83.60
|
86.00
|
82.00
|
85.00
|
85.00
|
11.20
|
11,000
|
|
|
6/28/2007
|
-4.60 / -5.07%
|
86.60
|
91.00
|
86.00
|
86.10
|
86.10
|
11.34
|
3,900
|
|
|
6/27/2007
|
-1.30 / -1.41%
|
91.20
|
92.00
|
90.50
|
90.70
|
90.70
|
11.95
|
7,600
|
|
|
6/26/2007
|
-4.00 / -4.17%
|
91.40
|
95.00
|
90.00
|
92.00
|
92.00
|
12.12
|
11,500
|
|
|
6/25/2007
|
-1.00 / -1.03%
|
94.70
|
97.00
|
94.00
|
96.00
|
96.00
|
12.64
|
6,500
|
|
|
6/22/2007
|
-0.90 / -0.92%
|
97.00
|
98.00
|
97.00
|
97.00
|
97.00
|
12.78
|
5,800
|
|
|
6/21/2007
|
-0.30 / -0.31%
|
96.90
|
97.90
|
96.00
|
97.90
|
97.90
|
12.89
|
12,500
|
|
|
6/20/2007
|
+1.20 / +1.24%
|
97.50
|
98.20
|
96.50
|
98.20
|
98.20
|
12.93
|
6,300
|
|
|
6/19/2007
|
-2.00 / -2.02%
|
97.50
|
100.00
|
95.00
|
97.00
|
97.00
|
12.78
|
21,500
|
|
|
6/18/2007
|
+1.00 / +1.02%
|
98.50
|
99.00
|
98.00
|
99.00
|
99.00
|
13.04
|
7,100
|
|
|
6/15/2007
|
0.00 / 0.00%
|
98.50
|
99.20
|
97.90
|
98.00
|
98.00
|
12.91
|
11,900
|
|
|
6/14/2007
|
-1.00 / -1.01%
|
99.20
|
100.00
|
98.00
|
98.00
|
98.00
|
12.91
|
8,800
|
|
|
6/13/2007
|
-1.00 / -1.00%
|
99.50
|
100.10
|
99.00
|
99.00
|
99.00
|
13.04
|
9,900
|
|
|
6/12/2007
|
+0.80 / +0.81%
|
100.10
|
102.50
|
99.00
|
100.00
|
100.00
|
13.17
|
27,500
|
|
|
6/11/2007
|
-3.80 / -3.69%
|
100.10
|
101.20
|
99.00
|
99.20
|
99.20
|
13.07
|
17,400
|
|
|
6/8/2007
|
-1.00 / -0.96%
|
103.50
|
105.00
|
103.00
|
103.00
|
103.00
|
13.57
|
9,700
|
|
|
6/7/2007
|
-1.00 / -0.95%
|
103.60
|
105.50
|
101.00
|
104.00
|
104.00
|
13.70
|
12,000
|
|
|
6/6/2007
|
+2.00 / +1.94%
|
103.50
|
105.00
|
102.00
|
105.00
|
105.00
|
13.83
|
19,600
|
|
|
6/5/2007
|
-4.00 / -3.74%
|
103.50
|
108.10
|
103.00
|
103.00
|
103.00
|
13.57
|
15,700
|
|
|
6/4/2007
|
-3.00 / -2.73%
|
107.40
|
108.00
|
106.90
|
107.00
|
107.00
|
14.09
|
5,100
|
|
|
6/1/2007
|
0.00 / 0.00%
|
110.10
|
111.00
|
110.00
|
110.00
|
110.00
|
14.49
|
5,500
|
|
|
5/31/2007
|
0.00 / 0.00%
|
110.30
|
111.00
|
108.00
|
110.00
|
110.00
|
14.49
|
11,000
|
|
|
5/30/2007
|
-2.00 / -1.79%
|
110.50
|
113.00
|
109.00
|
110.00
|
110.00
|
14.49
|
6,600
|
|
|
5/29/2007
|
-2.00 / -1.75%
|
112.90
|
114.00
|
112.00
|
112.00
|
112.00
|
14.75
|
11,800
|
|
|
5/28/2007
|
-1.80 / -1.55%
|
113.90
|
116.00
|
113.50
|
114.00
|
114.00
|
15.01
|
13,400
|
|
|
5/25/2007
|
-0.40 / -0.34%
|
114.30
|
116.00
|
112.00
|
115.80
|
115.80
|
15.20
|
11,000
|
|
|
5/24/2007
|
-0.80 / -0.68%
|
116.20
|
118.00
|
112.00
|
116.20
|
116.20
|
15.25
|
39,500
|
|
|
5/23/2007
|
+3.00 / +2.63%
|
115.00
|
120.00
|
115.00
|
117.00
|
117.00
|
15.36
|
42,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|