|
Closing price on 7/31/2008
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
21.50 |
| Volume |
2,000 |
| Split-adjusted Price |
3.74 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2008
|
-0.80 / -3.59%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
3.74
|
2,000
|
|
|
7/30/2008
|
-0.90 / -3.88%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
3.88
|
8,200
|
|
|
7/29/2008
|
-0.90 / -3.73%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
4.03
|
11,900
|
|
|
7/28/2008
|
-1.00 / -3.98%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
4.19
|
4,100
|
|
|
7/25/2008
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
4.37
|
0
|
|
|
7/24/2008
|
-1.00 / -3.83%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
4.37
|
3,300
|
|
|
7/23/2008
|
-1.00 / -3.69%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
4.54
|
4,100
|
|
|
7/22/2008
|
-1.10 / -3.90%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
4.71
|
100
|
|
|
7/21/2008
|
-1.10 / -3.75%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
4.90
|
3,500
|
|
|
7/18/2008
|
-1.20 / -3.93%
|
30.50
|
30.50
|
29.30
|
29.30
|
29.30
|
5.10
|
28,200
|
|
|
7/17/2008
|
+1.00 / +3.39%
|
30.50
|
30.50
|
30.20
|
30.50
|
30.50
|
5.30
|
69,000
|
|
|
7/16/2008
|
+0.30 / +1.03%
|
30.30
|
30.30
|
28.10
|
29.50
|
29.50
|
5.13
|
71,100
|
|
|
7/15/2008
|
+1.10 / +3.91%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
5.08
|
82,800
|
|
|
7/14/2008
|
+1.00 / +3.69%
|
28.10
|
28.10
|
27.90
|
28.10
|
28.10
|
4.89
|
49,500
|
|
|
7/11/2008
|
+0.90 / +3.44%
|
26.70
|
27.10
|
26.70
|
27.10
|
27.10
|
4.71
|
36,500
|
|
|
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
|
|
|