|
Closing price on 8/12/2009
|
|
| Open |
39.00 |
| High |
39.00 |
| Low |
38.40 |
| Volume |
278,030 |
| Split-adjusted Price |
7.29 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2009
|
-0.60 / -1.54%
|
39.00
|
39.00
|
38.40
|
38.40
|
38.40
|
7.29
|
278,030
|
|
|
8/11/2009
|
-0.30 / -0.76%
|
39.30
|
39.30
|
38.00
|
39.00
|
39.00
|
7.41
|
182,140
|
|
|
8/10/2009
|
-0.70 / -1.75%
|
39.50
|
40.50
|
39.30
|
39.30
|
39.30
|
7.46
|
221,600
|
|
|
8/7/2009
|
+1.00 / +2.56%
|
37.50
|
40.50
|
37.50
|
40.00
|
40.00
|
7.60
|
680,280
|
|
|
8/6/2009
|
+1.80 / +4.84%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
7.41
|
699,160
|
|
|
8/5/2009
|
+1.70 / +4.79%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
7.07
|
75,430
|
|
|
8/4/2009
|
+1.60 / +4.72%
|
35.00
|
35.50
|
34.00
|
35.50
|
35.50
|
6.74
|
305,130
|
|
|
8/3/2009
|
-0.10 / -0.29%
|
32.60
|
34.50
|
32.50
|
33.90
|
33.90
|
6.44
|
36,610
|
|
|
7/31/2009
|
+1.40 / +4.29%
|
33.00
|
34.00
|
32.10
|
34.00
|
34.00
|
6.46
|
55,390
|
|
|
7/30/2009
|
0.00 / 0.00%
|
32.00
|
32.60
|
31.50
|
32.60
|
32.60
|
6.19
|
29,460
|
|
|
7/29/2009
|
-1.20 / -3.55%
|
32.30
|
34.00
|
32.30
|
32.60
|
32.60
|
6.19
|
29,370
|
|
|
7/28/2009
|
-1.70 / -4.79%
|
34.20
|
35.30
|
33.80
|
33.80
|
33.80
|
6.42
|
30,290
|
|
|
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
|
|
|