|
Closing price on 8/14/2012
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.30 |
| Volume |
64,780 |
| Split-adjusted Price |
2.44 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2012
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
2.44
|
64,780
|
|
|
8/13/2012
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
2.44
|
29,230
|
|
|
8/10/2012
|
-0.10 / -0.88%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.30
|
2.41
|
54,390
|
|
|
8/9/2012
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.40
|
2.44
|
55,920
|
|
|
8/8/2012
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.40
|
2.44
|
16,790
|
|
|
8/7/2012
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.40
|
11.40
|
2.44
|
25,720
|
|
|
8/6/2012
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
2.44
|
55,960
|
|
|
8/3/2012
|
+0.50 / +4.59%
|
11.10
|
11.40
|
11.00
|
11.40
|
11.40
|
2.44
|
60,170
|
|
|
8/2/2012
|
-0.10 / -0.91%
|
11.00
|
11.20
|
10.80
|
10.90
|
10.90
|
2.33
|
27,410
|
|
|
8/1/2012
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
2.35
|
135,060
|
|
|
7/31/2012
|
+0.30 / +2.80%
|
10.70
|
11.20
|
10.70
|
11.00
|
11.00
|
2.35
|
26,570
|
|
|
7/30/2012
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.70
|
2.29
|
65,250
|
|
|
7/27/2012
|
-0.30 / -2.70%
|
11.50
|
11.50
|
10.80
|
10.80
|
10.80
|
2.31
|
99,550
|
|
|
7/26/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.90
|
11.10
|
11.10
|
2.37
|
48,960
|
|
|
7/25/2012
|
-0.30 / -2.63%
|
11.10
|
11.60
|
11.10
|
11.10
|
11.10
|
2.37
|
46,120
|
|
|
7/24/2012
|
-0.60 / -5.00%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
2.44
|
140,600
|
|
|
7/23/2012
|
+0.10 / +0.84%
|
11.90
|
12.40
|
11.90
|
12.00
|
12.00
|
2.56
|
193,910
|
|
|
7/20/2012
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2.54
|
229,180
|
|
|
7/19/2012
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.44
|
32,690
|
|
|
7/18/2012
|
+0.50 / +4.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
2.33
|
222,510
|
|
|
7/17/2012
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.40
|
10.40
|
10.40
|
2.22
|
105,050
|
|
|
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
|
|
|