|
Closing price on 8/22/2007
|
|
| Open |
85.00 |
| High |
85.00 |
| Low |
84.60 |
| Volume |
10,900 |
| Split-adjusted Price |
11.17 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2007
|
-0.20 / -0.24%
|
85.00
|
85.00
|
84.60
|
84.80
|
84.80
|
11.17
|
10,900
|
|
|
8/21/2007
|
+1.00 / +1.19%
|
84.00
|
85.40
|
84.00
|
85.00
|
85.00
|
11.20
|
5,800
|
|
|
8/20/2007
|
0.00 / 0.00%
|
83.00
|
84.50
|
83.00
|
84.00
|
84.00
|
11.06
|
17,600
|
|
|
8/17/2007
|
-1.00 / -1.18%
|
83.00
|
84.00
|
83.00
|
84.00
|
84.00
|
11.06
|
7,900
|
|
|
8/16/2007
|
+0.30 / +0.35%
|
85.00
|
85.50
|
84.90
|
85.00
|
85.00
|
11.20
|
10,300
|
|
|
8/15/2007
|
-0.50 / -0.59%
|
83.00
|
85.50
|
83.00
|
84.70
|
84.70
|
11.16
|
8,900
|
|
|
8/14/2007
|
+0.20 / +0.24%
|
85.00
|
85.50
|
85.00
|
85.20
|
85.20
|
11.22
|
9,900
|
|
|
8/13/2007
|
-0.50 / -0.58%
|
84.00
|
85.00
|
84.00
|
85.00
|
85.00
|
11.20
|
18,600
|
|
|
8/10/2007
|
+0.50 / +0.59%
|
86.00
|
86.00
|
83.00
|
85.50
|
85.50
|
11.26
|
11,300
|
|
|
8/9/2007
|
0.00 / 0.00%
|
85.00
|
86.00
|
84.70
|
85.00
|
85.00
|
11.20
|
33,000
|
|
|
8/8/2007
|
+1.50 / +1.80%
|
84.00
|
85.00
|
84.00
|
85.00
|
85.00
|
11.20
|
7,000
|
|
|
8/7/2007
|
-0.50 / -0.60%
|
82.00
|
84.40
|
81.50
|
83.50
|
83.50
|
11.00
|
10,200
|
|
|
8/6/2007
|
0.00 / 0.00%
|
83.50
|
84.20
|
80.00
|
84.00
|
84.00
|
11.06
|
5,400
|
|
|
8/3/2007
|
-2.00 / -2.33%
|
86.00
|
86.00
|
82.00
|
84.00
|
84.00
|
11.06
|
5,400
|
|
|
8/2/2007
|
0.00 / 0.00%
|
86.00
|
86.80
|
86.00
|
86.00
|
86.00
|
11.33
|
11,200
|
|
|
8/1/2007
|
+0.20 / +0.23%
|
86.80
|
86.80
|
86.00
|
86.00
|
86.00
|
11.33
|
10,000
|
|
|
7/31/2007
|
-0.20 / -0.23%
|
85.90
|
86.00
|
82.00
|
85.80
|
85.80
|
11.30
|
18,400
|
|
|
7/30/2007
|
-2.80 / -3.15%
|
86.10
|
86.60
|
86.00
|
86.00
|
86.00
|
11.33
|
9,600
|
|
|
7/27/2007
|
+1.10 / +1.25%
|
88.30
|
88.80
|
84.10
|
88.80
|
88.80
|
11.70
|
6,800
|
|
|
7/26/2007
|
-0.70 / -0.79%
|
88.30
|
89.00
|
87.70
|
87.70
|
87.70
|
11.55
|
4,600
|
|
|
7/25/2007
|
-1.10 / -1.23%
|
88.70
|
89.00
|
88.10
|
88.40
|
88.40
|
11.64
|
7,600
|
|
|
7/24/2007
|
-0.50 / -0.56%
|
88.90
|
89.50
|
88.10
|
89.50
|
89.50
|
11.79
|
3,900
|
|
|
7/23/2007
|
0.00 / 0.00%
|
89.60
|
90.00
|
88.10
|
90.00
|
90.00
|
11.85
|
14,200
|
|
|
7/20/2007
|
+1.50 / +1.69%
|
88.90
|
91.00
|
88.90
|
90.00
|
90.00
|
11.85
|
14,200
|
|
|
7/19/2007
|
-0.20 / -0.23%
|
88.30
|
90.00
|
88.00
|
88.50
|
88.50
|
11.66
|
17,000
|
|
|
7/18/2007
|
-1.30 / -1.44%
|
88.20
|
90.00
|
88.10
|
88.70
|
88.70
|
11.68
|
3,300
|
|
|
7/17/2007
|
+4.00 / +4.65%
|
85.50
|
90.00
|
85.50
|
90.00
|
90.00
|
11.85
|
1,500
|
|
|
7/16/2007
|
-3.50 / -3.91%
|
85.50
|
86.00
|
84.00
|
86.00
|
86.00
|
11.33
|
7,800
|
|
|
7/13/2007
|
+1.70 / +1.94%
|
87.50
|
89.50
|
87.50
|
89.50
|
89.50
|
11.79
|
8,400
|
|
|
7/12/2007
|
-3.50 / -3.83%
|
87.40
|
89.00
|
86.80
|
87.80
|
87.80
|
11.56
|
26,300
|
|
|