|
Closing price on 8/24/2010
|
|
| Open |
29.30 |
| High |
29.30 |
| Low |
27.90 |
| Volume |
37,470 |
| Split-adjusted Price |
5.52 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2010
|
-1.40 / -4.78%
|
29.30
|
29.30
|
27.90
|
27.90
|
27.90
|
5.52
|
37,470
|
|
|
8/23/2010
|
+0.10 / +0.34%
|
29.00
|
29.30
|
29.00
|
29.30
|
29.30
|
5.80
|
5,510
|
|
|
8/20/2010
|
-0.30 / -1.02%
|
29.00
|
29.60
|
29.00
|
29.20
|
29.20
|
5.78
|
17,140
|
|
|
8/19/2010
|
0.00 / 0.00%
|
29.00
|
29.50
|
28.40
|
29.50
|
29.50
|
5.84
|
10,560
|
|
|
8/18/2010
|
-0.50 / -1.67%
|
30.00
|
30.00
|
29.00
|
29.50
|
29.50
|
5.84
|
26,310
|
|
|
8/17/2010
|
+0.90 / +3.09%
|
29.00
|
30.00
|
29.00
|
30.00
|
30.00
|
5.93
|
28,140
|
|
|
8/16/2010
|
+0.10 / +0.34%
|
28.80
|
30.40
|
28.50
|
29.10
|
29.10
|
5.76
|
41,470
|
|
|
8/13/2010
|
0.00 / 0.00%
|
28.00
|
29.00
|
28.00
|
29.00
|
29.00
|
5.74
|
22,350
|
|
|
8/12/2010
|
-0.50 / -1.69%
|
29.10
|
29.50
|
28.10
|
29.00
|
29.00
|
5.74
|
68,100
|
|
|
8/11/2010
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.00
|
29.50
|
29.50
|
5.84
|
11,640
|
|
|
8/10/2010
|
-1.00 / -3.28%
|
30.00
|
30.00
|
29.00
|
29.50
|
29.50
|
5.84
|
35,500
|
|
|
8/9/2010
|
-0.90 / -2.87%
|
30.40
|
30.50
|
30.00
|
30.50
|
30.50
|
6.03
|
40,090
|
|
|
8/6/2010
|
0.00 / 0.00%
|
31.80
|
31.80
|
30.80
|
31.40
|
31.40
|
6.21
|
16,710
|
|
|
8/5/2010
|
0.00 / 0.00%
|
31.10
|
31.40
|
30.70
|
31.40
|
31.40
|
6.21
|
21,270
|
|
|
8/4/2010
|
-0.40 / -1.26%
|
31.40
|
31.40
|
30.90
|
31.40
|
31.40
|
6.21
|
11,150
|
|
|
8/3/2010
|
+0.10 / +0.32%
|
31.70
|
31.80
|
31.70
|
31.80
|
31.80
|
6.29
|
10,900
|
|
|
8/2/2010
|
-0.20 / -0.63%
|
31.40
|
31.70
|
31.30
|
31.70
|
31.70
|
6.27
|
16,700
|
|
|
7/30/2010
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.30
|
31.90
|
31.90
|
6.31
|
22,200
|
|
|
7/29/2010
|
-0.40 / -1.24%
|
31.80
|
31.90
|
31.30
|
31.90
|
31.90
|
6.31
|
12,110
|
|
|
7/28/2010
|
-0.20 / -0.62%
|
31.30
|
32.30
|
31.30
|
32.30
|
32.30
|
6.39
|
14,810
|
|
|
7/27/2010
|
+1.00 / +3.17%
|
31.50
|
32.50
|
31.30
|
32.50
|
32.50
|
6.43
|
154,700
|
|
|
7/26/2010
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
6.23
|
38,030
|
|
|
7/23/2010
|
-0.10 / -0.32%
|
31.60
|
31.60
|
31.50
|
31.50
|
31.50
|
6.23
|
72,000
|
|
|
7/22/2010
|
-0.30 / -0.94%
|
31.70
|
31.80
|
31.60
|
31.60
|
31.60
|
6.25
|
68,780
|
|
|
7/21/2010
|
-0.10 / -0.31%
|
31.90
|
32.10
|
31.80
|
31.90
|
31.90
|
6.31
|
47,340
|
|
|
7/20/2010
|
0.00 / 0.00%
|
31.70
|
32.10
|
31.70
|
32.00
|
32.00
|
6.33
|
53,700
|
|
|
7/19/2010
|
0.00 / 0.00%
|
31.60
|
32.20
|
31.60
|
32.00
|
32.00
|
6.33
|
41,600
|
|
|
7/16/2010
|
0.00 / 0.00%
|
32.00
|
32.20
|
31.90
|
32.00
|
32.00
|
6.33
|
75,110
|
|
|
7/15/2010
|
-0.20 / -0.62%
|
31.90
|
32.20
|
31.90
|
32.00
|
32.00
|
6.33
|
92,860
|
|
|
7/14/2010
|
-0.30 / -0.92%
|
32.50
|
32.50
|
32.20
|
32.20
|
32.20
|
6.37
|
78,260
|
|
|