|
Closing price on 8/31/2011
|
|
| Open |
17.60 |
| High |
18.00 |
| Low |
17.00 |
| Volume |
25,400 |
| Split-adjusted Price |
3.64 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2011
|
+0.40 / +2.27%
|
17.60
|
18.00
|
17.00
|
18.00
|
18.00
|
3.64
|
25,400
|
|
|
8/30/2011
|
-0.10 / -0.56%
|
17.70
|
18.20
|
17.00
|
17.60
|
17.60
|
3.56
|
8,760
|
|
|
8/29/2011
|
+0.70 / +4.12%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.70
|
3.58
|
2,600
|
|
|
8/26/2011
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
3.44
|
7,030
|
|
|
8/25/2011
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.44
|
100
|
|
|
8/24/2011
|
-0.10 / -0.57%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.40
|
3.52
|
2,000
|
|
|
8/23/2011
|
-0.10 / -0.57%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
3.54
|
960
|
|
|
8/22/2011
|
+0.20 / +1.15%
|
16.90
|
17.60
|
16.90
|
17.60
|
17.60
|
3.56
|
2,500
|
|
|
8/19/2011
|
-0.60 / -3.33%
|
17.20
|
17.40
|
17.10
|
17.40
|
17.40
|
3.52
|
2,840
|
|
|
8/18/2011
|
+0.10 / +0.56%
|
17.20
|
18.00
|
17.20
|
18.00
|
18.00
|
3.64
|
4,080
|
|
|
8/17/2011
|
+0.50 / +2.87%
|
17.40
|
17.90
|
17.00
|
17.90
|
17.90
|
3.62
|
3,130
|
|
|
8/16/2011
|
+0.50 / +2.96%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
3.52
|
3,000
|
|
|
8/15/2011
|
+0.10 / +0.60%
|
16.10
|
16.90
|
16.00
|
16.90
|
16.90
|
3.42
|
32,850
|
|
|
8/12/2011
|
+0.60 / +3.70%
|
15.50
|
16.80
|
15.40
|
16.80
|
16.80
|
3.40
|
3,700
|
|
|
8/11/2011
|
-0.80 / -4.71%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
3.28
|
5,790
|
|
|
8/10/2011
|
-0.30 / -1.73%
|
16.70
|
17.00
|
16.70
|
17.00
|
17.00
|
3.44
|
2,600
|
|
|
8/9/2011
|
-0.90 / -4.95%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.30
|
3.50
|
1,450
|
|
|
8/8/2011
|
-0.30 / -1.62%
|
17.60
|
18.20
|
17.60
|
18.20
|
18.20
|
3.68
|
4,450
|
|
|
8/5/2011
|
0.00 / 0.00%
|
18.80
|
18.80
|
17.70
|
18.50
|
18.50
|
3.74
|
80
|
|
|
8/4/2011
|
+0.40 / +2.21%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
3.74
|
5,110
|
|
|
8/3/2011
|
-0.20 / -1.09%
|
18.20
|
18.20
|
17.40
|
18.10
|
18.10
|
3.66
|
7,210
|
|
|
8/2/2011
|
-0.20 / -1.08%
|
17.60
|
18.30
|
17.60
|
18.30
|
18.30
|
3.70
|
2,250
|
|
|
8/1/2011
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
3.74
|
1,010
|
|
|
7/29/2011
|
+0.70 / +3.93%
|
18.60
|
18.60
|
17.30
|
18.50
|
18.50
|
3.74
|
30
|
|
|
7/28/2011
|
-0.60 / -3.26%
|
18.00
|
18.20
|
17.80
|
17.80
|
17.80
|
3.60
|
5,210
|
|
|
7/27/2011
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
3.72
|
80,800
|
|
|
7/26/2011
|
-0.20 / -1.08%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.40
|
3.72
|
90
|
|
|
7/25/2011
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
3.76
|
3,000
|
|
|
7/22/2011
|
0.00 / 0.00%
|
18.10
|
18.60
|
18.10
|
18.60
|
18.60
|
3.76
|
5,020
|
|
|
7/21/2011
|
-0.20 / -1.06%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.60
|
3.76
|
2,100
|
|
|