|
Closing price on 8/6/2007
|
|
| Open |
83.50 |
| High |
84.20 |
| Low |
80.00 |
| Volume |
5,400 |
| Split-adjusted Price |
11.06 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/11/2007
|
+5.70 / +6.66%
|
86.00
|
93.00
|
86.00
|
91.30
|
91.30
|
12.02
|
14,100
|
|
|
7/10/2007
|
+4.10 / +5.03%
|
84.00
|
86.00
|
84.00
|
85.60
|
85.60
|
11.27
|
12,500
|
|
|
7/9/2007
|
-0.50 / -0.61%
|
79.40
|
83.00
|
79.10
|
81.50
|
81.50
|
10.73
|
8,600
|
|
|
7/6/2007
|
+3.00 / +3.80%
|
79.40
|
82.00
|
77.50
|
82.00
|
82.00
|
10.80
|
18,000
|
|
|
7/5/2007
|
-2.60 / -3.19%
|
77.60
|
84.00
|
77.60
|
79.00
|
79.00
|
10.40
|
18,100
|
|
|
7/4/2007
|
+5.60 / +7.37%
|
75.00
|
81.60
|
75.00
|
81.60
|
81.60
|
10.75
|
9,900
|
|
|
7/3/2007
|
-2.00 / -2.56%
|
74.20
|
80.00
|
72.30
|
76.00
|
76.00
|
10.01
|
35,600
|
|
|
7/2/2007
|
-7.00 / -8.24%
|
79.50
|
82.50
|
77.00
|
78.00
|
78.00
|
10.27
|
10,200
|
|
|
6/29/2007
|
-1.10 / -1.28%
|
83.60
|
86.00
|
82.00
|
85.00
|
85.00
|
11.20
|
11,000
|
|
|
6/28/2007
|
-4.60 / -5.07%
|
86.60
|
91.00
|
86.00
|
86.10
|
86.10
|
11.34
|
3,900
|
|
|
6/27/2007
|
-1.30 / -1.41%
|
91.20
|
92.00
|
90.50
|
90.70
|
90.70
|
11.95
|
7,600
|
|
|
6/26/2007
|
-4.00 / -4.17%
|
91.40
|
95.00
|
90.00
|
92.00
|
92.00
|
12.12
|
11,500
|
|
|