|
Closing price on 9/13/2007
|
|
| Open |
96.00 |
| High |
96.30 |
| Low |
92.00 |
| Volume |
7,900 |
| Split-adjusted Price |
12.25 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2007
|
+0.50 / +0.54%
|
96.00
|
96.30
|
92.00
|
93.00
|
93.00
|
12.25
|
7,900
|
|
|
9/12/2007
|
0.00 / 0.00%
|
94.50
|
94.50
|
92.00
|
92.50
|
92.50
|
12.18
|
20,800
|
|
|
9/11/2007
|
+3.00 / +3.35%
|
86.00
|
92.50
|
86.00
|
92.50
|
92.50
|
12.18
|
36,000
|
|
|
9/10/2007
|
+2.00 / +2.29%
|
88.00
|
90.00
|
88.00
|
89.50
|
89.50
|
11.79
|
10,700
|
|
|
9/7/2007
|
0.00 / 0.00%
|
86.20
|
87.50
|
86.20
|
87.50
|
87.50
|
11.52
|
4,800
|
|
|
9/6/2007
|
+1.50 / +1.74%
|
86.00
|
88.00
|
86.00
|
87.50
|
87.50
|
11.52
|
6,500
|
|
|
9/5/2007
|
-2.00 / -2.27%
|
88.00
|
88.00
|
86.00
|
86.00
|
86.00
|
11.33
|
13,600
|
|
|
9/4/2007
|
+3.00 / +3.53%
|
87.50
|
88.00
|
87.50
|
88.00
|
88.00
|
11.59
|
200
|
|
|
8/31/2007
|
-1.00 / -1.16%
|
84.90
|
85.00
|
84.90
|
85.00
|
85.00
|
11.20
|
2,200
|
|
|
8/30/2007
|
+1.50 / +1.78%
|
85.50
|
86.00
|
84.80
|
86.00
|
86.00
|
11.33
|
26,100
|
|
|
8/29/2007
|
-0.10 / -0.12%
|
84.00
|
84.80
|
84.00
|
84.50
|
84.50
|
11.13
|
14,500
|
|
|
8/28/2007
|
-0.80 / -0.94%
|
85.10
|
85.10
|
84.60
|
84.60
|
84.60
|
11.14
|
4,200
|
|
|
8/27/2007
|
+0.60 / +0.71%
|
85.00
|
85.50
|
85.00
|
85.40
|
85.40
|
11.25
|
19,600
|
|
|
8/24/2007
|
-0.20 / -0.24%
|
85.00
|
85.00
|
84.80
|
84.80
|
84.80
|
11.17
|
5,000
|
|
|
8/23/2007
|
+0.20 / +0.24%
|
84.00
|
86.00
|
84.00
|
85.00
|
85.00
|
11.20
|
26,100
|
|
|
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
|
|
|