|
Closing price on 9/13/2010
|
|
| Open |
28.00 |
| High |
28.00 |
| Low |
27.00 |
| Volume |
31,700 |
| Split-adjusted Price |
5.50 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2010
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.00
|
27.80
|
27.80
|
5.50
|
31,700
|
|
|
9/10/2010
|
-1.50 / -5.12%
|
29.10
|
29.10
|
27.80
|
27.80
|
27.80
|
5.50
|
33,750
|
|
|
9/9/2010
|
0.00 / 0.00%
|
29.50
|
30.50
|
28.70
|
29.30
|
29.30
|
5.80
|
11,600
|
|
|
9/8/2010
|
-0.60 / -2.01%
|
28.80
|
29.30
|
28.50
|
29.30
|
29.30
|
5.80
|
37,490
|
|
|
9/7/2010
|
-0.10 / -0.33%
|
28.70
|
30.50
|
28.50
|
29.90
|
29.90
|
5.91
|
50,230
|
|
|
9/6/2010
|
+1.00 / +3.45%
|
29.80
|
30.40
|
29.80
|
30.00
|
30.00
|
5.93
|
41,940
|
|
|
9/1/2010
|
+0.40 / +1.40%
|
29.20
|
29.20
|
28.00
|
29.00
|
29.00
|
5.74
|
14,260
|
|
|
8/31/2010
|
+0.80 / +2.88%
|
28.20
|
28.70
|
28.20
|
28.60
|
28.60
|
5.66
|
37,250
|
|
|
8/30/2010
|
+1.30 / +4.91%
|
27.60
|
27.80
|
27.30
|
27.80
|
27.80
|
5.50
|
66,860
|
|
|
8/27/2010
|
-0.10 / -0.38%
|
26.20
|
26.60
|
26.00
|
26.50
|
26.50
|
5.24
|
31,880
|
|
|
8/26/2010
|
0.00 / 0.00%
|
25.70
|
26.80
|
25.70
|
26.60
|
26.60
|
5.26
|
44,390
|
|
|
8/25/2010
|
-1.30 / -4.66%
|
26.90
|
28.10
|
26.60
|
26.60
|
26.60
|
5.26
|
47,580
|
|
|
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
|
|
|