|
Closing price on 9/19/2011
|
|
| Open |
16.40 |
| High |
16.70 |
| Low |
16.40 |
| Volume |
4,000 |
| Split-adjusted Price |
3.38 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2011
|
+0.60 / +3.73%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.70
|
3.38
|
4,000
|
|
|
9/16/2011
|
-0.40 / -2.42%
|
16.50
|
16.90
|
16.00
|
16.10
|
16.10
|
3.26
|
5,510
|
|
|
9/15/2011
|
-0.30 / -1.79%
|
17.50
|
17.50
|
16.50
|
16.50
|
16.50
|
3.34
|
3,700
|
|
|
9/14/2011
|
-0.80 / -4.55%
|
17.60
|
17.60
|
16.80
|
16.80
|
16.80
|
3.40
|
7,660
|
|
|
9/13/2011
|
+0.60 / +3.53%
|
17.60
|
17.70
|
17.00
|
17.60
|
17.60
|
3.56
|
5,280
|
|
|
9/12/2011
|
-0.30 / -1.73%
|
17.00
|
17.30
|
17.00
|
17.00
|
17.00
|
3.44
|
7,460
|
|
|
9/9/2011
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.60
|
17.30
|
17.30
|
3.50
|
4,540
|
|
|
9/8/2011
|
+0.30 / +1.76%
|
17.30
|
17.40
|
17.00
|
17.30
|
17.30
|
3.50
|
6,250
|
|
|
9/7/2011
|
-0.30 / -1.73%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.00
|
3.44
|
10,940
|
|
|
9/6/2011
|
+0.20 / +1.17%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.30
|
3.50
|
6,100
|
|
|
9/5/2011
|
-0.60 / -3.39%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.10
|
3.46
|
6,300
|
|
|
9/1/2011
|
-0.30 / -1.67%
|
17.20
|
17.90
|
17.10
|
17.70
|
17.70
|
3.58
|
6,430
|
|
|
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
|
|
|