|
Closing price on 9/26/2012
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.20 |
| Volume |
20,580 |
| Split-adjusted Price |
2.32 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2012
|
-1.70 / -15.32%
|
10.00
|
10.00
|
9.20
|
9.40
|
9.40
|
2.32
|
20,580
|
|
|
9/25/2012
|
-0.20 / -1.77%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.10
|
2.37
|
38,450
|
|
|
9/24/2012
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.20
|
11.30
|
11.30
|
2.41
|
60,100
|
|
|
9/21/2012
|
+0.10 / +0.89%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.30
|
2.41
|
27,440
|
|
|
9/20/2012
|
-0.10 / -0.88%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.20
|
2.39
|
46,520
|
|
|
9/19/2012
|
+0.20 / +1.80%
|
11.20
|
11.50
|
11.10
|
11.30
|
11.30
|
2.41
|
28,650
|
|
|
9/18/2012
|
-0.20 / -1.77%
|
11.30
|
11.40
|
11.00
|
11.10
|
11.10
|
2.37
|
75,560
|
|
|
9/17/2012
|
-0.40 / -3.42%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.30
|
2.41
|
107,680
|
|
|
9/14/2012
|
+0.20 / +1.74%
|
11.90
|
11.90
|
11.50
|
11.70
|
11.70
|
2.50
|
119,770
|
|
|
9/13/2012
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
2.46
|
103,140
|
|
|
9/12/2012
|
+0.50 / +4.76%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
2.35
|
125,280
|
|
|
9/11/2012
|
+0.50 / +5.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
2.24
|
195,110
|
|
|
9/10/2012
|
0.00 / 0.00%
|
10.30
|
10.40
|
9.70
|
10.00
|
10.00
|
2.14
|
26,530
|
|
|
9/7/2012
|
+0.20 / +2.04%
|
10.00
|
10.20
|
9.80
|
10.00
|
10.00
|
2.14
|
125,500
|
|
|
9/6/2012
|
-0.30 / -2.97%
|
10.40
|
10.40
|
9.80
|
9.80
|
9.80
|
2.09
|
52,880
|
|
|
9/5/2012
|
-0.30 / -2.88%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.10
|
2.16
|
25,450
|
|
|
9/4/2012
|
+0.30 / +2.97%
|
9.70
|
10.40
|
9.60
|
10.40
|
10.40
|
2.22
|
17,010
|
|
|
8/31/2012
|
-0.10 / -0.98%
|
10.40
|
10.40
|
9.80
|
10.10
|
10.10
|
2.16
|
20,830
|
|
|
8/30/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.20
|
2.18
|
20,040
|
|
|
8/29/2012
|
+0.30 / +3.03%
|
10.30
|
10.30
|
9.90
|
10.20
|
10.20
|
2.18
|
3,040
|
|
|
8/28/2012
|
-0.10 / -1.00%
|
9.60
|
10.00
|
9.60
|
9.90
|
9.90
|
2.12
|
29,310
|
|
|
8/27/2012
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.50
|
10.00
|
10.00
|
2.14
|
106,710
|
|
|
8/24/2012
|
+0.30 / +3.09%
|
9.30
|
10.10
|
9.30
|
10.00
|
10.00
|
2.14
|
60,200
|
|
|
8/23/2012
|
-0.50 / -4.90%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.70
|
2.07
|
100,300
|
|
|
8/22/2012
|
-0.50 / -4.67%
|
10.30
|
10.70
|
10.20
|
10.20
|
10.20
|
2.18
|
189,920
|
|
|
8/21/2012
|
-0.50 / -4.46%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.70
|
2.29
|
126,030
|
|
|
8/20/2012
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.20
|
2.39
|
11,640
|
|
|
8/17/2012
|
+0.20 / +1.82%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.20
|
2.39
|
21,360
|
|
|
8/16/2012
|
-0.20 / -1.79%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
2.35
|
87,930
|
|
|
8/15/2012
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.10
|
11.20
|
11.20
|
2.39
|
35,280
|
|
|