|
Closing price on 9/3/2008
|
|
| Open |
28.40 |
| High |
28.40 |
| Low |
28.00 |
| Volume |
82,200 |
| Split-adjusted Price |
4.94 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2008
|
+1.40 / +5.19%
|
28.40
|
28.40
|
28.00
|
28.40
|
28.40
|
4.94
|
82,200
|
|
|
8/29/2008
|
-0.70 / -2.53%
|
26.20
|
27.50
|
26.20
|
27.00
|
27.00
|
4.70
|
53,000
|
|
|
8/28/2008
|
-1.00 / -3.48%
|
30.10
|
30.10
|
27.70
|
27.70
|
27.70
|
4.82
|
10,400
|
|
|
8/27/2008
|
+0.60 / +2.14%
|
30.00
|
30.00
|
28.60
|
28.70
|
28.70
|
4.99
|
170,900
|
|
|
8/26/2008
|
+1.80 / +6.84%
|
28.10
|
28.10
|
27.90
|
28.10
|
28.10
|
4.89
|
140,200
|
|
|
8/25/2008
|
+1.20 / +4.78%
|
26.00
|
26.30
|
26.00
|
26.30
|
26.30
|
4.57
|
94,100
|
|
|
8/22/2008
|
+0.30 / +1.21%
|
25.00
|
25.40
|
24.00
|
25.10
|
25.10
|
4.37
|
64,700
|
|
|
8/21/2008
|
+1.70 / +7.36%
|
23.00
|
24.80
|
21.60
|
24.80
|
24.80
|
4.31
|
23,800
|
|
|
8/20/2008
|
-1.30 / -5.33%
|
23.40
|
23.50
|
23.10
|
23.10
|
23.10
|
4.02
|
17,700
|
|
|
8/19/2008
|
-1.30 / -5.06%
|
27.40
|
27.40
|
24.00
|
24.40
|
24.40
|
4.24
|
21,800
|
|
|
8/18/2008
|
+1.60 / +6.64%
|
25.70
|
25.70
|
25.00
|
25.70
|
25.70
|
4.47
|
42,200
|
|
|
8/15/2008
|
+0.90 / +3.88%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
4.19
|
6,000
|
|
|
8/14/2008
|
+0.70 / +3.11%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
4.03
|
3,300
|
|
|
8/13/2008
|
+0.80 / +3.69%
|
22.50
|
22.50
|
21.80
|
22.50
|
22.50
|
3.91
|
35,800
|
|
|
8/12/2008
|
+0.80 / +3.83%
|
21.70
|
21.70
|
21.50
|
21.70
|
21.70
|
3.77
|
51,100
|
|
|
8/11/2008
|
+0.60 / +2.96%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
3.63
|
3,000
|
|
|
8/8/2008
|
+0.90 / +4.64%
|
20.20
|
20.30
|
20.00
|
20.30
|
20.30
|
3.53
|
19,400
|
|
|
8/7/2008
|
-0.50 / -2.51%
|
19.70
|
19.70
|
19.00
|
19.40
|
19.40
|
3.37
|
36,500
|
|
|
8/6/2008
|
+0.70 / +3.65%
|
18.50
|
19.90
|
18.50
|
19.90
|
19.90
|
3.46
|
95,700
|
|
|
8/5/2008
|
-0.70 / -3.52%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
3.34
|
5,800
|
|
|
8/4/2008
|
-0.80 / -3.86%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
3.46
|
100
|
|
|
8/1/2008
|
-0.80 / -3.72%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
3.60
|
3,100
|
|
|
7/31/2008
|
-0.80 / -3.59%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
3.74
|
2,000
|
|
|
7/30/2008
|
-0.90 / -3.88%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
3.88
|
8,200
|
|
|
7/29/2008
|
-0.90 / -3.73%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
4.03
|
11,900
|
|
|
7/28/2008
|
-1.00 / -3.98%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
4.19
|
4,100
|
|
|
7/25/2008
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
4.37
|
0
|
|
|
7/24/2008
|
-1.00 / -3.83%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
4.37
|
3,300
|
|
|
7/23/2008
|
-1.00 / -3.69%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
4.54
|
4,100
|
|
|
7/22/2008
|
-1.10 / -3.90%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
4.71
|
100
|
|
|