|
|
Closing price on 1/12/2015
|
|
| Open |
16.20 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
78,380 |
| Split-adjusted Price |
4.57 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2015
|
-0.10 / -0.62%
|
16.20
|
16.50
|
16.00
|
16.00
|
16.00
|
4.57
|
78,380
|
|
|
1/9/2015
|
+0.30 / +1.90%
|
15.90
|
16.20
|
15.90
|
16.10
|
16.10
|
4.60
|
74,570
|
|
|
1/8/2015
|
+0.10 / +0.64%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.80
|
4.51
|
29,430
|
|
|
1/7/2015
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
4.48
|
32,310
|
|
|
1/6/2015
|
0.00 / 0.00%
|
15.70
|
16.30
|
15.50
|
16.00
|
16.00
|
4.57
|
71,980
|
|
|
1/5/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
16.00
|
4.57
|
13,850
|
|
|
12/31/2014
|
+0.60 / +3.90%
|
15.40
|
16.00
|
15.40
|
16.00
|
16.00
|
4.57
|
66,160
|
|
|
12/30/2014
|
+0.30 / +1.99%
|
15.10
|
15.50
|
14.80
|
15.40
|
15.40
|
4.40
|
33,150
|
|
|
12/29/2014
|
-0.30 / -1.95%
|
15.40
|
15.40
|
14.90
|
15.10
|
15.10
|
4.31
|
81,570
|
|
|
12/26/2014
|
-0.20 / -1.28%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.40
|
4.40
|
53,560
|
|
|
12/25/2014
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.40
|
15.60
|
15.60
|
4.45
|
62,550
|
|
|
12/24/2014
|
-0.10 / -0.64%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.60
|
4.45
|
69,810
|
|
|
12/23/2014
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.50
|
15.70
|
15.70
|
4.48
|
41,600
|
|
|
12/22/2014
|
+0.30 / +1.95%
|
15.50
|
16.00
|
15.50
|
15.70
|
15.70
|
4.48
|
20,540
|
|
|
12/19/2014
|
-0.30 / -1.91%
|
15.80
|
15.90
|
15.40
|
15.40
|
15.40
|
4.40
|
113,190
|
|
|
12/18/2014
|
+0.20 / +1.29%
|
15.70
|
16.10
|
15.70
|
15.70
|
15.70
|
4.48
|
92,940
|
|
|
12/17/2014
|
-1.10 / -6.63%
|
16.60
|
16.60
|
15.50
|
15.50
|
15.50
|
4.42
|
399,810
|
|
|
12/16/2014
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.30
|
16.60
|
16.60
|
4.74
|
91,340
|
|
|
12/15/2014
|
-0.40 / -2.34%
|
17.10
|
17.10
|
16.70
|
16.70
|
16.70
|
4.77
|
65,730
|
|
|
12/12/2014
|
+0.40 / +2.40%
|
16.70
|
17.10
|
16.70
|
17.10
|
17.10
|
4.88
|
138,030
|
|
|
12/11/2014
|
-0.10 / -0.60%
|
16.50
|
16.90
|
16.50
|
16.70
|
16.70
|
4.77
|
97,270
|
|
|
12/10/2014
|
+0.50 / +3.07%
|
16.60
|
16.90
|
16.20
|
16.80
|
16.80
|
4.80
|
111,740
|
|
|
12/9/2014
|
-0.80 / -4.68%
|
17.00
|
17.10
|
16.30
|
16.30
|
16.30
|
4.65
|
269,760
|
|
|
12/8/2014
|
-0.30 / -1.72%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.10
|
4.88
|
79,250
|
|
|
12/5/2014
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.20
|
17.40
|
17.40
|
4.97
|
105,480
|
|
|
12/4/2014
|
+0.30 / +1.75%
|
17.20
|
18.00
|
17.20
|
17.40
|
17.40
|
4.97
|
425,260
|
|
|
12/3/2014
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.10
|
4.88
|
85,580
|
|
|
12/2/2014
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.20
|
17.20
|
17.20
|
4.91
|
73,770
|
|
|
12/1/2014
|
+0.20 / +1.18%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.20
|
4.91
|
72,740
|
|
|
11/28/2014
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.90
|
17.00
|
17.00
|
4.85
|
130,170
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|