|
|
Closing price on 1/30/2015
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.40 |
| Volume |
86,350 |
| Split-adjusted Price |
4.71 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2015
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.40
|
16.50
|
16.50
|
4.71
|
86,350
|
|
|
1/29/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.80
|
4.80
|
50,900
|
|
|
1/28/2015
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.80
|
4.80
|
89,530
|
|
|
1/27/2015
|
-0.10 / -0.60%
|
16.90
|
17.00
|
16.50
|
16.70
|
16.70
|
4.77
|
130,570
|
|
|
1/26/2015
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.80
|
4.80
|
55,290
|
|
|
1/23/2015
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.60
|
4.74
|
62,020
|
|
|
1/22/2015
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.50
|
16.50
|
16.50
|
4.71
|
52,050
|
|
|
1/21/2015
|
+0.10 / +0.60%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.70
|
4.77
|
43,440
|
|
|
1/20/2015
|
+0.30 / +1.84%
|
16.40
|
16.90
|
16.40
|
16.60
|
16.60
|
4.74
|
155,740
|
|
|
1/19/2015
|
+0.20 / +1.24%
|
16.30
|
16.90
|
16.30
|
16.30
|
16.30
|
4.65
|
377,320
|
|
|
1/16/2015
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.10
|
4.60
|
26,830
|
|
|
1/15/2015
|
-0.10 / -0.62%
|
16.10
|
16.30
|
16.00
|
16.10
|
16.10
|
4.60
|
77,420
|
|
|
1/14/2015
|
+0.10 / +0.62%
|
16.20
|
16.20
|
15.80
|
16.20
|
16.20
|
4.62
|
45,750
|
|
|
1/13/2015
|
+0.10 / +0.63%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.10
|
4.60
|
70,410
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|