|
|
Closing price on 10/16/2014
|
|
| Open |
16.80 |
| High |
17.10 |
| Low |
16.20 |
| Volume |
372,310 |
| Split-adjusted Price |
4.37 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2014
|
-0.50 / -2.94%
|
16.80
|
17.10
|
16.20
|
16.50
|
16.50
|
4.37
|
372,310
|
|
|
10/15/2014
|
-0.30 / -1.73%
|
17.30
|
17.40
|
16.90
|
17.00
|
17.00
|
4.51
|
325,320
|
|
|
10/14/2014
|
-0.90 / -4.95%
|
18.20
|
18.20
|
17.20
|
17.30
|
17.30
|
4.59
|
233,030
|
|
|
10/13/2014
|
+0.70 / +4.00%
|
17.60
|
18.40
|
17.60
|
18.20
|
18.20
|
4.82
|
260,940
|
|
|
10/10/2014
|
+0.10 / +0.57%
|
17.80
|
18.00
|
17.40
|
17.50
|
17.50
|
4.64
|
348,800
|
|
|
10/9/2014
|
+0.20 / +1.16%
|
17.30
|
17.90
|
17.30
|
17.40
|
17.40
|
4.61
|
209,420
|
|
|
10/8/2014
|
-0.10 / -0.58%
|
17.30
|
17.60
|
17.00
|
17.20
|
17.20
|
4.56
|
160,980
|
|
|
10/7/2014
|
-0.40 / -2.26%
|
17.50
|
17.90
|
17.30
|
17.30
|
17.30
|
4.59
|
96,510
|
|
|
10/6/2014
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.30
|
17.70
|
17.70
|
4.69
|
107,090
|
|
|
10/3/2014
|
+1.10 / +6.59%
|
16.80
|
17.80
|
16.80
|
17.80
|
17.80
|
4.72
|
904,570
|
|
|
10/2/2014
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.70
|
4.43
|
60,020
|
|
|
10/1/2014
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.60
|
4.40
|
94,440
|
|
|
9/30/2014
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.20
|
16.50
|
16.50
|
4.37
|
1,273,100
|
|
|
9/29/2014
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
4.37
|
52,330
|
|
|
9/26/2014
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.30
|
16.50
|
16.50
|
4.37
|
59,530
|
|
|
9/25/2014
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.30
|
4.32
|
147,370
|
|
|
9/24/2014
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.30
|
4.32
|
1,275,210
|
|
|
9/23/2014
|
-0.10 / -0.61%
|
16.20
|
16.50
|
16.20
|
16.30
|
16.30
|
4.32
|
49,620
|
|
|
9/22/2014
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.20
|
16.40
|
16.40
|
4.35
|
64,610
|
|
|
9/19/2014
|
+0.50 / +3.14%
|
15.90
|
16.40
|
15.90
|
16.40
|
16.40
|
4.35
|
78,110
|
|
|
9/18/2014
|
-0.50 / -3.05%
|
16.50
|
16.50
|
15.90
|
15.90
|
15.90
|
4.21
|
1,318,720
|
|
|
9/17/2014
|
-0.20 / -1.20%
|
16.40
|
16.70
|
16.40
|
16.40
|
16.40
|
4.35
|
126,340
|
|
|
9/16/2014
|
-0.10 / -0.60%
|
16.50
|
16.70
|
16.20
|
16.60
|
16.60
|
4.40
|
78,840
|
|
|
9/15/2014
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.70
|
16.70
|
16.70
|
4.43
|
214,100
|
|
|
9/12/2014
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.70
|
4.43
|
110,280
|
|
|
9/11/2014
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
16.70
|
16.70
|
4.43
|
129,290
|
|
|
9/10/2014
|
+0.10 / +0.60%
|
16.30
|
16.70
|
16.10
|
16.70
|
16.70
|
4.43
|
114,670
|
|
|
9/9/2014
|
-0.70 / -4.05%
|
17.30
|
17.30
|
16.40
|
16.60
|
16.60
|
4.40
|
210,150
|
|
|
9/8/2014
|
+0.80 / +4.85%
|
16.50
|
17.60
|
16.50
|
17.30
|
17.30
|
4.59
|
422,530
|
|
|
9/5/2014
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.40
|
16.50
|
16.50
|
4.37
|
200,640
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|