|
|
Closing price on 10/2/2014
|
|
| Open |
16.60 |
| High |
16.70 |
| Low |
16.50 |
| Volume |
60,020 |
| Split-adjusted Price |
4.43 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/4/2014
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.20
|
16.50
|
16.50
|
4.37
|
158,070
|
|
|
9/3/2014
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.40
|
4.35
|
144,970
|
|
|
8/29/2014
|
0.00 / 0.00%
|
16.10
|
16.50
|
16.10
|
16.30
|
16.30
|
4.32
|
147,080
|
|
|
8/28/2014
|
+0.30 / +1.88%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
4.32
|
94,180
|
|
|
8/27/2014
|
-0.40 / -2.44%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
4.24
|
107,660
|
|
|
8/26/2014
|
+0.60 / +3.80%
|
15.80
|
16.40
|
15.80
|
16.40
|
16.40
|
4.35
|
293,030
|
|
|
8/25/2014
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.80
|
15.80
|
15.80
|
4.19
|
109,420
|
|
|
8/22/2014
|
-0.40 / -2.47%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.80
|
4.19
|
67,250
|
|
|
8/21/2014
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.00
|
16.20
|
16.20
|
4.29
|
137,670
|
|
|
8/20/2014
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.10
|
16.20
|
16.20
|
4.29
|
74,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|