|
|
Closing price on 11/14/2014
|
|
| Open |
15.60 |
| High |
16.60 |
| Low |
15.60 |
| Volume |
460,360 |
| Split-adjusted Price |
4.71 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2014
|
+0.90 / +5.77%
|
15.60
|
16.60
|
15.60
|
16.50
|
16.50
|
4.71
|
460,360
|
|
|
11/13/2014
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.50
|
15.60
|
15.60
|
4.45
|
102,730
|
|
|
11/12/2014
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.60
|
4.45
|
61,500
|
|
|
11/11/2014
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
4.45
|
105,030
|
|
|
11/10/2014
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.40
|
15.50
|
15.50
|
4.42
|
47,370
|
|
|
11/7/2014
|
-0.10 / -0.65%
|
15.40
|
15.60
|
15.30
|
15.40
|
15.40
|
4.40
|
44,080
|
|
|
11/6/2014
|
-0.10 / -0.64%
|
15.30
|
15.60
|
15.20
|
15.50
|
15.50
|
4.42
|
71,240
|
|
|
11/5/2014
|
-0.10 / -0.64%
|
15.40
|
15.60
|
15.20
|
15.60
|
15.60
|
4.45
|
73,270
|
|
|
11/4/2014
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.70
|
4.48
|
43,410
|
|
|
11/3/2014
|
+0.40 / +2.61%
|
15.30
|
15.70
|
15.20
|
15.70
|
15.70
|
4.48
|
152,700
|
|
|
10/31/2014
|
+0.10 / +0.66%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.30
|
4.37
|
109,240
|
|
|
10/30/2014
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.20
|
15.20
|
15.20
|
4.34
|
111,290
|
|
|
10/29/2014
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.20
|
4.34
|
78,040
|
|
|
10/28/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.90
|
15.10
|
15.10
|
4.31
|
116,780
|
|
|
10/27/2014
|
-0.80 / -5.03%
|
15.60
|
15.60
|
15.10
|
15.10
|
15.10
|
4.31
|
196,860
|
|
|
10/24/2014
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.90
|
4.54
|
166,540
|
|
|
10/23/2014
|
-1.00 / -5.95%
|
16.00
|
16.10
|
15.60
|
15.80
|
15.80
|
4.51
|
234,530
|
|
|
10/22/2014
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.80
|
4.45
|
249,630
|
|
|
10/21/2014
|
+0.10 / +0.60%
|
16.60
|
17.10
|
16.50
|
16.70
|
16.70
|
4.43
|
172,280
|
|
|
10/20/2014
|
+0.20 / +1.22%
|
16.70
|
16.80
|
16.30
|
16.60
|
16.60
|
4.40
|
192,850
|
|
|
10/17/2014
|
-0.10 / -0.61%
|
16.70
|
16.80
|
16.30
|
16.40
|
16.40
|
4.35
|
335,580
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|