|
|
Closing price on 11/17/2015
|
|
| Open |
35.00 |
| High |
35.10 |
| Low |
33.60 |
| Volume |
94,360 |
| Split-adjusted Price |
10.16 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2015
|
-1.10 / -3.17%
|
35.00
|
35.10
|
33.60
|
33.60
|
34.17
|
10.16
|
94,360
|
|
|
11/16/2015
|
+1.00 / +2.97%
|
33.70
|
35.50
|
33.50
|
34.70
|
34.62
|
10.49
|
362,100
|
|
|
11/13/2015
|
+0.70 / +2.12%
|
32.60
|
33.70
|
32.60
|
33.70
|
33.24
|
10.19
|
71,670
|
|
|
11/12/2015
|
-0.40 / -1.20%
|
33.40
|
33.40
|
32.00
|
33.00
|
32.88
|
9.98
|
102,650
|
|
|
11/11/2015
|
0.00 / 0.00%
|
33.50
|
34.40
|
33.40
|
33.40
|
33.82
|
10.10
|
247,160
|
|
|
11/10/2015
|
+2.00 / +6.37%
|
32.00
|
33.40
|
31.50
|
33.40
|
32.59
|
10.10
|
223,070
|
|
|
11/9/2015
|
+2.00 / +6.80%
|
28.50
|
31.40
|
28.50
|
31.40
|
31.10
|
9.50
|
187,690
|
|
|
11/6/2015
|
-1.10 / -3.61%
|
30.50
|
30.50
|
29.10
|
29.40
|
29.61
|
8.89
|
73,110
|
|
|
11/5/2015
|
-0.60 / -1.93%
|
32.00
|
32.00
|
30.30
|
30.50
|
30.60
|
9.22
|
68,040
|
|
|
11/4/2015
|
-0.60 / -1.89%
|
32.90
|
32.90
|
30.00
|
31.10
|
30.95
|
9.41
|
158,860
|
|
|
11/3/2015
|
-0.20 / -0.63%
|
30.90
|
33.00
|
30.30
|
31.70
|
31.22
|
9.59
|
159,300
|
|
|
11/2/2015
|
-2.30 / -6.73%
|
32.50
|
32.90
|
31.90
|
31.90
|
32.03
|
9.65
|
374,640
|
|
|
10/30/2015
|
-2.50 / -6.81%
|
36.00
|
36.60
|
34.20
|
34.20
|
35.04
|
10.34
|
258,480
|
|
|
10/29/2015
|
+0.20 / +0.55%
|
36.70
|
36.90
|
35.30
|
36.70
|
36.13
|
11.10
|
140,560
|
|
|
10/28/2015
|
+0.70 / +1.96%
|
35.80
|
37.50
|
35.80
|
36.50
|
36.62
|
11.04
|
355,000
|
|
|
10/27/2015
|
+1.90 / +5.60%
|
33.40
|
36.20
|
33.40
|
35.80
|
35.48
|
10.83
|
714,990
|
|
|
10/26/2015
|
-0.10 / -0.29%
|
34.00
|
34.80
|
33.00
|
33.90
|
33.92
|
10.25
|
222,530
|
|
|
10/23/2015
|
+2.20 / +6.92%
|
32.80
|
34.00
|
31.80
|
34.00
|
33.46
|
10.28
|
264,650
|
|
|
10/22/2015
|
+1.10 / +3.58%
|
31.00
|
32.50
|
30.70
|
31.80
|
31.68
|
9.62
|
190,760
|
|
|
10/21/2015
|
+2.00 / +6.97%
|
28.90
|
30.70
|
28.70
|
30.70
|
29.88
|
9.28
|
361,450
|
|
|
10/20/2015
|
+0.20 / +0.70%
|
29.00
|
29.00
|
28.20
|
28.70
|
28.55
|
8.68
|
72,610
|
|
|
10/19/2015
|
+0.50 / +1.79%
|
27.70
|
29.00
|
27.70
|
28.50
|
28.51
|
8.62
|
189,570
|
|
|
10/16/2015
|
-0.70 / -2.44%
|
29.00
|
29.20
|
27.70
|
28.00
|
28.26
|
8.47
|
158,320
|
|
|
10/15/2015
|
+0.30 / +1.06%
|
28.40
|
28.70
|
28.00
|
28.70
|
28.42
|
8.68
|
96,660
|
|
|
10/14/2015
|
-0.20 / -0.70%
|
28.60
|
29.70
|
27.90
|
28.40
|
28.55
|
8.59
|
213,530
|
|
|
10/13/2015
|
+1.80 / +6.72%
|
26.80
|
28.60
|
26.60
|
28.60
|
28.00
|
8.65
|
390,890
|
|
|
10/12/2015
|
+1.30 / +5.10%
|
25.50
|
26.80
|
25.50
|
26.80
|
26.37
|
8.10
|
165,180
|
|
|
10/9/2015
|
0.00 / 0.00%
|
25.50
|
25.70
|
25.10
|
25.50
|
25.45
|
7.71
|
139,710
|
|
|
10/8/2015
|
+1.00 / +4.08%
|
24.60
|
25.90
|
24.60
|
25.50
|
25.43
|
7.71
|
213,420
|
|
|
10/7/2015
|
+0.90 / +3.81%
|
23.70
|
24.90
|
23.40
|
24.50
|
24.27
|
7.41
|
238,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|