|
|
Closing price on 12/16/2014
|
|
| Open |
16.70 |
| High |
16.80 |
| Low |
16.30 |
| Volume |
91,340 |
| Split-adjusted Price |
4.74 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2014
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.30
|
16.60
|
16.60
|
4.74
|
91,340
|
|
|
12/15/2014
|
-0.40 / -2.34%
|
17.10
|
17.10
|
16.70
|
16.70
|
16.70
|
4.77
|
65,730
|
|
|
12/12/2014
|
+0.40 / +2.40%
|
16.70
|
17.10
|
16.70
|
17.10
|
17.10
|
4.88
|
138,030
|
|
|
12/11/2014
|
-0.10 / -0.60%
|
16.50
|
16.90
|
16.50
|
16.70
|
16.70
|
4.77
|
97,270
|
|
|
12/10/2014
|
+0.50 / +3.07%
|
16.60
|
16.90
|
16.20
|
16.80
|
16.80
|
4.80
|
111,740
|
|
|
12/9/2014
|
-0.80 / -4.68%
|
17.00
|
17.10
|
16.30
|
16.30
|
16.30
|
4.65
|
269,760
|
|
|
12/8/2014
|
-0.30 / -1.72%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.10
|
4.88
|
79,250
|
|
|
12/5/2014
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.20
|
17.40
|
17.40
|
4.97
|
105,480
|
|
|
12/4/2014
|
+0.30 / +1.75%
|
17.20
|
18.00
|
17.20
|
17.40
|
17.40
|
4.97
|
425,260
|
|
|
12/3/2014
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.10
|
4.88
|
85,580
|
|
|
12/2/2014
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.20
|
17.20
|
17.20
|
4.91
|
73,770
|
|
|
12/1/2014
|
+0.20 / +1.18%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.20
|
4.91
|
72,740
|
|
|
11/28/2014
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.90
|
17.00
|
17.00
|
4.85
|
130,170
|
|
|
11/27/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
17.00
|
17.00
|
4.85
|
63,940
|
|
|
11/26/2014
|
-0.40 / -2.30%
|
17.00
|
17.30
|
16.60
|
17.00
|
17.00
|
4.85
|
130,370
|
|
|
11/25/2014
|
+0.80 / +4.82%
|
16.70
|
17.50
|
16.60
|
17.40
|
17.40
|
4.97
|
96,870
|
|
|
11/24/2014
|
-0.30 / -1.78%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.60
|
4.74
|
146,690
|
|
|
11/21/2014
|
-0.30 / -1.74%
|
17.00
|
17.30
|
16.80
|
16.90
|
16.90
|
4.82
|
215,190
|
|
|
11/20/2014
|
+0.30 / +1.78%
|
16.90
|
17.50
|
16.90
|
17.20
|
17.20
|
4.91
|
172,370
|
|
|
11/19/2014
|
-0.40 / -2.31%
|
17.30
|
17.40
|
16.90
|
16.90
|
16.90
|
4.82
|
198,090
|
|
|
11/18/2014
|
+0.30 / +1.76%
|
17.10
|
17.70
|
17.00
|
17.30
|
17.30
|
4.94
|
410,530
|
|
|
11/17/2014
|
+0.50 / +3.03%
|
16.80
|
17.20
|
16.80
|
17.00
|
17.00
|
4.85
|
278,410
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|