|
Closing price on 2/7/2014
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
15.70 |
| Volume |
146,290 |
| Split-adjusted Price |
4.19 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2014
|
-0.20 / -1.25%
|
16.00
|
16.20
|
15.70
|
15.80
|
15.80
|
4.19
|
146,290
|
|
|
2/6/2014
|
-0.20 / -1.23%
|
16.20
|
16.40
|
16.00
|
16.00
|
16.00
|
4.24
|
133,640
|
|
|
1/27/2014
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
4.29
|
96,930
|
|
|
1/24/2014
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.10
|
16.10
|
4.27
|
83,140
|
|
|
1/23/2014
|
+0.40 / +2.55%
|
15.80
|
16.60
|
15.70
|
16.10
|
16.10
|
4.27
|
165,330
|
|
|
1/22/2014
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.70
|
4.16
|
153,900
|
|
|
1/21/2014
|
-0.20 / -1.26%
|
15.90
|
16.00
|
15.60
|
15.70
|
15.70
|
4.16
|
113,370
|
|
|
1/20/2014
|
+0.30 / +1.92%
|
15.80
|
15.90
|
15.60
|
15.90
|
15.90
|
4.21
|
175,720
|
|
|
1/17/2014
|
+0.10 / +0.65%
|
15.70
|
15.80
|
15.50
|
15.60
|
15.60
|
4.14
|
173,450
|
|
|
1/16/2014
|
+0.20 / +1.31%
|
15.30
|
15.60
|
15.20
|
15.50
|
15.50
|
4.11
|
186,840
|
|
|
1/15/2014
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.30
|
4.06
|
75,460
|
|
|
1/14/2014
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.30
|
15.30
|
15.30
|
4.06
|
125,230
|
|
|
1/13/2014
|
-0.40 / -2.55%
|
15.60
|
15.60
|
15.20
|
15.30
|
15.30
|
4.06
|
105,770
|
|
|
1/10/2014
|
-0.20 / -1.26%
|
15.80
|
15.80
|
15.30
|
15.70
|
15.70
|
4.16
|
191,940
|
|
|
1/9/2014
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.90
|
4.21
|
80,220
|
|
|
1/8/2014
|
+0.50 / +3.27%
|
15.40
|
15.80
|
15.30
|
15.80
|
15.80
|
4.19
|
240,310
|
|
|
1/7/2014
|
+0.10 / +0.66%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.30
|
4.06
|
159,570
|
|
|
1/6/2014
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.10
|
15.20
|
15.20
|
4.03
|
121,970
|
|
|
1/3/2014
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.20
|
4.03
|
43,640
|
|
|
1/2/2014
|
+0.20 / +1.33%
|
15.00
|
15.40
|
15.00
|
15.20
|
15.20
|
4.03
|
570,850
|
|
|
12/31/2013
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
3.98
|
57,970
|
|
|
12/30/2013
|
-0.50 / -3.23%
|
15.50
|
15.50
|
14.90
|
15.00
|
15.00
|
3.98
|
112,260
|
|
|
12/27/2013
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.50
|
4.11
|
46,730
|
|
|
12/26/2013
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.50
|
4.11
|
187,550
|
|
|
12/25/2013
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.50
|
4.11
|
101,510
|
|
|
12/24/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.30
|
4.06
|
178,800
|
|
|
12/23/2013
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.30
|
4.06
|
115,870
|
|
|
12/20/2013
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.30
|
4.06
|
39,200
|
|
|
12/19/2013
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.40
|
4.08
|
116,170
|
|
|
12/18/2013
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.20
|
4.03
|
112,220
|
|
|