|
Closing price on 3/18/2014
|
|
| Open |
18.40 |
| High |
18.60 |
| Low |
18.20 |
| Volume |
228,350 |
| Split-adjusted Price |
4.88 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2014
|
+0.10 / +0.55%
|
18.40
|
18.60
|
18.20
|
18.40
|
18.40
|
4.88
|
228,350
|
|
|
3/17/2014
|
+0.20 / +1.10%
|
19.00
|
19.00
|
18.20
|
18.30
|
18.30
|
4.85
|
164,710
|
|
|
3/14/2014
|
+0.20 / +1.12%
|
18.00
|
18.50
|
17.90
|
18.10
|
18.10
|
4.80
|
294,530
|
|
|
3/13/2014
|
-0.30 / -1.65%
|
18.20
|
18.40
|
17.60
|
17.90
|
17.90
|
4.74
|
205,490
|
|
|
3/12/2014
|
-0.30 / -1.62%
|
18.40
|
18.60
|
18.00
|
18.20
|
18.20
|
4.82
|
183,140
|
|
|
3/11/2014
|
-0.40 / -2.12%
|
18.80
|
18.90
|
18.50
|
18.50
|
18.50
|
4.90
|
118,060
|
|
|
3/10/2014
|
+0.20 / +1.07%
|
18.70
|
19.10
|
18.60
|
18.90
|
18.90
|
5.01
|
253,490
|
|
|
3/7/2014
|
-0.10 / -0.53%
|
18.50
|
19.00
|
18.50
|
18.70
|
18.70
|
4.96
|
228,850
|
|
|
3/6/2014
|
+0.40 / +2.17%
|
18.40
|
18.80
|
17.70
|
18.80
|
18.80
|
4.98
|
163,360
|
|
|
3/5/2014
|
+0.80 / +4.55%
|
18.10
|
18.40
|
17.60
|
18.40
|
18.40
|
4.88
|
368,240
|
|
|
3/4/2014
|
-0.60 / -3.30%
|
18.00
|
18.10
|
17.40
|
17.60
|
17.60
|
4.67
|
444,710
|
|
|
3/3/2014
|
-1.30 / -6.67%
|
19.10
|
19.40
|
18.20
|
18.20
|
18.20
|
4.82
|
257,580
|
|
|
2/28/2014
|
+0.10 / +0.52%
|
19.20
|
19.60
|
18.70
|
19.50
|
19.50
|
5.17
|
183,580
|
|
|
2/27/2014
|
+0.80 / +4.30%
|
19.60
|
19.90
|
19.40
|
19.40
|
19.40
|
5.14
|
848,870
|
|
|
2/26/2014
|
+1.20 / +6.90%
|
17.30
|
18.60
|
17.30
|
18.60
|
18.60
|
4.93
|
496,910
|
|
|
2/25/2014
|
+0.10 / +0.58%
|
17.40
|
17.60
|
17.30
|
17.40
|
17.40
|
4.61
|
87,370
|
|
|
2/24/2014
|
+0.20 / +1.17%
|
17.20
|
17.60
|
17.20
|
17.30
|
17.30
|
4.59
|
156,900
|
|
|
2/21/2014
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.60
|
17.10
|
17.10
|
4.53
|
99,030
|
|
|
2/20/2014
|
-0.90 / -5.00%
|
17.90
|
18.00
|
16.80
|
17.10
|
17.10
|
4.53
|
241,270
|
|
|
2/19/2014
|
-0.30 / -1.64%
|
18.30
|
18.30
|
17.90
|
18.00
|
18.00
|
4.77
|
88,970
|
|
|
2/18/2014
|
+0.10 / +0.55%
|
17.80
|
18.30
|
17.80
|
18.30
|
18.30
|
4.85
|
155,350
|
|
|
2/17/2014
|
+0.90 / +5.20%
|
17.30
|
18.50
|
17.00
|
18.20
|
18.20
|
4.82
|
435,230
|
|
|
2/14/2014
|
-0.10 / -0.57%
|
17.40
|
17.40
|
16.80
|
17.30
|
17.30
|
4.59
|
283,670
|
|
|
2/13/2014
|
-0.20 / -1.14%
|
17.50
|
17.50
|
16.80
|
17.40
|
17.40
|
4.61
|
203,410
|
|
|
2/12/2014
|
+0.70 / +4.14%
|
17.10
|
17.80
|
17.00
|
17.60
|
17.60
|
4.67
|
256,490
|
|
|
2/11/2014
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.40
|
16.90
|
16.90
|
4.48
|
1,300,600
|
|
|
2/10/2014
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.60
|
15.80
|
15.80
|
4.19
|
117,940
|
|
|
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
|
|
|