|
Closing price on 4/15/2014
|
|
| Open |
16.80 |
| High |
16.90 |
| Low |
16.40 |
| Volume |
67,840 |
| Split-adjusted Price |
4.35 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2014
|
-0.40 / -2.38%
|
16.80
|
16.90
|
16.40
|
16.40
|
16.40
|
4.35
|
67,840
|
|
|
4/14/2014
|
-0.20 / -1.18%
|
17.10
|
17.40
|
16.80
|
16.80
|
16.80
|
4.45
|
108,960
|
|
|
4/11/2014
|
-0.40 / -2.30%
|
17.10
|
17.40
|
17.00
|
17.00
|
17.00
|
4.51
|
154,760
|
|
|
4/10/2014
|
-0.40 / -2.25%
|
17.70
|
17.70
|
17.40
|
17.40
|
17.40
|
4.61
|
84,270
|
|
|
4/8/2014
|
+0.10 / +0.56%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.80
|
4.72
|
97,470
|
|
|
4/7/2014
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.40
|
17.70
|
17.70
|
4.69
|
78,310
|
|
|
4/4/2014
|
+0.40 / +2.31%
|
17.30
|
17.80
|
17.10
|
17.70
|
17.70
|
4.69
|
214,710
|
|
|
4/3/2014
|
+0.50 / +2.98%
|
17.00
|
17.30
|
16.80
|
17.30
|
17.30
|
4.59
|
253,740
|
|
|
4/2/2014
|
-0.40 / -2.33%
|
17.40
|
17.40
|
16.20
|
16.80
|
16.80
|
4.45
|
138,850
|
|
|
4/1/2014
|
-0.80 / -4.44%
|
17.70
|
17.90
|
17.10
|
17.20
|
17.20
|
4.56
|
306,800
|
|
|
3/31/2014
|
-0.70 / -3.74%
|
18.80
|
18.80
|
17.90
|
18.00
|
18.00
|
4.77
|
317,330
|
|
|
3/28/2014
|
+0.20 / +1.08%
|
18.70
|
19.10
|
18.60
|
18.70
|
18.70
|
4.96
|
138,980
|
|
|
3/27/2014
|
-0.20 / -1.07%
|
18.20
|
18.70
|
18.10
|
18.50
|
18.50
|
4.90
|
232,860
|
|
|
3/26/2014
|
-0.50 / -2.60%
|
19.40
|
19.70
|
18.40
|
18.70
|
18.70
|
4.96
|
774,150
|
|
|
3/25/2014
|
-0.80 / -4.00%
|
19.70
|
20.10
|
19.20
|
19.20
|
19.20
|
5.09
|
550,500
|
|
|
3/24/2014
|
+0.60 / +3.09%
|
19.40
|
20.30
|
19.20
|
20.00
|
20.00
|
5.30
|
596,990
|
|
|
3/21/2014
|
+0.30 / +1.57%
|
19.20
|
19.70
|
19.00
|
19.40
|
19.40
|
5.14
|
427,550
|
|
|
3/20/2014
|
+0.60 / +3.24%
|
18.50
|
19.40
|
18.40
|
19.10
|
19.10
|
5.06
|
316,920
|
|
|
3/19/2014
|
+0.10 / +0.54%
|
18.30
|
18.70
|
17.60
|
18.50
|
18.50
|
4.90
|
256,310
|
|
|
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
|
|
|