|
|
Closing price on 4/20/2015
|
|
| Open |
21.90 |
| High |
21.90 |
| Low |
21.20 |
| Volume |
148,450 |
| Split-adjusted Price |
6.11 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2015
|
-0.50 / -2.28%
|
21.90
|
21.90
|
21.20
|
21.40
|
21.48
|
6.11
|
148,450
|
|
|
4/17/2015
|
+0.30 / +1.39%
|
21.60
|
22.00
|
21.40
|
21.90
|
21.73
|
6.25
|
167,900
|
|
|
4/16/2015
|
+0.40 / +1.89%
|
21.80
|
21.90
|
21.20
|
21.60
|
21.47
|
6.17
|
242,760
|
|
|
4/15/2015
|
+0.10 / +0.47%
|
21.10
|
21.90
|
20.50
|
21.20
|
20.96
|
6.05
|
585,020
|
|
|
4/14/2015
|
-1.20 / -5.38%
|
22.30
|
22.70
|
20.90
|
21.10
|
21.90
|
6.02
|
571,300
|
|
|
4/13/2015
|
+0.30 / +1.36%
|
22.00
|
22.70
|
22.00
|
22.30
|
22.31
|
6.37
|
180,270
|
|
|
4/10/2015
|
-0.80 / -3.51%
|
22.80
|
22.90
|
22.00
|
22.00
|
22.44
|
6.28
|
292,920
|
|
|
4/9/2015
|
+0.80 / +3.64%
|
22.10
|
23.30
|
21.80
|
22.80
|
22.62
|
6.51
|
312,650
|
|
|
4/8/2015
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.60
|
22.00
|
21.88
|
6.28
|
238,950
|
|
|
4/7/2015
|
0.00 / 0.00%
|
22.00
|
22.30
|
21.80
|
22.00
|
22.06
|
6.28
|
236,710
|
|
|
4/6/2015
|
+0.80 / +3.77%
|
22.30
|
22.40
|
21.80
|
22.00
|
22.09
|
6.28
|
218,730
|
|
|
4/3/2015
|
+1.30 / +6.53%
|
19.90
|
21.20
|
19.90
|
21.20
|
20.90
|
6.05
|
373,920
|
|
|
4/2/2015
|
+0.10 / +0.51%
|
19.90
|
19.90
|
19.60
|
19.90
|
19.75
|
5.68
|
80,720
|
|
|
4/1/2015
|
+0.40 / +2.06%
|
19.70
|
20.10
|
19.40
|
19.80
|
19.72
|
5.65
|
411,880
|
|
|
3/31/2015
|
+0.10 / +0.52%
|
19.60
|
19.60
|
19.30
|
19.40
|
19.40
|
5.54
|
149,310
|
|
|
3/30/2015
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.20
|
19.30
|
19.33
|
5.51
|
210,540
|
|
|
3/27/2015
|
-0.10 / -0.52%
|
19.40
|
19.60
|
19.20
|
19.30
|
19.34
|
5.51
|
91,400
|
|
|
3/26/2015
|
+0.20 / +1.04%
|
19.20
|
19.70
|
19.20
|
19.40
|
19.47
|
5.54
|
72,110
|
|
|
3/25/2015
|
+0.10 / +0.52%
|
19.40
|
19.80
|
19.20
|
19.20
|
19.37
|
5.48
|
73,100
|
|
|
3/24/2015
|
-0.50 / -2.55%
|
19.20
|
19.60
|
18.90
|
19.10
|
19.10
|
5.45
|
74,540
|
|
|
3/23/2015
|
-0.30 / -1.51%
|
19.70
|
19.90
|
19.00
|
19.60
|
19.59
|
5.59
|
80,940
|
|
|
3/20/2015
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.60
|
19.90
|
19.91
|
5.68
|
112,490
|
|
|
3/19/2015
|
+0.10 / +0.50%
|
19.90
|
20.30
|
19.90
|
20.00
|
20.00
|
5.71
|
59,020
|
|
|
3/18/2015
|
+0.20 / +1.02%
|
19.80
|
20.30
|
19.70
|
19.90
|
19.90
|
5.68
|
421,640
|
|
|
3/17/2015
|
+0.60 / +3.14%
|
19.40
|
19.80
|
19.40
|
19.70
|
19.70
|
5.62
|
254,200
|
|
|
3/16/2015
|
+0.30 / +1.60%
|
18.80
|
19.60
|
18.60
|
19.10
|
19.10
|
5.45
|
221,350
|
|
|
3/13/2015
|
-0.70 / -3.59%
|
19.50
|
19.50
|
18.80
|
18.80
|
18.80
|
5.37
|
262,620
|
|
|
3/12/2015
|
-0.30 / -1.52%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.50
|
5.57
|
212,770
|
|
|
3/11/2015
|
-0.10 / -0.50%
|
19.80
|
20.20
|
19.60
|
19.80
|
19.80
|
5.65
|
196,760
|
|
|
3/10/2015
|
+0.40 / +2.05%
|
19.40
|
20.40
|
19.40
|
19.90
|
19.90
|
5.68
|
335,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|