|
|
Closing price on 5/26/2016
|
|
| Open |
36.20 |
| High |
36.20 |
| Low |
35.70 |
| Volume |
34,360 |
| Split-adjusted Price |
11.32 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2016
|
-0.20 / -0.55%
|
36.20
|
36.20
|
35.70
|
36.00
|
35.97
|
11.32
|
34,360
|
|
|
5/25/2016
|
+0.50 / +1.40%
|
36.20
|
36.20
|
35.70
|
36.20
|
36.10
|
11.38
|
6,510
|
|
|
5/24/2016
|
+1.20 / +3.48%
|
34.90
|
36.00
|
34.90
|
35.70
|
35.88
|
11.22
|
140,710
|
|
|
5/23/2016
|
-1.60 / -4.43%
|
36.00
|
36.00
|
34.50
|
34.50
|
35.00
|
10.84
|
29,230
|
|
|
5/20/2016
|
+0.10 / +0.28%
|
36.00
|
36.20
|
35.90
|
36.10
|
36.01
|
11.35
|
72,200
|
|
|
5/19/2016
|
+0.20 / +0.56%
|
36.00
|
36.20
|
35.70
|
36.00
|
36.02
|
11.32
|
70,820
|
|
|
5/18/2016
|
-0.60 / -1.65%
|
36.50
|
36.50
|
35.80
|
35.80
|
36.08
|
11.25
|
60,480
|
|
|
5/17/2016
|
+0.20 / +0.55%
|
36.40
|
36.60
|
36.20
|
36.40
|
36.35
|
11.44
|
16,480
|
|
|
5/16/2016
|
+0.30 / +0.84%
|
35.90
|
36.70
|
35.50
|
36.20
|
36.20
|
11.38
|
59,040
|
|
|
5/13/2016
|
0.00 / 0.00%
|
35.90
|
36.20
|
35.90
|
35.90
|
36.01
|
11.28
|
93,570
|
|
|
5/12/2016
|
-1.10 / -2.97%
|
37.00
|
37.00
|
35.90
|
35.90
|
36.22
|
11.28
|
83,290
|
|
|
5/11/2016
|
+0.10 / +0.27%
|
37.30
|
37.30
|
36.80
|
37.00
|
37.01
|
11.19
|
86,690
|
|
|
5/10/2016
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.40
|
36.90
|
36.71
|
11.16
|
31,900
|
|
|
5/9/2016
|
+0.80 / +2.22%
|
36.40
|
37.70
|
36.10
|
36.90
|
37.13
|
11.16
|
161,540
|
|
|
5/6/2016
|
+0.50 / +1.40%
|
35.30
|
36.30
|
35.20
|
36.10
|
35.67
|
10.92
|
131,130
|
|
|
5/5/2016
|
-0.60 / -1.66%
|
36.20
|
36.40
|
35.50
|
35.60
|
35.99
|
10.77
|
60,900
|
|
|
5/4/2016
|
+0.50 / +1.40%
|
36.00
|
36.40
|
35.10
|
36.20
|
35.93
|
10.95
|
59,530
|
|
|
4/29/2016
|
0.00 / 0.00%
|
33.60
|
35.90
|
33.60
|
35.70
|
35.59
|
10.80
|
112,540
|
|
|
4/28/2016
|
-0.90 / -2.46%
|
36.60
|
36.60
|
35.40
|
35.70
|
35.78
|
10.80
|
138,140
|
|
|
4/27/2016
|
+1.70 / +4.87%
|
35.20
|
37.00
|
34.90
|
36.60
|
35.78
|
11.07
|
178,990
|
|
|
4/26/2016
|
+1.00 / +2.95%
|
34.00
|
35.50
|
33.50
|
34.90
|
34.79
|
10.55
|
148,990
|
|
|
4/25/2016
|
+1.60 / +4.95%
|
33.00
|
34.10
|
32.30
|
33.90
|
33.29
|
10.25
|
138,250
|
|
|
4/22/2016
|
-0.30 / -0.92%
|
32.70
|
33.00
|
32.30
|
32.30
|
32.66
|
9.77
|
46,780
|
|
|
4/21/2016
|
+0.60 / +1.88%
|
32.00
|
32.60
|
31.90
|
32.60
|
32.15
|
9.86
|
59,260
|
|
|
4/20/2016
|
-0.20 / -0.62%
|
32.20
|
32.70
|
31.10
|
32.00
|
31.92
|
9.68
|
138,520
|
|
|
4/19/2016
|
-1.30 / -3.88%
|
33.00
|
33.60
|
32.10
|
32.20
|
32.96
|
9.74
|
128,400
|
|
|
4/15/2016
|
-1.00 / -2.90%
|
34.00
|
34.90
|
33.50
|
33.50
|
34.01
|
10.13
|
99,540
|
|
|
4/14/2016
|
+0.90 / +2.68%
|
33.60
|
34.70
|
33.60
|
34.50
|
34.26
|
10.43
|
178,320
|
|
|
4/13/2016
|
-0.10 / -0.30%
|
33.60
|
35.00
|
33.00
|
33.60
|
34.19
|
10.16
|
140,290
|
|
|
4/12/2016
|
+1.20 / +3.69%
|
33.80
|
34.00
|
33.00
|
33.70
|
33.61
|
10.19
|
210,230
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|