|
Closing price on 5/29/2013
|
|
| Open |
15.20 |
| High |
15.40 |
| Low |
14.90 |
| Volume |
187,460 |
| Split-adjusted Price |
3.71 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2013
|
-0.50 / -3.23%
|
15.20
|
15.40
|
14.90
|
15.00
|
15.00
|
3.71
|
187,460
|
|
|
5/28/2013
|
+0.80 / +5.44%
|
14.90
|
15.70
|
14.60
|
15.50
|
15.50
|
3.83
|
324,220
|
|
|
5/27/2013
|
+0.90 / +6.52%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.70
|
3.63
|
1,128,000
|
|
|
5/24/2013
|
+0.90 / +6.98%
|
13.10
|
13.80
|
12.90
|
13.80
|
13.80
|
3.41
|
329,160
|
|
|
5/23/2013
|
+0.70 / +5.74%
|
12.20
|
13.00
|
12.20
|
12.90
|
12.90
|
3.19
|
244,380
|
|
|
5/22/2013
|
-0.10 / -0.81%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.20
|
3.01
|
38,560
|
|
|
5/21/2013
|
+0.30 / +2.50%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.30
|
3.04
|
56,010
|
|
|
5/20/2013
|
+0.10 / +0.84%
|
11.90
|
12.60
|
11.90
|
12.00
|
12.00
|
2.96
|
136,340
|
|
|
5/17/2013
|
-0.10 / -0.83%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.90
|
2.94
|
20,470
|
|
|
5/16/2013
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
12.00
|
12.00
|
2.96
|
8,910
|
|
|
5/15/2013
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
2.96
|
610
|
|
|
5/14/2013
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
2.96
|
6,420
|
|
|
5/13/2013
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.99
|
23,060
|
|
|
5/10/2013
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.10
|
2.99
|
30,510
|
|
|
5/9/2013
|
+0.40 / +3.42%
|
11.70
|
12.20
|
11.70
|
12.10
|
12.10
|
2.99
|
111,590
|
|
|
5/8/2013
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.70
|
2.89
|
9,380
|
|
|
5/7/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
2.96
|
16,020
|
|
|
5/6/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
12.00
|
12.00
|
2.96
|
68,260
|
|
|
5/3/2013
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
2.96
|
24,580
|
|
|
5/2/2013
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.90
|
2.94
|
11,310
|
|
|
4/26/2013
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
2.92
|
14,010
|
|
|
4/25/2013
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
2.89
|
7,020
|
|
|
4/24/2013
|
-0.20 / -1.67%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
2.92
|
2,010
|
|
|
4/23/2013
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.96
|
10
|
|
|
4/22/2013
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.80
|
2.92
|
13,740
|
|
|
4/18/2013
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.70
|
2.89
|
19,000
|
|
|
4/17/2013
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
2.89
|
93,360
|
|
|
4/16/2013
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.40
|
11.70
|
11.70
|
2.89
|
5,560
|
|
|
4/15/2013
|
-0.30 / -2.52%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.60
|
2.87
|
32,260
|
|
|
4/12/2013
|
-0.20 / -1.65%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
2.94
|
7,550
|
|
|