|
Closing price on 5/5/2014
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
14.50 |
| Volume |
95,190 |
| Split-adjusted Price |
3.90 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2014
|
-0.50 / -3.29%
|
15.40
|
15.40
|
14.50
|
14.70
|
14.70
|
3.90
|
95,190
|
|
|
4/29/2014
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.20
|
4.03
|
92,260
|
|
|
4/28/2014
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.30
|
15.40
|
15.40
|
4.08
|
46,330
|
|
|
4/25/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.40
|
4.08
|
33,220
|
|
|
4/24/2014
|
0.00 / 0.00%
|
15.40
|
15.70
|
14.90
|
15.40
|
15.40
|
4.08
|
175,730
|
|
|
4/23/2014
|
-0.10 / -0.65%
|
15.50
|
15.80
|
15.20
|
15.40
|
15.40
|
4.08
|
72,350
|
|
|
4/22/2014
|
+1.00 / +6.90%
|
14.70
|
15.50
|
14.30
|
15.50
|
15.50
|
4.11
|
166,130
|
|
|
4/21/2014
|
-0.60 / -3.97%
|
15.00
|
15.10
|
14.30
|
14.50
|
14.50
|
3.84
|
128,630
|
|
|
4/18/2014
|
-0.70 / -4.43%
|
15.80
|
15.80
|
15.10
|
15.10
|
15.10
|
4.00
|
127,560
|
|
|
4/17/2014
|
+0.30 / +1.94%
|
15.70
|
15.80
|
15.60
|
15.80
|
15.80
|
4.19
|
227,520
|
|
|
4/16/2014
|
-0.90 / -5.49%
|
16.20
|
16.20
|
15.30
|
15.50
|
15.50
|
4.11
|
298,490
|
|
|
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
|
|
|