|
|
Closing price on 6/2/2014
|
|
| Open |
14.20 |
| High |
14.40 |
| Low |
14.10 |
| Volume |
33,400 |
| Split-adjusted Price |
3.79 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2014
|
-0.10 / -0.69%
|
14.20
|
14.40
|
14.10
|
14.30
|
14.30
|
3.79
|
33,400
|
|
|
5/30/2014
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.40
|
3.82
|
47,800
|
|
|
5/29/2014
|
-0.10 / -0.69%
|
14.10
|
14.50
|
14.10
|
14.30
|
14.30
|
3.79
|
143,480
|
|
|
5/28/2014
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.10
|
14.40
|
14.40
|
3.82
|
61,780
|
|
|
5/27/2014
|
+0.50 / +3.60%
|
13.90
|
14.40
|
13.90
|
14.40
|
14.40
|
3.82
|
81,990
|
|
|
5/26/2014
|
-0.20 / -1.42%
|
13.80
|
14.10
|
13.50
|
13.90
|
13.90
|
3.68
|
36,290
|
|
|
5/23/2014
|
+0.20 / +1.44%
|
13.60
|
14.40
|
13.60
|
14.10
|
14.10
|
3.74
|
73,490
|
|
|
5/22/2014
|
-0.50 / -3.47%
|
14.50
|
14.70
|
13.90
|
13.90
|
13.90
|
3.68
|
77,020
|
|
|
5/21/2014
|
+0.40 / +2.86%
|
14.00
|
14.60
|
14.00
|
14.40
|
14.40
|
3.82
|
105,970
|
|
|
5/20/2014
|
+0.50 / +3.70%
|
14.00
|
14.20
|
13.60
|
14.00
|
14.00
|
3.71
|
290,050
|
|
|
5/19/2014
|
-0.30 / -2.17%
|
13.80
|
14.00
|
13.50
|
13.50
|
13.50
|
3.58
|
68,130
|
|
|
5/16/2014
|
+0.40 / +2.99%
|
13.80
|
13.90
|
13.40
|
13.80
|
13.80
|
3.66
|
42,420
|
|
|
5/15/2014
|
-0.10 / -0.74%
|
13.70
|
14.00
|
12.90
|
13.40
|
13.40
|
3.55
|
295,070
|
|
|
5/14/2014
|
+0.70 / +5.47%
|
12.80
|
13.50
|
12.60
|
13.50
|
13.50
|
3.58
|
154,190
|
|
|
5/13/2014
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.30
|
12.80
|
12.80
|
3.39
|
137,940
|
|
|
5/12/2014
|
-0.90 / -6.57%
|
13.30
|
13.30
|
12.80
|
12.80
|
12.80
|
3.39
|
283,210
|
|
|
5/9/2014
|
+0.40 / +3.01%
|
12.80
|
13.70
|
12.80
|
13.70
|
13.70
|
3.63
|
71,190
|
|
|
5/8/2014
|
-1.00 / -6.99%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.30
|
3.53
|
590,620
|
|
|
5/7/2014
|
-0.20 / -1.38%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.30
|
3.79
|
45,960
|
|
|
5/6/2014
|
-0.20 / -1.36%
|
14.60
|
14.70
|
14.00
|
14.50
|
14.50
|
3.84
|
230,850
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|