|
Closing price on 7/23/2014
|
|
Open |
16.00 |
High |
16.00 |
Low |
15.80 |
Volume |
96,800 |
Split-adjusted Price |
4.21 |
|
|
SVC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2014
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.90
|
4.21
|
96,800
|
|
7/22/2014
|
0.00 / 0.00%
|
15.80
|
16.20
|
15.80
|
16.00
|
16.00
|
4.24
|
136,160
|
|
7/21/2014
|
-0.20 / -1.23%
|
16.20
|
16.30
|
15.90
|
16.00
|
16.00
|
4.24
|
115,030
|
|
7/18/2014
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.00
|
16.20
|
16.20
|
4.29
|
306,370
|
|
7/17/2014
|
+0.40 / +2.52%
|
16.00
|
16.50
|
15.90
|
16.30
|
16.30
|
4.32
|
246,420
|
|
7/16/2014
|
+0.20 / +1.27%
|
15.80
|
16.20
|
15.70
|
15.90
|
15.90
|
4.21
|
174,550
|
|
7/15/2014
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.70
|
4.16
|
116,350
|
|
7/14/2014
|
+0.20 / +1.30%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.60
|
4.14
|
75,610
|
|
7/11/2014
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.40
|
4.08
|
59,120
|
|
7/10/2014
|
-0.10 / -0.64%
|
15.50
|
15.70
|
15.30
|
15.50
|
15.50
|
4.11
|
63,120
|
|
7/9/2014
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.60
|
4.14
|
42,940
|
|
7/8/2014
|
-0.20 / -1.27%
|
15.60
|
15.80
|
15.40
|
15.60
|
15.60
|
4.14
|
72,900
|
|
7/7/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.80
|
4.19
|
70,220
|
|
7/4/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.60
|
15.80
|
15.80
|
4.19
|
64,310
|
|
7/3/2014
|
+0.30 / +1.94%
|
15.60
|
15.90
|
15.50
|
15.80
|
15.80
|
4.19
|
92,300
|
|
7/2/2014
|
+0.20 / +1.31%
|
15.40
|
15.60
|
15.40
|
15.50
|
15.50
|
4.11
|
85,720
|
|
7/1/2014
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.10
|
15.30
|
15.30
|
4.06
|
61,790
|
|
6/30/2014
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.30
|
15.30
|
15.30
|
4.06
|
124,770
|
|
6/27/2014
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.40
|
4.08
|
316,220
|
|
6/26/2014
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.10
|
15.50
|
15.50
|
4.11
|
76,110
|
|
6/25/2014
|
+0.10 / +0.65%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.50
|
4.11
|
24,890
|
|
6/24/2014
|
+0.30 / +1.99%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
4.08
|
188,240
|
|
6/23/2014
|
-0.10 / -0.66%
|
15.10
|
15.30
|
15.10
|
15.10
|
15.10
|
4.00
|
89,390
|
|
6/20/2014
|
-0.50 / -3.18%
|
15.80
|
15.90
|
15.20
|
15.20
|
15.20
|
4.03
|
109,870
|
|
6/19/2014
|
+0.80 / +5.37%
|
14.80
|
15.70
|
14.40
|
15.70
|
15.70
|
4.16
|
214,230
|
|
6/18/2014
|
+0.20 / +1.36%
|
14.70
|
15.20
|
14.70
|
14.90
|
14.90
|
3.95
|
243,000
|
|
6/17/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
3.90
|
19,610
|
|
6/16/2014
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
3.90
|
11,610
|
|
6/13/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.70
|
3.90
|
66,950
|
|
6/12/2014
|
+0.20 / +1.38%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.70
|
3.90
|
14,710
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|