|
|
Closing price on 8/13/2014
|
|
| Open |
15.20 |
| High |
15.40 |
| Low |
15.20 |
| Volume |
72,250 |
| Split-adjusted Price |
4.06 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2014
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.30
|
4.06
|
72,250
|
|
|
8/12/2014
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.30
|
4.06
|
27,930
|
|
|
8/11/2014
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.30
|
15.30
|
15.30
|
4.06
|
45,140
|
|
|
8/8/2014
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.30
|
15.30
|
4.06
|
36,320
|
|
|
8/7/2014
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.10
|
15.30
|
15.30
|
4.06
|
54,070
|
|
|
8/6/2014
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.30
|
15.30
|
15.30
|
4.06
|
37,490
|
|
|
8/5/2014
|
+0.20 / +1.32%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.30
|
4.06
|
35,440
|
|
|
8/4/2014
|
+0.10 / +0.67%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.10
|
4.00
|
53,040
|
|
|
8/1/2014
|
-0.20 / -1.32%
|
15.00
|
15.20
|
14.90
|
15.00
|
15.00
|
3.98
|
30,510
|
|
|
7/31/2014
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.20
|
4.03
|
27,860
|
|
|
7/30/2014
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.00
|
15.10
|
15.10
|
4.00
|
26,000
|
|
|
7/29/2014
|
+0.10 / +0.67%
|
15.10
|
15.10
|
14.90
|
15.10
|
15.10
|
4.00
|
23,730
|
|
|
7/28/2014
|
-0.80 / -5.06%
|
15.40
|
15.80
|
15.00
|
15.00
|
15.00
|
3.98
|
106,160
|
|
|
7/25/2014
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.80
|
4.19
|
70,620
|
|
|
7/24/2014
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.90
|
4.21
|
47,340
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|