|
|
Closing price on 9/4/2014
|
|
| Open |
16.30 |
| High |
16.50 |
| Low |
16.20 |
| Volume |
158,070 |
| Split-adjusted Price |
4.37 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2014
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.20
|
16.50
|
16.50
|
4.37
|
158,070
|
|
|
9/3/2014
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.40
|
4.35
|
144,970
|
|
|
8/29/2014
|
0.00 / 0.00%
|
16.10
|
16.50
|
16.10
|
16.30
|
16.30
|
4.32
|
147,080
|
|
|
8/28/2014
|
+0.30 / +1.88%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
4.32
|
94,180
|
|
|
8/27/2014
|
-0.40 / -2.44%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
4.24
|
107,660
|
|
|
8/26/2014
|
+0.60 / +3.80%
|
15.80
|
16.40
|
15.80
|
16.40
|
16.40
|
4.35
|
293,030
|
|
|
8/25/2014
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.80
|
15.80
|
15.80
|
4.19
|
109,420
|
|
|
8/22/2014
|
-0.40 / -2.47%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.80
|
4.19
|
67,250
|
|
|
8/21/2014
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.00
|
16.20
|
16.20
|
4.29
|
137,670
|
|
|
8/20/2014
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.10
|
16.20
|
16.20
|
4.29
|
74,240
|
|
|
8/19/2014
|
+0.10 / +0.62%
|
16.50
|
16.50
|
16.00
|
16.30
|
16.30
|
4.32
|
125,740
|
|
|
8/18/2014
|
+0.40 / +2.53%
|
15.90
|
16.50
|
15.90
|
16.20
|
16.20
|
4.29
|
260,460
|
|
|
8/15/2014
|
+0.20 / +1.28%
|
15.70
|
16.00
|
15.50
|
15.80
|
15.80
|
4.19
|
153,010
|
|
|
8/14/2014
|
+0.30 / +1.96%
|
15.30
|
15.90
|
15.30
|
15.60
|
15.60
|
4.14
|
182,990
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|