Closing price on 9/5/2013
|
|
Open |
12.60 |
High |
12.60 |
Low |
12.40 |
Volume |
5,390 |
Split-adjusted Price |
3.11 |
|
|
SVC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/5/2013
|
+0.20 / +1.61%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.60
|
3.11
|
5,390
|
|
9/4/2013
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.40
|
3.06
|
53,190
|
|
9/3/2013
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.40
|
3.06
|
13,460
|
|
8/30/2013
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.40
|
3.06
|
20,820
|
|
8/29/2013
|
-0.30 / -2.36%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.40
|
3.06
|
37,350
|
|
8/28/2013
|
-0.10 / -0.78%
|
12.60
|
12.70
|
12.40
|
12.70
|
12.70
|
3.14
|
57,870
|
|
8/27/2013
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.60
|
12.80
|
12.80
|
3.16
|
4,490
|
|
8/26/2013
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.50
|
12.70
|
12.70
|
3.14
|
37,240
|
|
8/23/2013
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.50
|
12.70
|
12.70
|
3.14
|
13,590
|
|
8/22/2013
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.70
|
3.14
|
22,430
|
|
8/21/2013
|
+0.10 / +0.79%
|
12.90
|
12.90
|
12.60
|
12.80
|
12.80
|
3.16
|
26,240
|
|
8/20/2013
|
-0.20 / -1.55%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.70
|
3.14
|
4,060
|
|
8/19/2013
|
+0.30 / +2.38%
|
12.70
|
12.90
|
12.60
|
12.90
|
12.90
|
3.19
|
25,920
|
|
8/16/2013
|
-0.30 / -2.33%
|
12.60
|
12.80
|
12.50
|
12.60
|
12.60
|
3.11
|
29,540
|
|
8/15/2013
|
+0.20 / +1.57%
|
12.40
|
12.90
|
12.30
|
12.90
|
12.90
|
3.19
|
49,420
|
|
8/14/2013
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.70
|
3.14
|
21,380
|
|
8/13/2013
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.30
|
12.70
|
12.70
|
3.14
|
5,020
|
|
8/12/2013
|
+0.10 / +0.80%
|
12.10
|
12.80
|
12.10
|
12.60
|
12.60
|
3.11
|
6,560
|
|
8/9/2013
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.30
|
12.50
|
12.50
|
3.09
|
33,080
|
|
8/8/2013
|
-0.40 / -3.10%
|
12.70
|
12.80
|
12.50
|
12.50
|
12.50
|
3.09
|
7,080
|
|
8/7/2013
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.90
|
3.19
|
27,330
|
|
8/6/2013
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.90
|
3.19
|
6,320
|
|
8/5/2013
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.20
|
13.00
|
13.00
|
3.21
|
31,160
|
|
8/2/2013
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.80
|
13.00
|
13.00
|
3.21
|
7,320
|
|
8/1/2013
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.90
|
3.19
|
17,350
|
|
7/31/2013
|
+0.20 / +1.59%
|
12.90
|
12.90
|
12.50
|
12.80
|
12.80
|
3.16
|
7,760
|
|
7/30/2013
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.40
|
12.60
|
12.60
|
3.11
|
33,880
|
|
7/29/2013
|
-0.30 / -2.34%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.50
|
3.09
|
25,770
|
|
7/26/2013
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.70
|
12.80
|
12.80
|
3.16
|
30,460
|
|
7/25/2013
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
3.16
|
16,700
|
|
|