|
|
Closing price on 1/23/2014
|
|
| Open |
15.80 |
| High |
16.60 |
| Low |
15.70 |
| Volume |
165,330 |
| Split-adjusted Price |
3.05 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2014
|
+0.40 / +2.55%
|
15.80
|
16.60
|
15.70
|
16.10
|
16.10
|
3.05
|
165,330
|
|
|
1/22/2014
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.70
|
2.97
|
153,900
|
|
|
1/21/2014
|
-0.20 / -1.26%
|
15.90
|
16.00
|
15.60
|
15.70
|
15.70
|
2.97
|
113,370
|
|
|
1/20/2014
|
+0.30 / +1.92%
|
15.80
|
15.90
|
15.60
|
15.90
|
15.90
|
3.01
|
175,720
|
|
|
1/17/2014
|
+0.10 / +0.65%
|
15.70
|
15.80
|
15.50
|
15.60
|
15.60
|
2.95
|
173,450
|
|
|
1/16/2014
|
+0.20 / +1.31%
|
15.30
|
15.60
|
15.20
|
15.50
|
15.50
|
2.93
|
186,840
|
|
|
1/15/2014
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.30
|
2.90
|
75,460
|
|
|
1/14/2014
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.30
|
15.30
|
15.30
|
2.90
|
125,230
|
|
|
1/13/2014
|
-0.40 / -2.55%
|
15.60
|
15.60
|
15.20
|
15.30
|
15.30
|
2.90
|
105,770
|
|
|
1/10/2014
|
-0.20 / -1.26%
|
15.80
|
15.80
|
15.30
|
15.70
|
15.70
|
2.97
|
191,940
|
|
|
1/9/2014
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.90
|
3.01
|
80,220
|
|
|
1/8/2014
|
+0.50 / +3.27%
|
15.40
|
15.80
|
15.30
|
15.80
|
15.80
|
2.99
|
240,310
|
|
|
1/7/2014
|
+0.10 / +0.66%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.30
|
2.90
|
159,570
|
|
|
1/6/2014
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.10
|
15.20
|
15.20
|
2.88
|
121,970
|
|
|
1/3/2014
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.20
|
2.88
|
43,640
|
|
|
1/2/2014
|
+0.20 / +1.33%
|
15.00
|
15.40
|
15.00
|
15.20
|
15.20
|
2.88
|
570,850
|
|
|
12/31/2013
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
2.84
|
57,970
|
|
|
12/30/2013
|
-0.50 / -3.23%
|
15.50
|
15.50
|
14.90
|
15.00
|
15.00
|
2.84
|
112,260
|
|
|
12/27/2013
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.50
|
2.93
|
46,730
|
|
|
12/26/2013
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.50
|
2.93
|
187,550
|
|
|
12/25/2013
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.50
|
2.93
|
101,510
|
|
|
12/24/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.30
|
2.90
|
178,800
|
|
|
12/23/2013
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.30
|
2.90
|
115,870
|
|
|
12/20/2013
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.30
|
2.90
|
39,200
|
|
|
12/19/2013
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.40
|
2.92
|
116,170
|
|
|
12/18/2013
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.20
|
2.88
|
112,220
|
|
|
12/17/2013
|
+0.10 / +0.67%
|
14.80
|
15.10
|
14.80
|
15.10
|
15.10
|
2.86
|
75,410
|
|
|
12/16/2013
|
-0.10 / -0.66%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
2.84
|
88,150
|
|
|
12/13/2013
|
+0.10 / +0.67%
|
14.70
|
15.10
|
14.70
|
15.10
|
15.10
|
2.86
|
30,680
|
|
|
12/12/2013
|
+0.10 / +0.67%
|
14.80
|
15.00
|
14.70
|
15.00
|
15.00
|
2.84
|
94,680
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|