|
|
Closing price on 10/31/2013
|
|
| Open |
14.30 |
| High |
14.40 |
| Low |
14.20 |
| Volume |
6,790 |
| Split-adjusted Price |
2.52 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2013
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.30
|
2.52
|
6,790
|
|
|
10/30/2013
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.30
|
2.52
|
77,630
|
|
|
10/29/2013
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.20
|
2.51
|
156,190
|
|
|
10/28/2013
|
-0.30 / -2.05%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.30
|
2.52
|
114,110
|
|
|
10/25/2013
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
2.58
|
102,310
|
|
|
10/24/2013
|
-0.20 / -1.35%
|
14.70
|
14.80
|
14.40
|
14.60
|
14.60
|
2.58
|
173,990
|
|
|
10/23/2013
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.30
|
14.80
|
14.80
|
2.61
|
330,990
|
|
|
10/22/2013
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.60
|
14.70
|
14.70
|
2.59
|
158,740
|
|
|
10/21/2013
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.70
|
14.80
|
14.80
|
2.61
|
285,940
|
|
|
10/18/2013
|
+0.60 / +4.23%
|
14.20
|
15.10
|
14.10
|
14.80
|
14.80
|
2.61
|
588,350
|
|
|
10/17/2013
|
-0.10 / -0.70%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.20
|
2.51
|
194,530
|
|
|
10/16/2013
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.10
|
14.30
|
14.30
|
2.52
|
219,640
|
|
|
10/15/2013
|
+0.40 / +2.88%
|
14.10
|
14.40
|
14.00
|
14.30
|
14.30
|
2.52
|
289,620
|
|
|
10/14/2013
|
-0.10 / -0.71%
|
13.70
|
14.10
|
13.70
|
13.90
|
13.90
|
2.45
|
56,800
|
|
|
10/11/2013
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.80
|
14.00
|
14.00
|
2.47
|
57,430
|
|
|
10/10/2013
|
+0.20 / +1.45%
|
13.70
|
14.50
|
13.70
|
14.00
|
14.00
|
2.47
|
236,380
|
|
|
10/9/2013
|
+0.10 / +0.73%
|
13.60
|
13.80
|
13.50
|
13.80
|
13.80
|
2.44
|
81,890
|
|
|
10/8/2013
|
-0.30 / -2.14%
|
13.80
|
13.90
|
13.70
|
13.70
|
13.70
|
2.42
|
60,170
|
|
|
10/7/2013
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.80
|
14.00
|
14.00
|
2.47
|
119,060
|
|
|
10/4/2013
|
-0.10 / -0.71%
|
13.70
|
14.10
|
13.70
|
14.00
|
14.00
|
2.47
|
44,930
|
|
|
10/3/2013
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.80
|
14.10
|
14.10
|
2.49
|
74,750
|
|
|
10/2/2013
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.80
|
14.10
|
14.10
|
2.49
|
141,770
|
|
|
10/1/2013
|
-0.50 / -3.42%
|
14.40
|
14.70
|
14.10
|
14.10
|
14.10
|
2.49
|
355,580
|
|
|
9/30/2013
|
+0.30 / +2.10%
|
14.20
|
14.60
|
14.20
|
14.60
|
14.60
|
2.58
|
231,230
|
|
|
9/27/2013
|
+0.20 / +1.42%
|
14.00
|
14.30
|
13.90
|
14.30
|
14.30
|
2.52
|
224,040
|
|
|
9/26/2013
|
+0.20 / +1.44%
|
14.20
|
14.20
|
13.70
|
14.10
|
14.10
|
2.49
|
109,630
|
|
|
9/25/2013
|
+0.20 / +1.46%
|
13.80
|
14.30
|
13.70
|
13.90
|
13.90
|
2.45
|
248,800
|
|
|
9/24/2013
|
+0.50 / +3.79%
|
13.20
|
14.10
|
13.10
|
13.70
|
13.70
|
2.42
|
331,360
|
|
|
9/23/2013
|
+0.20 / +1.54%
|
13.00
|
13.20
|
12.80
|
13.20
|
13.20
|
2.33
|
59,120
|
|
|
9/20/2013
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
13.00
|
13.00
|
2.29
|
13,270
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|