|
Closing price on 10/8/2013
|
|
| Open |
13.80 |
| High |
13.90 |
| Low |
13.70 |
| Volume |
60,170 |
| Split-adjusted Price |
2.42 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/19/2013
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.80
|
13.00
|
13.00
|
2.29
|
17,630
|
|
|
9/18/2013
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.70
|
12.90
|
12.90
|
2.28
|
40,970
|
|
|
9/17/2013
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.50
|
12.80
|
12.80
|
2.26
|
9,470
|
|
|
9/16/2013
|
+0.20 / +1.56%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.00
|
2.29
|
5,010
|
|
|
9/13/2013
|
-0.10 / -0.78%
|
12.90
|
13.20
|
12.80
|
12.80
|
12.80
|
2.26
|
48,180
|
|
|
9/12/2013
|
+0.40 / +3.20%
|
12.70
|
13.30
|
12.60
|
12.90
|
12.90
|
2.28
|
116,350
|
|
|
9/11/2013
|
+0.10 / +0.81%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
2.21
|
30,560
|
|
|
9/10/2013
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.40
|
2.19
|
5,660
|
|
|
9/9/2013
|
-0.30 / -2.36%
|
12.40
|
12.60
|
12.40
|
12.40
|
12.40
|
2.19
|
25,090
|
|
|
9/6/2013
|
+0.10 / +0.79%
|
12.30
|
12.70
|
12.30
|
12.70
|
12.70
|
2.24
|
970
|
|
|
9/5/2013
|
+0.20 / +1.61%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.60
|
2.22
|
5,390
|
|
|
9/4/2013
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.40
|
2.19
|
53,190
|
|
|
9/3/2013
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.40
|
2.19
|
13,460
|
|
|
8/30/2013
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.40
|
2.19
|
20,820
|
|
|
8/29/2013
|
-0.30 / -2.36%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.40
|
2.19
|
37,350
|
|
|
8/28/2013
|
-0.10 / -0.78%
|
12.60
|
12.70
|
12.40
|
12.70
|
12.70
|
2.24
|
57,870
|
|
|
8/27/2013
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.60
|
12.80
|
12.80
|
2.26
|
4,490
|
|
|