|
Closing price on 12/22/2015
|
|
| Open |
39.50 |
| High |
40.00 |
| Low |
39.50 |
| Volume |
34,780 |
| Split-adjusted Price |
8.55 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2015
|
+0.10 / +0.25%
|
39.50
|
40.00
|
39.50
|
39.60
|
39.72
|
8.55
|
34,780
|
|
|
12/21/2015
|
-0.60 / -1.50%
|
39.40
|
40.80
|
38.50
|
39.50
|
39.03
|
8.53
|
41,380
|
|
|
12/18/2015
|
+0.50 / +1.26%
|
40.70
|
41.20
|
39.40
|
40.10
|
40.50
|
8.66
|
124,210
|
|
|
12/17/2015
|
+2.30 / +6.17%
|
38.00
|
39.60
|
38.00
|
39.60
|
39.18
|
8.55
|
186,280
|
|
|
12/16/2015
|
+2.40 / +6.88%
|
35.00
|
37.30
|
34.90
|
37.30
|
36.59
|
8.06
|
256,790
|
|
|
12/15/2015
|
+0.50 / +1.45%
|
34.90
|
34.90
|
34.00
|
34.90
|
34.43
|
7.54
|
106,400
|
|
|
12/14/2015
|
-0.10 / -0.29%
|
34.50
|
34.80
|
34.00
|
34.40
|
34.29
|
7.43
|
62,900
|
|
|
12/11/2015
|
0.00 / 0.00%
|
33.70
|
35.10
|
33.70
|
34.50
|
34.88
|
7.45
|
45,820
|
|
|
12/10/2015
|
+0.30 / +0.88%
|
34.50
|
34.90
|
33.80
|
34.50
|
34.51
|
7.45
|
2,260
|
|
|
12/9/2015
|
0.00 / 0.00%
|
34.50
|
35.50
|
33.50
|
34.20
|
34.78
|
7.39
|
81,450
|
|
|
12/8/2015
|
+2.20 / +6.88%
|
31.60
|
34.20
|
31.50
|
34.20
|
32.61
|
7.39
|
78,480
|
|
|
12/7/2015
|
+0.10 / +0.31%
|
31.50
|
32.40
|
31.50
|
32.00
|
31.92
|
6.91
|
19,330
|
|
|
12/4/2015
|
-0.40 / -1.24%
|
32.10
|
32.10
|
31.70
|
31.90
|
31.84
|
6.89
|
68,960
|
|
|
12/3/2015
|
-0.10 / -0.31%
|
32.20
|
32.30
|
31.60
|
32.30
|
31.96
|
6.98
|
64,260
|
|
|
12/2/2015
|
+0.50 / +1.57%
|
32.00
|
32.50
|
32.00
|
32.40
|
32.13
|
7.00
|
38,070
|
|
|
12/1/2015
|
+0.20 / +0.63%
|
32.50
|
32.50
|
31.70
|
31.90
|
32.05
|
6.89
|
50,330
|
|
|
11/30/2015
|
+0.30 / +0.96%
|
32.80
|
32.80
|
30.00
|
31.70
|
31.51
|
6.85
|
33,290
|
|
|
11/27/2015
|
-0.10 / -0.32%
|
31.50
|
32.50
|
31.00
|
31.40
|
31.80
|
6.78
|
38,590
|
|
|
11/26/2015
|
+0.40 / +1.29%
|
31.10
|
32.20
|
31.10
|
31.50
|
31.51
|
6.80
|
28,880
|
|
|
11/25/2015
|
0.00 / 0.00%
|
30.50
|
32.90
|
30.50
|
31.10
|
31.27
|
6.72
|
106,990
|
|
|
11/24/2015
|
-0.90 / -2.81%
|
31.30
|
32.20
|
31.00
|
31.10
|
31.52
|
6.72
|
173,610
|
|
|
11/23/2015
|
-1.10 / -3.32%
|
33.10
|
33.20
|
32.00
|
32.00
|
32.54
|
6.91
|
134,710
|
|
|
11/20/2015
|
-0.90 / -2.65%
|
33.80
|
34.30
|
33.10
|
33.10
|
33.44
|
7.15
|
140,270
|
|
|
11/19/2015
|
-0.50 / -1.45%
|
34.50
|
34.50
|
33.80
|
34.00
|
34.00
|
7.34
|
100,470
|
|
|
11/18/2015
|
+0.90 / +2.68%
|
33.60
|
34.50
|
33.30
|
34.50
|
33.79
|
7.45
|
63,600
|
|
|
11/17/2015
|
-1.10 / -3.17%
|
35.00
|
35.10
|
33.60
|
33.60
|
34.17
|
7.26
|
94,360
|
|
|
11/16/2015
|
+1.00 / +2.97%
|
33.70
|
35.50
|
33.50
|
34.70
|
34.62
|
7.50
|
362,100
|
|
|
11/13/2015
|
+0.70 / +2.12%
|
32.60
|
33.70
|
32.60
|
33.70
|
33.24
|
7.28
|
71,670
|
|
|
11/12/2015
|
-0.40 / -1.20%
|
33.40
|
33.40
|
32.00
|
33.00
|
32.88
|
7.13
|
102,650
|
|
|
11/11/2015
|
0.00 / 0.00%
|
33.50
|
34.40
|
33.40
|
33.40
|
33.82
|
7.21
|
247,160
|
|
|