|
|
Closing price on 12/4/2013
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.20 |
| Volume |
155,670 |
| Split-adjusted Price |
2.93 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2013
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.50
|
2.93
|
155,670
|
|
|
12/3/2013
|
+0.30 / +2.00%
|
15.30
|
15.60
|
15.30
|
15.30
|
15.30
|
2.90
|
150,910
|
|
|
12/2/2013
|
-0.40 / -2.60%
|
15.00
|
15.20
|
14.80
|
15.00
|
15.00
|
2.84
|
97,410
|
|
|
11/29/2013
|
-0.60 / -3.75%
|
15.70
|
15.70
|
15.20
|
15.40
|
15.40
|
2.92
|
216,330
|
|
|
11/28/2013
|
-0.30 / -1.84%
|
15.90
|
16.00
|
15.50
|
16.00
|
16.00
|
3.03
|
301,510
|
|
|
11/27/2013
|
-0.10 / -0.61%
|
16.50
|
16.60
|
15.70
|
16.30
|
16.30
|
3.09
|
626,720
|
|
|
11/26/2013
|
-0.10 / -0.61%
|
16.30
|
16.60
|
16.20
|
16.40
|
16.40
|
3.11
|
439,870
|
|
|
11/25/2013
|
+0.40 / +2.48%
|
16.20
|
16.80
|
16.00
|
16.50
|
16.50
|
3.12
|
381,000
|
|
|
11/22/2013
|
+0.70 / +4.55%
|
15.50
|
16.30
|
15.40
|
16.10
|
16.10
|
3.05
|
266,440
|
|
|
11/21/2013
|
-0.90 / -5.52%
|
16.10
|
16.40
|
15.40
|
15.40
|
15.40
|
2.92
|
302,690
|
|
|
11/20/2013
|
+1.00 / +6.54%
|
15.30
|
16.30
|
15.20
|
16.30
|
16.30
|
3.09
|
303,510
|
|
|
11/19/2013
|
+1.00 / +6.99%
|
14.40
|
15.30
|
14.40
|
15.30
|
15.30
|
2.90
|
446,040
|
|
|
11/18/2013
|
-0.40 / -2.72%
|
14.00
|
14.40
|
13.90
|
14.30
|
14.30
|
2.71
|
565,860
|
|
|
11/15/2013
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.70
|
2.59
|
138,930
|
|
|
11/14/2013
|
+0.10 / +0.69%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
2.58
|
150,910
|
|
|
11/13/2013
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.50
|
2.56
|
31,730
|
|
|
11/12/2013
|
+0.20 / +1.38%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.70
|
2.59
|
232,050
|
|
|
11/11/2013
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.50
|
2.56
|
107,430
|
|
|
11/8/2013
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
2.56
|
42,670
|
|
|
11/7/2013
|
-0.20 / -1.37%
|
14.70
|
14.80
|
14.40
|
14.40
|
14.40
|
2.54
|
141,210
|
|
|
11/6/2013
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.60
|
2.58
|
30,540
|
|
|
11/5/2013
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.50
|
2.56
|
27,330
|
|
|
11/4/2013
|
+0.10 / +0.69%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.50
|
2.56
|
200,950
|
|
|
11/1/2013
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.10
|
14.40
|
14.40
|
2.54
|
21,660
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|