|
Closing price on 5/29/2014
|
|
| Open |
14.10 |
| High |
14.50 |
| Low |
14.10 |
| Volume |
143,480 |
| Split-adjusted Price |
2.71 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2014
|
-0.10 / -0.69%
|
14.10
|
14.50
|
14.10
|
14.30
|
14.30
|
2.71
|
143,480
|
|
|
5/28/2014
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.10
|
14.40
|
14.40
|
2.73
|
61,780
|
|
|
5/27/2014
|
+0.50 / +3.60%
|
13.90
|
14.40
|
13.90
|
14.40
|
14.40
|
2.73
|
81,990
|
|
|
5/26/2014
|
-0.20 / -1.42%
|
13.80
|
14.10
|
13.50
|
13.90
|
13.90
|
2.63
|
36,290
|
|
|
5/23/2014
|
+0.20 / +1.44%
|
13.60
|
14.40
|
13.60
|
14.10
|
14.10
|
2.67
|
73,490
|
|
|
5/22/2014
|
-0.50 / -3.47%
|
14.50
|
14.70
|
13.90
|
13.90
|
13.90
|
2.63
|
77,020
|
|
|
5/21/2014
|
+0.40 / +2.86%
|
14.00
|
14.60
|
14.00
|
14.40
|
14.40
|
2.73
|
105,970
|
|
|
5/20/2014
|
+0.50 / +3.70%
|
14.00
|
14.20
|
13.60
|
14.00
|
14.00
|
2.65
|
290,050
|
|
|
5/19/2014
|
-0.30 / -2.17%
|
13.80
|
14.00
|
13.50
|
13.50
|
13.50
|
2.56
|
68,130
|
|
|
5/16/2014
|
+0.40 / +2.99%
|
13.80
|
13.90
|
13.40
|
13.80
|
13.80
|
2.61
|
42,420
|
|
|
5/15/2014
|
-0.10 / -0.74%
|
13.70
|
14.00
|
12.90
|
13.40
|
13.40
|
2.54
|
295,070
|
|
|
5/14/2014
|
+0.70 / +5.47%
|
12.80
|
13.50
|
12.60
|
13.50
|
13.50
|
2.56
|
154,190
|
|
|
5/13/2014
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.30
|
12.80
|
12.80
|
2.42
|
137,940
|
|
|
5/12/2014
|
-0.90 / -6.57%
|
13.30
|
13.30
|
12.80
|
12.80
|
12.80
|
2.42
|
283,210
|
|
|
5/9/2014
|
+0.40 / +3.01%
|
12.80
|
13.70
|
12.80
|
13.70
|
13.70
|
2.59
|
71,190
|
|
|
5/8/2014
|
-1.00 / -6.99%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.30
|
2.52
|
590,620
|
|
|
5/7/2014
|
-0.20 / -1.38%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.30
|
2.71
|
45,960
|
|
|
5/6/2014
|
-0.20 / -1.36%
|
14.60
|
14.70
|
14.00
|
14.50
|
14.50
|
2.75
|
230,850
|
|
|
5/5/2014
|
-0.50 / -3.29%
|
15.40
|
15.40
|
14.50
|
14.70
|
14.70
|
2.78
|
95,190
|
|
|
4/29/2014
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.20
|
2.88
|
92,260
|
|
|
4/28/2014
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.30
|
15.40
|
15.40
|
2.92
|
46,330
|
|
|
4/25/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.40
|
2.92
|
33,220
|
|
|
4/24/2014
|
0.00 / 0.00%
|
15.40
|
15.70
|
14.90
|
15.40
|
15.40
|
2.92
|
175,730
|
|
|
4/23/2014
|
-0.10 / -0.65%
|
15.50
|
15.80
|
15.20
|
15.40
|
15.40
|
2.92
|
72,350
|
|
|
4/22/2014
|
+1.00 / +6.90%
|
14.70
|
15.50
|
14.30
|
15.50
|
15.50
|
2.93
|
166,130
|
|
|
4/21/2014
|
-0.60 / -3.97%
|
15.00
|
15.10
|
14.30
|
14.50
|
14.50
|
2.75
|
128,630
|
|
|
4/18/2014
|
-0.70 / -4.43%
|
15.80
|
15.80
|
15.10
|
15.10
|
15.10
|
2.86
|
127,560
|
|
|
4/17/2014
|
+0.30 / +1.94%
|
15.70
|
15.80
|
15.60
|
15.80
|
15.80
|
2.99
|
227,520
|
|
|
4/16/2014
|
-0.90 / -5.49%
|
16.20
|
16.20
|
15.30
|
15.50
|
15.50
|
2.93
|
298,490
|
|
|
4/15/2014
|
-0.40 / -2.38%
|
16.80
|
16.90
|
16.40
|
16.40
|
16.40
|
3.11
|
67,840
|
|
|