|
Closing price on 6/18/2013
|
|
| Open |
13.40 |
| High |
13.70 |
| Low |
13.40 |
| Volume |
56,240 |
| Split-adjusted Price |
2.42 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2013
|
+0.10 / +0.74%
|
13.40
|
13.70
|
13.40
|
13.70
|
13.70
|
2.42
|
56,240
|
|
|
6/17/2013
|
-0.60 / -4.23%
|
14.20
|
14.20
|
13.60
|
13.60
|
13.60
|
2.40
|
223,360
|
|
|
6/14/2013
|
+0.20 / +1.43%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.20
|
2.51
|
125,700
|
|
|
6/13/2013
|
-0.50 / -3.45%
|
14.40
|
14.50
|
14.00
|
14.00
|
14.00
|
2.47
|
168,300
|
|
|
6/12/2013
|
+0.70 / +5.07%
|
13.80
|
14.50
|
13.80
|
14.50
|
14.50
|
2.56
|
185,230
|
|
|
6/11/2013
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.60
|
13.80
|
13.80
|
2.44
|
104,530
|
|
|
6/10/2013
|
-0.50 / -3.47%
|
14.40
|
14.80
|
13.90
|
13.90
|
13.90
|
2.45
|
168,540
|
|
|
6/7/2013
|
-0.40 / -2.70%
|
14.70
|
15.60
|
14.40
|
14.40
|
14.40
|
2.54
|
71,360
|
|
|
6/6/2013
|
+0.20 / +1.37%
|
14.10
|
15.00
|
14.10
|
14.80
|
14.80
|
2.61
|
89,390
|
|
|
6/5/2013
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.30
|
14.60
|
14.60
|
2.58
|
102,480
|
|
|
6/4/2013
|
-0.60 / -3.95%
|
15.10
|
15.30
|
14.60
|
14.60
|
14.60
|
2.58
|
164,460
|
|
|
6/3/2013
|
-0.20 / -1.30%
|
15.40
|
15.60
|
15.00
|
15.20
|
15.20
|
2.68
|
198,450
|
|
|
5/31/2013
|
+0.40 / +2.67%
|
14.80
|
16.00
|
14.80
|
15.40
|
15.40
|
2.72
|
795,470
|
|
|
5/30/2013
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.30
|
15.00
|
15.00
|
2.65
|
274,230
|
|
|
5/29/2013
|
-0.50 / -3.23%
|
15.20
|
15.40
|
14.90
|
15.00
|
15.00
|
2.65
|
187,460
|
|
|
5/28/2013
|
+0.80 / +5.44%
|
14.90
|
15.70
|
14.60
|
15.50
|
15.50
|
2.74
|
324,220
|
|
|
5/27/2013
|
+0.90 / +6.52%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.70
|
2.59
|
1,128,000
|
|
|
5/24/2013
|
+0.90 / +6.98%
|
13.10
|
13.80
|
12.90
|
13.80
|
13.80
|
2.44
|
329,160
|
|
|
5/23/2013
|
+0.70 / +5.74%
|
12.20
|
13.00
|
12.20
|
12.90
|
12.90
|
2.28
|
244,380
|
|
|
5/22/2013
|
-0.10 / -0.81%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.20
|
2.15
|
38,560
|
|
|
5/21/2013
|
+0.30 / +2.50%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.30
|
2.17
|
56,010
|
|
|
5/20/2013
|
+0.10 / +0.84%
|
11.90
|
12.60
|
11.90
|
12.00
|
12.00
|
2.12
|
136,340
|
|
|
5/17/2013
|
-0.10 / -0.83%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.90
|
2.10
|
20,470
|
|
|
5/16/2013
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
12.00
|
12.00
|
2.12
|
8,910
|
|
|
5/15/2013
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
2.12
|
610
|
|
|
5/14/2013
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
2.12
|
6,420
|
|
|
5/13/2013
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.14
|
23,060
|
|
|
5/10/2013
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.10
|
2.14
|
30,510
|
|
|
5/9/2013
|
+0.40 / +3.42%
|
11.70
|
12.20
|
11.70
|
12.10
|
12.10
|
2.14
|
111,590
|
|
|
5/8/2013
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.70
|
2.06
|
9,380
|
|
|