|
Closing price on 7/23/2013
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.00 |
| Volume |
36,290 |
| Split-adjusted Price |
2.33 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2013
|
-0.30 / -2.22%
|
13.50
|
13.50
|
13.00
|
13.20
|
13.20
|
2.33
|
36,290
|
|
|
7/22/2013
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.20
|
13.50
|
13.50
|
2.38
|
22,020
|
|
|
7/19/2013
|
+0.10 / +0.75%
|
13.20
|
13.70
|
13.20
|
13.50
|
13.50
|
2.38
|
13,840
|
|
|
7/18/2013
|
+0.40 / +3.08%
|
13.10
|
13.60
|
13.10
|
13.40
|
13.40
|
2.36
|
37,110
|
|
|
7/17/2013
|
+0.30 / +2.36%
|
12.70
|
13.20
|
12.70
|
13.00
|
13.00
|
2.29
|
33,870
|
|
|
7/16/2013
|
-0.30 / -2.31%
|
12.70
|
13.60
|
12.60
|
12.70
|
12.70
|
2.24
|
34,570
|
|
|
7/15/2013
|
+0.10 / +0.78%
|
12.60
|
13.00
|
12.60
|
13.00
|
13.00
|
2.29
|
5,740
|
|
|
7/12/2013
|
+0.20 / +1.57%
|
12.80
|
13.00
|
12.70
|
12.90
|
12.90
|
2.28
|
24,790
|
|
|
7/11/2013
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.70
|
12.70
|
12.70
|
2.24
|
15,600
|
|
|
7/10/2013
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.60
|
12.70
|
12.70
|
2.24
|
13,800
|
|
|
7/9/2013
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.80
|
2.26
|
16,880
|
|
|
7/8/2013
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.70
|
2.24
|
8,610
|
|
|
7/5/2013
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
2.26
|
34,040
|
|
|
7/4/2013
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.00
|
2.29
|
37,160
|
|
|
7/3/2013
|
+0.10 / +0.77%
|
12.80
|
13.40
|
12.70
|
13.10
|
13.10
|
2.31
|
25,420
|
|
|
7/2/2013
|
+0.20 / +1.56%
|
13.00
|
13.00
|
12.90
|
13.00
|
13.00
|
2.29
|
18,110
|
|
|
7/1/2013
|
-0.10 / -0.78%
|
12.90
|
13.20
|
12.60
|
12.80
|
12.80
|
2.26
|
44,760
|
|
|
6/28/2013
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.60
|
12.90
|
12.90
|
2.28
|
42,530
|
|
|
6/27/2013
|
+0.30 / +2.40%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.80
|
2.26
|
65,410
|
|
|
6/26/2013
|
-0.20 / -1.57%
|
13.10
|
13.10
|
12.50
|
12.50
|
12.50
|
2.21
|
62,160
|
|
|
6/25/2013
|
-0.80 / -5.93%
|
13.50
|
13.50
|
12.70
|
12.70
|
12.70
|
2.24
|
140,730
|
|
|
6/24/2013
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.50
|
2.38
|
73,700
|
|
|
6/21/2013
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.10
|
13.50
|
13.50
|
2.38
|
82,940
|
|
|
6/20/2013
|
-0.20 / -1.46%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.50
|
2.38
|
106,370
|
|
|
6/19/2013
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.70
|
2.42
|
53,610
|
|
|
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
|
|
|