|
|
Closing price on 7/30/2014
|
|
| Open |
15.30 |
| High |
15.40 |
| Low |
15.00 |
| Volume |
26,000 |
| Split-adjusted Price |
2.86 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2014
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.00
|
15.10
|
15.10
|
2.86
|
26,000
|
|
|
7/29/2014
|
+0.10 / +0.67%
|
15.10
|
15.10
|
14.90
|
15.10
|
15.10
|
2.86
|
23,730
|
|
|
7/28/2014
|
-0.80 / -5.06%
|
15.40
|
15.80
|
15.00
|
15.00
|
15.00
|
2.84
|
106,160
|
|
|
7/25/2014
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.80
|
2.99
|
70,620
|
|
|
7/24/2014
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.90
|
3.01
|
47,340
|
|
|
7/23/2014
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.90
|
3.01
|
96,800
|
|
|
7/22/2014
|
0.00 / 0.00%
|
15.80
|
16.20
|
15.80
|
16.00
|
16.00
|
3.03
|
136,160
|
|
|
7/21/2014
|
-0.20 / -1.23%
|
16.20
|
16.30
|
15.90
|
16.00
|
16.00
|
3.03
|
115,030
|
|
|
7/18/2014
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.00
|
16.20
|
16.20
|
3.07
|
306,370
|
|
|
7/17/2014
|
+0.40 / +2.52%
|
16.00
|
16.50
|
15.90
|
16.30
|
16.30
|
3.09
|
246,420
|
|
|
7/16/2014
|
+0.20 / +1.27%
|
15.80
|
16.20
|
15.70
|
15.90
|
15.90
|
3.01
|
174,550
|
|
|
7/15/2014
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.70
|
2.97
|
116,350
|
|
|
7/14/2014
|
+0.20 / +1.30%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.60
|
2.95
|
75,610
|
|
|
7/11/2014
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.40
|
2.92
|
59,120
|
|
|
7/10/2014
|
-0.10 / -0.64%
|
15.50
|
15.70
|
15.30
|
15.50
|
15.50
|
2.93
|
63,120
|
|
|
7/9/2014
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.60
|
2.95
|
42,940
|
|
|
7/8/2014
|
-0.20 / -1.27%
|
15.60
|
15.80
|
15.40
|
15.60
|
15.60
|
2.95
|
72,900
|
|
|
7/7/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.80
|
2.99
|
70,220
|
|
|
7/4/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.60
|
15.80
|
15.80
|
2.99
|
64,310
|
|
|
7/3/2014
|
+0.30 / +1.94%
|
15.60
|
15.90
|
15.50
|
15.80
|
15.80
|
2.99
|
92,300
|
|
|
7/2/2014
|
+0.20 / +1.31%
|
15.40
|
15.60
|
15.40
|
15.50
|
15.50
|
2.93
|
85,720
|
|
|
7/1/2014
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.10
|
15.30
|
15.30
|
2.90
|
61,790
|
|
|
6/30/2014
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.30
|
15.30
|
15.30
|
2.90
|
124,770
|
|
|
6/27/2014
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.40
|
2.92
|
316,220
|
|
|
6/26/2014
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.10
|
15.50
|
15.50
|
2.93
|
76,110
|
|
|
6/25/2014
|
+0.10 / +0.65%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.50
|
2.93
|
24,890
|
|
|
6/24/2014
|
+0.30 / +1.99%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
2.92
|
188,240
|
|
|
6/23/2014
|
-0.10 / -0.66%
|
15.10
|
15.30
|
15.10
|
15.10
|
15.10
|
2.86
|
89,390
|
|
|
6/20/2014
|
-0.50 / -3.18%
|
15.80
|
15.90
|
15.20
|
15.20
|
15.20
|
2.88
|
109,870
|
|
|
6/19/2014
|
+0.80 / +5.37%
|
14.80
|
15.70
|
14.40
|
15.70
|
15.70
|
2.97
|
214,230
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|