|
|
Closing price on 7/5/2013
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.80 |
| Volume |
34,040 |
| Split-adjusted Price |
2.26 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|