|
Closing price on 8/15/2016
|
|
| Open |
43.50 |
| High |
44.00 |
| Low |
43.00 |
| Volume |
30,970 |
| Split-adjusted Price |
13.67 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2016
|
-0.50 / -1.14%
|
43.50
|
44.00
|
43.00
|
43.50
|
43.36
|
13.67
|
30,970
|
|
|
8/12/2016
|
-0.50 / -1.12%
|
45.00
|
45.00
|
43.30
|
44.00
|
43.90
|
13.83
|
43,440
|
|
|
8/11/2016
|
+0.50 / +1.14%
|
45.00
|
45.00
|
44.00
|
44.50
|
44.43
|
13.99
|
57,010
|
|
|
8/10/2016
|
+2.80 / +6.80%
|
40.60
|
44.00
|
40.60
|
44.00
|
43.04
|
13.83
|
146,100
|
|
|
8/9/2016
|
+2.10 / +5.37%
|
39.80
|
41.40
|
39.20
|
41.20
|
40.53
|
12.95
|
62,810
|
|
|
8/8/2016
|
+0.40 / +1.03%
|
39.00
|
39.50
|
38.70
|
39.10
|
38.96
|
12.29
|
20,320
|
|
|
8/5/2016
|
+0.70 / +1.84%
|
38.20
|
38.70
|
37.90
|
38.70
|
38.20
|
12.16
|
49,030
|
|
|
8/4/2016
|
+0.20 / +0.53%
|
38.00
|
39.30
|
38.00
|
38.00
|
38.85
|
11.94
|
67,110
|
|
|
8/3/2016
|
-0.20 / -0.53%
|
36.50
|
38.40
|
36.50
|
37.80
|
37.91
|
11.88
|
126,020
|
|
|
8/2/2016
|
-1.60 / -4.04%
|
39.00
|
39.00
|
37.90
|
38.00
|
38.34
|
11.94
|
186,800
|
|
|
8/1/2016
|
-2.00 / -4.81%
|
41.70
|
41.70
|
39.50
|
39.60
|
39.98
|
12.45
|
44,950
|
|
|
7/29/2016
|
-0.40 / -0.95%
|
41.80
|
42.50
|
41.40
|
41.60
|
41.65
|
13.08
|
70,280
|
|
|
7/28/2016
|
0.00 / 0.00%
|
42.30
|
42.30
|
41.80
|
42.00
|
41.98
|
13.20
|
112,710
|
|
|
7/27/2016
|
+2.00 / +5.00%
|
40.00
|
42.40
|
40.00
|
42.00
|
41.56
|
13.20
|
79,040
|
|
|
7/26/2016
|
0.00 / 0.00%
|
40.00
|
40.50
|
39.50
|
40.00
|
40.01
|
12.57
|
83,180
|
|
|
7/25/2016
|
+0.30 / +0.76%
|
39.00
|
40.00
|
38.00
|
40.00
|
38.99
|
12.57
|
178,810
|
|
|
7/22/2016
|
-0.80 / -1.98%
|
39.60
|
41.00
|
39.50
|
39.70
|
39.86
|
12.48
|
86,110
|
|
|
7/21/2016
|
-0.10 / -0.25%
|
40.60
|
42.90
|
38.50
|
40.50
|
40.35
|
12.73
|
278,160
|
|
|
7/20/2016
|
-3.00 / -6.88%
|
41.00
|
44.00
|
40.60
|
40.60
|
41.86
|
12.76
|
86,900
|
|
|
7/19/2016
|
-0.10 / -0.23%
|
44.00
|
44.50
|
43.20
|
43.60
|
43.73
|
13.70
|
55,300
|
|
|
7/18/2016
|
+0.40 / +0.92%
|
42.00
|
45.20
|
41.50
|
43.70
|
43.40
|
13.74
|
64,150
|
|
|
7/15/2016
|
-3.20 / -6.88%
|
44.50
|
45.50
|
43.30
|
43.30
|
43.43
|
13.61
|
234,610
|
|
|
7/14/2016
|
-3.50 / -7.00%
|
50.00
|
50.00
|
46.50
|
46.50
|
47.10
|
14.62
|
99,030
|
|
|
7/13/2016
|
+3.00 / +6.38%
|
45.40
|
50.00
|
45.40
|
50.00
|
48.41
|
15.72
|
82,220
|
|
|
7/12/2016
|
-2.30 / -4.67%
|
48.50
|
48.60
|
45.90
|
47.00
|
46.10
|
14.77
|
406,940
|
|
|
7/11/2016
|
-3.70 / -6.98%
|
53.50
|
53.50
|
49.30
|
49.30
|
50.27
|
15.50
|
237,700
|
|
|
7/8/2016
|
-1.50 / -2.75%
|
54.50
|
55.50
|
52.00
|
53.00
|
53.55
|
16.66
|
205,670
|
|
|
7/7/2016
|
+0.50 / +0.93%
|
55.00
|
56.00
|
54.00
|
54.50
|
55.16
|
17.13
|
183,210
|
|
|
7/6/2016
|
+2.00 / +3.85%
|
51.50
|
55.00
|
51.00
|
54.00
|
53.75
|
16.97
|
273,370
|
|
|
7/5/2016
|
-2.00 / -3.70%
|
55.00
|
55.00
|
51.50
|
52.00
|
52.62
|
16.34
|
148,550
|
|
|