|
Closing price on 8/20/2014
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
16.10 |
| Volume |
74,240 |
| Split-adjusted Price |
3.07 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2014
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.10
|
16.20
|
16.20
|
3.07
|
74,240
|
|
|
8/19/2014
|
+0.10 / +0.62%
|
16.50
|
16.50
|
16.00
|
16.30
|
16.30
|
3.09
|
125,740
|
|
|
8/18/2014
|
+0.40 / +2.53%
|
15.90
|
16.50
|
15.90
|
16.20
|
16.20
|
3.07
|
260,460
|
|
|
8/15/2014
|
+0.20 / +1.28%
|
15.70
|
16.00
|
15.50
|
15.80
|
15.80
|
2.99
|
153,010
|
|
|
8/14/2014
|
+0.30 / +1.96%
|
15.30
|
15.90
|
15.30
|
15.60
|
15.60
|
2.95
|
182,990
|
|
|
8/13/2014
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.30
|
2.90
|
72,250
|
|
|
8/12/2014
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.30
|
2.90
|
27,930
|
|
|
8/11/2014
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.30
|
15.30
|
15.30
|
2.90
|
45,140
|
|
|
8/8/2014
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.30
|
15.30
|
2.90
|
36,320
|
|
|
8/7/2014
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.10
|
15.30
|
15.30
|
2.90
|
54,070
|
|
|
8/6/2014
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.30
|
15.30
|
15.30
|
2.90
|
37,490
|
|
|
8/5/2014
|
+0.20 / +1.32%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.30
|
2.90
|
35,440
|
|
|
8/4/2014
|
+0.10 / +0.67%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.10
|
2.86
|
53,040
|
|
|
8/1/2014
|
-0.20 / -1.32%
|
15.00
|
15.20
|
14.90
|
15.00
|
15.00
|
2.84
|
30,510
|
|
|
7/31/2014
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.20
|
2.88
|
27,860
|
|
|
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
|
|
|