|
Closing price on 1/31/2019
|
|
| Open |
22.50 |
| High |
24.00 |
| Low |
22.50 |
| Volume |
13,340 |
| Split-adjusted Price |
23.18 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2019
|
+1.50 / +6.67%
|
22.50
|
24.00
|
22.50
|
24.00
|
23.39
|
23.18
|
13,340
|
|
|
1/30/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.73
|
0
|
|
|
1/29/2019
|
+0.05 / +0.22%
|
23.90
|
23.90
|
20.90
|
22.50
|
21.05
|
21.73
|
760
|
|
|
1/28/2019
|
+1.45 / +6.90%
|
22.45
|
22.45
|
22.45
|
22.45
|
22.45
|
21.69
|
10
|
|
|
1/25/2019
|
-1.00 / -4.55%
|
21.90
|
21.90
|
21.00
|
21.00
|
21.57
|
20.29
|
2,040
|
|
|
1/24/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
21.25
|
10
|
|
|
1/23/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
21.25
|
0
|
|
|
1/22/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
21.25
|
0
|
|
|
1/21/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
21.25
|
0
|
|
|
1/18/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
21.25
|
30
|
|
|
1/17/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
21.25
|
0
|
|
|
1/16/2019
|
+0.30 / +1.38%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
21.25
|
10
|
|
|
1/15/2019
|
0.00 / 0.00%
|
20.70
|
21.70
|
20.70
|
21.70
|
20.71
|
20.96
|
25,160
|
|
|
1/14/2019
|
-0.30 / -1.36%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
20.96
|
7,000
|
|
|
1/11/2019
|
+1.00 / +4.76%
|
19.80
|
22.00
|
19.80
|
22.00
|
20.90
|
21.25
|
110
|
|
|
1/10/2019
|
-1.00 / -4.55%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
20.29
|
2,130
|
|
|
1/9/2019
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
21.25
|
10
|
|
|
1/8/2019
|
-0.90 / -4.11%
|
21.90
|
21.90
|
21.00
|
21.00
|
21.22
|
20.29
|
6,080
|
|
|
1/7/2019
|
+0.90 / +4.29%
|
20.50
|
21.90
|
20.50
|
21.90
|
21.90
|
21.15
|
20
|
|
|
1/4/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
20.29
|
10
|
|
|
1/3/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
20.29
|
130
|
|
|
1/2/2019
|
-1.30 / -5.83%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
20.29
|
2,060
|
|
|
12/28/2018
|
+0.40 / +1.83%
|
21.90
|
22.30
|
21.90
|
22.30
|
22.10
|
21.54
|
1,700
|
|
|
12/27/2018
|
+1.35 / +6.57%
|
20.55
|
21.90
|
19.70
|
21.90
|
19.74
|
21.15
|
1,520
|
|
|
12/26/2018
|
-1.45 / -6.59%
|
20.50
|
23.50
|
20.50
|
20.55
|
21.26
|
19.85
|
3,730
|
|
|
12/25/2018
|
-0.40 / -1.79%
|
21.10
|
22.00
|
21.00
|
22.00
|
21.53
|
21.25
|
4,010
|
|
|
12/24/2018
|
-1.65 / -6.86%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.45
|
21.64
|
1,440
|
|
|
12/21/2018
|
+1.55 / +6.89%
|
22.40
|
24.05
|
22.40
|
24.05
|
23.23
|
23.23
|
1,480
|
|
|
12/20/2018
|
0.00 / 0.00%
|
24.05
|
24.05
|
22.50
|
22.50
|
22.73
|
21.73
|
220
|
|
|
12/19/2018
|
-0.50 / -2.17%
|
23.00
|
24.00
|
21.40
|
22.50
|
21.96
|
21.73
|
15,120
|
|
|