|
Closing price on 10/7/2016
|
|
| Open |
54.00 |
| High |
54.00 |
| Low |
52.50 |
| Volume |
120 |
| Split-adjusted Price |
49.26 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2016
|
0.00 / 0.00%
|
54.00
|
54.00
|
52.50
|
54.00
|
53.63
|
49.26
|
120
|
|
|
10/6/2016
|
+0.10 / +0.19%
|
54.00
|
54.00
|
52.20
|
54.00
|
53.01
|
49.26
|
1,830
|
|
|
10/5/2016
|
-1.10 / -2.00%
|
55.00
|
56.00
|
52.00
|
53.90
|
52.49
|
49.16
|
2,610
|
|
|
10/4/2016
|
-1.00 / -1.79%
|
55.00
|
56.00
|
53.00
|
55.00
|
55.63
|
50.17
|
4,350
|
|
|
10/3/2016
|
-2.00 / -3.45%
|
57.00
|
57.00
|
55.00
|
56.00
|
55.34
|
51.08
|
4,680
|
|
|
9/30/2016
|
0.00 / 0.00%
|
60.00
|
60.00
|
57.00
|
58.00
|
58.75
|
52.90
|
460
|
|
|
9/29/2016
|
+1.00 / +1.75%
|
58.00
|
59.00
|
56.50
|
58.00
|
57.01
|
52.90
|
5,280
|
|
|
9/28/2016
|
-2.00 / -3.39%
|
58.50
|
58.50
|
57.00
|
57.00
|
57.16
|
51.99
|
17,180
|
|
|
9/27/2016
|
+1.00 / +1.72%
|
57.00
|
59.00
|
57.00
|
59.00
|
58.67
|
53.82
|
750
|
|
|
9/26/2016
|
-3.50 / -5.69%
|
61.50
|
61.50
|
58.00
|
58.00
|
58.65
|
52.90
|
13,230
|
|
|
9/23/2016
|
-0.50 / -0.81%
|
62.00
|
62.00
|
59.50
|
61.50
|
60.62
|
56.10
|
5,460
|
|
|
9/22/2016
|
+2.50 / +4.20%
|
59.80
|
62.00
|
57.50
|
62.00
|
60.20
|
56.55
|
17,360
|
|
|
9/21/2016
|
-1.40 / -2.30%
|
57.20
|
60.90
|
57.20
|
59.50
|
58.71
|
54.27
|
6,370
|
|
|
9/20/2016
|
+3.70 / +6.47%
|
57.20
|
60.90
|
55.00
|
60.90
|
57.48
|
55.55
|
11,030
|
|
|
9/19/2016
|
+1.60 / +2.88%
|
55.60
|
59.40
|
55.60
|
57.20
|
58.64
|
52.17
|
29,930
|
|
|
9/16/2016
|
+3.60 / +6.92%
|
52.00
|
55.60
|
52.00
|
55.60
|
55.12
|
50.71
|
34,250
|
|
|
9/15/2016
|
+0.50 / +0.97%
|
52.00
|
52.00
|
50.00
|
52.00
|
51.79
|
47.43
|
11,430
|
|
|
9/14/2016
|
+2.00 / +4.04%
|
49.60
|
52.00
|
49.60
|
51.50
|
51.13
|
46.97
|
14,980
|
|
|
9/13/2016
|
-0.50 / -1.00%
|
50.00
|
51.00
|
49.00
|
49.50
|
49.70
|
45.15
|
11,770
|
|
|
9/12/2016
|
+1.00 / +2.04%
|
49.00
|
52.00
|
49.00
|
50.00
|
49.32
|
45.61
|
14,700
|
|
|
9/9/2016
|
+0.80 / +1.66%
|
47.00
|
49.90
|
47.00
|
49.00
|
48.71
|
44.69
|
5,050
|
|
|
9/8/2016
|
+1.30 / +2.77%
|
46.90
|
50.00
|
45.00
|
48.20
|
48.24
|
43.96
|
25,620
|
|
|
9/7/2016
|
+2.60 / +5.87%
|
44.20
|
47.00
|
44.10
|
46.90
|
44.52
|
42.78
|
12,420
|
|
|
9/6/2016
|
-2.40 / -5.14%
|
46.80
|
46.80
|
44.00
|
44.30
|
45.07
|
40.41
|
26,690
|
|
|
9/5/2016
|
0.00 / 0.00%
|
49.00
|
49.00
|
45.00
|
46.70
|
46.22
|
42.60
|
4,760
|
|
|
9/1/2016
|
+2.90 / +6.62%
|
44.00
|
46.80
|
43.80
|
46.70
|
45.52
|
42.60
|
15,180
|
|
|
8/31/2016
|
+2.80 / +6.83%
|
43.50
|
43.80
|
43.40
|
43.80
|
43.70
|
39.95
|
24,280
|
|
|
8/30/2016
|
+1.60 / +4.06%
|
39.40
|
42.00
|
39.40
|
41.00
|
40.59
|
37.40
|
26,310
|
|
|
8/29/2016
|
+0.40 / +1.03%
|
39.00
|
40.00
|
39.00
|
39.40
|
39.28
|
35.94
|
6,950
|
|
|
8/26/2016
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
35.57
|
10
|
|
|