|
Closing price on 10/7/2019
|
|
| Open |
28.15 |
| High |
28.75 |
| Low |
27.50 |
| Volume |
73,710 |
| Split-adjusted Price |
27.05 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2019
|
-1.55 / -5.25%
|
28.15
|
28.75
|
27.50
|
28.00
|
28.06
|
27.05
|
73,710
|
|
|
10/4/2019
|
0.00 / 0.00%
|
28.20
|
29.55
|
28.15
|
29.55
|
28.33
|
28.54
|
2,330
|
|
|
10/3/2019
|
-0.05 / -0.17%
|
29.55
|
29.55
|
29.55
|
29.55
|
29.55
|
28.54
|
10
|
|
|
10/2/2019
|
+1.30 / +4.59%
|
28.15
|
29.70
|
28.10
|
29.60
|
28.16
|
28.59
|
1,030
|
|
|
10/1/2019
|
-1.60 / -5.35%
|
29.75
|
29.85
|
28.30
|
28.30
|
29.05
|
27.34
|
830
|
|
|
9/30/2019
|
-0.05 / -0.17%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
28.88
|
10
|
|
|
9/27/2019
|
0.00 / 0.00%
|
29.95
|
29.95
|
29.95
|
29.95
|
29.95
|
28.93
|
0
|
|
|
9/26/2019
|
0.00 / 0.00%
|
29.95
|
29.95
|
29.95
|
29.95
|
29.95
|
28.93
|
0
|
|
|
9/25/2019
|
-0.05 / -0.17%
|
29.95
|
29.95
|
29.95
|
29.95
|
29.95
|
28.93
|
2,900
|
|
|
9/24/2019
|
-0.50 / -1.64%
|
29.00
|
30.00
|
28.80
|
30.00
|
29.17
|
28.98
|
2,880
|
|
|
9/23/2019
|
-0.20 / -0.65%
|
29.15
|
30.50
|
29.15
|
30.50
|
30.00
|
29.46
|
500
|
|
|
9/20/2019
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
29.65
|
200
|
|
|
9/19/2019
|
+1.70 / +5.86%
|
28.70
|
30.70
|
28.70
|
30.70
|
29.34
|
29.65
|
3,340
|
|
|
9/18/2019
|
+0.30 / +1.05%
|
28.70
|
29.00
|
28.70
|
29.00
|
28.70
|
28.01
|
2,160
|
|
|
9/17/2019
|
-0.30 / -1.03%
|
29.00
|
29.00
|
28.70
|
28.70
|
28.85
|
27.72
|
1,510
|
|
|
9/16/2019
|
-1.40 / -4.61%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
28.01
|
440
|
|
|
9/13/2019
|
+0.80 / +2.70%
|
30.00
|
30.50
|
30.00
|
30.40
|
30.23
|
29.37
|
1,440
|
|
|
9/12/2019
|
+0.05 / +0.17%
|
29.60
|
30.30
|
29.55
|
29.60
|
29.76
|
28.59
|
260
|
|
|
9/11/2019
|
+0.40 / +1.37%
|
29.00
|
30.05
|
28.50
|
29.55
|
29.62
|
28.54
|
8,340
|
|
|
9/10/2019
|
+0.95 / +3.37%
|
28.20
|
29.15
|
27.95
|
29.15
|
28.11
|
28.16
|
17,360
|
|
|
9/9/2019
|
-1.50 / -5.05%
|
29.45
|
29.45
|
28.20
|
28.20
|
28.83
|
27.24
|
220
|
|
|
9/6/2019
|
-0.40 / -1.33%
|
28.50
|
29.70
|
28.30
|
29.70
|
28.57
|
28.69
|
1,260
|
|
|
9/5/2019
|
+0.35 / +1.18%
|
29.00
|
30.10
|
28.00
|
30.10
|
28.32
|
29.08
|
4,590
|
|
|
9/4/2019
|
+0.45 / +1.54%
|
29.40
|
29.85
|
28.00
|
29.75
|
28.28
|
28.74
|
3,430
|
|
|
9/3/2019
|
-2.20 / -6.98%
|
31.40
|
31.40
|
29.30
|
29.30
|
29.65
|
28.30
|
6,240
|
|
|
8/30/2019
|
-2.35 / -6.94%
|
31.80
|
32.00
|
31.50
|
31.50
|
31.68
|
30.43
|
4,040
|
|
|
8/29/2019
|
-0.15 / -0.44%
|
32.25
|
33.85
|
31.80
|
33.85
|
32.06
|
32.70
|
7,080
|
|
|
8/28/2019
|
0.00 / 0.00%
|
34.00
|
34.10
|
32.00
|
34.00
|
33.59
|
32.84
|
8,990
|
|
|
8/27/2019
|
+1.40 / +4.29%
|
32.60
|
34.00
|
31.00
|
34.00
|
31.73
|
32.84
|
3,750
|
|
|
8/26/2019
|
-2.30 / -6.59%
|
33.50
|
33.50
|
32.50
|
32.60
|
33.03
|
31.49
|
1,700
|
|
|