|
Closing price on 11/4/2016
|
|
| Open |
55.00 |
| High |
58.70 |
| Low |
55.00 |
| Volume |
6,780 |
| Split-adjusted Price |
53.54 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2016
|
+3.80 / +6.92%
|
55.00
|
58.70
|
55.00
|
58.70
|
56.78
|
53.54
|
6,780
|
|
|
11/3/2016
|
-2.50 / -4.36%
|
57.50
|
57.50
|
54.20
|
54.90
|
55.30
|
50.08
|
4,810
|
|
|
11/2/2016
|
-0.40 / -0.69%
|
57.80
|
58.00
|
57.40
|
57.40
|
57.54
|
52.36
|
3,910
|
|
|
11/1/2016
|
+0.60 / +1.05%
|
58.60
|
58.60
|
57.80
|
57.80
|
58.15
|
52.72
|
2,700
|
|
|
10/31/2016
|
+3.20 / +5.93%
|
57.70
|
57.70
|
54.00
|
57.20
|
56.62
|
52.17
|
6,570
|
|
|
10/28/2016
|
+3.00 / +5.88%
|
52.00
|
54.50
|
52.00
|
54.00
|
53.18
|
49.26
|
2,670
|
|
|
10/27/2016
|
0.00 / 0.00%
|
48.60
|
51.00
|
48.50
|
51.00
|
48.57
|
46.52
|
350
|
|
|
10/26/2016
|
-0.40 / -0.78%
|
51.00
|
52.00
|
48.10
|
51.00
|
48.88
|
46.52
|
1,780
|
|
|
10/25/2016
|
+2.90 / +5.98%
|
51.40
|
51.40
|
51.40
|
51.40
|
51.40
|
46.88
|
10
|
|
|
10/24/2016
|
-2.90 / -5.64%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
44.24
|
1,000
|
|
|
10/21/2016
|
+3.00 / +6.20%
|
51.40
|
51.50
|
51.40
|
51.40
|
51.43
|
46.88
|
1,620
|
|
|
10/20/2016
|
-3.40 / -6.56%
|
51.00
|
52.00
|
48.40
|
48.40
|
48.71
|
44.15
|
5,810
|
|
|
10/19/2016
|
-0.20 / -0.38%
|
49.50
|
51.80
|
49.50
|
51.80
|
50.60
|
47.25
|
830
|
|
|
10/18/2016
|
+3.00 / +6.12%
|
49.00
|
52.40
|
49.00
|
52.00
|
49.15
|
47.43
|
590
|
|
|
10/17/2016
|
-2.30 / -4.48%
|
51.50
|
51.50
|
49.00
|
49.00
|
49.45
|
44.69
|
3,620
|
|
|
10/14/2016
|
-0.60 / -1.16%
|
49.60
|
51.40
|
49.60
|
51.30
|
50.43
|
46.79
|
1,220
|
|
|
10/13/2016
|
-0.10 / -0.19%
|
49.50
|
52.90
|
49.50
|
51.90
|
50.23
|
47.34
|
2,190
|
|
|
10/12/2016
|
-0.50 / -0.95%
|
52.50
|
55.00
|
49.00
|
52.00
|
50.39
|
47.43
|
2,560
|
|
|
10/11/2016
|
+1.50 / +2.94%
|
50.00
|
52.80
|
50.00
|
52.50
|
50.24
|
47.89
|
2,110
|
|
|
10/10/2016
|
-3.00 / -5.56%
|
53.30
|
53.30
|
50.50
|
51.00
|
51.28
|
46.52
|
2,730
|
|
|
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
|
|
|