|
Closing price on 11/8/2019
|
|
| Open |
24.90 |
| High |
26.60 |
| Low |
24.60 |
| Volume |
2,790 |
| Split-adjusted Price |
23.96 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2019
|
-1.20 / -4.62%
|
24.90
|
26.60
|
24.60
|
24.80
|
26.16
|
23.96
|
2,790
|
|
|
11/7/2019
|
+1.05 / +4.21%
|
24.90
|
26.65
|
24.85
|
26.00
|
26.17
|
25.11
|
13,720
|
|
|
11/6/2019
|
-0.05 / -0.20%
|
25.00
|
25.00
|
24.95
|
24.95
|
25.00
|
24.10
|
360
|
|
|
11/5/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
24.15
|
2,100
|
|
|
11/4/2019
|
-1.00 / -3.85%
|
25.90
|
25.90
|
25.00
|
25.00
|
25.10
|
24.15
|
2,510
|
|
|
11/1/2019
|
-0.15 / -0.57%
|
26.15
|
27.80
|
26.00
|
26.00
|
26.49
|
25.11
|
1,550
|
|
|
10/31/2019
|
0.00 / 0.00%
|
26.00
|
26.15
|
26.00
|
26.15
|
26.07
|
25.26
|
7,940
|
|
|
10/30/2019
|
-0.05 / -0.19%
|
26.20
|
26.70
|
26.15
|
26.15
|
26.31
|
25.26
|
8,780
|
|
|
10/29/2019
|
-0.60 / -2.24%
|
26.70
|
26.70
|
26.20
|
26.20
|
26.45
|
25.31
|
1,220
|
|
|
10/28/2019
|
-0.05 / -0.19%
|
26.80
|
26.80
|
26.75
|
26.80
|
26.79
|
25.89
|
1,600
|
|
|
10/25/2019
|
-0.85 / -3.07%
|
27.70
|
27.70
|
26.00
|
26.85
|
26.74
|
25.94
|
3,740
|
|
|
10/24/2019
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
26.76
|
0
|
|
|
10/23/2019
|
+0.85 / +3.17%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
26.76
|
30
|
|
|
10/22/2019
|
-0.05 / -0.19%
|
26.80
|
26.85
|
26.00
|
26.85
|
26.39
|
25.94
|
4,130
|
|
|
10/21/2019
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
25.98
|
0
|
|
|
10/18/2019
|
-0.10 / -0.37%
|
26.00
|
26.90
|
26.00
|
26.90
|
26.45
|
25.98
|
2,010
|
|
|
10/17/2019
|
-0.75 / -2.70%
|
26.05
|
27.00
|
26.00
|
27.00
|
26.51
|
26.08
|
2,010
|
|
|
10/16/2019
|
+1.15 / +4.32%
|
27.75
|
27.75
|
27.75
|
27.75
|
27.75
|
26.81
|
30
|
|
|
10/15/2019
|
0.00 / 0.00%
|
26.30
|
26.60
|
26.30
|
26.60
|
26.45
|
25.69
|
250
|
|
|
10/14/2019
|
+0.10 / +0.38%
|
26.50
|
26.60
|
26.50
|
26.60
|
26.55
|
25.69
|
1,010
|
|
|
10/11/2019
|
-0.30 / -1.12%
|
26.80
|
26.80
|
26.50
|
26.50
|
26.62
|
25.60
|
5,560
|
|
|
10/10/2019
|
-1.70 / -5.96%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
25.89
|
1,200
|
|
|
10/9/2019
|
-1.00 / -3.39%
|
27.55
|
28.50
|
27.50
|
28.50
|
28.00
|
27.53
|
500
|
|
|
10/8/2019
|
+1.50 / +5.36%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
28.50
|
10
|
|
|
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
|
|
|