|
Closing price on 12/6/2019
|
|
| Open |
27.00 |
| High |
28.00 |
| Low |
27.00 |
| Volume |
10,800 |
| Split-adjusted Price |
27.05 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2019
|
+0.05 / +0.18%
|
27.00
|
28.00
|
27.00
|
28.00
|
27.87
|
27.05
|
10,800
|
|
|
12/5/2019
|
+0.05 / +0.18%
|
27.90
|
28.00
|
27.85
|
27.95
|
27.97
|
27.00
|
7,400
|
|
|
12/4/2019
|
+0.40 / +1.45%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
26.95
|
100
|
|
|
12/3/2019
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
26.56
|
2,560
|
|
|
12/2/2019
|
-0.90 / -3.17%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
26.56
|
31,980
|
|
|
11/29/2019
|
+1.15 / +4.22%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
27.43
|
40
|
|
|
11/28/2019
|
-1.45 / -5.05%
|
28.00
|
28.00
|
27.00
|
27.25
|
27.27
|
26.32
|
220
|
|
|
11/27/2019
|
+0.20 / +0.70%
|
28.40
|
28.70
|
28.40
|
28.70
|
28.55
|
27.72
|
2,750
|
|
|
11/26/2019
|
-0.50 / -1.72%
|
28.90
|
28.90
|
28.50
|
28.50
|
28.70
|
27.53
|
320
|
|
|
11/25/2019
|
+1.40 / +5.07%
|
27.90
|
29.00
|
27.90
|
29.00
|
27.98
|
28.01
|
7,220
|
|
|
11/22/2019
|
0.00 / 0.00%
|
27.60
|
28.00
|
27.00
|
27.60
|
27.56
|
26.66
|
10,270
|
|
|
11/21/2019
|
+1.60 / +6.15%
|
27.10
|
27.60
|
26.25
|
27.60
|
27.00
|
26.66
|
4,260
|
|
|
11/20/2019
|
-0.50 / -1.89%
|
26.00
|
26.50
|
26.00
|
26.00
|
26.13
|
25.11
|
11,280
|
|
|
11/19/2019
|
+0.90 / +3.52%
|
25.85
|
26.50
|
25.40
|
26.50
|
25.86
|
25.60
|
13,420
|
|
|
11/18/2019
|
+0.40 / +1.59%
|
25.30
|
26.20
|
25.30
|
25.60
|
25.80
|
24.73
|
3,450
|
|
|
11/15/2019
|
0.00 / 0.00%
|
25.20
|
25.90
|
25.20
|
25.20
|
25.33
|
24.34
|
12,120
|
|
|
11/14/2019
|
0.00 / 0.00%
|
25.20
|
25.90
|
25.20
|
25.20
|
25.25
|
24.34
|
10,970
|
|
|
11/13/2019
|
0.00 / 0.00%
|
25.20
|
25.90
|
25.20
|
25.20
|
25.38
|
24.34
|
270
|
|
|
11/12/2019
|
0.00 / 0.00%
|
25.90
|
25.95
|
25.20
|
25.20
|
25.56
|
24.34
|
2,850
|
|
|
11/11/2019
|
+0.40 / +1.61%
|
25.50
|
26.00
|
25.20
|
25.20
|
25.71
|
24.34
|
4,200
|
|
|
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
|
|
|