|
Closing price on 12/8/2016
|
|
| Open |
55.20 |
| High |
58.50 |
| Low |
53.50 |
| Volume |
19,840 |
| Split-adjusted Price |
50.62 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2016
|
-2.00 / -3.48%
|
55.20
|
58.50
|
53.50
|
55.50
|
54.49
|
50.62
|
19,840
|
|
|
12/7/2016
|
-0.20 / -0.35%
|
54.70
|
57.70
|
53.70
|
57.50
|
54.50
|
52.45
|
19,760
|
|
|
12/6/2016
|
-4.30 / -6.94%
|
62.00
|
62.00
|
57.70
|
57.70
|
58.62
|
52.63
|
26,560
|
|
|
12/5/2016
|
+1.70 / +2.82%
|
62.00
|
62.50
|
60.50
|
62.00
|
61.47
|
56.55
|
21,230
|
|
|
12/2/2016
|
0.00 / 0.00%
|
62.00
|
62.00
|
59.40
|
60.30
|
60.21
|
55.00
|
16,360
|
|
|
12/1/2016
|
-0.20 / -0.33%
|
61.00
|
61.50
|
59.00
|
60.30
|
60.07
|
55.00
|
18,910
|
|
|
11/30/2016
|
+0.50 / +0.83%
|
60.00
|
61.50
|
60.00
|
60.50
|
60.19
|
55.18
|
12,660
|
|
|
11/29/2016
|
+1.90 / +3.27%
|
60.50
|
60.50
|
58.20
|
60.00
|
59.76
|
54.73
|
11,630
|
|
|
11/28/2016
|
-3.90 / -6.29%
|
65.00
|
65.00
|
58.00
|
58.10
|
61.05
|
52.99
|
41,870
|
|
|
11/25/2016
|
+0.80 / +1.31%
|
60.10
|
63.50
|
60.10
|
62.00
|
61.95
|
56.55
|
8,620
|
|
|
11/24/2016
|
-3.80 / -5.85%
|
65.00
|
65.00
|
61.00
|
61.20
|
62.48
|
55.82
|
21,510
|
|
|
11/23/2016
|
-0.20 / -0.31%
|
67.90
|
67.90
|
63.00
|
65.00
|
64.74
|
59.29
|
14,550
|
|
|
11/22/2016
|
+0.20 / +0.31%
|
65.10
|
68.00
|
65.00
|
65.20
|
66.01
|
59.47
|
44,070
|
|
|
11/21/2016
|
+0.40 / +0.62%
|
66.00
|
66.00
|
64.60
|
65.00
|
64.95
|
59.29
|
25,050
|
|
|
11/18/2016
|
+0.40 / +0.62%
|
67.40
|
68.00
|
64.00
|
64.60
|
65.55
|
58.92
|
14,920
|
|
|
11/17/2016
|
+0.70 / +1.10%
|
61.00
|
65.00
|
61.00
|
64.20
|
63.64
|
58.56
|
14,770
|
|
|
11/16/2016
|
-4.50 / -6.62%
|
65.10
|
67.80
|
63.50
|
63.50
|
64.89
|
57.92
|
39,760
|
|
|
11/15/2016
|
-3.00 / -4.23%
|
69.80
|
72.00
|
67.00
|
68.00
|
68.86
|
62.03
|
16,090
|
|
|
11/14/2016
|
-1.50 / -2.07%
|
67.60
|
73.00
|
67.60
|
71.00
|
70.17
|
64.76
|
19,040
|
|
|
11/11/2016
|
+0.60 / +0.83%
|
71.90
|
76.10
|
67.00
|
72.50
|
73.54
|
66.13
|
33,940
|
|
|
11/10/2016
|
+4.70 / +6.99%
|
71.90
|
71.90
|
71.30
|
71.90
|
71.84
|
65.58
|
51,850
|
|
|
11/9/2016
|
+3.10 / +4.84%
|
67.00
|
67.50
|
64.20
|
67.20
|
66.18
|
61.30
|
25,540
|
|
|
11/8/2016
|
+4.10 / +6.83%
|
60.00
|
64.20
|
59.80
|
64.10
|
62.85
|
58.47
|
46,810
|
|
|
11/7/2016
|
+1.30 / +2.21%
|
58.70
|
60.00
|
58.00
|
60.00
|
58.62
|
54.73
|
6,670
|
|
|
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
|
|
|