|
Closing price on 2/22/2017
|
|
| Open |
45.70 |
| High |
45.80 |
| Low |
44.70 |
| Volume |
18,950 |
| Split-adjusted Price |
41.78 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2017
|
0.00 / 0.00%
|
45.70
|
45.80
|
44.70
|
45.80
|
45.33
|
41.78
|
18,950
|
|
|
2/21/2017
|
-0.20 / -0.43%
|
45.00
|
45.80
|
44.00
|
45.80
|
44.43
|
41.78
|
13,370
|
|
|
2/20/2017
|
0.00 / 0.00%
|
47.75
|
47.75
|
44.60
|
46.00
|
44.76
|
41.96
|
1,430
|
|
|
2/17/2017
|
+0.80 / +1.77%
|
46.50
|
46.50
|
45.20
|
46.00
|
45.41
|
41.96
|
2,180
|
|
|
2/16/2017
|
-3.20 / -6.61%
|
45.10
|
47.50
|
45.10
|
45.20
|
45.85
|
41.23
|
8,550
|
|
|
2/15/2017
|
+2.20 / +4.76%
|
45.30
|
48.40
|
45.30
|
48.40
|
46.85
|
44.15
|
20
|
|
|
2/14/2017
|
-0.60 / -1.28%
|
47.70
|
47.70
|
45.90
|
46.20
|
46.09
|
42.14
|
8,180
|
|
|
2/13/2017
|
+0.60 / +1.30%
|
47.90
|
47.90
|
46.00
|
46.80
|
46.41
|
42.69
|
13,640
|
|
|
2/10/2017
|
-0.70 / -1.49%
|
48.40
|
48.40
|
46.20
|
46.20
|
46.68
|
42.14
|
6,620
|
|
|
2/9/2017
|
-0.50 / -1.05%
|
47.40
|
48.40
|
46.20
|
46.90
|
46.80
|
42.78
|
25,770
|
|
|
2/8/2017
|
-1.80 / -3.66%
|
47.30
|
49.20
|
47.30
|
47.40
|
47.51
|
43.24
|
6,020
|
|
|
2/7/2017
|
+1.20 / +2.50%
|
48.00
|
50.50
|
47.00
|
49.20
|
47.28
|
44.88
|
12,520
|
|
|
2/6/2017
|
-2.10 / -4.19%
|
50.10
|
50.10
|
47.00
|
48.00
|
48.15
|
43.78
|
12,400
|
|
|
2/3/2017
|
-3.50 / -6.53%
|
54.00
|
54.00
|
49.85
|
50.10
|
51.03
|
45.70
|
16,560
|
|
|
2/2/2017
|
+0.20 / +0.37%
|
54.00
|
55.00
|
53.40
|
53.60
|
53.88
|
48.89
|
5,030
|
|
|
1/25/2017
|
+1.60 / +3.09%
|
51.00
|
54.80
|
50.00
|
53.40
|
52.33
|
48.71
|
2,790
|
|
|
1/24/2017
|
+2.30 / +4.65%
|
52.00
|
52.00
|
50.00
|
51.80
|
51.42
|
47.25
|
5,270
|
|
|
1/23/2017
|
+1.40 / +2.91%
|
49.50
|
49.80
|
48.25
|
49.50
|
49.47
|
45.15
|
3,740
|
|
|
1/20/2017
|
+1.10 / +2.34%
|
48.40
|
48.40
|
47.40
|
48.10
|
47.83
|
43.87
|
10,120
|
|
|
1/19/2017
|
-1.00 / -2.08%
|
46.50
|
48.50
|
45.20
|
47.00
|
46.05
|
42.87
|
2,150
|
|
|
1/18/2017
|
+1.60 / +3.45%
|
46.40
|
48.70
|
46.40
|
48.00
|
46.61
|
43.78
|
5,600
|
|
|
1/17/2017
|
+0.40 / +0.87%
|
46.00
|
46.40
|
45.90
|
46.40
|
46.04
|
42.32
|
3,280
|
|
|
1/16/2017
|
+1.00 / +2.22%
|
46.00
|
46.20
|
44.90
|
46.00
|
46.00
|
41.96
|
1,000
|
|
|
1/13/2017
|
-0.90 / -1.96%
|
45.60
|
46.00
|
45.00
|
45.00
|
45.39
|
41.05
|
13,240
|
|
|
1/12/2017
|
+0.35 / +0.77%
|
46.50
|
46.50
|
45.10
|
45.90
|
45.51
|
41.87
|
1,670
|
|
|
1/11/2017
|
-1.25 / -2.67%
|
45.50
|
46.50
|
45.50
|
45.55
|
45.86
|
41.55
|
4,710
|
|
|
1/10/2017
|
+0.50 / +1.08%
|
46.30
|
46.90
|
45.60
|
46.80
|
46.67
|
42.69
|
1,350
|
|
|
1/9/2017
|
+1.20 / +2.66%
|
46.00
|
46.40
|
45.10
|
46.30
|
45.60
|
42.23
|
5,000
|
|
|
1/6/2017
|
0.00 / 0.00%
|
45.10
|
46.50
|
45.00
|
45.10
|
45.53
|
41.14
|
8,060
|
|
|
1/5/2017
|
-2.00 / -4.25%
|
44.80
|
48.50
|
44.80
|
45.10
|
45.65
|
41.14
|
11,260
|
|
|