|
Closing price on 2/22/2018
|
|
| Open |
31.50 |
| High |
32.00 |
| Low |
29.60 |
| Volume |
17,830 |
| Split-adjusted Price |
30.91 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2018
|
+0.20 / +0.63%
|
31.50
|
32.00
|
29.60
|
32.00
|
30.34
|
30.91
|
17,830
|
|
|
2/21/2018
|
+1.80 / +6.00%
|
31.50
|
32.00
|
28.80
|
31.80
|
30.82
|
30.72
|
6,620
|
|
|
2/13/2018
|
+1.80 / +6.38%
|
29.00
|
30.00
|
28.50
|
30.00
|
29.00
|
28.98
|
3,000
|
|
|
2/12/2018
|
+1.05 / +3.87%
|
29.05
|
29.05
|
27.20
|
28.20
|
27.82
|
27.24
|
1,330
|
|
|
2/9/2018
|
+1.75 / +6.89%
|
25.40
|
27.15
|
25.40
|
27.15
|
26.36
|
26.23
|
12,480
|
|
|
2/8/2018
|
+0.60 / +2.42%
|
24.80
|
25.50
|
24.80
|
25.40
|
25.00
|
24.54
|
3,040
|
|
|
2/7/2018
|
+0.70 / +2.90%
|
25.45
|
25.45
|
24.00
|
24.80
|
24.44
|
23.96
|
83,110
|
|
|
2/6/2018
|
-0.75 / -3.02%
|
23.15
|
24.10
|
23.15
|
24.10
|
23.17
|
23.28
|
251,810
|
|
|
2/5/2018
|
-1.85 / -6.93%
|
26.50
|
26.70
|
24.85
|
24.85
|
24.92
|
24.00
|
26,520
|
|
|
2/2/2018
|
-2.00 / -6.97%
|
26.70
|
27.95
|
26.70
|
26.70
|
27.01
|
25.79
|
9,180
|
|
|
2/1/2018
|
+1.20 / +4.36%
|
27.60
|
28.95
|
25.60
|
28.70
|
25.81
|
27.72
|
106,700
|
|
|
1/31/2018
|
+0.05 / +0.18%
|
27.00
|
27.90
|
26.00
|
27.50
|
27.06
|
26.56
|
8,020
|
|
|
1/30/2018
|
-2.05 / -6.95%
|
27.50
|
28.60
|
27.45
|
27.45
|
27.47
|
26.52
|
30,580
|
|
|
1/29/2018
|
+0.75 / +2.61%
|
29.75
|
29.75
|
27.80
|
29.50
|
29.18
|
28.50
|
8,260
|
|
|
1/26/2018
|
-2.15 / -6.96%
|
30.00
|
30.00
|
28.75
|
28.75
|
28.85
|
27.77
|
25,750
|
|
|
1/25/2018
|
+0.85 / +2.83%
|
27.95
|
30.90
|
27.95
|
30.90
|
28.50
|
29.85
|
15,440
|
|
|
1/22/2018
|
-2.25 / -6.97%
|
30.05
|
30.05
|
30.05
|
30.05
|
30.05
|
29.03
|
12,690
|
|
|
1/19/2018
|
-0.50 / -1.52%
|
32.80
|
32.80
|
30.55
|
32.30
|
30.60
|
31.20
|
25,590
|
|
|
1/18/2018
|
+0.05 / +0.15%
|
33.50
|
33.50
|
32.80
|
32.80
|
33.33
|
31.68
|
60
|
|
|
1/17/2018
|
+0.30 / +0.92%
|
32.45
|
33.00
|
31.00
|
32.75
|
31.86
|
31.64
|
2,950
|
|
|
1/16/2018
|
-0.50 / -1.52%
|
31.30
|
33.20
|
30.65
|
32.45
|
30.93
|
31.35
|
8,180
|
|
|
1/15/2018
|
-2.45 / -6.92%
|
34.00
|
34.00
|
32.95
|
32.95
|
33.01
|
31.83
|
11,390
|
|
|
1/12/2018
|
+1.55 / +4.58%
|
33.90
|
36.15
|
33.85
|
35.40
|
34.45
|
34.19
|
2,090
|
|
|
1/11/2018
|
-0.95 / -2.73%
|
35.00
|
35.00
|
32.40
|
33.85
|
32.50
|
32.70
|
15,290
|
|
|
1/10/2018
|
-1.20 / -3.33%
|
33.50
|
34.90
|
33.50
|
34.80
|
33.53
|
33.62
|
25,980
|
|
|
1/9/2018
|
-1.00 / -2.70%
|
37.00
|
37.10
|
34.45
|
36.00
|
34.95
|
34.77
|
24,260
|
|
|
1/8/2018
|
-0.90 / -2.37%
|
37.90
|
37.90
|
37.00
|
37.00
|
37.16
|
35.74
|
1,480
|
|
|
1/5/2018
|
+0.85 / +2.29%
|
38.75
|
38.75
|
37.00
|
37.90
|
37.07
|
36.61
|
5,880
|
|
|
1/4/2018
|
0.00 / 0.00%
|
39.40
|
39.40
|
37.05
|
37.05
|
37.07
|
35.79
|
6,690
|
|
|
1/3/2018
|
-2.75 / -6.91%
|
39.80
|
39.80
|
37.05
|
37.05
|
37.72
|
35.79
|
10,100
|
|
|