|
Closing price on 2/3/2017
|
|
| Open |
54.00 |
| High |
54.00 |
| Low |
49.85 |
| Volume |
16,560 |
| Split-adjusted Price |
45.70 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/4/2017
|
-0.10 / -0.21%
|
47.20
|
47.40
|
47.10
|
47.10
|
47.13
|
42.96
|
1,570
|
|
|
1/3/2017
|
-0.30 / -0.63%
|
48.40
|
48.40
|
47.20
|
47.20
|
47.47
|
43.05
|
8,110
|
|
|
12/30/2016
|
+0.50 / +1.06%
|
46.60
|
48.10
|
46.20
|
47.50
|
46.85
|
43.33
|
3,650
|
|
|
12/29/2016
|
-2.50 / -5.05%
|
49.50
|
51.40
|
46.05
|
47.00
|
47.96
|
42.87
|
10,050
|
|
|
12/28/2016
|
-1.00 / -1.98%
|
50.20
|
52.00
|
48.00
|
49.50
|
49.46
|
45.15
|
4,720
|
|
|
12/27/2016
|
-3.30 / -6.13%
|
52.70
|
53.80
|
50.50
|
50.50
|
51.60
|
46.06
|
4,380
|
|
|
12/26/2016
|
-0.20 / -0.37%
|
54.00
|
54.00
|
53.00
|
53.80
|
53.70
|
49.07
|
400
|
|
|
12/23/2016
|
-0.40 / -0.74%
|
52.00
|
55.30
|
52.00
|
54.00
|
52.79
|
49.26
|
3,050
|
|
|
12/22/2016
|
+1.50 / +2.84%
|
52.00
|
54.50
|
52.00
|
54.40
|
54.16
|
49.62
|
7,460
|
|
|
12/21/2016
|
+0.70 / +1.34%
|
53.00
|
53.00
|
52.00
|
52.90
|
52.61
|
48.25
|
5,170
|
|
|
12/20/2016
|
+3.40 / +6.97%
|
48.60
|
52.20
|
48.50
|
52.20
|
51.65
|
47.61
|
30,840
|
|
|
12/19/2016
|
-0.40 / -0.81%
|
49.00
|
49.00
|
48.00
|
48.80
|
48.69
|
44.51
|
4,730
|
|
|
12/16/2016
|
-2.80 / -5.38%
|
51.00
|
51.00
|
48.40
|
49.20
|
49.27
|
44.88
|
19,890
|
|
|