|
Closing price on 2/6/2018
|
|
| Open |
23.15 |
| High |
24.10 |
| Low |
23.15 |
| Volume |
251,810 |
| Split-adjusted Price |
23.28 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/2/2018
|
-0.05 / -0.13%
|
40.40
|
40.40
|
38.20
|
39.80
|
39.77
|
38.45
|
880
|
|
|
12/29/2017
|
+0.45 / +1.14%
|
38.80
|
40.45
|
38.80
|
39.85
|
39.47
|
38.49
|
5,650
|
|
|
12/28/2017
|
-0.30 / -0.76%
|
38.00
|
39.50
|
38.00
|
39.40
|
38.11
|
38.06
|
3,700
|
|
|
12/27/2017
|
-0.20 / -0.50%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
38.35
|
100
|
|
|
12/26/2017
|
-0.10 / -0.25%
|
39.50
|
40.00
|
39.00
|
39.90
|
39.76
|
38.54
|
2,540
|
|
|
12/25/2017
|
-0.90 / -2.20%
|
40.00
|
40.00
|
39.00
|
40.00
|
39.53
|
38.64
|
430
|
|
|
12/22/2017
|
+0.10 / +0.25%
|
40.95
|
40.95
|
39.50
|
40.90
|
40.58
|
39.51
|
190
|
|
|