|
Closing price on 4/27/2016
|
|
| Open |
44.60 |
| High |
50.50 |
| Low |
44.50 |
| Volume |
18,210 |
| Split-adjusted Price |
44.11 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2016
|
+1.70 / +3.59%
|
44.60
|
50.50
|
44.50
|
49.00
|
46.79
|
44.11
|
18,210
|
|
|
4/26/2016
|
-0.50 / -1.05%
|
48.90
|
48.90
|
44.50
|
47.30
|
44.71
|
42.58
|
8,880
|
|
|
4/25/2016
|
-0.70 / -1.44%
|
48.20
|
48.20
|
45.20
|
47.80
|
45.56
|
43.03
|
2,700
|
|
|
4/22/2016
|
-0.50 / -1.02%
|
48.50
|
48.50
|
46.00
|
48.50
|
46.39
|
43.66
|
2,630
|
|
|
4/21/2016
|
+1.50 / +3.16%
|
48.50
|
49.80
|
48.50
|
49.00
|
48.95
|
44.11
|
170
|
|
|
4/20/2016
|
0.00 / 0.00%
|
48.40
|
48.40
|
47.00
|
47.50
|
47.83
|
42.76
|
1,280
|
|
|
4/19/2016
|
0.00 / 0.00%
|
47.50
|
50.50
|
45.00
|
47.50
|
47.68
|
42.76
|
2,370
|
|
|
4/15/2016
|
+2.50 / +5.56%
|
46.90
|
48.10
|
46.90
|
47.50
|
47.27
|
42.76
|
550
|
|
|
4/14/2016
|
-2.10 / -4.46%
|
47.80
|
48.80
|
45.00
|
45.00
|
46.08
|
40.51
|
3,190
|
|
|
4/13/2016
|
+0.20 / +0.43%
|
49.00
|
49.00
|
47.10
|
47.10
|
47.88
|
42.40
|
1,650
|
|
|
4/12/2016
|
-2.10 / -4.29%
|
50.00
|
50.00
|
46.90
|
46.90
|
48.08
|
42.22
|
520
|
|
|
4/11/2016
|
-1.00 / -2.00%
|
49.00
|
49.00
|
47.00
|
49.00
|
47.59
|
44.11
|
3,530
|
|
|
4/8/2016
|
+2.00 / +4.17%
|
46.90
|
50.00
|
46.90
|
50.00
|
47.92
|
45.01
|
4,320
|
|
|
4/7/2016
|
0.00 / 0.00%
|
50.50
|
50.50
|
48.00
|
48.00
|
48.65
|
43.21
|
1,850
|
|
|
4/6/2016
|
+1.00 / +2.13%
|
47.00
|
49.00
|
47.00
|
48.00
|
47.86
|
43.21
|
3,510
|
|
|
4/5/2016
|
0.00 / 0.00%
|
50.00
|
50.00
|
47.00
|
47.00
|
47.12
|
42.31
|
2,950
|
|
|
4/4/2016
|
0.00 / 0.00%
|
50.00
|
50.00
|
47.00
|
47.00
|
48.68
|
42.31
|
3,410
|
|
|
4/1/2016
|
-3.50 / -6.93%
|
52.00
|
52.00
|
47.00
|
47.00
|
47.06
|
42.31
|
10,050
|
|
|
3/31/2016
|
-3.50 / -6.48%
|
53.00
|
53.50
|
50.50
|
50.50
|
50.87
|
45.46
|
10,910
|
|
|
3/30/2016
|
+1.00 / +1.89%
|
54.00
|
55.50
|
51.50
|
54.00
|
53.72
|
48.61
|
3,090
|
|
|
3/29/2016
|
+3.00 / +6.00%
|
50.50
|
53.50
|
50.00
|
53.00
|
51.84
|
47.71
|
28,030
|
|
|
3/28/2016
|
-0.50 / -0.99%
|
50.50
|
51.50
|
49.50
|
50.00
|
50.24
|
45.01
|
10,430
|
|
|
3/25/2016
|
-3.50 / -6.48%
|
51.50
|
54.00
|
50.50
|
50.50
|
51.59
|
45.46
|
22,640
|
|
|
3/24/2016
|
+2.50 / +4.85%
|
55.00
|
55.00
|
50.00
|
54.00
|
53.90
|
48.61
|
13,580
|
|
|
3/23/2016
|
+3.10 / +6.40%
|
51.50
|
51.50
|
48.80
|
51.50
|
50.27
|
46.36
|
49,370
|
|
|
3/22/2016
|
+0.90 / +1.89%
|
48.30
|
48.40
|
46.00
|
48.40
|
48.04
|
43.57
|
1,790
|
|
|
3/21/2016
|
+1.50 / +3.26%
|
49.20
|
49.20
|
46.00
|
47.50
|
47.14
|
42.76
|
18,180
|
|
|
3/18/2016
|
+0.40 / +0.88%
|
44.90
|
48.70
|
44.90
|
46.00
|
46.09
|
41.41
|
2,300
|
|
|
3/17/2016
|
0.00 / 0.00%
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
41.05
|
0
|
|
|
3/16/2016
|
+0.60 / +1.33%
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
41.05
|
10
|
|
|