|
Closing price on 5/20/2016
|
|
| Open |
44.20 |
| High |
46.00 |
| Low |
42.70 |
| Volume |
5,590 |
| Split-adjusted Price |
41.41 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2016
|
+0.20 / +0.44%
|
44.20
|
46.00
|
42.70
|
46.00
|
42.93
|
41.41
|
5,590
|
|
|
5/19/2016
|
+1.30 / +2.92%
|
44.50
|
45.80
|
44.50
|
45.80
|
45.15
|
41.23
|
1,350
|
|
|
5/18/2016
|
0.00 / 0.00%
|
44.50
|
45.70
|
44.50
|
44.50
|
44.87
|
40.06
|
780
|
|
|
5/17/2016
|
-2.00 / -4.30%
|
45.00
|
46.50
|
44.50
|
44.50
|
45.13
|
40.06
|
1,130
|
|
|
5/16/2016
|
0.00 / 0.00%
|
46.60
|
46.60
|
46.50
|
46.50
|
46.55
|
41.86
|
60
|
|
|
5/13/2016
|
+2.50 / +5.68%
|
46.00
|
47.00
|
45.90
|
46.50
|
46.81
|
41.86
|
7,670
|
|
|
5/12/2016
|
0.00 / 0.00%
|
44.00
|
46.00
|
44.00
|
44.00
|
44.50
|
39.61
|
4,710
|
|
|
5/11/2016
|
-0.90 / -2.00%
|
46.80
|
46.80
|
44.00
|
44.00
|
44.44
|
39.61
|
360
|
|
|
5/10/2016
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.00
|
44.90
|
44.73
|
40.42
|
410
|
|
|
5/9/2016
|
-1.00 / -2.18%
|
45.00
|
45.50
|
43.20
|
44.90
|
43.93
|
40.42
|
3,460
|
|
|
5/6/2016
|
+0.70 / +1.55%
|
47.00
|
47.00
|
43.00
|
45.90
|
45.73
|
41.32
|
60
|
|
|
5/5/2016
|
+2.00 / +4.63%
|
45.00
|
46.20
|
43.60
|
45.20
|
45.16
|
40.69
|
141,520
|
|
|
5/4/2016
|
-3.00 / -6.49%
|
47.40
|
47.40
|
43.20
|
43.20
|
47.06
|
38.89
|
170
|
|
|
4/29/2016
|
-2.20 / -4.55%
|
46.10
|
46.90
|
46.00
|
46.20
|
46.03
|
41.59
|
2,390
|
|
|
4/28/2016
|
-0.60 / -1.22%
|
47.70
|
48.40
|
47.70
|
48.40
|
48.05
|
43.57
|
70
|
|
|
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
|
|
|