|
Closing price on 5/21/2019
|
|
| Open |
26.10 |
| High |
26.20 |
| Low |
25.60 |
| Volume |
2,550 |
| Split-adjusted Price |
25.31 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2019
|
-0.30 / -1.13%
|
26.10
|
26.20
|
25.60
|
26.20
|
25.88
|
25.31
|
2,550
|
|
|
5/20/2019
|
+0.30 / +1.15%
|
26.20
|
26.50
|
26.00
|
26.50
|
26.12
|
25.60
|
9,800
|
|
|
5/17/2019
|
+1.70 / +6.94%
|
24.00
|
26.20
|
24.00
|
26.20
|
25.16
|
25.31
|
12,400
|
|
|
5/16/2019
|
-1.30 / -5.04%
|
24.20
|
25.00
|
24.20
|
24.50
|
24.66
|
23.67
|
3,690
|
|
|
5/15/2019
|
+1.00 / +4.03%
|
25.00
|
25.80
|
25.00
|
25.80
|
25.00
|
24.92
|
480
|
|
|
5/14/2019
|
+0.30 / +1.22%
|
24.50
|
25.95
|
24.50
|
24.80
|
24.56
|
23.96
|
1,710
|
|
|
5/13/2019
|
-1.50 / -5.77%
|
25.95
|
25.95
|
24.25
|
24.50
|
24.75
|
23.67
|
4,930
|
|
|
5/10/2019
|
0.00 / 0.00%
|
25.80
|
26.00
|
24.30
|
26.00
|
25.19
|
25.11
|
1,310
|
|
|
5/9/2019
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
25.11
|
500
|
|
|
5/8/2019
|
+0.20 / +0.78%
|
24.00
|
26.50
|
24.00
|
26.00
|
24.32
|
25.11
|
2,220
|
|
|
5/7/2019
|
-0.25 / -0.96%
|
27.00
|
27.00
|
25.80
|
25.80
|
26.44
|
24.92
|
870
|
|
|
5/6/2019
|
+0.05 / +0.19%
|
26.00
|
27.50
|
25.20
|
26.05
|
26.86
|
25.16
|
7,260
|
|
|
5/3/2019
|
+1.00 / +4.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
25.11
|
10
|
|
|
5/2/2019
|
0.00 / 0.00%
|
25.20
|
26.00
|
25.00
|
25.00
|
25.76
|
24.15
|
5,940
|
|
|
4/26/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
24.15
|
1,690
|
|
|
4/25/2019
|
-1.50 / -5.66%
|
26.20
|
26.20
|
25.00
|
25.00
|
25.45
|
24.15
|
3,300
|
|
|
4/24/2019
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
25.60
|
500
|
|
|
4/23/2019
|
+0.50 / +1.92%
|
26.00
|
27.80
|
26.00
|
26.50
|
26.66
|
25.60
|
8,290
|
|
|
4/22/2019
|
+1.40 / +5.69%
|
24.90
|
26.30
|
24.90
|
26.00
|
25.41
|
25.11
|
6,770
|
|
|
4/19/2019
|
-0.50 / -1.99%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
23.76
|
30
|
|
|
4/18/2019
|
-0.70 / -2.71%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
24.25
|
150
|
|
|
4/17/2019
|
+0.30 / +1.18%
|
25.00
|
25.90
|
25.00
|
25.80
|
25.71
|
24.92
|
350
|
|
|
4/16/2019
|
-1.20 / -4.49%
|
26.00
|
26.00
|
24.90
|
25.50
|
25.40
|
24.63
|
630
|
|
|
4/12/2019
|
+1.50 / +5.95%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
25.79
|
670
|
|
|
4/11/2019
|
+1.45 / +6.11%
|
22.10
|
25.40
|
22.10
|
25.20
|
23.70
|
24.34
|
150
|
|
|
4/10/2019
|
+1.55 / +6.98%
|
23.70
|
23.75
|
23.70
|
23.75
|
23.73
|
22.94
|
6,710
|
|
|
4/9/2019
|
-1.60 / -6.72%
|
22.40
|
22.40
|
22.20
|
22.20
|
22.30
|
21.44
|
110
|
|
|
4/8/2019
|
-0.20 / -0.83%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
22.99
|
10
|
|
|
4/5/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
22.45
|
24.00
|
22.73
|
23.18
|
440
|
|
|
4/4/2019
|
+1.00 / +4.35%
|
22.95
|
24.00
|
22.95
|
24.00
|
24.00
|
23.18
|
500
|
|
|