|
Closing price on 5/4/2018
|
|
| Open |
24.20 |
| High |
25.70 |
| Low |
24.20 |
| Volume |
9,070 |
| Split-adjusted Price |
24.54 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2018
|
+0.40 / +1.60%
|
24.20
|
25.70
|
24.20
|
25.40
|
25.47
|
24.54
|
9,070
|
|
|
5/3/2018
|
0.00 / 0.00%
|
23.60
|
25.00
|
23.40
|
25.00
|
23.68
|
24.15
|
7,600
|
|
|
5/2/2018
|
-0.90 / -3.47%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.15
|
24.15
|
13,680
|
|
|
4/27/2018
|
+0.70 / +2.78%
|
25.00
|
26.00
|
25.00
|
25.90
|
25.87
|
25.02
|
18,630
|
|
|
4/26/2018
|
+0.60 / +2.44%
|
25.00
|
26.30
|
25.00
|
25.20
|
25.85
|
24.34
|
18,180
|
|
|
4/24/2018
|
-1.25 / -4.84%
|
24.40
|
24.75
|
24.30
|
24.60
|
24.51
|
23.76
|
660
|
|
|
4/23/2018
|
+0.85 / +3.40%
|
26.75
|
26.75
|
25.00
|
25.85
|
26.13
|
24.97
|
7,540
|
|
|
4/20/2018
|
+1.00 / +4.17%
|
24.50
|
25.00
|
24.50
|
25.00
|
24.81
|
24.15
|
2,580
|
|
|
4/19/2018
|
+0.70 / +3.00%
|
22.10
|
24.10
|
22.10
|
24.00
|
23.87
|
23.18
|
5,990
|
|
|
4/18/2018
|
+0.80 / +3.56%
|
23.40
|
23.40
|
22.05
|
23.30
|
22.63
|
22.51
|
7,910
|
|
|
4/17/2018
|
-0.40 / -1.75%
|
21.90
|
22.90
|
21.90
|
22.50
|
22.60
|
21.73
|
5,530
|
|
|
4/16/2018
|
+0.20 / +0.88%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.95
|
22.12
|
410
|
|
|
4/13/2018
|
0.00 / 0.00%
|
22.00
|
22.90
|
22.00
|
22.70
|
22.11
|
21.93
|
1,990
|
|
|
4/12/2018
|
+0.70 / +3.18%
|
21.85
|
22.70
|
21.85
|
22.70
|
22.05
|
21.93
|
1,270
|
|
|
4/11/2018
|
-0.70 / -3.08%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.11
|
21.25
|
10,540
|
|
|
4/10/2018
|
-0.20 / -0.87%
|
22.20
|
22.85
|
22.00
|
22.70
|
22.33
|
21.93
|
6,360
|
|
|
4/9/2018
|
-0.30 / -1.29%
|
23.20
|
23.20
|
22.00
|
22.90
|
22.47
|
22.12
|
3,650
|
|
|
4/6/2018
|
-1.30 / -5.31%
|
24.10
|
24.50
|
23.00
|
23.20
|
23.04
|
22.41
|
3,950
|
|
|
4/5/2018
|
+0.70 / +2.94%
|
22.30
|
24.50
|
22.30
|
24.50
|
24.37
|
23.67
|
6,730
|
|
|
4/4/2018
|
+0.80 / +3.48%
|
23.00
|
24.60
|
22.00
|
23.80
|
23.73
|
22.99
|
13,740
|
|
|
4/3/2018
|
+0.75 / +3.37%
|
23.00
|
23.50
|
23.00
|
23.00
|
23.05
|
22.22
|
11,020
|
|
|
4/2/2018
|
+0.05 / +0.23%
|
23.35
|
23.35
|
22.25
|
22.25
|
22.44
|
21.49
|
3,610
|
|
|
3/30/2018
|
+0.05 / +0.23%
|
22.20
|
23.60
|
22.15
|
22.20
|
22.22
|
21.44
|
1,170
|
|
|
3/29/2018
|
-1.25 / -5.34%
|
23.35
|
23.40
|
21.90
|
22.15
|
22.64
|
21.40
|
2,960
|
|
|
3/28/2018
|
-0.50 / -2.09%
|
22.50
|
23.75
|
22.25
|
23.40
|
22.58
|
22.60
|
8,530
|
|
|
3/27/2018
|
+0.10 / +0.42%
|
23.80
|
23.90
|
22.15
|
23.90
|
22.38
|
23.09
|
28,060
|
|
|
3/26/2018
|
+0.90 / +3.93%
|
23.90
|
24.20
|
22.00
|
23.80
|
22.08
|
22.99
|
4,030
|
|
|
3/23/2018
|
-1.60 / -6.53%
|
22.80
|
26.05
|
22.80
|
22.90
|
23.64
|
22.12
|
19,260
|
|
|
3/22/2018
|
-1.00 / -3.92%
|
25.50
|
25.50
|
23.90
|
24.50
|
24.17
|
23.67
|
6,660
|
|
|
3/21/2018
|
+1.50 / +6.25%
|
24.10
|
25.50
|
24.10
|
25.50
|
25.00
|
24.63
|
1,000
|
|
|