|
Closing price on 6/1/2018
|
|
| Open |
25.70 |
| High |
25.80 |
| Low |
25.70 |
| Volume |
2,000 |
| Split-adjusted Price |
24.92 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2018
|
+1.30 / +5.31%
|
25.70
|
25.80
|
25.70
|
25.80
|
25.75
|
24.92
|
2,000
|
|
|
5/31/2018
|
+1.60 / +6.99%
|
22.10
|
24.50
|
22.00
|
24.50
|
23.53
|
23.67
|
510
|
|
|
5/30/2018
|
-1.15 / -4.78%
|
23.00
|
25.40
|
22.60
|
22.90
|
22.81
|
22.12
|
570
|
|
|
5/29/2018
|
-0.95 / -3.80%
|
25.00
|
26.00
|
24.00
|
24.05
|
25.20
|
23.23
|
1,270
|
|
|
5/28/2018
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
24.15
|
0
|
|
|
5/25/2018
|
+0.50 / +2.04%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
24.15
|
10
|
|
|
5/24/2018
|
+0.50 / +2.08%
|
23.10
|
24.50
|
23.00
|
24.50
|
23.78
|
23.67
|
870
|
|
|
5/23/2018
|
-1.30 / -5.14%
|
25.30
|
25.30
|
24.00
|
24.00
|
25.29
|
23.18
|
12,890
|
|
|
5/22/2018
|
+0.45 / +1.81%
|
24.80
|
25.50
|
24.80
|
25.30
|
25.09
|
24.44
|
24,430
|
|
|
5/21/2018
|
+0.65 / +2.69%
|
25.40
|
25.40
|
22.85
|
24.85
|
24.63
|
24.00
|
150
|
|
|
5/18/2018
|
-0.60 / -2.42%
|
24.80
|
25.00
|
24.20
|
24.20
|
24.90
|
23.38
|
15,140
|
|
|
5/17/2018
|
-0.05 / -0.20%
|
24.60
|
24.80
|
24.50
|
24.80
|
24.68
|
23.96
|
4,430
|
|
|
5/16/2018
|
-0.05 / -0.20%
|
24.20
|
25.00
|
23.50
|
24.85
|
25.00
|
24.00
|
360
|
|
|
5/15/2018
|
+0.75 / +3.11%
|
25.00
|
25.50
|
24.00
|
24.90
|
24.42
|
24.05
|
8,640
|
|
|
5/14/2018
|
-0.45 / -1.83%
|
24.00
|
25.00
|
24.00
|
24.15
|
24.14
|
23.33
|
290
|
|
|
5/11/2018
|
0.00 / 0.00%
|
24.00
|
24.60
|
24.00
|
24.60
|
24.25
|
23.76
|
3,340
|
|
|
5/10/2018
|
-0.40 / -1.60%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
23.76
|
10
|
|
|
5/9/2018
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
24.15
|
6,060
|
|
|
5/8/2018
|
-0.40 / -1.57%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.50
|
24.15
|
220
|
|
|
5/7/2018
|
0.00 / 0.00%
|
25.50
|
25.50
|
24.50
|
25.40
|
24.67
|
24.54
|
7,660
|
|
|
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
|
|
|