|
Closing price on 6/25/2019
|
|
| Open |
32.00 |
| High |
33.15 |
| Low |
32.00 |
| Volume |
13,150 |
| Split-adjusted Price |
32.02 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2019
|
+0.15 / +0.45%
|
32.00
|
33.15
|
32.00
|
33.15
|
32.78
|
32.02
|
13,150
|
|
|
6/24/2019
|
+2.00 / +6.45%
|
30.60
|
33.00
|
30.00
|
33.00
|
31.08
|
31.88
|
3,700
|
|
|
6/21/2019
|
+0.30 / +0.98%
|
31.00
|
31.90
|
31.00
|
31.00
|
31.23
|
29.94
|
2,100
|
|
|
6/20/2019
|
-0.30 / -0.97%
|
31.00
|
32.00
|
30.70
|
30.70
|
31.59
|
29.65
|
4,780
|
|
|
6/19/2019
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
29.94
|
0
|
|
|
6/18/2019
|
+0.70 / +2.31%
|
29.80
|
31.00
|
29.80
|
31.00
|
30.56
|
29.94
|
7,100
|
|
|
6/17/2019
|
+1.95 / +6.88%
|
28.30
|
30.30
|
26.50
|
30.30
|
28.71
|
29.27
|
9,960
|
|
|
6/14/2019
|
+1.85 / +6.98%
|
26.50
|
28.35
|
26.50
|
28.35
|
27.21
|
27.38
|
17,860
|
|
|
6/13/2019
|
-0.50 / -1.85%
|
25.50
|
26.50
|
25.20
|
26.50
|
25.44
|
25.60
|
4,010
|
|
|
6/12/2019
|
+0.60 / +2.27%
|
26.40
|
27.40
|
25.50
|
27.00
|
27.08
|
26.08
|
17,540
|
|
|
6/11/2019
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
25.50
|
0
|
|
|
6/10/2019
|
+0.90 / +3.53%
|
25.60
|
26.40
|
25.60
|
26.40
|
26.00
|
25.50
|
4,000
|
|
|
6/7/2019
|
-1.70 / -6.25%
|
25.35
|
26.00
|
25.35
|
25.50
|
25.49
|
24.63
|
5,060
|
|
|
6/6/2019
|
+1.25 / +4.82%
|
27.45
|
27.45
|
25.00
|
27.20
|
25.45
|
26.27
|
550
|
|
|
6/5/2019
|
0.00 / 0.00%
|
27.70
|
27.70
|
25.95
|
25.95
|
26.83
|
25.07
|
210
|
|
|
6/4/2019
|
-0.50 / -1.89%
|
26.50
|
26.50
|
25.50
|
25.95
|
25.64
|
25.07
|
1,560
|
|
|
6/3/2019
|
+1.40 / +5.59%
|
26.35
|
26.45
|
24.95
|
26.45
|
25.71
|
25.55
|
700
|
|
|
5/31/2019
|
-1.55 / -5.83%
|
25.05
|
25.05
|
25.05
|
25.05
|
25.05
|
24.20
|
200
|
|
|
5/30/2019
|
+1.60 / +6.40%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
25.69
|
10
|
|
|
5/29/2019
|
0.00 / 0.00%
|
26.75
|
26.75
|
25.00
|
25.00
|
25.88
|
24.15
|
1,010
|
|
|
5/28/2019
|
+0.65 / +2.67%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.00
|
24.15
|
280
|
|
|
5/27/2019
|
-1.50 / -5.80%
|
26.20
|
26.20
|
24.35
|
24.35
|
24.39
|
23.52
|
820
|
|
|
5/24/2019
|
-0.35 / -1.34%
|
26.00
|
26.50
|
25.85
|
25.85
|
26.14
|
24.97
|
10,330
|
|
|
5/23/2019
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
25.31
|
10
|
|
|
5/22/2019
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
25.31
|
900
|
|
|
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
|
|
|