|
Closing price on 8/15/2018
|
|
| Open |
23.55 |
| High |
23.55 |
| Low |
22.55 |
| Volume |
4,490 |
| Split-adjusted Price |
21.78 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2018
|
-1.20 / -5.05%
|
23.55
|
23.55
|
22.55
|
22.55
|
22.94
|
21.78
|
4,490
|
|
|
8/14/2018
|
+0.95 / +4.17%
|
24.00
|
24.00
|
22.70
|
23.75
|
23.41
|
22.94
|
4,100
|
|
|
8/13/2018
|
-1.45 / -5.98%
|
22.80
|
24.10
|
22.80
|
22.80
|
22.92
|
22.02
|
480
|
|
|
8/10/2018
|
+0.60 / +2.54%
|
23.60
|
24.25
|
23.60
|
24.25
|
24.00
|
23.42
|
4,000
|
|
|
8/9/2018
|
+0.65 / +2.83%
|
23.70
|
23.70
|
23.65
|
23.65
|
23.68
|
22.84
|
30
|
|
|
8/8/2018
|
-0.80 / -3.36%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
22.22
|
500
|
|
|
8/7/2018
|
-0.05 / -0.21%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.40
|
22.99
|
100
|
|
|
8/6/2018
|
-0.10 / -0.42%
|
23.85
|
23.85
|
23.85
|
23.85
|
23.85
|
23.04
|
10
|
|
|
8/3/2018
|
+1.15 / +5.04%
|
24.20
|
24.20
|
23.95
|
23.95
|
24.08
|
23.13
|
810
|
|
|
8/2/2018
|
-1.35 / -5.59%
|
24.00
|
24.00
|
22.80
|
22.80
|
23.40
|
22.02
|
100
|
|
|
8/1/2018
|
+1.15 / +5.00%
|
24.30
|
24.30
|
23.00
|
24.15
|
23.94
|
23.33
|
870
|
|
|
7/31/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
22.22
|
2,100
|
|
|
7/30/2018
|
-1.30 / -5.35%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
22.22
|
34,620
|
|
|
7/27/2018
|
+0.80 / +3.40%
|
23.50
|
24.30
|
22.70
|
24.30
|
23.57
|
23.47
|
1,400
|
|
|
7/26/2018
|
+0.40 / +1.73%
|
22.50
|
23.50
|
22.50
|
23.50
|
23.33
|
22.70
|
900
|
|
|
7/25/2018
|
-1.30 / -5.33%
|
24.30
|
24.30
|
23.10
|
23.10
|
23.30
|
22.31
|
1,030
|
|
|
7/24/2018
|
+0.40 / +1.67%
|
24.00
|
24.40
|
23.20
|
24.40
|
23.90
|
23.57
|
4,310
|
|
|
7/23/2018
|
+0.30 / +1.27%
|
24.00
|
24.60
|
23.50
|
24.00
|
24.18
|
23.18
|
2,730
|
|
|
7/20/2018
|
-0.50 / -2.07%
|
25.00
|
25.20
|
23.50
|
23.70
|
24.35
|
22.89
|
1,150
|
|
|
7/19/2018
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
23.38
|
920
|
|
|
7/18/2018
|
+0.90 / +3.86%
|
24.90
|
24.90
|
23.00
|
24.20
|
23.25
|
23.38
|
4,560
|
|
|
7/17/2018
|
-1.40 / -5.67%
|
23.30
|
24.70
|
23.30
|
23.30
|
23.73
|
22.51
|
590
|
|
|
7/16/2018
|
-0.30 / -1.20%
|
23.30
|
25.50
|
23.30
|
24.70
|
23.57
|
23.86
|
2,800
|
|
|
7/13/2018
|
+0.30 / +1.21%
|
24.70
|
25.00
|
24.70
|
25.00
|
24.85
|
24.15
|
300
|
|
|
7/12/2018
|
+1.20 / +5.11%
|
23.50
|
24.70
|
23.50
|
24.70
|
23.81
|
23.86
|
210
|
|
|
7/11/2018
|
-0.65 / -2.69%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.58
|
22.70
|
4,240
|
|
|
7/10/2018
|
0.00 / 0.00%
|
24.15
|
24.15
|
24.15
|
24.15
|
24.15
|
23.33
|
0
|
|
|
7/9/2018
|
+0.35 / +1.47%
|
23.80
|
24.15
|
23.80
|
24.15
|
24.01
|
23.33
|
5,290
|
|
|
7/6/2018
|
0.00 / 0.00%
|
24.00
|
24.70
|
23.80
|
23.80
|
23.97
|
22.99
|
6,800
|
|
|
7/5/2018
|
-1.00 / -4.03%
|
25.90
|
25.90
|
23.50
|
23.80
|
23.95
|
22.99
|
2,630
|
|
|