|
Closing price on 1/9/2017
|
|
| Open |
46.00 |
| High |
46.40 |
| Low |
45.10 |
| Volume |
5,000 |
| Split-adjusted Price |
42.23 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2017
|
+1.20 / +2.66%
|
46.00
|
46.40
|
45.10
|
46.30
|
45.60
|
42.23
|
5,000
|
|
|
1/6/2017
|
0.00 / 0.00%
|
45.10
|
46.50
|
45.00
|
45.10
|
45.53
|
41.14
|
8,060
|
|
|
1/5/2017
|
-2.00 / -4.25%
|
44.80
|
48.50
|
44.80
|
45.10
|
45.65
|
41.14
|
11,260
|
|
|
1/4/2017
|
-0.10 / -0.21%
|
47.20
|
47.40
|
47.10
|
47.10
|
47.13
|
42.96
|
1,570
|
|
|
1/3/2017
|
-0.30 / -0.63%
|
48.40
|
48.40
|
47.20
|
47.20
|
47.47
|
43.05
|
8,110
|
|
|
12/30/2016
|
+0.50 / +1.06%
|
46.60
|
48.10
|
46.20
|
47.50
|
46.85
|
43.33
|
3,650
|
|
|
12/29/2016
|
-2.50 / -5.05%
|
49.50
|
51.40
|
46.05
|
47.00
|
47.96
|
42.87
|
10,050
|
|
|
12/28/2016
|
-1.00 / -1.98%
|
50.20
|
52.00
|
48.00
|
49.50
|
49.46
|
45.15
|
4,720
|
|
|
12/27/2016
|
-3.30 / -6.13%
|
52.70
|
53.80
|
50.50
|
50.50
|
51.60
|
46.06
|
4,380
|
|
|
12/26/2016
|
-0.20 / -0.37%
|
54.00
|
54.00
|
53.00
|
53.80
|
53.70
|
49.07
|
400
|
|
|
12/23/2016
|
-0.40 / -0.74%
|
52.00
|
55.30
|
52.00
|
54.00
|
52.79
|
49.26
|
3,050
|
|
|
12/22/2016
|
+1.50 / +2.84%
|
52.00
|
54.50
|
52.00
|
54.40
|
54.16
|
49.62
|
7,460
|
|
|
12/21/2016
|
+0.70 / +1.34%
|
53.00
|
53.00
|
52.00
|
52.90
|
52.61
|
48.25
|
5,170
|
|
|
12/20/2016
|
+3.40 / +6.97%
|
48.60
|
52.20
|
48.50
|
52.20
|
51.65
|
47.61
|
30,840
|
|
|
12/19/2016
|
-0.40 / -0.81%
|
49.00
|
49.00
|
48.00
|
48.80
|
48.69
|
44.51
|
4,730
|
|
|
12/16/2016
|
-2.80 / -5.38%
|
51.00
|
51.00
|
48.40
|
49.20
|
49.27
|
44.88
|
19,890
|
|
|
12/15/2016
|
-1.00 / -1.89%
|
52.10
|
52.10
|
50.50
|
52.00
|
51.50
|
47.43
|
5,320
|
|
|
12/14/2016
|
+0.40 / +0.76%
|
52.80
|
53.50
|
52.00
|
53.00
|
53.07
|
48.34
|
10,610
|
|
|
12/13/2016
|
+1.10 / +2.14%
|
51.50
|
52.60
|
51.50
|
52.60
|
52.09
|
47.98
|
11,730
|
|
|
12/12/2016
|
-0.20 / -0.39%
|
53.00
|
53.00
|
49.00
|
51.50
|
51.39
|
46.97
|
12,200
|
|
|
12/9/2016
|
-3.80 / -6.85%
|
53.50
|
55.50
|
51.70
|
51.70
|
52.01
|
47.16
|
21,840
|
|
|
12/8/2016
|
-2.00 / -3.48%
|
55.20
|
58.50
|
53.50
|
55.50
|
54.49
|
50.62
|
19,840
|
|
|
12/7/2016
|
-0.20 / -0.35%
|
54.70
|
57.70
|
53.70
|
57.50
|
54.50
|
52.45
|
19,760
|
|
|
12/6/2016
|
-4.30 / -6.94%
|
62.00
|
62.00
|
57.70
|
57.70
|
58.62
|
52.63
|
26,560
|
|
|
12/5/2016
|
+1.70 / +2.82%
|
62.00
|
62.50
|
60.50
|
62.00
|
61.47
|
56.55
|
21,230
|
|
|
12/2/2016
|
0.00 / 0.00%
|
62.00
|
62.00
|
59.40
|
60.30
|
60.21
|
55.00
|
16,360
|
|
|
12/1/2016
|
-0.20 / -0.33%
|
61.00
|
61.50
|
59.00
|
60.30
|
60.07
|
55.00
|
18,910
|
|
|
11/30/2016
|
+0.50 / +0.83%
|
60.00
|
61.50
|
60.00
|
60.50
|
60.19
|
55.18
|
12,660
|
|
|
11/29/2016
|
+1.90 / +3.27%
|
60.50
|
60.50
|
58.20
|
60.00
|
59.76
|
54.73
|
11,630
|
|
|
11/28/2016
|
-3.90 / -6.29%
|
65.00
|
65.00
|
58.00
|
58.10
|
61.05
|
52.99
|
41,870
|
|
|