|
Closing price on 11/22/2016
|
|
| Open |
65.10 |
| High |
68.00 |
| Low |
65.00 |
| Volume |
44,070 |
| Split-adjusted Price |
59.47 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2016
|
+0.20 / +0.31%
|
65.10
|
68.00
|
65.00
|
65.20
|
66.01
|
59.47
|
44,070
|
|
|
11/21/2016
|
+0.40 / +0.62%
|
66.00
|
66.00
|
64.60
|
65.00
|
64.95
|
59.29
|
25,050
|
|
|
11/18/2016
|
+0.40 / +0.62%
|
67.40
|
68.00
|
64.00
|
64.60
|
65.55
|
58.92
|
14,920
|
|
|
11/17/2016
|
+0.70 / +1.10%
|
61.00
|
65.00
|
61.00
|
64.20
|
63.64
|
58.56
|
14,770
|
|
|
11/16/2016
|
-4.50 / -6.62%
|
65.10
|
67.80
|
63.50
|
63.50
|
64.89
|
57.92
|
39,760
|
|
|
11/15/2016
|
-3.00 / -4.23%
|
69.80
|
72.00
|
67.00
|
68.00
|
68.86
|
62.03
|
16,090
|
|
|
11/14/2016
|
-1.50 / -2.07%
|
67.60
|
73.00
|
67.60
|
71.00
|
70.17
|
64.76
|
19,040
|
|
|
11/11/2016
|
+0.60 / +0.83%
|
71.90
|
76.10
|
67.00
|
72.50
|
73.54
|
66.13
|
33,940
|
|
|
11/10/2016
|
+4.70 / +6.99%
|
71.90
|
71.90
|
71.30
|
71.90
|
71.84
|
65.58
|
51,850
|
|
|
11/9/2016
|
+3.10 / +4.84%
|
67.00
|
67.50
|
64.20
|
67.20
|
66.18
|
61.30
|
25,540
|
|
|
11/8/2016
|
+4.10 / +6.83%
|
60.00
|
64.20
|
59.80
|
64.10
|
62.85
|
58.47
|
46,810
|
|
|
11/7/2016
|
+1.30 / +2.21%
|
58.70
|
60.00
|
58.00
|
60.00
|
58.62
|
54.73
|
6,670
|
|
|
11/4/2016
|
+3.80 / +6.92%
|
55.00
|
58.70
|
55.00
|
58.70
|
56.78
|
53.54
|
6,780
|
|
|
11/3/2016
|
-2.50 / -4.36%
|
57.50
|
57.50
|
54.20
|
54.90
|
55.30
|
50.08
|
4,810
|
|
|
11/2/2016
|
-0.40 / -0.69%
|
57.80
|
58.00
|
57.40
|
57.40
|
57.54
|
52.36
|
3,910
|
|
|
11/1/2016
|
+0.60 / +1.05%
|
58.60
|
58.60
|
57.80
|
57.80
|
58.15
|
52.72
|
2,700
|
|
|
10/31/2016
|
+3.20 / +5.93%
|
57.70
|
57.70
|
54.00
|
57.20
|
56.62
|
52.17
|
6,570
|
|
|
10/28/2016
|
+3.00 / +5.88%
|
52.00
|
54.50
|
52.00
|
54.00
|
53.18
|
49.26
|
2,670
|
|
|
10/27/2016
|
0.00 / 0.00%
|
48.60
|
51.00
|
48.50
|
51.00
|
48.57
|
46.52
|
350
|
|
|
10/26/2016
|
-0.40 / -0.78%
|
51.00
|
52.00
|
48.10
|
51.00
|
48.88
|
46.52
|
1,780
|
|
|
10/25/2016
|
+2.90 / +5.98%
|
51.40
|
51.40
|
51.40
|
51.40
|
51.40
|
46.88
|
10
|
|
|
10/24/2016
|
-2.90 / -5.64%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
44.24
|
1,000
|
|
|
10/21/2016
|
+3.00 / +6.20%
|
51.40
|
51.50
|
51.40
|
51.40
|
51.43
|
46.88
|
1,620
|
|
|
10/20/2016
|
-3.40 / -6.56%
|
51.00
|
52.00
|
48.40
|
48.40
|
48.71
|
44.15
|
5,810
|
|
|
10/19/2016
|
-0.20 / -0.38%
|
49.50
|
51.80
|
49.50
|
51.80
|
50.60
|
47.25
|
830
|
|
|
10/18/2016
|
+3.00 / +6.12%
|
49.00
|
52.40
|
49.00
|
52.00
|
49.15
|
47.43
|
590
|
|
|
10/17/2016
|
-2.30 / -4.48%
|
51.50
|
51.50
|
49.00
|
49.00
|
49.45
|
44.69
|
3,620
|
|
|
10/14/2016
|
-0.60 / -1.16%
|
49.60
|
51.40
|
49.60
|
51.30
|
50.43
|
46.79
|
1,220
|
|
|
10/13/2016
|
-0.10 / -0.19%
|
49.50
|
52.90
|
49.50
|
51.90
|
50.23
|
47.34
|
2,190
|
|
|
10/12/2016
|
-0.50 / -0.95%
|
52.50
|
55.00
|
49.00
|
52.00
|
50.39
|
47.43
|
2,560
|
|
|