|
Closing price on 9/12/2019
|
|
| Open |
29.60 |
| High |
30.30 |
| Low |
29.55 |
| Volume |
260 |
| Split-adjusted Price |
28.59 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2019
|
+0.05 / +0.17%
|
29.60
|
30.30
|
29.55
|
29.60
|
29.76
|
28.59
|
260
|
|
|
9/11/2019
|
+0.40 / +1.37%
|
29.00
|
30.05
|
28.50
|
29.55
|
29.62
|
28.54
|
8,340
|
|
|
9/10/2019
|
+0.95 / +3.37%
|
28.20
|
29.15
|
27.95
|
29.15
|
28.11
|
28.16
|
17,360
|
|
|
9/9/2019
|
-1.50 / -5.05%
|
29.45
|
29.45
|
28.20
|
28.20
|
28.83
|
27.24
|
220
|
|
|
9/6/2019
|
-0.40 / -1.33%
|
28.50
|
29.70
|
28.30
|
29.70
|
28.57
|
28.69
|
1,260
|
|
|
9/5/2019
|
+0.35 / +1.18%
|
29.00
|
30.10
|
28.00
|
30.10
|
28.32
|
29.08
|
4,590
|
|
|
9/4/2019
|
+0.45 / +1.54%
|
29.40
|
29.85
|
28.00
|
29.75
|
28.28
|
28.74
|
3,430
|
|
|
9/3/2019
|
-2.20 / -6.98%
|
31.40
|
31.40
|
29.30
|
29.30
|
29.65
|
28.30
|
6,240
|
|
|
8/30/2019
|
-2.35 / -6.94%
|
31.80
|
32.00
|
31.50
|
31.50
|
31.68
|
30.43
|
4,040
|
|
|
8/29/2019
|
-0.15 / -0.44%
|
32.25
|
33.85
|
31.80
|
33.85
|
32.06
|
32.70
|
7,080
|
|
|
8/28/2019
|
0.00 / 0.00%
|
34.00
|
34.10
|
32.00
|
34.00
|
33.59
|
32.84
|
8,990
|
|
|
8/27/2019
|
+1.40 / +4.29%
|
32.60
|
34.00
|
31.00
|
34.00
|
31.73
|
32.84
|
3,750
|
|
|
8/26/2019
|
-2.30 / -6.59%
|
33.50
|
33.50
|
32.50
|
32.60
|
33.03
|
31.49
|
1,700
|
|
|
8/23/2019
|
+1.90 / +5.76%
|
34.10
|
34.90
|
32.30
|
34.90
|
33.08
|
33.71
|
5,260
|
|
|
8/22/2019
|
-1.10 / -3.23%
|
34.10
|
35.00
|
32.00
|
33.00
|
33.12
|
31.88
|
3,110
|
|
|
8/21/2019
|
-1.85 / -5.15%
|
35.80
|
35.80
|
34.10
|
34.10
|
34.95
|
32.94
|
270
|
|
|
8/20/2019
|
-0.05 / -0.14%
|
34.00
|
35.95
|
34.00
|
35.95
|
35.20
|
34.73
|
1,960
|
|
|
8/19/2019
|
+0.75 / +2.13%
|
35.00
|
36.00
|
35.00
|
36.00
|
35.38
|
34.77
|
1,300
|
|
|
8/16/2019
|
+2.30 / +6.98%
|
35.00
|
35.25
|
32.00
|
35.25
|
34.05
|
34.05
|
6,020
|
|
|
8/15/2019
|
-0.05 / -0.15%
|
32.00
|
32.95
|
32.00
|
32.95
|
32.48
|
31.83
|
570
|
|
|
8/14/2019
|
+0.65 / +2.01%
|
33.70
|
33.70
|
31.50
|
33.00
|
32.10
|
31.88
|
2,430
|
|
|
8/13/2019
|
+1.00 / +3.19%
|
31.35
|
32.70
|
31.25
|
32.35
|
31.65
|
31.25
|
10,110
|
|
|
8/12/2019
|
+1.25 / +4.15%
|
31.35
|
31.35
|
31.35
|
31.35
|
31.35
|
30.28
|
10
|
|
|
8/9/2019
|
-1.60 / -5.05%
|
30.05
|
31.55
|
30.00
|
30.10
|
30.24
|
29.08
|
6,250
|
|
|
8/8/2019
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
30.62
|
0
|
|
|
8/7/2019
|
-0.30 / -0.94%
|
31.00
|
31.70
|
30.10
|
31.70
|
30.68
|
30.62
|
880
|
|
|
8/6/2019
|
+0.20 / +0.63%
|
31.80
|
32.00
|
31.80
|
32.00
|
32.00
|
30.91
|
1,000
|
|
|
8/5/2019
|
+0.20 / +0.63%
|
31.00
|
31.95
|
30.10
|
31.80
|
31.59
|
30.72
|
4,400
|
|
|
8/2/2019
|
-0.05 / -0.16%
|
31.85
|
31.85
|
31.60
|
31.60
|
31.73
|
30.52
|
350
|
|
|
8/1/2019
|
+1.65 / +5.50%
|
31.65
|
31.65
|
31.65
|
31.65
|
31.65
|
30.57
|
20
|
|
|