Schwab US Dividend Equity ETF (NY: SCHD )

79.12 +1.21 (+1.55%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 45.77 45.94 45.77 45.85 415,501 +0.10(+0.22%)
Jul 28, 2017 45.89 45.95 45.48 45.75 398,377 -0.22(-0.48%)
Jul 27, 2017 45.71 45.97 45.71 45.97 303,569 +0.37(+0.81%)
Jul 26, 2017 45.64 45.64 45.56 45.60 417,958 +0.08(+0.18%)
Jul 25, 2017 45.46 45.57 45.40 45.52 765,069 +0.24(+0.53%)
Jul 24, 2017 45.53 45.53 45.28 45.28 663,427 -0.28(-0.61%)
Jul 21, 2017 45.45 45.56 45.32 45.56 429,972 -0.06(-0.13%)
Jul 20, 2017 45.64 45.68 45.51 45.62 407,638 +0.00(+0.00%)
Jul 19, 2017 45.51 45.64 45.46 45.62 359,185 +0.15(+0.33%)
Jul 18, 2017 45.46 45.51 45.36 45.47 380,520 -0.07(-0.15%)
Jul 17, 2017 45.54 45.58 45.49 45.54 379,985 -0.02(-0.04%)
Jul 14, 2017 45.37 45.61 45.37 45.56 274,158 +0.26(+0.57%)
Jul 13, 2017 45.29 45.32 45.20 45.30 421,732 +0.04(+0.09%)
Jul 12, 2017 45.16 45.34 45.16 45.26 401,159 +0.30(+0.67%)
Jul 11, 2017 45.00 45.02 44.75 44.96 397,021 -0.04(-0.09%)
Jul 10, 2017 45.09 45.12 45.00 45.00 405,527 -0.10(-0.22%)
Jul 07, 2017 44.97 45.15 44.94 45.10 414,141 +0.20(+0.45%)
Jul 06, 2017 45.12 45.12 44.86 44.90 384,215 -0.34(-0.75%)
Jul 05, 2017 45.25 45.26 45.11 45.24 459,334 +0.03(+0.07%)
Jul 03, 2017 45.21 45.37 45.20 45.21 226,803 +0.11(+0.24%)
Jun 30, 2017 45.13 45.25 45.03 45.10 348,349 +0.14(+0.31%)
Jun 29, 2017 45.38 45.39 44.76 44.96 674,103 -0.47(-1.03%)
Jun 28, 2017 45.38 45.51 45.33 45.43 370,990 +0.20(+0.44%)
Jun 27, 2017 45.50 45.53 45.21 45.23 1,130,850 -0.31(-0.68%)
Jun 26, 2017 45.66 45.76 45.54 45.54 622,358 -0.04(-0.09%)
Jun 23, 2017 45.48 45.62 45.42 45.58 357,296 +0.09(+0.20%)
Jun 22, 2017 45.55 45.59 45.45 45.49 499,664 -0.05(-0.11%)
Jun 21, 2017 45.76 45.76 45.48 45.54 414,487 -0.18(-0.39%)
Jun 20, 2017 45.91 45.92 45.69 45.72 328,577 -0.25(-0.54%)
Jun 19, 2017 45.87 45.97 45.76 45.97 511,892 -0.08(-0.17%)
Jun 16, 2017 45.97 46.05 45.76 46.05 366,768 +0.08(+0.17%)
Jun 15, 2017 45.77 46.01 45.70 45.97 463,818 -0.01(-0.02%)
Jun 14, 2017 45.99 46.06 45.80 45.98 417,472 +0.06(+0.13%)
Jun 13, 2017 45.84 45.94 45.76 45.92 425,686 +0.14(+0.31%)
Jun 12, 2017 45.66 45.81 45.66 45.78 421,713 +0.08(+0.18%)
Jun 09, 2017 45.64 45.73 45.46 45.70 456,778 +0.10(+0.22%)
Jun 08, 2017 45.64 45.70 45.48 45.60 337,870 -0.03(-0.07%)
Jun 07, 2017 45.69 45.72 45.51 45.63 293,997 -0.04(-0.09%)
Jun 06, 2017 45.71 45.77 45.63 45.67 369,286 -0.13(-0.28%)
Jun 05, 2017 45.76 45.84 45.71 45.80 415,086 +0.02(+0.04%)
Jun 02, 2017 45.77 45.82 45.65 45.78 275,053 +0.08(+0.18%)
Jun 01, 2017 45.50 45.70 45.40 45.70 558,155 +0.23(+0.51%)
May 31, 2017 45.44 45.48 45.34 45.47 317,399 +0.13(+0.29%)
May 30, 2017 45.19 45.36 45.14 45.34 320,901 +0.11(+0.24%)
May 26, 2017 45.22 45.27 45.18 45.23 232,407 -0.02(-0.04%)
May 25, 2017 45.11 45.30 45.01 45.25 399,575 +0.30(+0.67%)
May 24, 2017 44.89 45.00 44.85 44.95 474,240 +0.09(+0.20%)
May 23, 2017 44.91 44.94 44.82 44.86 316,916 -0.03(-0.07%)
May 22, 2017 44.76 44.90 44.76 44.89 373,966 +0.23(+0.52%)
May 19, 2017 44.43 44.74 44.37 44.66 337,111 +0.34(+0.77%)
May 18, 2017 44.23 44.49 44.12 44.32 843,544 +0.05(+0.11%)
May 17, 2017 44.58 44.67 44.24 44.27 1,020,266 -0.55(-1.23%)
May 16, 2017 44.84 44.88 44.74 44.82 341,213 +0.04(+0.09%)
May 15, 2017 44.62 44.78 44.62 44.78 399,255 +0.24(+0.54%)
May 12, 2017 44.57 44.62 44.52 44.54 313,446 -0.08(-0.18%)
May 11, 2017 44.68 44.69 44.43 44.62 478,792 -0.19(-0.42%)
May 10, 2017 44.76 44.82 44.72 44.81 369,734 +0.03(+0.07%)
May 09, 2017 44.84 44.85 44.71 44.78 409,046 -0.04(-0.09%)
May 08, 2017 44.80 44.86 44.76 44.82 1,183,204 -0.05(-0.11%)
May 05, 2017 44.72 44.87 44.63 44.87 299,034 +0.16(+0.36%)
May 04, 2017 44.72 44.74 44.54 44.71 310,959 +0.04(+0.09%)
May 03, 2017 44.64 44.69 44.49 44.67 457,839 +0.03(+0.07%)
May 02, 2017 44.63 44.67 44.56 44.64 471,225 +0.02(+0.04%)
May 01, 2017 44.75 44.75 44.57 44.62 381,225 -0.07(-0.16%)
Apr 28, 2017 44.86 44.86 44.61 44.69 449,694 -0.21(-0.47%)
Apr 27, 2017 44.93 44.95 44.76 44.90 355,232 +0.03(+0.07%)
Apr 26, 2017 44.93 45.02 44.84 44.87 465,619 -0.10(-0.22%)
Apr 25, 2017 44.87 45.01 44.84 44.97 484,841 +0.24(+0.54%)
Apr 24, 2017 44.68 44.78 44.62 44.73 539,146 +0.39(+0.88%)
Apr 21, 2017 44.29 44.39 44.22 44.34 391,313 -0.07(-0.16%)
Apr 20, 2017 44.25 44.50 44.19 44.41 300,542 +0.22(+0.50%)
Apr 19, 2017 44.41 44.44 44.13 44.19 456,871 -0.18(-0.41%)
Apr 18, 2017 44.25 44.42 44.15 44.37 549,497 -0.01(-0.02%)
Apr 17, 2017 44.18 44.38 44.16 44.38 480,853 +0.29(+0.66%)
Apr 13, 2017 44.30 44.37 44.07 44.09 523,874 -0.27(-0.61%)
Apr 12, 2017 44.45 44.49 44.30 44.36 453,434 -0.13(-0.29%)
Apr 11, 2017 44.44 44.49 44.18 44.49 607,797 +0.01(+0.02%)
Apr 10, 2017 44.50 44.64 44.37 44.48 470,928 +0.00(+0.00%)
Apr 07, 2017 44.47 44.59 44.41 44.48 562,471 +0.02(+0.04%)
Apr 06, 2017 44.48 44.58 44.40 44.46 433,952 +0.02(+0.05%)
Apr 05, 2017 44.65 44.89 44.42 44.44 602,798 -0.12(-0.27%)
Apr 04, 2017 44.44 44.56 44.37 44.56 1,519,536 +0.11(+0.25%)
Apr 03, 2017 44.60 44.63 44.30 44.45 766,333 -0.13(-0.29%)
Mar 31, 2017 44.60 44.72 44.56 44.58 441,419 -0.04(-0.09%)
Mar 30, 2017 44.54 44.70 44.48 44.62 519,530 +0.06(+0.13%)
Mar 29, 2017 44.52 44.59 44.44 44.56 869,788 -0.01(-0.02%)
Mar 28, 2017 44.28 44.63 44.21 44.57 860,707 +0.23(+0.52%)
Mar 27, 2017 44.16 44.38 44.11 44.34 952,709 -0.04(-0.09%)
Mar 24, 2017 44.55 44.57 44.25 44.38 536,853 -0.10(-0.22%)
Mar 23, 2017 44.50 44.69 44.41 44.48 451,268 -0.06(-0.13%)
Mar 22, 2017 44.51 44.58 44.33 44.54 1,027,597 +0.04(+0.09%)
Mar 21, 2017 44.97 45.00 44.46 44.50 693,404 -0.34(-0.77%)
Mar 20, 2017 44.89 44.93 44.73 44.84 377,352 -0.38(-0.83%)
Mar 17, 2017 45.21 45.36 45.20 45.22 552,422 +0.03(+0.07%)
Mar 16, 2017 45.25 45.30 45.09 45.19 358,525 -0.04(-0.09%)
Mar 15, 2017 44.94 45.33 44.90 45.23 482,261 +0.34(+0.76%)
Mar 14, 2017 44.94 44.94 44.80 44.89 378,919 -0.14(-0.31%)
Mar 13, 2017 45.05 45.09 44.92 45.03 366,291 -0.02(-0.04%)
Mar 10, 2017 45.08 45.13 44.90 45.05 438,489 +0.18(+0.40%)
Mar 09, 2017 44.82 44.89 44.69 44.87 491,064 +0.02(+0.04%)
Mar 08, 2017 44.90 44.96 44.80 44.85 472,196 -0.05(-0.11%)
Mar 07, 2017 44.95 45.05 44.88 44.90 416,123 -0.14(-0.31%)
Mar 06, 2017 44.97 45.07 44.76 45.04 575,287 -0.07(-0.16%)
Mar 03, 2017 45.17 45.17 44.99 45.11 557,358 -0.05(-0.11%)
Mar 02, 2017 45.29 45.29 45.13 45.16 670,565 -0.15(-0.33%)
Mar 01, 2017 45.05 45.38 45.02 45.31 638,126 +0.47(+1.05%)
Feb 28, 2017 44.87 44.92 44.76 44.84 523,705 -0.17(-0.38%)
Feb 27, 2017 45.00 45.03 44.89 45.01 439,543 +0.01(+0.02%)
Feb 24, 2017 44.79 45.00 44.75 45.00 357,191 +0.12(+0.27%)
Feb 23, 2017 44.82 44.94 44.71 44.88 396,054 +0.19(+0.43%)
Feb 22, 2017 44.66 44.77 44.49 44.69 477,259 -0.04(-0.09%)
Feb 21, 2017 44.59 44.78 44.55 44.73 579,779 +0.24(+0.54%)
Feb 17, 2017 44.49 44.49 44.49 0 +0.06(+0.14%)
Feb 16, 2017 44.35 44.43 44.28 44.43 498,607 +0.08(+0.18%)
Feb 15, 2017 44.08 44.37 44.05 44.35 466,749 +0.25(+0.57%)
Feb 14, 2017 43.99 44.10 43.85 44.10 489,567 +0.09(+0.20%)
Feb 13, 2017 43.91 44.07 43.87 44.01 476,136 +0.22(+0.50%)
Feb 10, 2017 43.74 43.85 43.69 43.79 642,356 +0.10(+0.23%)
Feb 09, 2017 43.54 43.79 43.52 43.69 474,989 +0.18(+0.41%)
Feb 08, 2017 43.56 43.42 43.51 294,833 +0.06(+0.14%)
Feb 07, 2017 43.46 43.55 43.38 43.45 460,441 +0.09(+0.21%)
Feb 06, 2017 43.39 43.42 43.28 43.36 548,096 -0.05(-0.12%)
Feb 03, 2017 43.35 43.46 43.28 43.41 478,011 +0.20(+0.46%)
Feb 02, 2017 43.10 43.22 43.05 43.21 659,809 +0.05(+0.12%)
Feb 01, 2017 43.37 43.38 43.05 43.16 550,171 -0.20(-0.46%)
Jan 31, 2017 43.45 43.48 43.21 43.36 754,870 -0.21(-0.48%)
Jan 30, 2017 43.69 43.75 43.42 43.57 578,918 -0.24(-0.55%)
Jan 27, 2017 43.83 43.88 43.76 43.81 403,251 +0.01(+0.02%)
Jan 26, 2017 43.91 43.91 43.74 43.80 592,852 -0.16(-0.36%)
Jan 25, 2017 43.87 44.00 43.80 43.96 941,269 +0.29(+0.66%)
Jan 24, 2017 43.36 43.72 43.36 43.67 482,683 +0.26(+0.60%)
Jan 23, 2017 43.50 43.52 43.27 43.41 568,784 -0.19(-0.44%)
Jan 20, 2017 43.51 43.72 43.47 43.60 512,389 +0.23(+0.53%)
Jan 19, 2017 43.54 43.58 43.27 43.37 437,412 -0.16(-0.37%)
Jan 18, 2017 43.54 43.59 43.45 43.53 338,479 +0.02(+0.05%)
Jan 17, 2017 43.45 43.59 43.39 43.51 655,017 +0.00(+0.00%)
Jan 13, 2017 43.51 43.51 43.51 0 +0.03(+0.07%)
Jan 12, 2017 43.50 43.51 43.20 43.48 643,014 -0.09(-0.21%)
Jan 11, 2017 43.45 43.58 43.36 43.57 455,340 +0.12(+0.28%)
Jan 10, 2017 43.60 43.66 43.44 43.45 620,984 -0.15(-0.34%)
Jan 09, 2017 43.77 43.77 43.59 43.60 557,870 -0.23(-0.52%)
Jan 06, 2017 43.84 43.90 43.61 43.83 504,182 +0.00(+0.00%)
Jan 05, 2017 43.82 43.86 43.69 43.83 549,205 -0.04(-0.09%)
Jan 04, 2017 43.88 43.95 43.82 43.87 1,419,356 +0.07(+0.16%)
Jan 03, 2017 43.80 43.89 43.56 43.80 725,698 +0.23(+0.53%)
Dec 30, 2016 43.57 43.57 43.57 0 -0.15(-0.34%)
Dec 29, 2016 43.71 43.78 43.67 43.72 640,915 +0.04(+0.09%)
Dec 28, 2016 44.04 44.04 43.65 43.68 515,369 -0.33(-0.75%)
Dec 27, 2016 44.01 44.08 43.98 44.01 833,552 +0.07(+0.16%)
Dec 23, 2016 43.94 43.94 43.94 0 +0.03(+0.07%)
Dec 22, 2016 43.96 43.96 43.83 43.91 494,031 -0.04(-0.09%)
Dec 21, 2016 44.03 44.10 43.95 43.95 1,014,852 -0.10(-0.23%)
Dec 20, 2016 44.03 44.07 43.94 44.05 505,377 +0.11(+0.25%)
Dec 19, 2016 43.77 43.98 43.77 43.94 547,937 -0.29(-0.66%)
Dec 16, 2016 44.32 44.36 44.09 44.23 548,344 +0.02(+0.05%)
Dec 15, 2016 44.05 44.37 44.02 44.21 594,707 +0.13(+0.29%)
Dec 14, 2016 44.52 44.61 43.98 44.08 762,649 -0.45(-1.01%)
Dec 13, 2016 44.43 44.63 44.35 44.53 558,555 +0.28(+0.63%)
Dec 12, 2016 44.09 44.27 44.09 44.25 614,629 +0.22(+0.50%)
Dec 09, 2016 43.85 44.06 43.82 44.03 610,918 +0.24(+0.55%)
Dec 08, 2016 43.77 43.90 43.66 43.79 629,852 +0.02(+0.05%)
Dec 07, 2016 43.18 43.78 43.10 43.77 603,813 +0.61(+1.41%)
Dec 06, 2016 43.08 43.16 42.99 43.16 790,530 +0.12(+0.28%)
Dec 05, 2016 43.04 43.14 42.95 43.04 608,327 +0.18(+0.42%)
Dec 02, 2016 42.72 42.91 42.72 42.86 393,615 +0.14(+0.33%)
Dec 01, 2016 43.08 43.08 42.64 42.72 741,794 -0.29(-0.67%)
Nov 30, 2016 43.26 43.27 43.01 43.01 551,941 -0.16(-0.37%)
Nov 29, 2016 43.16 43.25 43.04 43.17 471,243 -0.01(-0.02%)
Nov 28, 2016 43.21 43.29 43.12 43.18 561,928 -0.06(-0.14%)
Nov 25, 2016 43.12 43.25 43.12 43.24 398,492 +0.19(+0.44%)
Nov 23, 2016 43.05 43.05 43.05 0 +0.02(+0.05%)
Nov 22, 2016 42.92 43.08 42.91 43.03 1,010,530 +0.22(+0.51%)
Nov 21, 2016 42.62 42.81 42.62 42.81 1,487,599 +0.29(+0.68%)
Nov 18, 2016 42.60 42.60 42.45 42.52 413,785 -0.05(-0.12%)
Nov 17, 2016 42.55 42.62 42.49 42.57 490,024 +0.04(+0.09%)
Nov 16, 2016 42.57 42.61 42.42 42.53 435,241 +0.00(+0.00%)
Nov 15, 2016 42.33 42.53 42.29 42.53 455,993 +0.34(+0.81%)
Nov 14, 2016 42.37 42.39 42.09 42.19 562,126 -0.06(-0.14%)
Nov 11, 2016 42.17 42.30 42.06 42.25 748,710 -0.03(-0.07%)
Nov 10, 2016 42.53 42.53 42.08 42.28 910,715 -0.05(-0.12%)
Nov 09, 2016 41.54 42.52 41.50 42.33 1,290,562 +0.38(+0.91%)
Nov 08, 2016 41.72 42.07 41.68 41.95 593,355 +0.24(+0.58%)
Nov 07, 2016 41.47 41.72 41.41 41.71 605,741 +0.77(+1.88%)
Nov 04, 2016 41.08 41.17 40.94 40.94 579,892 -0.16(-0.39%)
Nov 03, 2016 41.31 41.31 41.03 41.10 573,864 -0.12(-0.28%)
Nov 02, 2016 41.34 41.43 41.16 41.22 692,017 -0.15(-0.37%)
Nov 01, 2016 41.68 41.72 41.17 41.37 552,551 -0.28(-0.67%)
Oct 31, 2016 41.70 41.75 41.62 41.65 397,904 +0.05(+0.12%)
Oct 28, 2016 41.60 41.84 41.44 41.60 503,338 +0.04(+0.10%)
Oct 27, 2016 41.81 41.82 41.55 41.56 507,748 -0.13(-0.31%)
Oct 26, 2016 41.51 41.81 41.47 41.69 479,596 +0.07(+0.17%)
Oct 25, 2016 41.64 41.75 41.59 41.62 527,374 +0.02(+0.05%)
Oct 24, 2016 41.56 41.67 41.50 41.60 341,419 +0.21(+0.51%)
Oct 21, 2016 41.31 41.45 41.24 41.39 654,007 +0.14(+0.34%)
Oct 20, 2016 41.32 41.37 41.12 41.25 442,430 -0.14(-0.34%)
Oct 19, 2016 41.50 41.50 41.32 41.39 473,908 -0.09(-0.22%)
Oct 18, 2016 41.68 41.68 41.47 41.48 418,351 +0.03(+0.07%)
Oct 17, 2016 41.54 41.60 41.43 41.45 408,023 -0.11(-0.26%)
Oct 14, 2016 41.61 41.79 41.54 41.56 444,355 +0.06(+0.14%)
Oct 13, 2016 41.25 41.62 41.18 41.50 731,009 -0.13(-0.31%)
Oct 12, 2016 41.60 41.72 41.44 41.63 503,410 +0.03(+0.07%)
Oct 11, 2016 41.99 41.99 41.40 41.60 656,557 -0.42(-1.00%)
Oct 10, 2016 42.15 42.25 41.98 42.02 523,827 +0.06(+0.14%)
Oct 07, 2016 42.12 42.12 41.76 41.96 422,766 -0.08(-0.19%)
Oct 06, 2016 41.97 42.09 41.79 42.04 533,045 +0.03(+0.07%)
Oct 05, 2016 41.99 42.11 41.95 42.01 537,813 +0.18(+0.43%)
Oct 04, 2016 42.22 42.22 41.72 41.83 6,291,428 -0.33(-0.77%)
Oct 03, 2016 42.25 42.25 42.06 42.16 499,213 -0.16(-0.37%)
Sep 30, 2016 42.19 42.47 42.14 42.31 656,844 +0.34(+0.81%)
Sep 29, 2016 42.17 42.24 41.81 41.97 419,318 -0.23(-0.55%)
Sep 28, 2016 42.05 42.23 41.83 42.20 419,737 +0.23(+0.55%)
Sep 27, 2016 41.65 42.00 41.57 41.97 537,541 +0.32(+0.77%)
Sep 26, 2016 41.87 41.89 41.62 41.65 697,047 -0.34(-0.81%)
Sep 23, 2016 42.18 42.18 41.97 41.99 379,130 -0.22(-0.52%)
Sep 22, 2016 42.26 42.33 42.13 42.21 545,739 +0.20(+0.48%)
Sep 21, 2016 41.68 42.05 41.58 42.01 466,998 +0.42(+1.01%)
Sep 20, 2016 41.79 41.79 41.59 41.59 318,147 -0.02(-0.05%)
Sep 19, 2016 41.76 41.89 41.58 41.61 1,513,263 -0.25(-0.60%)
Sep 16, 2016 41.91 41.95 41.72 41.86 2,624,373 -0.12(-0.29%)
Sep 15, 2016 41.53 42.05 41.50 41.98 3,147,578 +0.43(+1.03%)
Sep 14, 2016 41.67 41.85 41.45 41.55 538,117 -0.10(-0.24%)
Sep 13, 2016 41.94 41.99 41.53 41.65 553,451 -0.58(-1.37%)
Sep 12, 2016 41.51 42.30 41.36 42.23 674,409 +0.59(+1.42%)
Sep 09, 2016 42.45 42.45 41.64 41.64 1,185,973 -1.06(-2.48%)
Sep 08, 2016 42.75 42.79 42.63 42.70 446,291 -0.09(-0.21%)
Sep 07, 2016 42.85 42.85 42.69 42.79 371,922 -0.07(-0.16%)
Sep 06, 2016 42.81 42.86 42.66 42.86 385,646 +0.12(+0.28%)
Sep 02, 2016 42.75 42.74 42.74 42.74 403,700 +0.18(+0.42%)
Sep 01, 2016 42.45 42.57 42.27 42.56 283,668 +0.08(+0.19%)
Aug 31, 2016 42.54 42.54 42.31 42.48 371,253 -0.08(-0.19%)
Aug 30, 2016 42.75 42.77 42.46 42.56 386,507 -0.16(-0.37%)
Aug 29, 2016 42.51 42.75 42.48 42.72 429,640 +0.24(+0.56%)
Aug 26, 2016 42.64 42.89 42.33 42.48 471,288 -0.12(-0.28%)
Aug 25, 2016 42.58 42.67 42.53 42.60 344,161 -0.02(-0.05%)
Aug 24, 2016 42.73 42.73 42.53 42.62 357,300 -0.11(-0.26%)
Aug 23, 2016 42.78 42.85 42.71 42.73 369,344 +0.10(+0.23%)
Aug 22, 2016 42.65 42.70 42.49 42.63 421,969 -0.05(-0.12%)
Aug 19, 2016 42.73 42.73 42.57 42.68 279,293 -0.15(-0.35%)
Aug 18, 2016 42.70 42.83 42.66 42.83 358,814 +0.13(+0.30%)
Aug 17, 2016 42.60 42.72 42.45 42.70 367,998 +0.07(+0.16%)
Aug 16, 2016 42.78 42.79 42.61 42.63 316,418 -0.25(-0.58%)
Aug 15, 2016 42.86 42.96 42.83 42.88 456,869 +0.12(+0.28%)
Aug 12, 2016 42.78 42.82 42.67 42.76 414,159 -0.03(-0.07%)
Aug 11, 2016 42.71 42.82 42.66 42.79 415,140 +0.23(+0.54%)
Aug 10, 2016 42.63 42.65 42.46 42.56 413,593 -0.01(-0.02%)
Aug 09, 2016 42.59 42.69 42.50 42.57 338,950 +0.02(+0.05%)
Aug 08, 2016 42.64 42.64 42.50 42.55 369,458 +0.00(+0.00%)
Aug 05, 2016 42.46 42.57 42.44 42.55 310,101 +0.24(+0.57%)
Aug 04, 2016 42.29 42.38 42.24 42.31 920,567 +0.07(+0.17%)
Aug 03, 2016 42.21 42.24 42.07 42.24 231,087 +0.02(+0.05%)
Aug 02, 2016 42.45 42.49 42.05 42.22 457,258 -0.27(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.