Schwab US Dividend Equity ETF (NY: SCHD )

77.29 USD -1.44 (-1.83%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 38.75 38.75 38.53 38.56 380,029 -0.14(-0.36%)
Jul 30, 2015 38.58 38.74 38.47 38.70 520,057 -0.03(-0.07%)
Jul 29, 2015 38.46 38.79 38.44 38.73 327,952 +0.28(+0.72%)
Jul 28, 2015 38.09 38.49 37.96 38.45 1,331,409 +0.55(+1.45%)
Jul 27, 2015 37.96 37.99 37.75 37.90 585,431 -0.16(-0.42%)
Jul 24, 2015 38.46 38.49 38.03 38.06 660,704 -0.42(-1.09%)
Jul 23, 2015 38.68 38.70 38.42 38.48 337,050 -0.17(-0.44%)
Jul 22, 2015 38.72 38.82 38.57 38.65 316,505 -0.18(-0.46%)
Jul 21, 2015 39.01 39.03 38.75 38.83 432,792 -0.29(-0.74%)
Jul 20, 2015 39.18 39.20 39.05 39.12 390,844 -0.02(-0.05%)
Jul 17, 2015 39.20 39.20 39.06 39.14 359,612 -0.18(-0.46%)
Jul 16, 2015 39.25 39.32 39.22 39.32 340,194 +0.25(+0.64%)
Jul 15, 2015 39.16 39.20 39.00 39.07 284,835 -0.12(-0.31%)
Jul 14, 2015 39.07 39.22 39.03 39.19 248,422 +0.10(+0.26%)
Jul 13, 2015 38.92 39.11 38.70 39.09 277,554 +0.42(+1.09%)
Jul 10, 2015 38.65 38.77 38.54 38.67 379,338 +0.39(+1.02%)
Jul 09, 2015 38.70 38.80 38.28 38.28 395,397 +0.00(+0.00%)
Jul 08, 2015 38.54 38.55 38.22 38.28 414,317 -0.50(-1.29%)
Jul 07, 2015 38.41 38.80 38.07 38.78 284,716 +0.38(+0.99%)
Jul 06, 2015 38.26 38.56 38.20 38.40 490,926 -0.14(-0.36%)
Jul 02, 2015 38.59 38.54 38.54 38.54 191,500 -0.01(-0.03%)
Jul 01, 2015 38.59 38.59 38.37 38.55 473,461 +0.26(+0.68%)
Jun 30, 2015 38.59 38.59 38.20 38.29 716,160 -0.03(-0.08%)
Jun 29, 2015 38.64 38.86 38.30 38.32 944,499 -0.72(-1.84%)
Jun 26, 2015 39.05 39.18 38.94 39.04 322,839 -0.01(-0.03%)
Jun 25, 2015 39.31 39.33 39.05 39.05 243,696 -0.12(-0.31%)
Jun 24, 2015 39.41 39.44 39.17 39.17 262,833 -0.29(-0.73%)
Jun 23, 2015 39.59 39.61 39.38 39.46 323,693 -0.07(-0.18%)
Jun 22, 2015 39.52 39.67 39.47 39.53 337,060 -0.04(-0.10%)
Jun 19, 2015 39.74 39.77 39.57 39.57 309,616 -0.20(-0.50%)
Jun 18, 2015 39.51 39.91 39.51 39.77 449,878 +0.39(+0.99%)
Jun 17, 2015 39.32 39.48 39.15 39.38 293,299 +0.13(+0.33%)
Jun 16, 2015 38.99 39.28 38.97 39.25 305,293 +0.22(+0.56%)
Jun 15, 2015 39.09 39.09 38.88 39.03 479,652 -0.25(-0.64%)
Jun 12, 2015 39.48 39.48 39.21 39.28 230,511 -0.32(-0.81%)
Jun 11, 2015 39.56 39.70 39.55 39.60 319,460 +0.12(+0.30%)
Jun 10, 2015 39.23 39.61 39.23 39.48 287,760 +0.42(+1.08%)
Jun 09, 2015 39.04 39.18 38.97 39.06 270,149 +0.02(+0.05%)
Jun 08, 2015 39.15 39.18 39.01 39.04 480,501 -0.17(-0.43%)
Jun 05, 2015 39.37 39.41 39.17 39.21 444,467 -0.23(-0.58%)
Jun 04, 2015 39.70 39.80 39.39 39.44 529,812 -0.38(-0.95%)
Jun 03, 2015 39.88 40.04 39.78 39.82 239,312 -0.01(-0.03%)
Jun 02, 2015 39.75 39.95 39.64 39.83 378,075 -0.05(-0.13%)
Jun 01, 2015 40.02 40.04 39.76 39.88 444,823 -0.03(-0.08%)
May 29, 2015 40.09 40.09 39.83 39.91 640,679 -0.17(-0.42%)
May 28, 2015 40.04 40.13 39.97 40.08 259,835 -0.03(-0.07%)
May 27, 2015 39.95 40.16 39.84 40.11 287,929 +0.27(+0.68%)
May 26, 2015 40.11 40.11 39.72 39.84 446,402 -0.35(-0.87%)
May 22, 2015 40.31 40.19 40.19 40.19 230,600 -0.20(-0.50%)
May 21, 2015 40.32 40.44 40.27 40.39 232,697 +0.06(+0.15%)
May 20, 2015 40.36 40.49 40.31 40.33 195,504 +0.00(+0.00%)
May 19, 2015 40.46 40.46 40.26 40.33 267,994 -0.10(-0.25%)
May 18, 2015 40.42 40.46 40.32 40.43 252,021 -0.02(-0.05%)
May 15, 2015 40.40 40.45 40.32 40.45 212,712 +0.07(+0.17%)
May 14, 2015 40.13 40.39 40.12 40.38 279,385 +0.43(+1.08%)
May 13, 2015 39.97 40.18 39.90 39.95 250,741 +0.04(+0.10%)
May 12, 2015 39.89 40.02 39.66 39.91 370,530 -0.12(-0.30%)
May 11, 2015 40.22 40.23 40.01 40.03 336,894 -0.18(-0.45%)
May 08, 2015 40.05 40.27 40.04 40.21 394,178 +0.51(+1.28%)
May 07, 2015 39.57 39.81 39.50 39.70 264,146 +0.12(+0.30%)
May 06, 2015 39.85 39.93 39.38 39.58 399,397 -0.16(-0.40%)
May 05, 2015 40.04 40.13 39.69 39.74 364,721 -0.36(-0.90%)
May 04, 2015 40.14 40.26 40.09 40.10 518,949 +0.04(+0.10%)
May 01, 2015 39.92 40.08 39.84 40.06 355,123 +0.35(+0.88%)
Apr 30, 2015 39.98 39.99 39.57 39.71 282,981 -0.32(-0.80%)
Apr 29, 2015 40.02 40.12 39.86 40.03 304,585 -0.19(-0.47%)
Apr 28, 2015 39.99 40.22 39.88 40.22 324,869 +0.19(+0.47%)
Apr 27, 2015 40.19 40.24 40.00 40.03 447,685 -0.11(-0.27%)
Apr 24, 2015 40.11 40.17 39.95 40.14 336,155 +0.11(+0.27%)
Apr 23, 2015 39.87 40.14 39.85 40.03 286,400 +0.00(+0.00%)
Apr 22, 2015 39.98 40.05 39.74 40.03 476,510 +0.17(+0.43%)
Apr 21, 2015 40.02 40.12 39.78 39.86 465,549 -0.08(-0.20%)
Apr 20, 2015 39.74 40.04 39.72 39.94 310,298 +0.42(+1.07%)
Apr 17, 2015 39.78 39.78 39.35 39.52 476,004 -0.43(-1.09%)
Apr 16, 2015 39.89 40.09 39.86 39.95 580,973 -0.07(-0.17%)
Apr 15, 2015 39.99 40.12 39.95 40.02 522,826 +0.22(+0.55%)
Apr 14, 2015 39.68 39.87 39.58 39.80 737,162 +0.12(+0.30%)
Apr 13, 2015 39.89 39.95 39.67 39.68 298,112 -0.20(-0.50%)
Apr 10, 2015 39.78 39.97 39.73 39.88 256,161 +0.17(+0.43%)
Apr 09, 2015 39.55 39.78 39.44 39.71 567,224 +0.15(+0.38%)
Apr 08, 2015 39.66 39.72 39.40 39.56 318,106 +0.00(+0.00%)
Apr 07, 2015 39.62 39.78 39.55 39.56 430,911 -0.01(-0.03%)
Apr 06, 2015 39.16 39.73 39.11 39.57 587,021 +0.31(+0.79%)
Apr 02, 2015 39.23 39.26 39.26 39.26 7,122,300 +0.07(+0.18%)
Apr 01, 2015 39.39 39.43 39.03 39.19 323,940 -0.22(-0.56%)
Mar 31, 2015 39.54 39.68 39.39 39.41 398,661 -0.29(-0.73%)
Mar 30, 2015 39.50 39.77 39.42 39.70 474,799 +0.47(+1.20%)
Mar 27, 2015 39.03 39.27 38.99 39.23 384,072 +0.14(+0.36%)
Mar 26, 2015 39.04 39.25 38.87 39.09 576,699 -0.07(-0.18%)
Mar 25, 2015 39.73 39.78 39.14 39.16 545,077 -0.53(-1.34%)
Mar 24, 2015 39.96 40.00 39.68 39.69 311,953 -0.26(-0.65%)
Mar 23, 2015 39.95 40.12 39.90 39.95 414,009 -0.22(-0.55%)
Mar 20, 2015 39.95 40.26 39.85 40.17 450,814 +0.40(+1.01%)
Mar 19, 2015 39.93 39.93 39.71 39.77 1,991,403 -0.25(-0.62%)
Mar 18, 2015 39.46 40.17 39.23 40.02 1,461,505 +0.44(+1.11%)
Mar 17, 2015 39.64 39.67 39.43 39.58 4,992,469 -0.20(-0.50%)
Mar 16, 2015 39.46 39.79 39.46 39.78 2,608,797 +0.45(+1.14%)
Mar 13, 2015 39.47 39.47 39.03 39.33 334,952 -0.19(-0.48%)
Mar 12, 2015 39.22 39.52 39.22 39.52 266,022 +0.34(+0.87%)
Mar 11, 2015 39.43 39.43 39.16 39.18 381,557 -0.12(-0.31%)
Mar 10, 2015 39.55 39.68 39.28 39.30 675,541 -0.60(-1.50%)
Mar 09, 2015 39.81 39.98 39.76 39.90 388,670 +0.16(+0.40%)
Mar 06, 2015 40.17 40.17 39.65 39.74 607,005 -0.64(-1.58%)
Mar 05, 2015 40.46 40.46 40.28 40.38 233,555 -0.01(-0.02%)
Mar 04, 2015 40.54 40.61 40.30 40.39 379,119 -0.22(-0.54%)
Mar 03, 2015 40.66 40.74 40.49 40.61 441,777 -0.21(-0.51%)
Mar 02, 2015 40.60 40.83 40.58 40.82 630,280 +0.19(+0.47%)
Feb 27, 2015 40.72 40.73 40.61 40.63 245,662 -0.07(-0.17%)
Feb 26, 2015 40.72 40.76 40.59 40.70 172,905 -0.07(-0.17%)
Feb 25, 2015 40.77 40.79 40.66 40.77 211,235 +0.00(+0.00%)
Feb 24, 2015 40.61 40.79 40.53 40.77 300,500 +0.20(+0.49%)
Feb 23, 2015 40.64 40.64 40.46 40.57 237,212 -0.08(-0.20%)
Feb 20, 2015 40.42 40.66 40.23 40.65 374,096 +0.14(+0.35%)
Feb 19, 2015 40.46 40.60 40.38 40.51 331,034 -0.07(-0.17%)
Feb 18, 2015 40.59 40.63 40.47 40.58 376,760 -0.09(-0.22%)
Feb 17, 2015 40.61 40.71 40.46 40.67 330,688 -0.02(-0.05%)
Feb 13, 2015 40.61 40.69 40.69 40.69 351,600 +0.15(+0.37%)
Feb 12, 2015 40.43 40.56 40.33 40.54 363,093 +0.32(+0.80%)
Feb 11, 2015 40.21 40.30 40.02 40.22 218,507 +0.00(+0.00%)
Feb 10, 2015 40.11 40.27 39.88 40.22 313,005 +0.41(+1.03%)
Feb 09, 2015 39.92 40.02 39.72 39.81 332,615 -0.19(-0.47%)
Feb 06, 2015 40.15 40.23 39.90 40.00 487,860 -0.05(-0.12%)
Feb 05, 2015 39.90 40.07 39.84 40.05 303,344 +0.39(+0.98%)
Feb 04, 2015 39.64 39.90 39.58 39.66 426,626 -0.10(-0.25%)
Feb 03, 2015 39.35 39.76 39.34 39.76 10,370,771 +0.61(+1.56%)
Feb 02, 2015 38.71 39.17 38.38 39.15 492,002 +0.54(+1.40%)
Jan 30, 2015 38.96 39.07 38.55 38.61 435,912 -0.63(-1.61%)
Jan 29, 2015 38.96 39.30 38.62 39.24 367,014 +0.38(+0.98%)
Jan 28, 2015 39.64 39.64 38.80 38.86 444,306 -0.51(-1.30%)
Jan 27, 2015 39.49 39.61 39.18 39.37 769,190 -0.61(-1.53%)
Jan 26, 2015 39.88 40.01 39.66 39.98 998,793 +0.04(+0.10%)
Jan 23, 2015 40.38 40.38 39.93 39.94 3,194,771 -0.51(-1.26%)
Jan 22, 2015 40.17 40.45 39.78 40.45 2,253,650 +0.47(+1.18%)
Jan 21, 2015 39.73 40.03 39.60 39.98 512,826 +0.17(+0.43%)
Jan 20, 2015 39.93 39.93 39.46 39.81 469,344 +0.04(+0.10%)
Jan 16, 2015 39.22 39.81 39.19 39.77 469,360 +0.53(+1.35%)
Jan 15, 2015 39.55 39.61 39.21 39.24 442,191 -0.15(-0.38%)
Jan 14, 2015 39.17 39.44 39.01 39.39 924,357 -0.19(-0.48%)
Jan 13, 2015 39.98 40.21 39.32 39.58 1,102,029 -0.09(-0.23%)
Jan 12, 2015 39.88 39.96 39.54 39.67 1,959,887 -0.22(-0.55%)
Jan 09, 2015 40.25 40.27 39.76 39.89 1,240,789 -0.31(-0.77%)
Jan 08, 2015 39.82 40.22 39.75 40.20 1,038,169 +0.73(+1.85%)
Jan 07, 2015 39.36 39.51 39.20 39.47 1,156,907 +0.46(+1.18%)
Jan 06, 2015 39.31 39.52 38.84 39.01 537,127 -0.24(-0.61%)
Jan 05, 2015 39.66 39.70 39.21 39.25 4,022,461 -0.56(-1.41%)
Jan 02, 2015 39.93 40.06 39.63 39.81 472,866 -0.04(-0.10%)
Dec 31, 2014 40.28 39.85 39.85 39.85 304,000 -0.39(-0.97%)
Dec 30, 2014 40.34 40.39 40.20 40.24 429,566 -0.18(-0.45%)
Dec 29, 2014 40.46 40.49 40.37 40.42 332,744 -0.08(-0.20%)
Dec 26, 2014 40.52 40.60 40.48 40.50 306,238 +0.06(+0.15%)
Dec 24, 2014 40.57 40.44 40.44 40.44 187,000 -0.05(-0.12%)
Dec 23, 2014 40.47 40.55 40.43 40.49 285,178 +0.17(+0.42%)
Dec 22, 2014 40.13 40.35 40.01 40.32 391,802 -0.03(-0.07%)
Dec 19, 2014 40.40 40.45 40.15 40.35 481,622 +0.11(+0.27%)
Dec 18, 2014 39.91 40.24 39.69 40.24 631,840 +0.89(+2.26%)
Dec 17, 2014 38.81 39.42 38.71 39.35 693,278 +0.68(+1.76%)
Dec 16, 2014 38.69 39.48 38.64 38.67 3,576,246 -0.15(-0.39%)
Dec 15, 2014 39.21 39.28 38.65 38.82 460,993 -0.17(-0.44%)
Dec 12, 2014 39.40 39.53 38.98 38.99 485,933 -0.64(-1.61%)
Dec 11, 2014 39.63 40.01 39.55 39.63 216,979 +0.16(+0.41%)
Dec 10, 2014 39.95 39.95 39.41 39.47 422,673 -0.58(-1.45%)
Dec 09, 2014 39.93 40.06 39.72 40.05 367,445 -0.23(-0.57%)
Dec 08, 2014 40.52 40.52 40.16 40.28 310,088 -0.30(-0.74%)
Dec 05, 2014 40.62 40.63 40.51 40.58 582,118 +0.03(+0.07%)
Dec 04, 2014 40.60 40.62 40.33 40.55 277,959 -0.07(-0.17%)
Dec 03, 2014 40.61 40.65 40.53 40.62 286,628 +0.05(+0.12%)
Dec 02, 2014 40.39 40.60 40.37 40.57 279,468 +0.20(+0.50%)
Dec 01, 2014 40.35 40.45 40.26 40.37 1,261,163 -0.12(-0.30%)
Nov 28, 2014 40.48 40.64 40.43 40.49 146,480 +0.01(+0.02%)
Nov 26, 2014 40.37 40.48 40.48 40.48 222,000 +0.15(+0.37%)
Nov 25, 2014 40.45 40.45 40.25 40.33 309,356 -0.03(-0.07%)
Nov 24, 2014 40.59 40.59 40.31 40.36 375,142 -0.10(-0.25%)
Nov 21, 2014 40.71 40.71 40.31 40.46 613,241 +0.17(+0.42%)
Nov 20, 2014 40.03 40.29 40.03 40.29 225,577 +0.10(+0.25%)
Nov 19, 2014 40.14 40.20 40.03 40.19 188,782 +0.04(+0.10%)
Nov 18, 2014 40.07 40.23 40.00 40.15 210,829 +0.14(+0.35%)
Nov 17, 2014 39.94 40.05 39.86 40.01 255,414 +0.04(+0.10%)
Nov 14, 2014 40.00 40.04 39.91 39.97 323,888 +0.01(+0.03%)
Nov 13, 2014 39.94 40.14 39.83 39.96 412,020 +0.08(+0.20%)
Nov 12, 2014 39.73 39.93 39.72 39.88 421,754 +0.04(+0.10%)
Nov 11, 2014 39.89 39.90 39.77 39.84 226,398 +0.01(+0.03%)
Nov 10, 2014 39.79 39.89 39.65 39.83 271,868 +0.10(+0.25%)
Nov 07, 2014 39.70 39.74 39.56 39.73 286,988 +0.05(+0.13%)
Nov 06, 2014 39.59 39.69 39.41 39.68 427,343 +0.17(+0.43%)
Nov 05, 2014 39.63 39.63 39.30 39.51 444,771 +0.17(+0.43%)
Nov 04, 2014 39.20 39.40 39.13 39.34 858,606 +0.06(+0.15%)
Nov 03, 2014 39.36 39.36 39.18 39.28 710,868 -0.04(-0.10%)
Oct 31, 2014 39.25 39.35 39.10 39.32 324,630 +0.48(+1.24%)
Oct 30, 2014 38.61 38.94 38.50 38.84 304,618 +0.12(+0.31%)
Oct 29, 2014 38.70 38.79 38.48 38.72 266,202 +0.06(+0.16%)
Oct 28, 2014 38.48 38.66 38.39 38.66 415,393 +0.33(+0.86%)
Oct 27, 2014 38.18 38.31 38.31 38.33 391,680 +0.02(+0.05%)
Oct 24, 2014 38.07 38.32 37.95 38.31 433,773 +0.35(+0.92%)
Oct 23, 2014 38.00 38.15 37.91 37.96 431,739 +0.26(+0.69%)
Oct 22, 2014 37.99 38.08 37.68 37.70 459,355 -0.20(-0.53%)
Oct 21, 2014 37.53 37.93 37.43 37.90 684,674 +0.52(+1.39%)
Oct 20, 2014 37.07 37.38 36.96 37.38 390,775 +0.32(+0.86%)
Oct 17, 2014 37.00 37.17 36.83 37.06 463,168 +0.45(+1.23%)
Oct 16, 2014 36.20 36.81 36.17 36.61 542,521 -0.12(-0.33%)
Oct 15, 2014 36.31 36.82 35.93 36.73 1,794,366 -0.22(-0.60%)
Oct 14, 2014 37.05 37.29 36.82 36.95 708,649 +0.03(+0.08%)
Oct 13, 2014 37.46 37.60 36.91 36.92 688,432 -0.52(-1.39%)
Oct 10, 2014 37.70 37.91 37.43 37.44 941,184 -0.33(-0.86%)
Oct 09, 2014 38.40 38.45 37.73 37.76 345,846 -0.70(-1.81%)
Oct 08, 2014 37.89 38.49 37.70 38.46 305,618 +0.59(+1.56%)
Oct 07, 2014 38.25 38.28 37.87 37.87 285,239 -0.51(-1.33%)
Oct 06, 2014 38.50 38.56 38.21 38.38 516,943 +0.03(+0.08%)
Oct 03, 2014 38.23 38.42 38.10 38.35 294,256 +0.35(+0.92%)
Oct 02, 2014 38.00 38.10 37.74 38.00 582,530 -0.07(-0.18%)
Oct 01, 2014 38.47 38.48 37.99 38.07 999,079 -0.49(-1.27%)
Sep 30, 2014 38.70 38.78 38.50 38.56 1,466,732 -0.13(-0.34%)
Sep 29, 2014 38.49 38.73 38.39 38.69 383,767 -0.02(-0.05%)
Sep 26, 2014 38.54 38.79 38.44 38.71 238,255 +0.23(+0.60%)
Sep 25, 2014 38.92 38.92 38.45 38.48 420,984 -0.50(-1.28%)
Sep 24, 2014 38.68 39.00 38.64 38.98 204,173 +0.31(+0.80%)
Sep 23, 2014 38.85 38.87 38.66 38.67 439,549 -0.27(-0.69%)
Sep 22, 2014 39.09 39.10 38.88 38.94 308,410 -0.47(-1.19%)
Sep 19, 2014 39.40 39.49 39.32 39.41 468,594 +0.13(+0.33%)
Sep 18, 2014 39.21 39.28 39.16 39.28 237,326 +0.20(+0.51%)
Sep 17, 2014 39.09 39.24 38.96 39.08 312,046 +0.05(+0.13%)
Sep 16, 2014 38.73 39.11 38.70 39.03 201,495 +0.28(+0.72%)
Sep 15, 2014 38.65 38.79 38.56 38.75 196,275 +0.13(+0.34%)
Sep 12, 2014 38.86 38.86 38.52 38.62 253,694 -0.24(-0.62%)
Sep 11, 2014 38.72 38.86 38.63 38.86 129,008 +0.03(+0.08%)
Sep 10, 2014 38.78 38.84 38.60 38.83 134,094 +0.08(+0.21%)
Sep 09, 2014 38.90 38.90 38.68 38.75 292,463 -0.18(-0.46%)
Sep 08, 2014 39.02 39.05 38.85 38.93 138,882 -0.12(-0.31%)
Sep 05, 2014 38.85 39.05 38.76 39.05 152,376 +0.18(+0.46%)
Sep 04, 2014 38.92 39.00 38.77 38.87 152,580 +0.03(+0.08%)
Sep 03, 2014 38.91 38.97 38.80 38.84 147,572 +0.06(+0.15%)
Sep 02, 2014 38.96 38.96 38.65 38.78 383,819 -0.12(-0.31%)
Aug 29, 2014 38.85 38.90 38.90 38.90 161,500 +0.09(+0.23%)
Aug 28, 2014 38.73 38.82 38.67 38.81 137,210 -0.01(-0.03%)
Aug 27, 2014 38.86 38.86 38.75 38.82 291,296 +0.03(+0.08%)
Aug 26, 2014 38.76 38.88 38.76 38.79 185,854 +0.02(+0.05%)
Aug 25, 2014 38.75 38.84 38.72 38.77 313,373 +0.13(+0.34%)
Aug 22, 2014 38.74 38.75 38.61 38.64 149,980 -0.12(-0.31%)
Aug 21, 2014 38.69 38.79 38.67 38.76 197,822 +0.12(+0.31%)
Aug 20, 2014 38.47 38.66 38.47 38.64 225,619 +0.13(+0.34%)
Aug 19, 2014 38.47 38.53 38.36 38.51 661,322 +0.17(+0.44%)
Aug 18, 2014 38.24 38.34 38.22 38.34 158,762 +0.26(+0.68%)
Aug 15, 2014 38.25 38.25 37.84 38.08 190,033 +0.02(+0.05%)
Aug 14, 2014 38.00 38.07 37.93 38.06 149,212 +0.11(+0.29%)
Aug 13, 2014 37.82 37.97 37.76 37.95 143,873 +0.23(+0.61%)
Aug 12, 2014 37.73 37.75 37.59 37.72 129,584 -0.02(-0.05%)
Aug 11, 2014 37.82 37.88 37.72 37.74 301,985 +0.08(+0.21%)
Aug 08, 2014 37.29 37.66 37.27 37.66 174,660 +0.40(+1.07%)
Aug 07, 2014 37.54 37.60 37.18 37.26 405,215 -0.17(-0.45%)
Aug 06, 2014 37.25 37.52 37.25 37.43 405,209 +0.07(+0.19%)
Aug 05, 2014 37.60 37.63 37.25 37.36 316,425 -0.35(-0.93%)
Aug 04, 2014 37.60 37.75 37.38 37.71 186,985 +0.19(+0.51%)
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.