Schwab U.S. TIPS ETF (NY: SCHP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	41.74	41.79	41.71	41.76	33,348	+0.09(+0.22%)
Jan 30, 2014	41.66	41.70	41.61	41.67	66,714	-0.04(-0.09%)
Jan 29, 2014	41.64	41.72	41.59	41.70	63,769	+0.15(+0.35%)
Jan 28, 2014	41.55	41.56	41.46	41.56	38,778	+0.09(+0.20%)
Jan 27, 2014	41.60	41.63	41.47	41.47	56,178	-0.12(-0.29%)
Jan 24, 2014	41.60	41.60	41.53	41.59	38,310	+0.11(+0.27%)
Jan 23, 2014	41.42	41.53	41.42	41.48	27,273	+0.16(+0.39%)
Jan 22, 2014	41.34	41.39	41.31	41.32	43,297	-0.08(-0.20%)
Jan 21, 2014	41.42	41.47	41.40	41.40	74,258	-0.05(-0.11%)
Jan 17, 2014	41.33	41.45	41.45	41.45	59,754	+0.05(+0.11%)
Jan 16, 2014	41.40	41.44	41.38	41.40	37,262	+0.05(+0.13%)
Jan 15, 2014	41.29	41.40	41.28	41.35	63,403	-0.04(-0.09%)
Jan 14, 2014	41.50	41.50	41.37	41.39	37,845	-0.12(-0.30%)
Jan 13, 2014	41.50	41.57	41.47	41.51	48,254	+0.04(+0.09%)
Jan 10, 2014	41.43	41.52	41.42	41.47	67,385	+0.15(+0.36%)
Jan 09, 2014	41.19	41.33	41.17	41.33	18,526	+0.17(+0.41%)
Jan 08, 2014	41.14	41.17	41.09	41.16	41,635	-0.05(-0.11%)
Jan 07, 2014	41.19	41.22	41.12	41.20	48,570	+0.09(+0.21%)
Jan 06, 2014	41.06	41.20	41.05	41.12	49,095	+0.10(+0.25%)
Jan 03, 2014	40.98	41.09	40.97	41.02	47,164	+0.25(+0.61%)
Jan 02, 2014	40.90	41.07	40.77	40.77	163,117	-0.03(-0.08%)
Dec 31, 2013	40.91	40.80	40.80	40.80	209,140	-0.14(-0.35%)
Dec 30, 2013	40.92	41.01	40.88	40.94	184,546	+0.10(+0.25%)
Dec 27, 2013	40.89	40.92	40.82	40.84	94,838	-0.02(-0.05%)
Dec 26, 2013	40.85	40.90	40.82	40.86	71,136	-0.03(-0.07%)
Dec 24, 2013	40.97	40.97	40.87	40.88	28,665	-0.11(-0.28%)
Dec 23, 2013	41.02	41.08	40.99	41.00	71,825	-0.07(-0.18%)
Dec 20, 2013	40.98	41.13	40.95	41.07	142,193	+0.09(+0.23%)
Dec 19, 2013	40.98	41.05	40.93	40.98	42,901	-0.15(-0.35%)
Dec 18, 2013	41.17	41.23	41.09	41.12	35,843	-0.17(-0.42%)
Dec 17, 2013	41.22	41.30	41.16	41.29	42,428	+0.12(+0.30%)
Dec 16, 2013	41.28	41.28	41.10	41.17	37,620	+0.05(+0.11%)
Dec 13, 2013	41.16	41.17	41.07	41.12	20,941	+0.12(+0.28%)
Dec 12, 2013	41.10	41.10	41.01	41.01	37,958	-0.14(-0.34%)
Dec 11, 2013	41.14	41.26	41.10	41.15	62,295	-0.08(-0.19%)
Dec 10, 2013	41.22	41.23	41.12	41.22	27,935	+0.15(+0.37%)
Dec 09, 2013	41.04	41.15	41.04	41.07	54,249	+0.05(+0.11%)
Dec 06, 2013	41.02	41.10	40.98	41.02	31,986	-0.02(-0.05%)
Dec 05, 2013	41.13	41.13	41.02	41.04	36,300	-0.08(-0.20%)
Dec 04, 2013	41.23	41.23	41.09	41.12	34,366	-0.22(-0.54%)
Dec 03, 2013	41.40	41.43	41.35	41.35	16,498	+0.02(+0.06%)
Dec 02, 2013	41.42	41.43	41.33	41.33	206,580	-0.19(-0.45%)
Nov 29, 2013	41.46	41.52	41.46	41.51	7,818	-0.03(-0.07%)
Nov 27, 2013	41.60	41.60	41.44	41.54	26,673	-0.10(-0.23%)
Nov 26, 2013	41.71	41.71	41.63	41.63	40,389	+0.02(+0.05%)
Nov 25, 2013	41.60	41.69	41.57	41.62	30,411	+0.03(+0.08%)
Nov 22, 2013	41.53	41.63	41.53	41.58	26,335	+0.13(+0.30%)
Nov 21, 2013	41.26	41.52	41.23	41.46	26,021	+0.08(+0.18%)
Nov 20, 2013	41.57	41.68	41.36	41.38	33,741	-0.26(-0.63%)
Nov 19, 2013	41.77	41.78	41.64	41.64	45,769	-0.17(-0.41%)
Nov 18, 2013	41.69	41.84	41.69	41.81	53,956	+0.09(+0.22%)
Nov 15, 2013	41.67	41.73	41.62	41.72	35,115	+0.05(+0.11%)
Nov 14, 2013	41.57	41.74	41.55	41.67	41,389	+0.25(+0.61%)
Nov 12, 2013	41.49	41.52	41.37	41.42	24,677	-0.04(-0.10%)
Nov 11, 2013	41.46	41.49	41.38	41.46	31,223	+0.04(+0.09%)
Nov 08, 2013	41.43	41.53	41.37	41.43	22,290	-0.40(-0.95%)
Nov 07, 2013	41.84	41.90	41.79	41.82	18,429	+0.06(+0.15%)
Nov 06, 2013	41.64	41.81	41.64	41.76	19,073	+0.18(+0.43%)
Nov 05, 2013	41.64	41.64	41.50	41.58	25,184	-0.12(-0.30%)
Nov 04, 2013	41.76	41.77	41.69	41.70	32,460	-0.01(-0.02%)

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.