Schwab Short-Term U.S. Treasury ETF (NY: SCHO )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	42.67	42.68	42.64	42.64	15,647	-0.03(-0.08%)
Mar 30, 2011	42.66	42.67	42.65	42.67	18,080	+0.02(+0.04%)
Mar 29, 2011	42.67	42.68	42.63	42.65	34,587	+0.00(+0.00%)
Mar 28, 2011	42.64	42.69	42.64	42.65	57,181	-0.03(-0.06%)
Mar 25, 2011	42.73	42.73	42.64	42.68	28,513	-0.04(-0.10%)
Mar 24, 2011	42.73	42.74	42.72	42.72	21,881	-0.02(-0.04%)
Mar 23, 2011	42.76	42.76	42.73	42.74	23,163	-0.02(-0.04%)
Mar 22, 2011	42.70	42.76	42.70	42.76	32,196	+0.00(+0.00%)
Mar 21, 2011	42.75	42.76	42.74	42.76	35,128	-0.02(-0.04%)
Mar 18, 2011	42.78	42.81	42.76	42.77	31,866	-0.06(-0.14%)
Mar 17, 2011	42.81	42.83	42.76	42.83	41,424	+0.02(+0.06%)
Mar 16, 2011	42.80	42.84	42.77	42.81	34,370	+0.04(+0.10%)
Mar 15, 2011	42.80	42.83	42.76	42.76	75,257	-0.01(-0.02%)
Mar 14, 2011	42.76	42.80	42.76	42.77	40,078	+0.03(+0.08%)
Mar 11, 2011	42.75	42.75	42.71	42.74	24,447	+0.00(+0.00%)
Mar 10, 2011	42.69	42.74	42.68	42.74	32,142	+0.06(+0.14%)
Mar 09, 2011	42.70	42.71	42.66	42.68	12,337	+0.01(+0.02%)
Mar 08, 2011	42.68	42.68	42.65	42.67	29,791	-0.00(-0.01%)
Mar 07, 2011	42.74	42.74	42.64	42.67	45,440	-0.02(-0.05%)
Mar 04, 2011	42.62	42.70	42.62	42.70	17,829	+0.09(+0.22%)
Mar 03, 2011	42.64	42.64	42.60	42.60	37,091	-0.09(-0.20%)
Mar 02, 2011	42.70	42.70	42.68	42.69	26,107	-0.01(-0.02%)
Mar 01, 2011	42.67	42.71	42.67	42.70	52,638	-0.02(-0.04%)
Feb 28, 2011	42.70	42.71	42.69	42.71	16,986	+0.05(+0.12%)
Feb 25, 2011	42.66	42.68	42.66	42.66	6,827	-0.00(-0.00%)
Feb 24, 2011	42.67	42.68	42.64	42.66	10,182	+0.02(+0.04%)
Feb 23, 2011	42.70	42.70	42.64	42.65	16,882	-0.03(-0.08%)
Feb 22, 2011	42.63	42.68	42.63	42.68	59,200	+0.06(+0.15%)
Feb 18, 2011	42.57	42.62	42.57	42.61	28,617	-0.01(-0.03%)
Feb 17, 2011	42.58	42.63	42.58	42.63	50,117	+0.07(+0.16%)
Feb 16, 2011	42.57	42.60	42.53	42.56	24,781	-0.02(-0.04%)
Feb 15, 2011	42.55	42.58	42.55	42.57	15,947	+0.02(+0.06%)
Feb 14, 2011	42.60	42.60	42.55	42.55	17,072	-0.01(-0.02%)
Feb 11, 2011	42.61	42.61	42.56	42.56	58,438	+0.02(+0.04%)
Feb 10, 2011	42.58	42.59	42.54	42.54	35,244	-0.03(-0.06%)
Feb 09, 2011	42.55	42.63	42.55	42.57	80,125	+0.03(+0.08%)
Feb 08, 2011	42.58	42.58	42.52	42.53	36,563	-0.07(-0.16%)
Feb 07, 2011	42.58	42.60	42.57	42.60	26,636	-0.02(-0.04%)
Feb 04, 2011	42.64	42.64	42.61	42.62	35,515	-0.03(-0.08%)
Feb 03, 2011	42.65	42.67	42.63	42.65	15,873	-0.04(-0.10%)
Feb 02, 2011	42.76	42.76	42.67	42.70	34,282	-0.03(-0.06%)
Feb 01, 2011	42.76	42.76	42.71	42.72	29,717	-0.06(-0.14%)
Jan 31, 2011	42.82	42.82	42.77	42.78	20,961	+0.00(+0.00%)
Jan 28, 2011	42.74	42.81	42.73	42.78	25,782	+0.05(+0.12%)
Jan 27, 2011	42.73	42.76	42.72	42.73	6,238	+0.01(+0.02%)
Jan 26, 2011	42.74	42.74	42.70	42.72	23,785	-0.03(-0.08%)
Jan 25, 2011	42.74	42.76	42.70	42.76	11,633	+0.05(+0.12%)
Jan 24, 2011	42.73	42.74	42.69	42.70	16,249	+0.02(+0.04%)
Jan 21, 2011	42.71	42.73	42.69	42.69	11,127	+0.00(+0.00%)
Jan 20, 2011	42.72	42.73	42.68	42.69	16,065	-0.07(-0.16%)
Jan 19, 2011	42.76	42.76	42.71	42.76	11,414	+0.04(+0.10%)
Jan 18, 2011	42.75	42.75	42.71	42.71	20,393	+0.00(+0.00%)
Jan 14, 2011	42.71	42.75	42.71	42.71	20,481	-0.02(-0.04%)
Jan 13, 2011	42.68	42.73	42.67	42.73	12,807	+0.04(+0.10%)
Jan 12, 2011	42.69	42.70	42.66	42.69	41,980	-0.05(-0.12%)
Jan 11, 2011	42.75	42.75	42.70	42.74	23,125	+0.00(+0.00%)
Jan 10, 2011	42.77	42.77	42.72	42.74	8,953	+0.03(+0.08%)
Jan 07, 2011	42.70	42.73	42.68	42.70	17,329	+0.06(+0.14%)
Jan 06, 2011	42.65	42.67	42.64	42.64	27,681	+0.01(+0.02%)
Jan 05, 2011	42.65	42.65	42.61	42.64	26,280	-0.08(-0.18%)
Jan 04, 2011	42.67	42.73	42.67	42.71	13,385	+0.00(+0.00%)

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.