Schwab US Aggregate Bond ETF (NY: SCHZ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	40.17	40.22	40.16	40.17	148,046	-0.03(-0.08%)
Apr 29, 2013	40.22	40.25	40.18	40.20	685,861	+0.04(+0.10%)
Apr 26, 2013	40.15	40.16	40.09	40.16	46,255	+0.07(+0.19%)
Apr 25, 2013	40.12	40.14	40.07	40.09	138,864	-0.06(-0.15%)
Apr 24, 2013	40.11	40.19	40.11	40.15	52,546	+0.00(+0.00%)
Apr 23, 2013	40.15	40.17	40.12	40.15	30,828	+0.02(+0.05%)
Apr 22, 2013	40.12	40.15	40.12	40.13	261,422	+0.01(+0.02%)
Apr 19, 2013	40.09	40.12	40.09	40.12	66,307	+0.03(+0.07%)
Apr 18, 2013	40.08	40.12	40.08	40.09	98,625	-0.01(-0.02%)
Apr 17, 2013	40.09	40.12	40.08	40.10	79,542	+0.02(+0.04%)
Apr 16, 2013	40.06	40.13	40.06	40.09	120,188	-0.02(-0.06%)
Apr 15, 2013	40.08	40.12	40.07	40.11	72,904	+0.06(+0.15%)
Apr 12, 2013	40.04	40.06	40.02	40.05	152,907	+0.04(+0.10%)
Apr 11, 2013	39.97	40.02	39.96	40.01	76,832	+0.02(+0.06%)
Apr 10, 2013	40.01	40.02	39.97	39.99	74,026	-0.06(-0.14%)
Apr 09, 2013	40.02	40.05	40.00	40.04	88,536	+0.05(+0.12%)
Apr 08, 2013	40.00	40.01	39.96	39.99	121,103	-0.02(-0.04%)
Apr 05, 2013	39.95	40.04	39.95	40.01	63,154	+0.14(+0.34%)
Apr 04, 2013	39.84	39.89	39.84	39.87	152,296	+0.04(+0.11%)
Apr 03, 2013	39.78	39.83	39.78	39.83	113,039	+0.06(+0.14%)
Apr 02, 2013	39.78	39.80	39.77	39.77	75,608	-0.01(-0.02%)
Apr 01, 2013	39.77	39.80	39.75	39.78	155,944	-0.05(-0.13%)
Mar 28, 2013	39.79	39.85	39.79	39.83	65,435	+0.03(+0.07%)
Mar 27, 2013	39.76	39.82	39.76	39.81	56,989	+0.04(+0.10%)
Mar 26, 2013	39.67	39.78	39.67	39.77	50,071	+0.03(+0.08%)
Mar 25, 2013	39.74	39.77	39.70	39.74	86,737	+0.00(+0.00%)
Mar 22, 2013	39.77	39.77	39.69	39.74	50,269	+0.01(+0.02%)
Mar 21, 2013	39.71	39.74	39.70	39.73	40,960	+0.01(+0.03%)
Mar 20, 2013	39.68	39.76	39.68	39.71	69,765	-0.05(-0.13%)
Mar 19, 2013	39.74	39.78	39.71	39.77	74,064	+0.06(+0.15%)
Mar 18, 2013	39.74	39.74	39.62	39.70	112,016	+0.12(+0.31%)
Mar 15, 2013	39.54	39.66	39.54	39.58	126,445	-0.03(-0.08%)
Mar 14, 2013	39.61	39.64	39.58	39.61	40,312	+0.01(+0.02%)
Mar 13, 2013	39.61	39.64	39.58	39.61	45,998	+0.00(+0.00%)
Mar 12, 2013	39.61	39.63	39.58	39.60	91,019	+0.05(+0.13%)
Mar 11, 2013	39.61	39.61	39.55	39.55	78,891	-0.02(-0.06%)
Mar 08, 2013	39.60	39.62	39.55	39.58	95,203	-0.12(-0.30%)
Mar 07, 2013	39.70	39.72	39.67	39.69	144,814	-0.07(-0.18%)
Mar 06, 2013	39.77	39.79	39.75	39.76	124,279	-0.05(-0.14%)
Mar 05, 2013	39.77	39.83	39.77	39.82	142,555	-0.00(-0.00%)
Mar 04, 2013	39.85	39.85	39.81	39.82	95,114	+0.02(+0.06%)
Mar 01, 2013	39.84	39.84	39.80	39.80	135,749	-0.04(-0.10%)
Feb 28, 2013	39.88	39.91	39.83	39.83	298,191	-0.02(-0.06%)
Feb 27, 2013	39.92	39.92	39.85	39.86	123,096	-0.02(-0.04%)
Feb 26, 2013	39.87	39.91	39.85	39.87	93,902	+0.12(+0.31%)
Feb 22, 2013	39.75	39.77	39.75	39.75	97,844	+0.02(+0.05%)
Feb 21, 2013	39.74	39.76	39.72	39.73	65,022	+0.02(+0.04%)
Feb 20, 2013	39.67	39.72	39.67	39.71	86,898	+0.01(+0.02%)
Feb 19, 2013	39.73	39.74	39.67	39.70	97,159	+0.02(+0.06%)
Feb 15, 2013	39.71	39.72	39.67	39.68	73,024	-0.04(-0.10%)
Feb 14, 2013	39.67	39.72	39.65	39.72	115,487	+0.07(+0.17%)
Feb 13, 2013	39.64	39.66	39.63	39.65	72,867	-0.06(-0.15%)
Feb 12, 2013	39.70	39.72	39.68	39.71	76,866	-0.01(-0.02%)
Feb 11, 2013	39.72	39.74	39.70	39.72	81,680	-0.01(-0.02%)
Feb 08, 2013	39.74	39.74	39.67	39.73	71,623	-0.01(-0.02%)
Feb 07, 2013	39.70	39.76	39.70	39.74	172,091	+0.02(+0.06%)
Feb 06, 2013	39.68	39.72	39.66	39.71	92,604	+0.07(+0.17%)
Feb 04, 2013	39.61	39.72	39.61	39.64	155,178	+0.02(+0.04%)

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.