Schwab US Aggregate Bond ETF (NY: SCHZ )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	39.91	40.02	39.86	39.95	90,083	+0.14(+0.36%)
May 30, 2012	39.82	39.84	39.76	39.80	25,518	+0.08(+0.21%)
May 29, 2012	39.72	39.75	39.69	39.72	34,355	+0.01(+0.02%)
May 25, 2012	39.70	39.71	39.66	39.71	22,220	+0.02(+0.04%)
May 24, 2012	39.67	39.72	39.66	39.70	51,445	-0.02(-0.04%)
May 23, 2012	39.64	39.74	39.64	39.71	57,368	+0.03(+0.08%)
May 22, 2012	39.72	39.72	39.62	39.68	237,057	-0.06(-0.14%)
May 21, 2012	39.72	39.74	39.69	39.74	62,400	-0.03(-0.08%)
May 18, 2012	39.73	39.77	39.71	39.77	30,705	+0.01(+0.02%)
May 17, 2012	39.67	39.77	39.67	39.76	45,061	+0.01(+0.03%)
May 16, 2012	39.69	39.74	39.64	39.74	30,224	+0.04(+0.10%)
May 15, 2012	39.80	39.80	39.68	39.70	57,041	-0.05(-0.13%)
May 14, 2012	39.78	39.81	39.70	39.76	53,902	+0.05(+0.12%)
May 11, 2012	39.58	39.74	39.58	39.71	23,889	+0.01(+0.02%)
May 10, 2012	39.73	39.73	39.64	39.70	62,312	-0.08(-0.21%)
May 09, 2012	39.81	39.85	39.75	39.79	34,090	+0.04(+0.10%)
May 08, 2012	39.77	39.77	39.73	39.75	39,591	+0.05(+0.13%)
May 07, 2012	39.75	39.76	39.70	39.70	74,265	-0.05(-0.13%)
May 04, 2012	39.70	39.75	39.68	39.75	144,251	+0.11(+0.27%)
May 03, 2012	39.64	39.67	39.64	39.64	36,473	+0.00(+0.00%)
May 02, 2012	39.66	39.66	39.62	39.64	46,343	+0.06(+0.15%)

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.