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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	44.19	44.25	44.08	44.23	200,892	-0.10(-0.23%)
Jun 28, 2012	44.39	44.45	44.30	44.33	86,156	+0.04(+0.10%)
Jun 27, 2012	44.35	44.35	44.26	44.29	25,997	+0.06(+0.14%)
Jun 26, 2012	44.22	44.31	44.21	44.22	33,178	-0.08(-0.19%)
Jun 25, 2012	44.24	44.32	44.23	44.31	18,037	+0.21(+0.49%)
Jun 22, 2012	44.16	44.23	44.09	44.09	52,999	-0.23(-0.52%)
Jun 21, 2012	44.36	44.42	44.29	44.32	85,638	-0.13(-0.29%)
Jun 20, 2012	44.48	44.60	44.39	44.46	64,275	-0.08(-0.17%)
Jun 19, 2012	44.46	44.55	44.44	44.53	50,613	-0.07(-0.16%)
Jun 18, 2012	44.65	44.65	44.52	44.60	53,645	+0.04(+0.10%)
Jun 15, 2012	44.46	44.59	44.46	44.56	20,828	+0.26(+0.60%)
Jun 14, 2012	44.38	44.39	44.25	44.29	31,922	-0.07(-0.16%)
Jun 13, 2012	44.32	44.43	44.26	44.36	37,328	+0.08(+0.17%)
Jun 12, 2012	44.35	44.39	44.25	44.29	31,346	-0.13(-0.29%)
Jun 11, 2012	44.27	44.45	44.27	44.42	84,725	+0.05(+0.12%)
Jun 08, 2012	44.52	44.52	44.32	44.36	65,309	+0.01(+0.02%)
Jun 07, 2012	44.38	44.46	44.30	44.36	31,947	+0.01(+0.02%)
Jun 06, 2012	44.68	44.68	44.34	44.35	64,905	-0.23(-0.52%)
Jun 05, 2012	44.62	44.70	44.54	44.58	51,071	-0.05(-0.10%)
Jun 04, 2012	44.66	44.75	44.59	44.62	110,038	-0.11(-0.24%)
Jun 01, 2012	44.69	44.81	44.63	44.73	167,788	+0.07(+0.16%)
May 31, 2012	44.54	44.72	44.50	44.66	98,941	+0.22(+0.49%)
May 30, 2012	44.29	44.45	44.27	44.45	37,781	+0.26(+0.59%)
May 29, 2012	44.31	44.31	44.18	44.19	49,944	-0.10(-0.22%)
May 25, 2012	44.31	44.31	44.24	44.28	38,353	+0.01(+0.01%)
May 24, 2012	44.32	44.32	44.25	44.28	42,167	-0.05(-0.12%)
May 23, 2012	44.38	44.43	44.33	44.33	65,844	-0.01(-0.03%)
May 22, 2012	44.41	44.41	44.29	44.35	39,260	-0.09(-0.19%)
May 21, 2012	44.40	44.49	44.36	44.43	87,493	+0.08(+0.19%)
May 18, 2012	44.22	44.39	44.22	44.35	60,510	+0.05(+0.12%)
May 17, 2012	44.03	44.38	44.02	44.29	53,495	+0.16(+0.37%)
May 16, 2012	44.10	44.15	44.08	44.13	49,866	-0.08(-0.17%)
May 15, 2012	44.12	44.22	44.10	44.21	57,668	+0.08(+0.19%)
May 14, 2012	44.01	44.12	44.01	44.12	93,119	+0.16(+0.37%)
May 11, 2012	43.96	43.98	43.91	43.96	52,149	+0.03(+0.07%)
May 10, 2012	43.89	43.93	43.86	43.93	29,826	+0.00(+0.00%)
May 09, 2012	44.11	44.13	43.91	43.93	46,572	-0.06(-0.14%)
May 08, 2012	43.97	44.05	43.97	43.99	578,332	+0.10(+0.23%)
May 07, 2012	43.92	43.94	43.86	43.89	34,536	-0.00(-0.00%)
May 04, 2012	43.89	43.89	43.80	43.89	53,216	+0.03(+0.07%)
May 03, 2012	43.87	43.93	43.84	43.86	58,545	-0.05(-0.11%)
May 02, 2012	43.88	43.92	43.87	43.91	67,134	+0.05(+0.12%)
May 01, 2012	43.94	43.94	43.79	43.85	80,343	-0.11(-0.25%)
Apr 30, 2012	44.01	44.04	43.94	43.96	141,865	-0.02(-0.04%)
Apr 27, 2012	43.99	44.02	43.92	43.98	77,487	-0.02(-0.04%)
Apr 26, 2012	43.88	43.99	43.85	43.99	56,901	+0.19(+0.44%)
Apr 25, 2012	43.73	43.82	43.65	43.80	44,632	-0.03(-0.07%)
Apr 24, 2012	43.86	43.88	43.80	43.83	25,103	-0.02(-0.05%)
Apr 23, 2012	43.90	43.90	43.83	43.85	70,591	+0.08(+0.18%)
Apr 20, 2012	43.65	43.78	43.61	43.78	98,138	+0.10(+0.23%)
Apr 19, 2012	43.75	43.78	43.68	43.68	21,020	-0.12(-0.26%)
Apr 18, 2012	43.82	43.82	43.75	43.79	18,847	-0.04(-0.09%)
Apr 17, 2012	43.72	43.83	43.71	43.83	44,318	+0.08(+0.18%)
Apr 16, 2012	43.74	43.80	43.72	43.75	48,243	+0.01(+0.01%)
Apr 13, 2012	43.74	43.77	43.68	43.75	17,982	+0.18(+0.41%)
Apr 12, 2012	43.66	43.69	43.56	43.57	40,104	-0.09(-0.21%)
Apr 11, 2012	43.55	43.68	43.48	43.66	412,607	+0.03(+0.07%)
Apr 10, 2012	43.49	43.65	43.46	43.63	59,507	+0.25(+0.58%)
Apr 09, 2012	43.46	43.46	43.36	43.38	57,971	+0.23(+0.53%)
Apr 05, 2012	43.17	43.17	43.08	43.15	38,333	+0.10(+0.23%)
Apr 04, 2012	43.13	43.15	43.00	43.05	53,453	+0.02(+0.04%)
Apr 03, 2012	43.38	43.47	43.02	43.04	90,387	-0.30(-0.69%)

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.