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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	43.31	43.31	43.24	43.27	30,407	+0.00(+0.01%)
Jun 27, 2014	43.31	43.34	43.25	43.26	61,493	-0.01(-0.03%)
Jun 26, 2014	43.22	43.31	43.22	43.27	54,907	+0.09(+0.22%)
Jun 25, 2014	43.24	43.25	43.16	43.18	107,525	+0.02(+0.04%)
Jun 24, 2014	43.07	43.17	43.02	43.17	56,831	+0.19(+0.45%)
Jun 23, 2014	43.06	43.06	42.96	42.97	44,852	-0.02(-0.05%)
Jun 20, 2014	42.86	42.99	42.86	42.99	28,493	+0.13(+0.31%)
Jun 19, 2014	43.03	43.09	42.82	42.86	86,358	-0.04(-0.09%)
Jun 18, 2014	42.75	43.13	42.75	42.90	68,414	+0.19(+0.45%)
Jun 17, 2014	42.80	42.80	42.69	42.71	53,103	-0.07(-0.16%)
Jun 16, 2014	42.73	42.80	42.71	42.78	79,173	+0.06(+0.13%)
Jun 13, 2014	42.61	42.75	42.61	42.72	74,818	-0.06(-0.15%)
Jun 12, 2014	42.65	42.83	42.65	42.79	38,296	+0.12(+0.29%)
Jun 11, 2014	42.65	42.70	42.62	42.66	36,212	+0.04(+0.09%)
Jun 10, 2014	42.64	42.65	42.59	42.62	88,494	-0.05(-0.11%)
Jun 06, 2014	42.79	42.82	42.65	42.67	19,776	+0.00(+0.00%)
Jun 05, 2014	42.61	42.75	42.60	42.67	44,075	+0.07(+0.16%)
Jun 04, 2014	42.68	42.72	42.56	42.60	26,268	-0.10(-0.23%)
Jun 03, 2014	42.79	42.86	42.67	42.70	71,568	-0.21(-0.48%)
Jun 02, 2014	43.08	43.12	42.90	42.90	162,566	-0.19(-0.44%)
May 30, 2014	43.18	43.18	43.09	43.09	31,130	-0.12(-0.29%)
May 29, 2014	43.24	43.40	43.22	43.22	45,906	+0.01(+0.02%)
May 28, 2014	43.09	43.25	43.09	43.21	61,267	+0.22(+0.50%)
May 27, 2014	42.99	43.00	42.89	42.99	51,095	+0.09(+0.20%)
May 23, 2014	42.96	42.91	42.91	42.91	49,320	+0.05(+0.11%)
May 22, 2014	42.78	42.87	42.72	42.86	30,892	+0.06(+0.14%)
May 21, 2014	42.80	42.81	42.74	42.80	32,137	-0.02(-0.05%)
May 20, 2014	42.74	42.86	42.74	42.82	38,896	+0.09(+0.22%)
May 19, 2014	42.96	42.96	42.72	42.73	46,017	-0.12(-0.29%)
May 16, 2014	42.92	42.96	42.84	42.85	35,976	-0.07(-0.16%)
May 15, 2014	42.83	42.99	42.83	42.92	35,886	+0.19(+0.45%)
May 14, 2014	42.63	42.76	42.60	42.73	42,810	+0.29(+0.68%)
May 13, 2014	42.44	42.47	42.39	42.44	404,042	+0.09(+0.20%)
May 12, 2014	42.45	42.45	42.33	42.36	37,349	-0.10(-0.24%)
May 09, 2014	42.46	42.50	42.44	42.46	25,780	-0.04(-0.09%)
May 08, 2014	42.48	42.56	42.42	42.50	48,299	+0.02(+0.04%)
May 07, 2014	42.44	42.51	42.38	42.48	22,671	+0.08(+0.18%)
May 06, 2014	42.45	42.46	42.40	42.41	38,466	-0.04(-0.09%)
May 05, 2014	42.58	42.58	42.41	42.45	32,814	-0.07(-0.16%)
May 02, 2014	42.33	42.56	42.31	42.51	23,303	+0.08(+0.18%)
May 01, 2014	42.30	42.49	42.30	42.44	106,979	+0.16(+0.37%)
Apr 30, 2014	42.13	42.29	42.09	42.28	44,596	+0.15(+0.36%)
Apr 29, 2014	42.08	42.13	42.04	42.13	39,889	-0.01(-0.03%)
Apr 28, 2014	42.26	42.26	42.12	42.14	44,573	-0.12(-0.29%)
Apr 25, 2014	42.30	42.36	42.24	42.26	37,210	+0.03(+0.06%)
Apr 24, 2014	42.21	42.27	42.19	42.24	34,215	+0.01(+0.03%)
Apr 23, 2014	42.16	42.25	42.16	42.22	33,735	+0.12(+0.28%)
Apr 22, 2014	42.05	42.12	42.02	42.11	39,653	+0.00(+0.00%)
Apr 21, 2014	42.15	42.21	42.08	42.11	39,882	+0.00(+0.00%)
Apr 17, 2014	42.12	42.11	42.11	42.11	51,474	-0.02(-0.06%)
Apr 16, 2014	42.07	42.18	42.04	42.13	29,715	+0.02(+0.06%)
Apr 15, 2014	42.04	42.15	42.03	42.11	39,003	+0.08(+0.18%)
Apr 14, 2014	42.07	42.07	42.00	42.03	49,533	-0.06(-0.15%)
Apr 11, 2014	42.09	42.11	42.02	42.09	38,681	+0.11(+0.26%)
Apr 10, 2014	41.90	42.06	41.88	41.98	50,504	+0.17(+0.40%)
Apr 09, 2014	41.74	41.87	41.72	41.82	20,825	+0.04(+0.08%)
Apr 08, 2014	41.78	41.81	41.71	41.78	29,806	+0.02(+0.04%)
Apr 07, 2014	41.76	41.83	41.75	41.76	50,638	+0.08(+0.18%)
Apr 04, 2014	41.58	41.76	41.58	41.69	49,515	+0.16(+0.39%)
Apr 03, 2014	41.50	41.58	41.50	41.53	40,732	+0.03(+0.08%)
Apr 02, 2014	41.54	41.54	41.47	41.49	46,906	-0.10(-0.25%)

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.