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

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	43.42	43.42	43.34	43.34	30,956	-0.12(-0.29%)
May 29, 2014	43.48	43.65	43.46	43.46	45,650	+0.01(+0.02%)
May 28, 2014	43.34	43.49	43.34	43.45	60,925	+0.22(+0.50%)
May 27, 2014	43.24	43.24	43.13	43.24	50,810	+0.09(+0.20%)
May 23, 2014	43.20	43.15	43.15	43.15	49,045	+0.05(+0.11%)
May 22, 2014	43.02	43.11	42.96	43.10	30,720	+0.06(+0.14%)
May 21, 2014	43.04	43.06	42.98	43.04	31,957	-0.02(-0.05%)
May 20, 2014	42.98	43.10	42.98	43.06	38,679	+0.09(+0.22%)
May 19, 2014	43.20	43.20	42.96	42.97	45,761	-0.12(-0.29%)
May 16, 2014	43.16	43.20	43.08	43.09	35,776	-0.07(-0.16%)
May 15, 2014	43.07	43.23	43.07	43.16	35,686	+0.19(+0.45%)
May 14, 2014	42.87	43.00	42.84	42.97	42,571	+0.29(+0.68%)
May 13, 2014	42.68	42.71	42.63	42.68	401,788	+0.09(+0.20%)
May 12, 2014	42.69	42.69	42.57	42.60	37,140	-0.10(-0.24%)
May 09, 2014	42.70	42.74	42.68	42.70	25,637	-0.04(-0.09%)
May 08, 2014	42.72	42.80	42.66	42.74	48,029	+0.02(+0.04%)
May 07, 2014	42.67	42.74	42.62	42.72	22,545	+0.08(+0.18%)
May 06, 2014	42.69	42.70	42.64	42.64	38,251	-0.04(-0.09%)
May 05, 2014	42.81	42.81	42.64	42.68	32,631	-0.07(-0.16%)
May 02, 2014	42.57	42.80	42.55	42.75	23,173	+0.08(+0.18%)
May 01, 2014	42.53	42.73	42.53	42.67	106,382	+0.16(+0.37%)
Apr 30, 2014	42.37	42.52	42.33	42.52	44,348	+0.15(+0.36%)
Apr 29, 2014	42.31	42.37	42.27	42.36	39,666	-0.01(-0.03%)
Apr 28, 2014	42.50	42.50	42.36	42.38	44,325	-0.12(-0.29%)
Apr 25, 2014	42.54	42.60	42.48	42.50	37,003	+0.03(+0.06%)
Apr 24, 2014	42.45	42.50	42.42	42.47	34,024	+0.01(+0.03%)
Apr 23, 2014	42.40	42.48	42.40	42.46	33,547	+0.12(+0.28%)
Apr 22, 2014	42.29	42.35	42.25	42.34	39,432	+0.00(+0.00%)
Apr 21, 2014	42.38	42.45	42.31	42.34	39,660	+0.00(+0.00%)
Apr 17, 2014	42.36	42.34	42.34	42.34	51,187	-0.02(-0.05%)
Apr 16, 2014	42.31	42.41	42.28	42.37	29,550	+0.02(+0.06%)
Apr 15, 2014	42.27	42.38	42.27	42.34	38,785	+0.08(+0.18%)
Apr 14, 2014	42.31	42.31	42.24	42.27	49,257	-0.06(-0.15%)
Apr 11, 2014	42.33	42.35	42.26	42.33	38,465	+0.11(+0.26%)
Apr 10, 2014	42.13	42.30	42.11	42.22	50,223	+0.17(+0.40%)
Apr 09, 2014	41.97	42.10	41.96	42.05	20,709	+0.04(+0.09%)
Apr 08, 2014	42.02	42.04	41.95	42.02	29,640	+0.02(+0.04%)
Apr 07, 2014	41.99	42.06	41.99	42.00	50,355	+0.08(+0.18%)
Apr 04, 2014	41.82	41.99	41.82	41.92	49,239	+0.16(+0.39%)
Apr 03, 2014	41.73	41.81	41.73	41.76	40,505	+0.03(+0.08%)
Apr 02, 2014	41.77	41.77	41.71	41.73	46,645	-0.10(-0.25%)
Apr 01, 2014	41.89	41.89	41.82	41.83	126,962	-0.12(-0.28%)
Mar 31, 2014	41.85	41.95	41.84	41.95	38,563	+0.03(+0.07%)
Mar 28, 2014	42.04	42.05	41.89	41.92	21,183	-0.15(-0.35%)
Mar 27, 2014	42.04	42.11	42.01	42.06	36,547	+0.03(+0.08%)
Mar 26, 2014	41.88	42.03	41.88	42.03	28,638	+0.15(+0.35%)
Mar 25, 2014	41.88	41.93	41.83	41.89	23,110	-0.03(-0.07%)
Mar 24, 2014	41.80	41.93	41.80	41.92	49,389	+0.09(+0.22%)
Mar 21, 2014	41.75	41.85	41.73	41.82	38,109	+0.10(+0.24%)
Mar 20, 2014	41.68	41.74	41.66	41.72	33,647	-0.09(-0.20%)
Mar 19, 2014	42.14	42.14	41.77	41.81	31,929	-0.36(-0.86%)
Mar 18, 2014	42.12	42.20	42.11	42.17	40,776	+0.07(+0.16%)
Mar 17, 2014	42.17	42.20	42.10	42.10	51,995	-0.13(-0.31%)
Mar 14, 2014	42.26	42.26	42.17	42.24	79,527	+0.03(+0.07%)
Mar 13, 2014	41.95	42.20	41.95	42.20	42,907	+0.19(+0.44%)
Mar 12, 2014	42.03	42.07	41.98	42.02	39,340	+0.06(+0.13%)
Mar 11, 2014	41.95	41.97	41.89	41.96	64,499	-0.01(-0.02%)
Mar 10, 2014	41.91	41.99	41.91	41.97	56,768	+0.03(+0.07%)
Mar 07, 2014	41.91	41.96	41.89	41.94	58,262	-0.11(-0.26%)
Mar 06, 2014	42.01	42.09	41.98	42.05	63,650	-0.09(-0.22%)
Mar 05, 2014	42.04	42.15	42.03	42.14	68,684	+0.09(+0.22%)
Mar 04, 2014	42.22	42.22	42.04	42.05	87,559	-0.29(-0.68%)

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.