Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	40.46	40.46	40.42	40.44	64,282	-0.01(-0.02%)
Nov 29, 2012	40.42	40.45	40.38	40.45	64,841	+0.03(+0.08%)
Nov 28, 2012	40.38	40.44	40.38	40.42	45,326	+0.06(+0.15%)
Nov 27, 2012	40.38	40.42	40.31	40.36	69,160	-0.02(-0.04%)
Nov 26, 2012	40.38	40.41	40.32	40.38	54,687	+0.05(+0.11%)
Nov 23, 2012	40.33	40.34	40.30	40.33	23,659	-0.01(-0.02%)
Nov 21, 2012	40.33	40.36	40.31	40.34	81,087	-0.01(-0.02%)
Nov 20, 2012	40.40	40.42	40.34	40.34	50,092	-0.09(-0.23%)
Nov 19, 2012	40.48	40.48	40.33	40.44	1,110,063	+0.09(+0.23%)
Nov 16, 2012	40.41	40.43	40.29	40.34	217,564	-0.02(-0.04%)
Nov 15, 2012	40.34	40.39	40.34	40.36	65,796	+0.02(+0.04%)
Nov 14, 2012	40.30	40.37	40.24	40.34	38,803	-0.06(-0.16%)
Nov 13, 2012	40.42	40.43	40.37	40.41	87,530	+0.00(+0.00%)
Nov 12, 2012	40.34	40.41	40.34	40.41	20,539	+0.06(+0.15%)
Nov 09, 2012	40.41	40.41	40.31	40.35	49,526	-0.01(-0.03%)
Nov 08, 2012	40.34	40.41	40.30	40.36	79,375	+0.00(+0.00%)
Nov 07, 2012	40.38	40.39	40.32	40.36	80,067	+0.12(+0.30%)
Nov 06, 2012	40.28	40.31	40.22	40.24	50,348	-0.08(-0.21%)
Nov 05, 2012	40.32	40.34	40.28	40.32	87,650	+0.04(+0.10%)
Nov 02, 2012	40.32	40.33	40.21	40.28	70,689	-0.01(-0.02%)
Nov 01, 2012	40.29	40.31	40.23	40.29	95,975	-0.06(-0.15%)
Oct 31, 2012	40.41	40.41	40.31	40.35	75,498	+0.08(+0.21%)
Oct 26, 2012	40.19	40.27	40.27	40.27	43,637	+0.15(+0.36%)
Oct 25, 2012	40.18	40.23	40.11	40.12	99,007	-0.14(-0.34%)
Oct 24, 2012	40.26	40.31	40.25	40.26	46,758	-0.03(-0.08%)
Oct 23, 2012	40.26	40.30	40.25	40.29	44,085	+0.01(+0.02%)
Oct 19, 2012	40.23	40.29	40.23	40.28	60,963	+0.05(+0.13%)
Oct 18, 2012	40.28	40.28	40.20	40.23	58,038	-0.03(-0.07%)
Oct 17, 2012	40.31	40.31	40.22	40.26	30,062	-0.08(-0.20%)
Oct 16, 2012	40.30	40.37	40.30	40.34	48,853	-0.11(-0.28%)
Oct 15, 2012	40.40	40.45	40.33	40.45	64,961	+0.04(+0.09%)
Oct 12, 2012	40.40	40.44	40.38	40.41	92,497	+0.09(+0.23%)
Oct 11, 2012	40.27	40.34	40.24	40.32	44,508	+0.03(+0.07%)
Oct 10, 2012	40.27	40.31	40.23	40.29	84,070	-0.02(-0.06%)
Oct 09, 2012	40.30	40.34	40.26	40.31	31,728	-0.02(-0.06%)
Oct 08, 2012	40.33	40.35	40.26	40.34	36,417	+0.05(+0.11%)
Oct 05, 2012	40.31	40.33	40.27	40.29	76,848	-0.08(-0.19%)
Oct 04, 2012	40.41	40.41	40.31	40.37	69,985	-0.04(-0.09%)
Oct 03, 2012	40.10	40.43	40.10	40.41	207,642	-0.02(-0.04%)
Oct 02, 2012	40.40	40.47	40.34	40.42	63,484	+0.01(+0.02%)
Oct 01, 2012	40.44	40.44	40.26	40.41	50,074	-0.01(-0.02%)
Sep 28, 2012	40.51	40.51	40.36	40.42	49,260	+0.02(+0.04%)
Sep 27, 2012	40.66	40.66	40.38	40.41	63,761	-0.01(-0.02%)
Sep 26, 2012	40.39	40.41	40.35	40.41	41,764	+0.05(+0.13%)
Sep 25, 2012	40.41	40.41	40.26	40.36	112,399	+0.05(+0.11%)
Sep 24, 2012	40.29	40.33	40.27	40.31	55,735	+0.05(+0.13%)
Sep 21, 2012	40.20	40.29	40.18	40.26	64,599	+0.04(+0.09%)
Sep 20, 2012	40.26	40.26	40.18	40.22	76,276	+0.01(+0.02%)
Sep 19, 2012	40.24	40.24	40.18	40.21	59,547	+0.03(+0.08%)
Sep 18, 2012	40.22	40.23	40.15	40.18	75,335	+0.04(+0.10%)
Sep 17, 2012	40.09	40.18	40.08	40.15	32,678	+0.07(+0.17%)
Sep 14, 2012	40.11	40.17	40.03	40.08	58,997	-0.14(-0.34%)
Sep 13, 2012	40.21	40.22	40.04	40.21	45,502	+0.04(+0.10%)
Sep 12, 2012	40.18	40.19	40.12	40.17	78,559	-0.06(-0.16%)
Sep 11, 2012	40.24	40.25	40.20	40.24	59,699	-0.05(-0.13%)
Sep 10, 2012	40.26	40.29	40.22	40.29	33,249	+0.04(+0.09%)
Sep 07, 2012	40.31	40.34	40.24	40.25	110,075	+0.02(+0.04%)
Sep 06, 2012	40.33	40.33	40.20	40.24	111,040	-0.05(-0.11%)
Sep 05, 2012	40.27	40.31	40.25	40.28	63,938	-0.03(-0.08%)