Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	39.68	39.81	39.68	39.77	71,890	+0.02(+0.06%)
Apr 29, 2014	39.71	39.75	39.69	39.75	102,258	+0.02(+0.04%)
Apr 28, 2014	39.73	39.78	39.68	39.73	98,894	+0.00(+0.00%)
Apr 25, 2014	39.72	39.76	39.72	39.73	75,979	+0.02(+0.04%)
Apr 24, 2014	39.66	39.72	39.66	39.71	803,545	+0.05(+0.14%)
Apr 23, 2014	39.63	39.68	39.62	39.66	60,113	+0.04(+0.11%)
Apr 22, 2014	39.62	39.63	39.53	39.62	99,817	-0.01(-0.04%)
Apr 21, 2014	39.65	39.68	39.62	39.63	183,496	-0.00(-0.01%)
Apr 17, 2014	39.71	39.64	39.64	39.64	113,264	-0.04(-0.10%)
Apr 16, 2014	39.77	39.77	39.68	39.68	174,744	-0.11(-0.28%)
Apr 15, 2014	39.75	39.83	39.70	39.79	98,037	+0.03(+0.08%)
Apr 14, 2014	39.86	39.86	39.71	39.76	94,045	-0.04(-0.11%)
Apr 11, 2014	39.75	39.81	39.75	39.80	93,910	+0.05(+0.14%)
Apr 10, 2014	39.65	39.75	39.65	39.75	171,683	+0.11(+0.27%)
Apr 09, 2014	39.58	39.65	39.55	39.64	195,098	+0.04(+0.10%)
Apr 08, 2014	39.57	39.62	39.54	39.60	72,879	+0.05(+0.13%)
Apr 07, 2014	39.52	39.57	39.48	39.54	98,736	+0.09(+0.23%)
Apr 04, 2014	39.41	39.46	39.40	39.46	86,138	+0.10(+0.26%)
Apr 03, 2014	39.35	39.38	39.34	39.35	101,232	-0.01(-0.03%)
Apr 02, 2014	39.45	39.45	39.37	39.37	199,763	-0.09(-0.22%)
Apr 01, 2014	39.45	39.47	39.41	39.45	202,170	-0.03(-0.07%)
Mar 31, 2014	39.43	39.48	39.41	39.48	89,771	+0.00(+0.01%)
Mar 28, 2014	39.47	39.54	39.43	39.48	85,071	+0.01(+0.03%)
Mar 27, 2014	39.43	39.52	39.41	39.46	233,602	+0.02(+0.05%)
Mar 26, 2014	39.41	39.45	39.39	39.45	113,957	+0.07(+0.18%)
Mar 25, 2014	39.38	39.41	39.35	39.38	71,106	+0.01(+0.03%)
Mar 24, 2014	39.31	39.37	39.29	39.36	65,256	+0.04(+0.09%)
Mar 21, 2014	39.31	39.33	39.28	39.33	125,005	+0.03(+0.08%)
Mar 20, 2014	39.30	39.31	39.27	39.30	93,527	-0.05(-0.14%)
Mar 19, 2014	39.53	39.53	39.33	39.35	141,266	-0.12(-0.29%)
Mar 18, 2014	39.45	39.53	39.45	39.47	133,107	-0.05(-0.14%)
Mar 17, 2014	39.53	39.55	39.48	39.52	76,541	-0.03(-0.07%)
Mar 14, 2014	39.60	39.60	39.53	39.55	90,815	+0.03(+0.07%)
Mar 13, 2014	39.38	39.52	39.34	39.52	95,618	+0.12(+0.31%)
Mar 12, 2014	39.36	39.40	39.35	39.40	98,875	+0.08(+0.20%)
Mar 11, 2014	39.29	39.33	39.28	39.32	63,916	+0.01(+0.02%)
Mar 10, 2014	39.30	39.33	39.28	39.31	149,420	-0.00(-0.00%)
Mar 07, 2014	39.28	39.34	39.27	39.32	104,508	-0.08(-0.21%)
Mar 06, 2014	39.39	39.42	39.38	39.40	96,036	+0.01(+0.02%)
Mar 05, 2014	39.43	39.44	39.38	39.39	91,564	-0.09(-0.23%)
Mar 04, 2014	39.55	39.56	39.40	39.48	177,186	-0.04(-0.10%)
Mar 03, 2014	39.56	39.65	39.51	39.52	392,337	-0.01(-0.03%)
Feb 28, 2014	39.55	39.56	39.48	39.53	154,760	+0.00(+0.00%)
Feb 27, 2014	39.49	39.55	39.49	39.53	94,444	+0.02(+0.04%)
Feb 26, 2014	39.47	39.52	39.44	39.52	55,653	+0.08(+0.21%)
Feb 25, 2014	39.39	39.44	39.39	39.44	110,689	+0.07(+0.17%)
Feb 24, 2014	39.37	39.39	39.35	39.37	116,281	+0.02(+0.04%)
Feb 21, 2014	39.31	39.36	39.31	39.36	65,075	+0.00(+0.00%)
Feb 20, 2014	39.37	39.37	39.31	39.36	88,915	-0.01(-0.02%)
Feb 19, 2014	39.46	39.48	39.36	39.36	56,120	-0.03(-0.08%)
Feb 18, 2014	39.42	39.42	39.36	39.39	117,262	+0.04(+0.10%)
Feb 14, 2014	39.38	39.36	39.36	39.36	79,530	+0.04(+0.10%)
Feb 13, 2014	39.34	39.35	39.28	39.32	136,876	+0.02(+0.04%)
Feb 12, 2014	39.34	39.34	39.28	39.30	98,665	-0.04(-0.10%)
Feb 11, 2014	39.44	39.44	39.30	39.34	104,032	-0.08(-0.20%)
Feb 10, 2014	39.39	39.43	39.36	39.42	155,530	+0.04(+0.11%)
Feb 07, 2014	39.36	39.41	39.30	39.37	59,147	+0.04(+0.10%)
Feb 06, 2014	39.34	39.38	39.28	39.33	111,284	-0.01(-0.02%)
Feb 05, 2014	39.42	39.44	39.32	39.34	105,794	-0.12(-0.31%)
Feb 04, 2014	39.46	39.48	39.39	39.46	184,624	+0.04(+0.10%)
Feb 03, 2014	39.36	39.49	39.31	39.42	559,298	+0.06(+0.16%)
Jan 31, 2014	39.36	39.39	39.33	39.36	67,560	+0.04(+0.10%)
Jan 30, 2014	39.29	39.34	39.27	39.32	137,022	+0.02(+0.05%)
Jan 29, 2014	39.30	39.34	39.22	39.31	167,628	+0.11(+0.29%)
Jan 28, 2014	39.19	39.20	39.13	39.19	69,731	+0.08(+0.20%)
Jan 27, 2014	39.22	39.22	39.12	39.12	80,622	-0.06(-0.16%)
Jan 24, 2014	39.20	39.25	39.15	39.18	155,742	+0.03(+0.08%)
Jan 23, 2014	39.10	39.22	39.10	39.15	206,520	+0.05(+0.14%)
Jan 22, 2014	39.09	39.12	39.06	39.09	53,655	-0.04(-0.10%)
Jan 21, 2014	39.21	39.21	39.09	39.13	106,260	+0.02(+0.04%)
Jan 17, 2014	39.07	39.12	39.12	39.12	57,187	+0.05(+0.14%)
Jan 16, 2014	39.01	39.06	39.01	39.06	103,201	+0.07(+0.18%)
Jan 15, 2014	39.04	39.00	38.92	38.99	96,847	-0.04(-0.11%)
Jan 14, 2014	39.09	39.11	39.02	39.04	85,385	-0.07(-0.18%)
Jan 13, 2014	39.09	39.12	39.07	39.10	79,948	+0.09(+0.23%)
Jan 10, 2014	38.94	39.05	38.94	39.02	80,421	+0.15(+0.38%)
Jan 09, 2014	38.84	38.87	38.80	38.87	82,900	+0.03(+0.08%)
Jan 08, 2014	38.88	38.89	38.83	38.84	78,936	-0.09(-0.24%)
Jan 07, 2014	38.93	38.93	38.86	38.93	241,759	+0.02(+0.06%)
Jan 06, 2014	38.85	38.92	38.80	38.91	160,863	+0.14(+0.36%)
Jan 03, 2014	38.77	38.80	38.74	38.77	81,418	+0.01(+0.02%)
Jan 02, 2014	38.77	38.79	38.68	38.76	112,563	+0.07(+0.18%)
Dec 31, 2013	38.73	38.69	38.69	38.69	234,207	-0.03(-0.08%)
Dec 30, 2013	38.76	38.81	38.72	38.72	155,418	+0.01(+0.02%)
Dec 27, 2013	38.81	38.81	38.72	38.72	104,613	-0.08(-0.20%)
Dec 26, 2013	38.79	38.79	38.72	38.79	86,941	+0.02(+0.06%)
Dec 24, 2013	38.85	38.85	38.76	38.77	55,943	-0.13(-0.35%)
Dec 23, 2013	38.91	39.81	38.89	38.90	200,381	+0.03(+0.09%)
Dec 20, 2013	38.82	38.93	38.82	38.87	61,499	+0.02(+0.05%)
Dec 19, 2013	38.79	38.89	38.79	38.85	92,222	-0.11(-0.28%)
Dec 18, 2013	38.94	39.05	38.88	38.96	72,872	-0.01(-0.03%)
Dec 17, 2013	38.95	38.99	38.86	38.97	128,963	+0.09(+0.23%)
Dec 16, 2013	38.87	38.92	38.83	38.88	170,597	+0.03(+0.07%)
Dec 13, 2013	38.90	38.90	38.82	38.85	44,137	+0.03(+0.08%)
Dec 12, 2013	38.85	38.86	38.79	38.82	116,036	-0.05(-0.14%)
Dec 11, 2013	38.95	38.97	38.87	38.88	87,627	-0.05(-0.12%)
Dec 10, 2013	38.92	38.93	38.85	38.92	56,412	+0.10(+0.25%)
Dec 09, 2013	38.82	38.84	38.80	38.82	113,177	+0.02(+0.06%)
Dec 06, 2013	38.75	38.80	38.72	38.80	69,736	+0.07(+0.18%)
Dec 05, 2013	38.75	38.78	38.72	38.73	113,543	-0.09(-0.24%)
Dec 04, 2013	38.80	38.83	38.78	38.82	60,327	-0.08(-0.20%)
Dec 03, 2013	38.89	38.94	38.86	38.90	73,577	+0.08(+0.20%)
Dec 02, 2013	38.93	38.93	38.82	38.82	98,263	-0.16(-0.42%)
Nov 29, 2013	38.97	38.99	38.92	38.99	16,563	-0.02(-0.04%)
Nov 27, 2013	39.02	39.03	38.95	39.00	38,193	-0.02(-0.04%)
Nov 26, 2013	38.99	39.04	38.99	39.02	84,597	+0.06(+0.16%)
Nov 25, 2013	38.94	39.02	38.94	38.95	67,132	-0.02(-0.04%)
Nov 22, 2013	38.94	38.99	38.92	38.97	106,416	+0.09(+0.23%)
Nov 21, 2013	38.92	38.95	38.85	38.88	61,178	-0.03(-0.07%)
Nov 20, 2013	39.02	39.05	38.89	38.91	73,102	-0.12(-0.31%)
Nov 19, 2013	39.07	39.08	39.01	39.03	60,808	-0.05(-0.12%)
Nov 18, 2013	39.02	39.08	38.99	39.08	80,748	+0.08(+0.21%)
Nov 15, 2013	39.00	39.00	38.95	39.00	43,035	+0.05(+0.13%)
Nov 14, 2013	38.87	39.01	38.87	38.95	55,965	+0.15(+0.40%)
Nov 12, 2013	38.79	38.82	38.76	38.79	63,630	-0.01(-0.02%)
Nov 11, 2013	38.82	38.83	38.78	38.80	73,710	-0.02(-0.06%)
Nov 08, 2013	38.87	38.88	38.81	38.82	106,129	-0.21(-0.53%)
Nov 07, 2013	39.02	39.08	39.01	39.03	51,096	+0.01(+0.02%)
Nov 06, 2013	39.01	39.08	38.98	39.02	140,088	+0.05(+0.12%)
Nov 05, 2013	39.02	39.02	38.96	38.98	65,008	-0.09(-0.24%)
Nov 04, 2013	39.03	39.09	39.03	39.07	84,428	+0.04(+0.10%)
Nov 01, 2013	39.12	39.12	38.99	39.03	66,101	-0.11(-0.27%)
Oct 31, 2013	39.18	39.18	39.09	39.14	54,253	-0.02(-0.04%)
Oct 30, 2013	39.20	39.25	39.12	39.15	171,301	-0.07(-0.18%)
Oct 29, 2013	39.18	39.22	39.16	39.22	76,380	+0.04(+0.10%)
Oct 28, 2013	39.18	39.20	39.17	39.18	100,581	-0.03(-0.07%)
Oct 25, 2013	39.19	39.26	39.16	39.21	124,048	+0.03(+0.07%)
Oct 24, 2013	39.18	39.20	39.15	39.18	101,919	+0.07(+0.18%)
Oct 23, 2013	39.12	39.18	39.11	39.12	107,001	-0.04(-0.10%)
Oct 22, 2013	39.12	39.15	39.08	39.15	88,976	+0.14(+0.35%)
Oct 21, 2013	39.03	39.09	38.97	39.02	101,155	-0.03(-0.08%)
Oct 18, 2013	39.05	39.05	39.01	39.05	82,058	+0.10(+0.26%)
Oct 17, 2013	38.96	38.97	38.91	38.95	58,924	+0.12(+0.32%)
Oct 16, 2013	38.74	38.87	38.69	38.83	85,560	+0.11(+0.27%)
Oct 15, 2013	38.82	38.82	38.70	38.72	80,174	-0.03(-0.08%)
Oct 14, 2013	38.83	38.83	38.71	38.75	63,862	-0.06(-0.15%)
Oct 11, 2013	38.84	38.86	38.76	38.81	76,321	-0.02(-0.05%)
Oct 10, 2013	38.76	38.83	38.73	38.83	32,695	+0.02(+0.05%)
Oct 09, 2013	38.85	38.85	38.79	38.81	59,092	-0.05(-0.12%)
Oct 08, 2013	38.85	38.88	38.82	38.86	73,020	+0.02(+0.04%)
Oct 07, 2013	38.86	38.89	38.80	38.84	64,289	+0.01(+0.02%)
Oct 04, 2013	38.83	38.85	38.80	38.83	39,712	-0.03(-0.08%)
Oct 03, 2013	38.83	38.91	38.78	38.86	63,223	+0.04(+0.09%)
Oct 02, 2013	38.81	38.90	38.81	38.83	51,803	+0.02(+0.05%)
Oct 01, 2013	38.78	38.83	38.75	38.81	81,746	-0.03(-0.08%)
Sep 27, 2013	38.82	38.87	38.79	38.84	53,493	+0.04(+0.11%)
Sep 26, 2013	38.79	38.82	38.76	38.80	62,448	-0.06(-0.15%)
Sep 25, 2013	38.76	38.86	38.76	38.86	126,020	+0.11(+0.27%)
Sep 24, 2013	38.67	38.81	38.67	38.75	64,249	+0.09(+0.24%)
Sep 23, 2013	38.66	38.69	38.60	38.66	113,681	+0.05(+0.12%)
Sep 20, 2013	38.60	38.63	38.55	38.61	49,865	+0.08(+0.20%)
Sep 19, 2013	38.60	38.70	38.53	38.54	105,380	-0.11(-0.30%)
Sep 18, 2013	38.36	38.70	38.27	38.65	152,625	+0.27(+0.72%)
Sep 17, 2013	38.32	38.38	38.31	38.38	48,076	+0.12(+0.32%)
Sep 16, 2013	38.42	38.41	38.25	38.25	86,630	+0.04(+0.10%)
Sep 13, 2013	38.19	38.28	38.18	38.21	62,374	+0.05(+0.12%)
Sep 12, 2013	38.24	38.28	38.16	38.17	109,232	-0.03(-0.08%)
Sep 11, 2013	38.16	38.22	38.12	38.20	40,411	+0.04(+0.10%)
Sep 10, 2013	38.18	38.21	38.12	38.16	83,848	-0.05(-0.14%)
Sep 09, 2013	38.22	38.24	38.18	38.21	49,661	+0.07(+0.18%)
Sep 06, 2013	38.17	38.24	38.09	38.15	102,278	+0.12(+0.32%)
Sep 05, 2013	38.17	38.18	38.02	38.02	77,702	-0.24(-0.62%)
Sep 04, 2013	38.34	38.34	38.22	38.26	79,564	-0.05(-0.14%)
Sep 03, 2013	38.31	38.36	38.23	38.31	87,695	-0.13(-0.33%)
Aug 30, 2013	38.39	38.51	38.39	38.44	55,423	-0.03(-0.07%)
Aug 29, 2013	38.36	38.48	38.27	38.47	53,955	+0.10(+0.26%)
Aug 28, 2013	38.44	38.45	38.34	38.37	70,238	-0.05(-0.14%)
Aug 27, 2013	38.35	38.46	38.35	38.42	86,275	+0.12(+0.33%)
Aug 26, 2013	38.28	38.36	38.26	38.30	92,606	+0.13(+0.33%)
Aug 23, 2013	38.14	38.28	38.13	38.17	124,089	+0.02(+0.04%)
Aug 22, 2013	38.13	38.28	38.13	38.16	49,892	-0.05(-0.14%)
Aug 21, 2013	38.27	38.32	38.13	38.21	179,831	+0.02(+0.06%)
Aug 20, 2013	38.24	38.26	38.17	38.19	81,997	+0.05(+0.14%)
Aug 19, 2013	38.15	38.22	38.07	38.13	155,660	-0.17(-0.44%)
Aug 16, 2013	38.41	38.41	38.19	38.30	130,513	-0.13(-0.34%)
Aug 15, 2013	38.37	38.44	38.31	38.43	50,957	-0.06(-0.16%)
Aug 14, 2013	38.51	38.51	38.48	38.49	103,928	-0.09(-0.24%)
Aug 13, 2013	38.63	38.70	38.52	38.58	55,980	-0.11(-0.28%)
Aug 12, 2013	38.70	38.79	38.67	38.69	51,521	-0.08(-0.19%)
Aug 09, 2013	38.73	38.77	38.65	38.77	63,607	+0.10(+0.27%)
Aug 08, 2013	38.70	38.71	38.65	38.66	55,790	+0.06(+0.14%)
Aug 07, 2013	38.60	38.66	38.60	38.61	83,522	+0.00(+0.00%)
Aug 06, 2013	38.64	38.65	38.59	38.61	45,517	-0.05(-0.12%)
Aug 05, 2013	38.59	38.66	38.59	38.65	69,291	+0.10(+0.26%)
Aug 02, 2013	38.48	38.59	38.48	38.55	140,212	+0.01(+0.03%)
Aug 01, 2013	38.64	38.64	38.51	38.54	89,050	-0.21(-0.54%)
Jul 31, 2013	38.53	38.76	38.45	38.75	80,431	+0.12(+0.30%)
Jul 30, 2013	38.66	38.67	38.59	38.64	77,330	-0.00(-0.00%)
Jul 29, 2013	38.64	38.66	38.59	38.64	147,435	-0.02(-0.06%)
Jul 26, 2013	38.66	38.67	38.60	38.66	83,425	+0.03(+0.08%)
Jul 25, 2013	38.54	38.64	38.53	38.63	285,278	+0.03(+0.08%)
Jul 24, 2013	38.65	38.67	38.55	38.60	47,934	-0.15(-0.39%)
Jul 23, 2013	38.74	38.77	38.71	38.75	47,436	-0.00(-0.01%)
Jul 22, 2013	38.76	38.79	38.72	38.76	81,421	+0.05(+0.13%)
Jul 19, 2013	38.62	38.70	38.62	38.70	40,564	+0.09(+0.22%)
Jul 18, 2013	38.70	38.72	38.58	38.62	126,444	-0.07(-0.19%)
Jul 17, 2013	38.72	38.73	38.62	38.69	84,417	+0.07(+0.19%)
Jul 16, 2013	38.53	38.62	38.53	38.62	44,001	+0.06(+0.15%)
Jul 15, 2013	38.54	38.56	38.47	38.56	55,122	+0.02(+0.04%)
Jul 12, 2013	38.56	38.64	38.45	38.54	187,032	+0.10(+0.25%)
Jul 11, 2013	38.38	38.50	38.30	38.45	234,669	+0.12(+0.30%)
Jul 10, 2013	38.39	38.39	38.26	38.33	82,359	-0.03(-0.08%)
Jul 09, 2013	38.35	38.37	38.29	38.36	61,103	+0.10(+0.26%)
Jul 08, 2013	38.13	38.27	38.13	38.26	77,562	+0.08(+0.22%)
Jul 05, 2013	38.25	38.29	38.17	38.18	69,700	-0.40(-1.05%)
Jul 03, 2013	38.61	38.64	38.55	38.58	34,849	-0.03(-0.07%)
Jul 02, 2013	38.61	38.64	38.58	38.61	57,350	+0.04(+0.09%)
Jul 01, 2013	38.54	38.58	38.49	38.57	146,512	+0.03(+0.07%)
Jun 28, 2013	38.49	38.56	38.44	38.55	71,488	+0.23(+0.60%)
Jun 26, 2013	38.32	38.41	38.25	38.32	78,704	+0.16(+0.42%)
Jun 25, 2013	38.22	38.32	38.13	38.16	112,582	-0.02(-0.04%)
Jun 24, 2013	38.22	38.32	38.09	38.17	189,176	-0.15(-0.40%)
Jun 21, 2013	38.52	38.60	38.32	38.32	141,556	-0.34(-0.89%)
Jun 20, 2013	38.67	38.74	38.54	38.67	449,100	-0.23(-0.59%)
Jun 19, 2013	39.09	39.16	38.79	38.90	114,711	-0.24(-0.60%)
Jun 18, 2013	39.12	39.17	39.09	39.13	73,790	-0.02(-0.04%)
Jun 17, 2013	39.16	39.24	39.15	39.15	70,802	-0.04(-0.10%)
Jun 14, 2013	39.09	39.23	39.09	39.19	59,659	+0.04(+0.10%)
Jun 13, 2013	39.05	39.15	39.02	39.15	37,215	+0.13(+0.33%)
Jun 12, 2013	39.06	39.11	38.99	39.02	72,405	-0.10(-0.25%)
Jun 11, 2013	39.02	39.12	38.94	39.12	54,311	+0.09(+0.23%)
Jun 10, 2013	39.12	39.12	39.03	39.03	91,403	-0.15(-0.39%)
Jun 07, 2013	39.33	39.33	39.10	39.18	75,493	-0.08(-0.19%)
Jun 06, 2013	39.22	39.32	39.18	39.25	68,764	+0.08(+0.19%)
Jun 05, 2013	39.20	39.24	39.15	39.18	47,402	+0.06(+0.16%)
Jun 04, 2013	39.24	39.24	39.12	39.12	94,925	-0.10(-0.25%)
Jun 03, 2013	39.31	39.37	39.17	39.22	324,672	-0.16(-0.40%)
May 31, 2013	39.39	39.42	39.29	39.37	105,104	-0.01(-0.03%)
May 30, 2013	39.41	39.42	39.38	39.38	72,954	-0.03(-0.08%)
May 29, 2013	39.37	39.42	39.35	39.41	141,194	+0.01(+0.02%)
May 28, 2013	39.57	39.57	39.39	39.41	86,031	-0.15(-0.39%)
May 24, 2013	39.61	39.64	39.55	39.56	62,266	-0.03(-0.08%)
May 23, 2013	39.60	39.67	39.54	39.59	83,225	-0.01(-0.03%)
May 22, 2013	39.76	39.80	39.58	39.60	102,901	-0.13(-0.33%)
May 21, 2013	39.67	39.73	39.63	39.73	79,397	+0.09(+0.23%)
May 20, 2013	39.72	39.73	39.64	39.64	99,722	-0.08(-0.20%)
May 17, 2013	39.77	39.80	39.70	39.72	181,766	-0.06(-0.15%)
May 16, 2013	39.73	39.80	39.73	39.78	57,338	+0.10(+0.25%)
May 15, 2013	39.71	39.73	39.66	39.68	83,597	-0.04(-0.10%)
May 13, 2013	39.75	39.77	39.72	39.72	94,890	-0.08(-0.19%)
May 10, 2013	39.94	39.94	39.78	39.80	219,261	-0.11(-0.28%)
May 09, 2013	39.99	40.02	39.90	39.91	171,285	-0.03(-0.07%)
May 08, 2013	39.99	39.99	39.92	39.93	112,229	-0.04(-0.09%)
May 07, 2013	39.93	40.01	39.91	39.97	424,964	-0.04(-0.10%)
May 06, 2013	40.04	40.05	39.95	40.01	219,559	-0.08(-0.19%)
May 03, 2013	40.15	40.16	40.08	40.08	65,114	-0.08(-0.21%)
May 02, 2013	40.18	40.18	40.15	40.17	42,621	+0.02(+0.05%)