Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	41.54	41.60	41.47	41.59	175,962	-0.01(-0.02%)
Apr 29, 2015	41.60	41.63	41.54	41.60	298,778	-0.08(-0.19%)
Apr 28, 2015	41.78	41.78	41.68	41.68	235,179	-0.14(-0.34%)
Apr 27, 2015	41.82	41.84	41.76	41.82	261,976	+0.01(+0.02%)
Apr 24, 2015	41.82	41.82	41.74	41.82	223,744	+0.10(+0.25%)
Apr 23, 2015	41.77	41.78	41.71	41.71	214,685	+0.01(+0.02%)
Apr 22, 2015	41.84	41.84	41.69	41.70	218,474	-0.14(-0.34%)
Apr 21, 2015	41.87	41.88	41.81	41.85	216,412	-0.05(-0.11%)
Apr 20, 2015	41.93	41.93	41.87	41.89	323,490	-0.05(-0.11%)
Apr 17, 2015	41.87	41.96	41.82	41.94	145,452	+0.06(+0.13%)
Apr 16, 2015	41.88	41.90	41.81	41.89	229,059	+0.02(+0.04%)
Apr 15, 2015	41.89	41.92	41.85	41.87	442,967	+0.02(+0.04%)
Apr 14, 2015	41.87	41.90	41.84	41.85	384,285	+0.08(+0.18%)
Apr 13, 2015	41.74	41.79	41.71	41.78	314,984	+0.04(+0.10%)
Apr 10, 2015	41.77	41.79	41.71	41.74	168,036	-0.02(-0.06%)
Apr 09, 2015	41.81	41.83	41.70	41.76	186,009	-0.04(-0.09%)
Apr 08, 2015	41.86	41.86	41.77	41.80	234,352	-0.04(-0.09%)
Apr 07, 2015	41.81	41.84	41.76	41.84	769,676	+0.05(+0.12%)
Apr 06, 2015	41.84	41.91	41.76	41.79	211,779	-0.02(-0.05%)
Apr 02, 2015	41.85	41.81	41.81	41.81	202,682	-0.03(-0.07%)
Apr 01, 2015	41.78	41.84	41.74	41.83	426,680	+0.14(+0.32%)
Mar 31, 2015	41.66	41.72	41.64	41.70	216,422	+0.05(+0.11%)
Mar 30, 2015	41.68	41.68	41.63	41.65	163,584	+0.02(+0.04%)
Mar 27, 2015	41.60	41.64	41.59	41.64	171,176	+0.06(+0.15%)
Mar 26, 2015	41.68	41.68	41.55	41.58	281,325	-0.15(-0.36%)
Mar 25, 2015	41.81	41.81	41.72	41.72	369,411	-0.06(-0.13%)
Mar 24, 2015	41.74	41.79	41.69	41.78	281,148	+0.09(+0.21%)
Mar 23, 2015	41.68	41.69	41.64	41.69	303,752	+0.06(+0.13%)
Mar 20, 2015	41.58	41.64	41.58	41.64	235,129	+0.10(+0.25%)
Mar 19, 2015	41.57	41.61	41.50	41.53	140,665	-0.07(-0.17%)
Mar 18, 2015	41.42	41.61	41.36	41.61	219,105	+0.23(+0.55%)
Mar 17, 2015	41.42	41.42	41.34	41.38	192,918	+0.01(+0.02%)
Mar 16, 2015	41.38	41.39	41.28	41.37	189,825	+0.07(+0.17%)
Mar 13, 2015	41.31	41.37	41.29	41.30	202,542	-0.03(-0.08%)
Mar 12, 2015	41.36	41.40	41.27	41.33	243,975	+0.04(+0.10%)
Mar 11, 2015	41.23	41.29	41.20	41.29	213,690	+0.06(+0.15%)
Mar 10, 2015	41.24	41.24	41.17	41.23	178,175	+0.13(+0.31%)
Mar 09, 2015	41.17	41.18	41.08	41.10	289,637	-0.01(-0.02%)
Mar 06, 2015	41.23	41.23	41.05	41.11	302,387	-0.20(-0.50%)
Mar 05, 2015	41.35	41.36	41.28	41.31	191,511	+0.01(+0.02%)
Mar 04, 2015	41.44	41.27	41.24	41.31	288,374	+0.03(+0.08%)
Mar 03, 2015	41.38	41.42	41.25	41.27	649,711	-0.14(-0.34%)
Mar 02, 2015	41.63	41.63	41.40	41.42	624,137	-0.15(-0.35%)
Feb 27, 2015	41.48	41.57	41.47	41.56	193,877	+0.11(+0.26%)
Feb 26, 2015	41.50	41.54	41.42	41.46	284,609	-0.09(-0.21%)
Feb 25, 2015	41.53	41.56	41.48	41.54	213,162	+0.02(+0.06%)
Feb 24, 2015	41.33	41.55	41.30	41.52	385,299	+0.24(+0.57%)
Feb 23, 2015	41.34	41.34	41.25	41.28	175,444	+0.09(+0.21%)
Feb 20, 2015	41.34	41.34	41.18	41.20	210,338	-0.03(-0.08%)
Feb 19, 2015	41.35	41.35	41.21	41.23	202,794	-0.09(-0.23%)
Feb 18, 2015	41.27	41.35	41.20	41.32	156,130	+0.12(+0.29%)
Feb 17, 2015	41.39	41.40	41.19	41.20	358,409	-0.20(-0.49%)
Feb 13, 2015	41.48	41.41	41.41	41.41	218,354	-0.01(-0.02%)
Feb 12, 2015	41.48	41.52	41.42	41.42	264,653	-0.04(-0.09%)
Feb 11, 2015	41.47	41.48	41.39	41.46	210,443	-0.01(-0.02%)
Feb 10, 2015	41.48	41.52	41.46	41.46	165,700	-0.06(-0.15%)
Feb 09, 2015	41.66	41.66	41.50	41.53	282,792	-0.03(-0.08%)
Feb 06, 2015	41.66	41.69	41.54	41.56	253,505	-0.17(-0.41%)
Feb 05, 2015	41.68	41.75	41.67	41.73	287,158	-0.06(-0.13%)
Feb 04, 2015	41.71	41.79	41.67	41.79	182,841	+0.00(+0.00%)
Feb 03, 2015	41.87	41.87	41.77	41.79	328,867	-0.07(-0.17%)
Feb 02, 2015	41.90	41.90	41.79	41.86	376,560	+0.03(+0.07%)
Jan 30, 2015	41.93	41.93	41.84	41.83	217,469	+0.12(+0.28%)
Jan 29, 2015	41.81	41.81	41.68	41.71	175,475	-0.09(-0.23%)
Jan 28, 2015	41.72	41.85	41.66	41.81	311,250	+0.18(+0.43%)
Jan 27, 2015	41.70	41.71	41.60	41.62	165,552	+0.01(+0.02%)
Jan 26, 2015	41.62	41.66	41.57	41.62	272,915	-0.04(-0.09%)
Jan 23, 2015	41.59	41.66	41.55	41.66	141,179	+0.10(+0.23%)
Jan 22, 2015	41.63	41.69	41.50	41.56	282,204	-0.05(-0.12%)
Jan 21, 2015	41.70	41.70	41.56	41.61	184,262	-0.09(-0.21%)
Jan 20, 2015	41.68	41.74	41.62	41.70	267,211	+0.08(+0.19%)
Jan 16, 2015	41.73	41.73	41.57	41.62	281,375	-0.17(-0.41%)
Jan 15, 2015	41.65	41.79	41.62	41.79	345,501	+0.19(+0.45%)
Jan 14, 2015	41.66	41.68	41.57	41.60	195,401	+0.13(+0.30%)
Jan 13, 2015	41.52	41.55	41.45	41.48	297,370	+0.00(+0.00%)
Jan 12, 2015	41.48	41.54	41.45	41.48	384,715	+0.07(+0.17%)
Jan 09, 2015	41.40	41.51	41.38	41.40	429,031	+0.03(+0.08%)
Jan 08, 2015	41.39	41.42	41.33	41.37	228,367	-0.02(-0.04%)
Jan 07, 2015	41.38	41.50	41.33	41.39	506,323	-0.02(-0.04%)
Jan 06, 2015	41.43	41.82	41.31	41.40	638,912	+0.16(+0.38%)
Jan 05, 2015	41.18	41.28	41.17	41.25	343,273	+0.06(+0.15%)
Jan 02, 2015	41.11	41.23	41.11	41.18	812,138	+0.06(+0.15%)
Dec 31, 2014	41.08	41.12	41.12	41.12	312,081	+0.02(+0.06%)
Dec 30, 2014	41.07	41.16	41.06	41.10	409,773	+0.10(+0.25%)
Dec 29, 2014	40.98	41.02	40.96	41.00	328,064	+0.06(+0.14%)
Dec 26, 2014	40.95	40.95	40.90	40.94	247,641	+0.02(+0.04%)
Dec 24, 2014	40.86	40.92	40.92	40.92	132,151	+0.02(+0.05%)
Dec 23, 2014	41.00	41.01	40.87	40.90	394,576	-0.12(-0.30%)
Dec 22, 2014	40.95	41.03	40.95	41.02	328,600	+0.06(+0.15%)
Dec 19, 2014	40.90	40.99	40.90	40.96	312,417	+0.03(+0.06%)
Dec 18, 2014	40.94	41.01	40.87	40.94	296,457	-0.07(-0.17%)
Dec 17, 2014	41.07	41.22	41.00	41.01	602,012	-0.10(-0.25%)
Dec 16, 2014	41.18	41.18	41.03	41.11	197,536	+0.08(+0.19%)
Dec 15, 2014	41.07	41.10	41.00	41.03	203,200	-0.07(-0.17%)
Dec 12, 2014	41.04	41.11	41.01	41.10	187,151	+0.10(+0.25%)
Dec 11, 2014	41.02	41.02	40.89	41.00	300,385	+0.01(+0.02%)
Dec 10, 2014	40.88	41.00	40.88	40.99	157,823	+0.09(+0.21%)
Dec 09, 2014	40.93	40.99	40.88	40.91	240,701	+0.05(+0.13%)
Dec 08, 2014	40.79	40.87	40.78	40.85	261,109	+0.05(+0.13%)
Dec 05, 2014	40.83	40.83	40.73	40.80	203,575	-0.08(-0.19%)
Dec 04, 2014	40.80	40.89	40.80	40.87	157,349	+0.05(+0.11%)
Dec 03, 2014	40.81	40.86	40.78	40.83	381,658	-0.02(-0.06%)
Dec 02, 2014	40.94	40.94	40.81	40.85	249,979	-0.06(-0.15%)
Dec 01, 2014	41.12	41.12	40.89	40.91	343,995	-0.06(-0.15%)
Nov 28, 2014	40.94	41.00	40.93	40.98	47,964	+0.05(+0.11%)
Nov 26, 2014	40.93	40.93	40.93	40.93	127,016	+0.05(+0.13%)
Nov 25, 2014	40.78	40.87	40.76	40.87	254,080	+0.06(+0.14%)
Nov 24, 2014	40.76	40.82	40.73	40.82	236,771	+0.03(+0.07%)
Nov 21, 2014	40.75	40.80	40.73	40.79	137,459	+0.08(+0.19%)
Nov 20, 2014	40.76	40.77	40.67	40.71	208,388	+0.03(+0.08%)
Nov 19, 2014	40.71	40.75	40.66	40.68	149,392	-0.08(-0.19%)
Nov 18, 2014	40.73	40.76	40.73	40.76	182,979	+0.02(+0.06%)
Nov 17, 2014	40.76	40.79	40.69	40.73	379,389	-0.01(-0.02%)
Nov 14, 2014	40.69	40.74	40.65	40.74	182,569	+0.05(+0.12%)
Nov 13, 2014	40.68	40.71	40.66	40.69	231,226	+0.04(+0.10%)
Nov 12, 2014	40.70	40.72	40.64	40.65	147,315	+0.01(+0.02%)
Nov 11, 2014	40.65	40.67	40.62	40.65	130,788	-0.02(-0.04%)
Nov 10, 2014	40.76	40.76	40.65	40.66	171,049	-0.11(-0.27%)
Nov 07, 2014	40.69	40.77	40.67	40.77	278,293	+0.13(+0.31%)
Nov 06, 2014	40.66	40.69	40.62	40.65	196,418	-0.05(-0.13%)
Nov 05, 2014	40.69	40.73	40.65	40.70	298,486	+0.00(+0.00%)
Nov 04, 2014	40.71	40.74	40.69	40.70	358,900	+0.00(+0.00%)
Nov 03, 2014	40.73	40.73	40.64	40.70	393,507	-0.03(-0.08%)
Oct 31, 2014	40.77	40.77	40.70	40.74	120,965	-0.04(-0.10%)
Oct 30, 2014	40.79	40.84	40.72	40.77	297,933	+0.04(+0.10%)
Oct 29, 2014	40.81	40.81	40.68	40.73	133,668	-0.09(-0.21%)
Oct 28, 2014	40.82	40.86	40.78	40.82	484,117	-0.02(-0.04%)
Oct 27, 2014	40.81	40.84	40.80	40.84	183,588	+0.04(+0.10%)
Oct 24, 2014	40.79	40.82	40.77	40.80	128,786	+0.02(+0.06%)
Oct 23, 2014	40.81	40.85	40.70	40.77	143,896	-0.11(-0.27%)
Oct 22, 2014	40.87	40.90	40.82	40.88	444,937	-0.02(-0.04%)
Oct 21, 2014	40.94	40.94	40.87	40.90	215,014	-0.02(-0.06%)
Oct 20, 2014	40.97	40.97	40.88	40.92	305,454	-0.05(-0.11%)
Oct 17, 2014	40.94	41.02	40.90	40.97	252,560	-0.07(-0.17%)
Oct 16, 2014	41.17	41.17	41.03	41.04	202,291	+0.02(+0.05%)
Oct 15, 2014	41.14	41.35	40.95	41.02	399,778	+0.08(+0.20%)
Oct 14, 2014	40.88	40.98	40.88	40.94	214,251	+0.06(+0.14%)
Oct 13, 2014	40.77	40.92	40.77	40.88	212,091	+0.11(+0.26%)
Oct 10, 2014	40.77	40.78	40.77	40.77	242,163	+0.05(+0.12%)
Oct 09, 2014	40.77	40.78	40.67	40.73	248,225	-0.07(-0.17%)
Oct 08, 2014	40.79	40.80	40.67	40.80	252,537	+0.13(+0.33%)
Oct 07, 2014	40.59	40.74	40.59	40.67	287,983	+0.11(+0.27%)
Oct 06, 2014	40.51	40.60	40.49	40.56	342,788	+0.05(+0.14%)
Oct 03, 2014	40.49	40.53	40.42	40.50	246,372	-0.03(-0.08%)
Oct 02, 2014	40.56	40.59	40.50	40.53	365,255	+0.08(+0.19%)
Oct 01, 2014	40.45	40.49	40.39	40.45	778,002	+0.08(+0.19%)
Sep 30, 2014	40.40	40.43	40.36	40.38	414,052	-0.02(-0.04%)
Sep 29, 2014	40.39	40.39	40.32	40.39	290,194	+0.05(+0.12%)
Sep 26, 2014	40.39	40.39	40.29	40.34	983,661	+0.01(+0.02%)
Sep 25, 2014	40.29	40.34	40.29	40.34	215,574	+0.07(+0.18%)
Sep 24, 2014	40.31	40.32	40.25	40.26	280,159	-0.04(-0.10%)
Sep 23, 2014	40.28	40.30	40.25	40.30	106,208	+0.03(+0.08%)
Sep 22, 2014	40.18	40.28	40.18	40.27	131,951	+0.06(+0.14%)
Sep 19, 2014	40.14	40.22	40.13	40.21	119,861	+0.05(+0.11%)
Sep 18, 2014	40.15	40.17	40.13	40.17	45,691	+0.04(+0.10%)
Sep 17, 2014	40.20	40.26	40.11	40.13	97,743	-0.06(-0.14%)
Sep 16, 2014	40.22	40.22	40.17	40.18	107,691	+0.00(+0.00%)
Sep 15, 2014	40.18	40.23	40.15	40.18	328,896	-0.01(-0.02%)
Sep 12, 2014	40.20	40.22	40.17	40.19	120,208	-0.04(-0.10%)
Sep 11, 2014	40.26	40.30	40.23	40.23	82,041	-0.05(-0.14%)
Sep 10, 2014	40.34	40.34	40.26	40.29	186,022	-0.07(-0.17%)
Sep 09, 2014	40.32	40.37	40.32	40.35	109,954	-0.02(-0.04%)
Sep 08, 2014	40.45	40.46	40.37	40.37	112,485	-0.07(-0.17%)
Sep 05, 2014	40.44	40.46	40.38	40.44	105,687	+0.03(+0.07%)
Sep 04, 2014	40.48	40.48	40.37	40.41	219,785	-0.05(-0.13%)
Sep 03, 2014	40.44	40.46	40.42	40.46	118,956	+0.03(+0.08%)
Sep 02, 2014	40.57	40.57	40.41	40.43	339,231	-0.16(-0.38%)
Aug 29, 2014	40.63	40.59	40.59	40.59	67,683	+0.01(+0.02%)
Aug 28, 2014	40.53	40.59	40.52	40.58	124,321	+0.09(+0.21%)
Aug 27, 2014	40.49	40.55	40.48	40.50	503,493	+0.02(+0.06%)
Aug 26, 2014	40.46	40.49	40.44	40.47	91,245	+0.02(+0.04%)
Aug 25, 2014	40.41	40.46	40.41	40.46	84,546	+0.01(+0.04%)
Aug 22, 2014	40.49	40.49	40.37	40.44	137,874	+0.00(+0.00%)
Aug 21, 2014	40.41	40.46	40.39	40.44	170,559	+0.05(+0.12%)
Aug 20, 2014	40.41	40.43	40.35	40.40	124,743	-0.05(-0.13%)
Aug 19, 2014	40.50	40.50	40.43	40.45	119,264	-0.06(-0.14%)
Aug 18, 2014	40.56	40.56	40.56	40.50	174,091	-0.06(-0.15%)
Aug 15, 2014	40.50	40.53	40.47	40.57	108,752	+0.09(+0.21%)
Aug 14, 2014	40.49	40.49	40.42	40.48	49,229	+0.06(+0.16%)
Aug 13, 2014	40.39	40.43	40.37	40.42	62,633	+0.09(+0.23%)
Aug 12, 2014	40.41	40.41	40.30	40.32	134,371	-0.05(-0.12%)
Aug 11, 2014	40.42	40.42	40.35	40.37	123,688	-0.02(-0.04%)
Aug 08, 2014	40.35	40.44	40.34	40.39	571,267	+0.02(+0.04%)
Aug 07, 2014	40.32	40.38	40.27	40.37	122,760	+0.08(+0.20%)
Aug 06, 2014	40.33	40.33	40.28	40.29	84,425	-0.00(-0.01%)
Aug 05, 2014	40.26	40.31	40.18	40.29	67,547	+0.05(+0.12%)
Aug 04, 2014	40.29	40.31	40.20	40.25	136,618	+0.00(+0.00%)
Aug 01, 2014	40.19	40.25	40.13	40.25	115,639	+0.09(+0.22%)
Jul 31, 2014	40.11	40.18	40.07	40.16	219,666	+0.02(+0.04%)
Jul 30, 2014	40.25	40.26	40.12	40.14	153,937	-0.16(-0.39%)
Jul 29, 2014	40.34	40.34	40.26	40.29	188,900	-0.02(-0.06%)
Jul 28, 2014	40.33	40.35	40.26	40.32	158,218	-0.02(-0.04%)
Jul 25, 2014	40.31	40.34	40.26	40.33	183,688	+0.07(+0.17%)
Jul 24, 2014	40.30	40.32	40.24	40.26	158,108	-0.09(-0.21%)
Jul 23, 2014	40.36	40.38	40.33	40.35	140,567	-0.01(-0.02%)
Jul 22, 2014	40.33	40.36	40.28	40.36	270,505	+0.08(+0.19%)
Jul 21, 2014	40.30	40.34	40.23	40.28	122,261	-0.01(-0.02%)
Jul 18, 2014	40.30	40.31	40.23	40.29	161,633	+0.00(+0.00%)
Jul 17, 2014	40.22	40.30	40.20	40.29	146,944	+0.08(+0.21%)
Jul 16, 2014	40.19	40.21	40.17	40.20	104,225	+0.02(+0.06%)
Jul 15, 2014	40.19	40.22	40.14	40.18	288,685	-0.02(-0.06%)
Jul 14, 2014	40.26	40.27	40.18	40.20	243,070	-0.08(-0.19%)
Jul 11, 2014	40.26	40.29	40.21	40.28	84,893	+0.05(+0.14%)
Jul 10, 2014	40.25	40.27	40.16	40.22	143,689	+0.03(+0.08%)
Jul 09, 2014	40.17	40.22	40.11	40.19	98,325	+0.06(+0.15%)
Jul 08, 2014	40.12	40.18	40.11	40.13	117,656	+0.05(+0.14%)
Jul 07, 2014	40.04	40.08	40.04	40.08	176,743	+0.03(+0.08%)
Jul 03, 2014	40.05	40.05	40.05	40.05	80,151	-0.06(-0.16%)
Jul 02, 2014	40.17	40.17	40.08	40.11	219,063	-0.13(-0.32%)
Jul 01, 2014	40.26	40.26	40.21	40.24	78,976	-0.03(-0.08%)
Jun 30, 2014	40.27	40.28	40.21	40.27	138,936	-0.01(-0.02%)
Jun 27, 2014	40.27	40.29	40.23	40.28	121,149	+0.06(+0.15%)
Jun 26, 2014	40.19	40.24	40.19	40.22	109,120	+0.10(+0.26%)
Jun 25, 2014	40.17	40.19	40.10	40.12	159,944	-0.02(-0.04%)
Jun 24, 2014	40.14	40.14	40.04	40.13	93,482	+0.08(+0.19%)
Jun 23, 2014	40.07	40.09	40.05	40.05	101,471	-0.04(-0.10%)
Jun 20, 2014	40.00	40.10	40.00	40.09	91,661	+0.08(+0.19%)
Jun 19, 2014	40.05	40.05	39.96	40.02	91,843	+0.04(+0.10%)
Jun 18, 2014	40.05	40.05	39.96	39.98	238,836	-0.02(-0.05%)
Jun 17, 2014	40.07	40.07	39.97	40.00	118,796	-0.06(-0.14%)
Jun 16, 2014	40.04	40.06	39.97	40.05	170,804	+0.01(+0.03%)
Jun 13, 2014	39.99	40.06	39.99	40.04	68,747	+0.01(+0.03%)
Jun 12, 2014	39.97	40.08	39.95	40.03	149,800	+0.03(+0.07%)
Jun 11, 2014	40.00	40.02	39.96	40.00	97,832	+0.01(+0.03%)
Jun 10, 2014	39.99	40.01	39.96	39.99	115,216	+0.02(+0.04%)
Jun 06, 2014	40.09	40.09	39.98	39.98	135,830	-0.08(-0.19%)
Jun 05, 2014	40.02	40.07	40.01	40.05	102,358	+0.07(+0.17%)
Jun 04, 2014	40.04	40.05	39.98	39.98	73,371	-0.08(-0.19%)
Jun 03, 2014	40.09	40.11	40.01	40.06	244,507	-0.12(-0.29%)
Jun 02, 2014	40.22	40.25	40.12	40.18	161,209	-0.08(-0.20%)
May 30, 2014	40.26	40.28	40.22	40.26	88,501	+0.02(+0.04%)
May 29, 2014	40.39	40.39	40.24	40.24	146,870	-0.02(-0.04%)
May 28, 2014	40.18	40.26	40.18	40.26	139,715	+0.10(+0.25%)
May 27, 2014	40.13	40.16	40.09	40.16	132,079	+0.04(+0.10%)
May 23, 2014	40.11	40.12	40.12	40.12	137,867	+0.03(+0.08%)
May 22, 2014	40.10	40.11	40.07	40.09	41,209	-0.04(-0.10%)
May 21, 2014	40.10	40.13	40.07	40.13	87,659	+0.00(+0.00%)
May 20, 2014	40.10	40.14	40.10	40.13	40,636	+0.02(+0.04%)
May 19, 2014	40.14	40.17	40.10	40.11	131,614	-0.02(-0.06%)
May 16, 2014	40.13	40.18	40.10	40.13	110,938	-0.02(-0.04%)
May 15, 2014	40.09	40.18	40.09	40.15	121,619	+0.10(+0.25%)
May 14, 2014	39.98	40.09	39.98	40.05	112,957	+0.12(+0.29%)
May 13, 2014	40.00	40.00	39.91	39.93	165,072	+0.01(+0.02%)
May 12, 2014	39.93	39.95	39.90	39.93	107,131	-0.07(-0.16%)
May 09, 2014	39.95	40.00	39.93	39.99	215,539	+0.03(+0.08%)
May 08, 2014	39.96	40.01	39.90	39.96	204,038	+0.01(+0.03%)
May 07, 2014	39.93	39.96	39.89	39.95	72,110	+0.05(+0.14%)
May 06, 2014	39.88	39.93	39.86	39.89	117,210	+0.01(+0.02%)
May 05, 2014	39.89	39.92	39.86	39.89	117,500	+0.00(+0.00%)
May 02, 2014	39.78	39.90	39.75	39.89	73,987	+0.05(+0.14%)