Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	39.82	39.82	39.79	39.81	619,036	+0.06(+0.15%)
Apr 27, 2012	39.72	39.75	39.69	39.75	43,153	+0.03(+0.08%)
Apr 26, 2012	39.77	39.77	39.70	39.72	20,280	+0.03(+0.08%)
Apr 25, 2012	39.71	39.71	39.65	39.69	17,829	-0.02(-0.06%)
Apr 24, 2012	39.78	39.78	39.68	39.71	55,313	-0.02(-0.06%)
Apr 23, 2012	39.77	39.77	39.70	39.73	57,150	+0.06(+0.15%)
Apr 20, 2012	39.69	39.69	39.63	39.67	49,533	-0.02(-0.04%)
Apr 19, 2012	39.69	39.71	39.66	39.69	31,366	+0.05(+0.14%)
Apr 18, 2012	39.66	39.66	39.62	39.63	31,267	+0.00(+0.00%)
Apr 17, 2012	39.70	39.70	39.63	39.63	38,978	-0.02(-0.05%)
Apr 16, 2012	39.67	39.70	39.62	39.65	39,828	+0.07(+0.18%)
Apr 13, 2012	39.69	39.69	39.55	39.58	34,120	+0.00(+0.00%)
Apr 12, 2012	39.62	39.62	39.52	39.58	22,576	+0.05(+0.12%)
Apr 11, 2012	39.65	39.65	39.49	39.53	45,664	+0.00(+0.01%)
Apr 10, 2012	39.61	39.61	39.50	39.53	246,723	+0.07(+0.19%)
Apr 09, 2012	39.61	39.61	39.45	39.45	76,193	+0.09(+0.23%)
Apr 05, 2012	39.40	39.40	39.34	39.36	37,638	+0.04(+0.09%)
Apr 04, 2012	39.23	39.33	39.23	39.33	60,659	+0.07(+0.17%)
Apr 03, 2012	39.43	39.45	39.25	39.26	73,604	-0.08(-0.19%)
Apr 02, 2012	39.40	39.47	39.31	39.34	55,334	-0.07(-0.19%)
Mar 30, 2012	39.59	39.59	39.40	39.41	42,915	-0.10(-0.25%)
Mar 29, 2012	39.53	39.56	39.44	39.51	626,251	+0.04(+0.10%)
Mar 28, 2012	39.50	39.53	39.43	39.47	106,104	-0.05(-0.14%)
Mar 27, 2012	39.46	39.53	39.46	39.53	46,610	+0.11(+0.27%)
Mar 26, 2012	39.45	39.45	39.37	39.42	40,024	-0.02(-0.06%)
Mar 23, 2012	39.42	39.46	39.40	39.44	28,220	+0.06(+0.16%)
Mar 22, 2012	39.40	39.40	39.36	39.38	48,595	+0.03(+0.08%)
Mar 21, 2012	39.20	39.35	39.20	39.35	30,545	+0.12(+0.31%)
Mar 20, 2012	39.01	39.25	39.01	39.23	53,825	-0.03(-0.08%)
Mar 19, 2012	39.35	39.35	39.18	39.26	72,505	-0.09(-0.23%)
Mar 16, 2012	39.32	39.35	39.27	39.35	50,918	+0.00(+0.00%)
Mar 15, 2012	39.34	39.37	39.32	39.35	72,523	-0.01(-0.04%)
Mar 14, 2012	39.49	39.49	39.32	39.36	70,425	-0.21(-0.52%)
Mar 13, 2012	39.64	39.65	39.57	39.57	42,557	-0.10(-0.25%)
Mar 12, 2012	39.71	39.71	39.62	39.67	42,393	+0.05(+0.13%)
Mar 09, 2012	39.69	39.69	39.53	39.62	85,413	-0.09(-0.23%)
Mar 08, 2012	39.74	39.74	39.66	39.71	42,731	-0.05(-0.12%)
Mar 07, 2012	39.76	39.78	39.74	39.76	33,010	-0.02(-0.04%)
Mar 06, 2012	39.78	39.79	39.75	39.77	50,651	+0.05(+0.12%)
Mar 05, 2012	39.77	39.78	39.71	39.72	90,716	-0.04(-0.10%)
Mar 02, 2012	39.72	39.76	39.72	39.76	76,525	+0.09(+0.23%)
Mar 01, 2012	39.68	39.68	39.59	39.67	85,247	-0.14(-0.35%)
Feb 29, 2012	39.76	39.82	39.72	39.81	163,167	+0.01(+0.02%)
Feb 28, 2012	39.86	39.87	39.80	39.80	54,320	-0.01(-0.02%)
Feb 27, 2012	39.82	39.82	39.78	39.81	28,877	+0.08(+0.19%)
Feb 24, 2012	39.72	39.74	39.69	39.73	29,377	+0.02(+0.04%)
Feb 23, 2012	39.62	39.72	39.62	39.72	106,167	+0.02(+0.06%)
Feb 22, 2012	39.63	39.69	39.62	39.69	46,737	+0.15(+0.37%)
Feb 21, 2012	39.64	39.64	39.53	39.55	61,372	-0.08(-0.21%)
Feb 17, 2012	39.61	39.64	39.59	39.63	58,200	-0.04(-0.10%)
Feb 16, 2012	39.73	39.75	39.63	39.67	86,681	-0.08(-0.21%)
Feb 15, 2012	39.79	39.80	39.72	39.76	60,105	+0.01(+0.02%)
Feb 14, 2012	39.72	39.77	39.68	39.75	47,503	+0.04(+0.10%)
Feb 13, 2012	39.61	39.72	39.61	39.71	24,300	+0.04(+0.11%)
Feb 10, 2012	39.66	39.69	39.62	39.66	20,615	+0.15(+0.37%)
Feb 09, 2012	39.68	39.68	39.45	39.52	108,627	-0.12(-0.31%)
Feb 08, 2012	39.66	39.66	39.54	39.64	97,720	-0.06(-0.15%)
Feb 07, 2012	39.72	39.72	39.67	39.70	62,031	-0.03(-0.08%)
Feb 06, 2012	39.69	39.74	39.67	39.73	46,750	+0.03(+0.08%)
Feb 03, 2012	39.72	39.77	39.62	39.70	124,415	-0.06(-0.15%)
Feb 02, 2012	39.81	39.81	39.69	39.76	140,459	+0.04(+0.09%)