Schwab U.S. Smallcap ETF (NY: SCHA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	24.91	25.01	24.66	24.68	613,256	-0.41(-1.65%)
Jan 29, 2015	24.87	25.09	24.69	25.09	504,597	+0.25(+1.00%)
Jan 28, 2015	25.37	25.37	24.79	24.85	702,327	-0.39(-1.53%)
Jan 27, 2015	25.10	25.34	25.03	25.23	529,908	-0.09(-0.36%)
Jan 26, 2015	25.07	25.32	24.93	25.32	482,749	+0.22(+0.88%)
Jan 23, 2015	25.14	25.23	25.03	25.10	415,728	-0.03(-0.11%)
Jan 22, 2015	24.82	25.13	24.53	25.13	556,116	+0.47(+1.90%)
Jan 21, 2015	24.58	24.80	24.51	24.66	331,288	+0.01(+0.06%)
Jan 20, 2015	24.81	24.82	24.45	24.65	503,457	-0.10(-0.41%)
Jan 16, 2015	24.29	24.77	24.28	24.75	557,928	+0.38(+1.57%)
Jan 15, 2015	24.87	24.87	24.35	24.37	785,683	-0.40(-1.63%)
Jan 14, 2015	24.61	24.80	24.49	24.77	454,312	-0.08(-0.33%)
Jan 13, 2015	25.05	25.29	24.59	24.85	528,555	-0.01(-0.06%)
Jan 12, 2015	24.99	25.00	24.68	24.87	563,891	-0.12(-0.50%)
Jan 09, 2015	25.20	25.20	24.92	24.99	606,529	-0.21(-0.82%)
Jan 08, 2015	24.99	25.20	24.90	25.20	1,037,379	+0.41(+1.67%)
Jan 07, 2015	24.67	24.79	24.57	24.79	601,552	+0.28(+1.14%)
Jan 06, 2015	24.94	24.94	24.32	24.51	1,195,118	-0.37(-1.48%)
Jan 05, 2015	25.11	25.12	24.78	24.87	1,402,925	-0.40(-1.56%)
Jan 02, 2015	25.48	25.53	25.04	25.27	1,695,632	-0.07(-0.27%)
Dec 31, 2014	25.61	25.34	25.34	25.34	470,112	-0.19(-0.74%)
Dec 30, 2014	25.64	25.69	25.53	25.53	651,243	-0.14(-0.54%)
Dec 29, 2014	25.61	25.72	25.60	25.66	439,734	+0.10(+0.38%)
Dec 26, 2014	25.48	25.60	25.48	25.57	383,401	+0.14(+0.56%)
Dec 24, 2014	25.42	25.42	25.42	25.42	176,863	+0.07(+0.27%)
Dec 23, 2014	25.42	25.44	25.30	25.36	735,683	+0.06(+0.24%)
Dec 22, 2014	25.21	25.30	25.14	25.30	292,855	+0.07(+0.28%)
Dec 19, 2014	25.09	25.28	25.03	25.22	632,222	+0.13(+0.51%)
Dec 18, 2014	25.05	25.10	24.87	25.10	761,037	+0.40(+1.62%)
Dec 17, 2014	24.08	24.71	24.05	24.70	601,549	+0.67(+2.81%)
Dec 16, 2014	24.02	24.41	23.95	24.02	592,774	-0.08(-0.32%)
Dec 15, 2014	24.45	24.50	24.01	24.10	625,297	-0.22(-0.90%)
Dec 12, 2014	24.38	24.56	24.32	24.32	622,716	-0.31(-1.27%)
Dec 11, 2014	24.62	24.92	24.59	24.63	334,272	+0.09(+0.37%)
Dec 10, 2014	25.00	25.04	24.52	24.54	526,827	-0.52(-2.07%)
Dec 09, 2014	24.52	25.06	24.46	25.06	476,886	+0.28(+1.13%)
Dec 08, 2014	24.97	25.17	24.70	24.78	468,062	-0.26(-1.03%)
Dec 05, 2014	25.00	25.08	24.97	25.04	376,479	+0.13(+0.52%)
Dec 04, 2014	24.99	25.00	24.81	24.91	232,765	-0.09(-0.35%)
Dec 03, 2014	24.82	25.07	24.78	24.99	1,400,245	+0.22(+0.87%)
Dec 02, 2014	24.61	24.86	24.61	24.78	322,739	+0.20(+0.80%)
Dec 01, 2014	24.89	24.89	24.56	24.58	461,372	-0.37(-1.47%)
Nov 28, 2014	25.29	25.29	24.92	24.95	224,115	-0.30(-1.18%)
Nov 26, 2014	25.23	25.25	25.25	25.25	222,718	+0.03(+0.11%)
Nov 25, 2014	25.27	25.34	25.12	25.22	382,505	+0.02(+0.09%)
Nov 24, 2014	25.01	25.20	25.00	25.20	398,106	+0.25(+1.01%)
Nov 21, 2014	25.24	25.25	24.88	24.94	561,055	+0.06(+0.24%)
Nov 20, 2014	24.55	24.89	24.55	24.88	307,310	+0.22(+0.91%)
Nov 19, 2014	24.83	24.83	24.52	24.66	373,627	-0.20(-0.79%)
Nov 18, 2014	24.80	24.96	24.80	24.86	310,803	+0.14(+0.58%)
Nov 17, 2014	24.87	24.90	24.70	24.71	554,691	-0.16(-0.63%)
Nov 14, 2014	24.89	24.93	24.79	24.87	219,765	+0.00(+0.00%)
Nov 13, 2014	25.06	25.11	24.81	24.87	363,417	-0.17(-0.68%)
Nov 12, 2014	24.83	25.06	24.83	25.04	239,111	+0.09(+0.37%)
Nov 11, 2014	24.94	24.96	24.87	24.95	280,085	+0.01(+0.05%)
Nov 10, 2014	24.89	24.96	24.81	24.94	380,727	+0.09(+0.35%)
Nov 07, 2014	24.81	24.85	24.67	24.85	656,179	+0.07(+0.28%)
Nov 06, 2014	24.70	24.78	24.60	24.78	350,616	+0.12(+0.48%)
Nov 05, 2014	24.84	24.84	24.59	24.66	334,753	+0.03(+0.13%)
Nov 04, 2014	24.68	24.76	24.51	24.63	747,502	-0.12(-0.50%)
Nov 03, 2014	24.82	24.92	24.68	24.75	790,773	-0.01(-0.04%)
Oct 31, 2014	24.85	24.86	24.61	24.76	692,642	+0.33(+1.35%)
Oct 30, 2014	24.22	24.51	24.14	24.43	332,639	+0.16(+0.66%)
Oct 29, 2014	24.39	24.39	24.11	24.27	844,919	-0.05(-0.23%)
Oct 28, 2014	23.86	24.33	23.84	24.32	397,507	+0.56(+2.36%)
Oct 27, 2014	23.74	23.82	23.82	23.77	368,170	-0.05(-0.21%)
Oct 24, 2014	23.75	23.82	23.65	23.82	358,823	+0.06(+0.27%)
Oct 23, 2014	23.55	23.90	23.55	23.75	315,354	+0.38(+1.63%)
Oct 22, 2014	23.73	23.81	23.37	23.37	600,610	-0.29(-1.22%)
Oct 21, 2014	23.35	23.68	23.29	23.66	597,374	+0.45(+1.92%)
Oct 20, 2014	22.87	23.21	22.87	23.21	396,265	+0.27(+1.16%)
Oct 17, 2014	23.16	23.27	22.85	22.95	733,790	+0.04(+0.17%)
Oct 16, 2014	22.46	23.03	22.35	22.91	778,057	+0.25(+1.11%)
Oct 15, 2014	22.26	22.74	22.08	22.66	978,430	+0.17(+0.76%)
Oct 14, 2014	22.41	22.79	22.37	22.49	555,478	+0.22(+0.97%)
Oct 13, 2014	22.51	22.67	22.26	22.27	879,342	-0.21(-0.94%)
Oct 10, 2014	22.81	22.98	22.48	22.48	609,181	-0.39(-1.69%)
Oct 09, 2014	23.40	23.42	22.87	22.87	477,681	-0.57(-2.43%)
Oct 08, 2014	23.02	23.44	22.81	23.44	1,110,821	+0.38(+1.63%)
Oct 07, 2014	23.30	23.38	23.05	23.06	393,000	-0.37(-1.59%)
Oct 06, 2014	23.66	23.70	23.39	23.43	413,855	-0.16(-0.68%)
Oct 03, 2014	23.59	23.69	23.45	23.60	285,457	+0.19(+0.82%)
Oct 02, 2014	23.25	23.48	23.02	23.40	531,469	+0.17(+0.71%)
Oct 01, 2014	23.55	23.56	23.18	23.24	907,653	-0.35(-1.48%)
Sep 30, 2014	23.87	23.89	23.59	23.59	400,161	-0.28(-1.19%)
Sep 29, 2014	23.66	23.94	23.64	23.87	1,298,620	-0.03(-0.13%)
Sep 26, 2014	23.79	23.91	23.72	23.90	603,055	+0.19(+0.81%)
Sep 25, 2014	24.02	24.04	23.63	23.71	394,648	-0.36(-1.51%)
Sep 24, 2014	23.94	24.10	23.82	24.07	435,458	+0.16(+0.67%)
Sep 23, 2014	24.01	24.15	23.90	23.91	364,099	-0.20(-0.83%)
Sep 22, 2014	24.36	24.41	24.07	24.11	449,887	-0.40(-1.63%)
Sep 19, 2014	24.87	24.88	24.44	24.51	1,245,471	-0.22(-0.91%)
Sep 18, 2014	24.72	24.78	24.68	24.74	173,089	+0.09(+0.35%)
Sep 17, 2014	24.62	24.78	24.54	24.65	214,279	+0.05(+0.22%)
Sep 16, 2014	24.39	24.64	24.38	24.60	270,506	+0.13(+0.52%)
Sep 15, 2014	24.72	24.72	24.40	24.47	576,409	-0.26(-1.04%)
Sep 12, 2014	24.93	24.93	24.64	24.72	855,895	-0.21(-0.83%)
Sep 11, 2014	24.66	24.95	24.66	24.93	477,587	+0.13(+0.54%)
Sep 10, 2014	24.71	24.82	24.59	24.80	213,497	+0.10(+0.41%)
Sep 09, 2014	24.90	24.90	24.66	24.70	301,561	-0.26(-1.03%)
Sep 08, 2014	24.93	24.99	24.82	24.95	252,028	+0.03(+0.10%)
Sep 05, 2014	24.81	24.94	24.70	24.93	244,025	+0.07(+0.30%)
Sep 04, 2014	25.04	25.15	24.81	24.85	259,932	-0.11(-0.46%)
Sep 03, 2014	25.20	25.20	24.94	24.97	302,320	-0.13(-0.51%)
Sep 02, 2014	25.04	25.13	24.98	25.09	654,521	+0.15(+0.59%)
Aug 29, 2014	24.88	24.95	24.95	24.95	246,451	+0.14(+0.57%)
Aug 28, 2014	24.82	24.87	24.73	24.81	273,466	-0.11(-0.42%)
Aug 27, 2014	25.00	25.00	24.88	24.91	184,107	-0.05(-0.20%)
Aug 26, 2014	24.82	25.00	24.82	24.96	227,680	+0.16(+0.63%)
Aug 25, 2014	24.85	24.91	24.74	24.81	335,359	+0.11(+0.45%)
Aug 22, 2014	24.66	24.76	24.58	24.70	334,025	+0.01(+0.06%)
Aug 21, 2014	24.63	24.71	24.49	24.68	229,815	+0.03(+0.12%)
Aug 20, 2014	24.59	24.69	24.55	24.65	217,885	-0.03(-0.12%)
Aug 19, 2014	24.61	24.71	24.61	24.68	333,964	+0.12(+0.50%)
Aug 18, 2014	24.46	24.59	24.39	24.56	390,569	+0.33(+1.36%)
Aug 15, 2014	24.39	24.41	24.03	24.23	281,539	-0.02(-0.08%)
Aug 14, 2014	24.20	24.26	24.17	24.25	521,326	+0.08(+0.32%)
Aug 13, 2014	24.05	24.21	24.02	24.17	222,085	+0.20(+0.82%)
Aug 12, 2014	24.07	24.16	23.87	23.97	346,280	-0.14(-0.59%)
Aug 11, 2014	24.03	24.26	24.00	24.11	470,994	+0.21(+0.86%)
Aug 08, 2014	23.71	23.92	23.64	23.91	309,336	+0.23(+0.97%)
Aug 07, 2014	23.90	23.93	23.60	23.68	1,144,487	-0.11(-0.46%)
Aug 06, 2014	23.62	23.93	23.59	23.79	289,974	+0.05(+0.21%)
Aug 05, 2014	23.71	23.94	23.61	23.74	544,951	-0.08(-0.35%)
Aug 04, 2014	23.76	23.86	23.51	23.82	474,878	+0.16(+0.66%)
Aug 01, 2014	23.74	23.85	23.48	23.67	627,990	-0.10(-0.40%)
Jul 31, 2014	24.07	24.10	23.75	23.76	691,071	-0.52(-2.13%)
Jul 30, 2014	24.39	24.41	24.20	24.28	349,607	+0.05(+0.19%)
Jul 29, 2014	24.31	24.41	24.22	24.23	249,468	-0.01(-0.04%)
Jul 28, 2014	24.39	24.39	24.08	24.24	407,797	-0.09(-0.38%)
Jul 25, 2014	24.38	24.43	24.28	24.33	373,189	-0.21(-0.86%)
Jul 24, 2014	24.63	24.67	24.49	24.55	235,447	-0.02(-0.08%)
Jul 23, 2014	24.60	24.65	24.48	24.56	283,449	+0.02(+0.08%)
Jul 22, 2014	24.49	24.62	24.45	24.54	261,153	+0.18(+0.75%)
Jul 21, 2014	24.32	24.38	24.22	24.36	319,648	-0.08(-0.32%)
Jul 18, 2014	24.17	24.47	24.12	24.44	282,676	+0.33(+1.35%)
Jul 17, 2014	24.33	24.46	24.07	24.11	371,824	-0.36(-1.46%)
Jul 16, 2014	24.62	24.62	24.38	24.47	355,725	-0.03(-0.11%)
Jul 15, 2014	24.71	24.76	24.38	24.50	448,364	-0.20(-0.82%)
Jul 14, 2014	24.77	24.81	24.66	24.70	239,201	+0.12(+0.48%)
Jul 11, 2014	24.64	24.65	24.49	24.58	238,112	-0.04(-0.17%)
Jul 10, 2014	24.36	24.75	24.31	24.62	397,939	-0.18(-0.72%)
Jul 09, 2014	24.84	24.91	24.71	24.80	322,829	+0.04(+0.15%)
Jul 08, 2014	25.01	25.01	24.62	24.77	489,859	-0.27(-1.10%)
Jul 07, 2014	25.35	25.36	25.03	25.04	442,020	-0.36(-1.41%)
Jul 03, 2014	25.37	25.40	25.40	25.40	175,506	+0.13(+0.51%)
Jul 02, 2014	25.40	25.43	25.24	25.27	388,742	-0.11(-0.43%)
Jul 01, 2014	25.22	25.53	25.22	25.38	540,743	+0.27(+1.08%)
Jun 30, 2014	25.04	25.14	24.96	25.11	509,710	+0.05(+0.18%)
Jun 27, 2014	24.84	25.08	24.82	25.06	236,822	+0.15(+0.59%)
Jun 26, 2014	24.97	24.97	24.71	24.92	268,692	-0.03(-0.11%)
Jun 25, 2014	24.62	24.94	24.61	24.94	305,817	+0.19(+0.77%)
Jun 24, 2014	24.96	25.16	24.73	24.75	451,848	-0.25(-1.01%)
Jun 23, 2014	25.10	25.11	24.95	25.00	449,916	-0.09(-0.34%)
Jun 20, 2014	25.04	25.10	24.96	25.09	261,835	+0.07(+0.30%)
Jun 19, 2014	25.06	25.06	24.87	25.01	299,198	+0.04(+0.16%)
Jun 18, 2014	24.83	24.99	24.74	24.97	311,920	+0.13(+0.52%)
Jun 17, 2014	24.60	24.91	24.56	24.85	315,603	+0.21(+0.86%)
Jun 16, 2014	24.53	24.64	24.45	24.63	208,454	+0.09(+0.35%)
Jun 13, 2014	24.57	24.60	24.36	24.55	240,920	+0.07(+0.30%)
Jun 12, 2014	24.63	24.63	24.40	24.48	507,125	-0.16(-0.65%)
Jun 11, 2014	24.63	24.67	24.53	24.64	975,952	-0.11(-0.43%)
Jun 10, 2014	24.76	24.79	24.62	24.74	283,212	+0.11(+0.45%)
Jun 06, 2014	24.51	24.64	24.50	24.63	487,006	+0.22(+0.91%)
Jun 05, 2014	24.11	24.44	23.96	24.41	393,699	+0.36(+1.49%)
Jun 04, 2014	23.84	24.05	23.78	24.05	280,388	+0.14(+0.57%)
Jun 03, 2014	23.86	23.96	23.76	23.91	282,492	-0.04(-0.15%)
Jun 02, 2014	24.02	24.03	23.76	23.95	352,506	-0.02(-0.10%)
May 30, 2014	24.06	24.08	23.90	23.97	294,495	-0.11(-0.44%)
May 29, 2014	24.05	24.10	23.93	24.08	196,541	+0.07(+0.30%)
May 28, 2014	24.08	24.08	23.90	24.00	455,574	-0.08(-0.32%)
May 27, 2014	23.98	24.14	23.95	24.08	712,780	+0.29(+1.23%)
May 23, 2014	23.60	23.79	23.79	23.79	316,476	+0.16(+0.69%)
May 22, 2014	23.44	23.65	23.38	23.63	199,939	+0.22(+0.95%)
May 21, 2014	23.41	23.48	23.21	23.40	342,763	+0.12(+0.52%)
May 20, 2014	23.52	23.54	23.18	23.28	563,430	-0.31(-1.32%)
May 19, 2014	23.34	23.66	23.30	23.59	1,703,294	+0.21(+0.90%)
May 16, 2014	23.30	23.38	23.10	23.38	333,179	+0.11(+0.48%)
May 15, 2014	23.35	23.35	22.98	23.27	566,241	-0.19(-0.83%)
May 14, 2014	23.72	23.73	23.41	23.46	425,598	-0.28(-1.19%)
May 13, 2014	23.92	24.01	23.75	23.75	786,705	-0.20(-0.85%)
May 12, 2014	23.58	24.00	23.56	23.95	770,421	+0.50(+2.13%)
May 09, 2014	23.27	23.46	23.19	23.45	593,201	+0.11(+0.47%)
May 08, 2014	23.50	23.74	23.28	23.34	349,523	-0.19(-0.82%)
May 07, 2014	23.56	23.58	23.19	23.53	579,672	+0.00(+0.00%)
May 06, 2014	23.78	23.83	23.51	23.53	380,722	-0.30(-1.25%)
May 05, 2014	23.68	23.89	23.58	23.83	1,204,543	-0.05(-0.21%)
May 02, 2014	23.89	24.06	23.80	23.88	406,600	+0.06(+0.25%)
May 01, 2014	23.78	23.99	23.61	23.82	533,817	-0.00(-0.02%)
Apr 30, 2014	23.62	23.83	23.46	23.83	596,624	+0.16(+0.70%)
Apr 29, 2014	23.68	23.76	23.59	23.66	326,692	+0.11(+0.45%)
Apr 28, 2014	23.82	23.89	23.25	23.56	628,442	-0.16(-0.67%)
Apr 25, 2014	24.01	24.03	23.65	23.72	451,629	-0.40(-1.67%)
Apr 24, 2014	24.32	24.33	23.91	24.12	641,639	-0.05(-0.19%)
Apr 23, 2014	24.25	24.32	24.14	24.16	303,480	-0.13(-0.55%)
Apr 22, 2014	24.08	24.35	24.06	24.30	563,577	+0.28(+1.18%)
Apr 21, 2014	24.00	24.04	23.81	24.01	853,757	+0.07(+0.31%)
Apr 17, 2014	23.79	23.94	23.94	23.94	423,863	+0.11(+0.44%)
Apr 16, 2014	23.73	23.84	23.61	23.84	403,151	+0.30(+1.26%)
Apr 15, 2014	23.47	23.65	23.06	23.54	541,762	+0.11(+0.46%)
Apr 14, 2014	23.58	23.67	23.22	23.43	624,702	+0.06(+0.26%)
Apr 11, 2014	23.52	23.71	23.31	23.37	1,171,944	-0.33(-1.41%)
Apr 10, 2014	24.32	24.32	23.60	23.70	675,105	-0.63(-2.57%)
Apr 09, 2014	24.09	24.34	24.01	24.33	474,900	+0.34(+1.41%)
Apr 08, 2014	23.82	24.08	23.70	23.99	517,387	+0.19(+0.79%)
Apr 07, 2014	24.14	24.16	23.68	23.80	1,238,098	-0.41(-1.70%)
Apr 04, 2014	24.90	24.90	24.13	24.21	892,990	-0.49(-2.00%)
Apr 03, 2014	24.95	24.96	24.63	24.71	514,358	-0.23(-0.92%)
Apr 02, 2014	24.91	24.96	24.81	24.94	1,040,653	+0.13(+0.54%)
Apr 01, 2014	24.57	24.82	24.57	24.80	1,799,044	+0.30(+1.21%)
Mar 31, 2014	24.27	24.56	24.22	24.51	569,690	+0.41(+1.69%)
Mar 28, 2014	24.10	24.40	24.05	24.10	324,072	+0.03(+0.13%)
Mar 27, 2014	24.20	24.25	23.96	24.07	512,584	-0.09(-0.38%)
Mar 26, 2014	24.74	24.74	24.16	24.16	618,038	-0.40(-1.64%)
Mar 25, 2014	24.72	24.82	24.41	24.56	508,687	-0.01(-0.06%)
Mar 24, 2014	24.92	24.96	24.36	24.58	539,361	-0.29(-1.18%)
Mar 21, 2014	25.08	25.18	24.87	24.87	367,584	-0.11(-0.44%)
Mar 20, 2014	24.87	25.02	24.75	24.98	573,877	+0.06(+0.24%)
Mar 19, 2014	25.08	25.08	24.75	24.92	379,738	-0.14(-0.55%)
Mar 18, 2014	24.80	25.08	24.76	25.06	392,398	+0.30(+1.22%)
Mar 17, 2014	24.77	24.91	24.70	24.75	461,795	+0.16(+0.65%)
Mar 14, 2014	24.44	24.69	24.44	24.60	1,463,246	+0.09(+0.35%)
Mar 13, 2014	24.91	24.92	24.39	24.51	701,121	-0.31(-1.25%)
Mar 12, 2014	24.61	24.82	24.51	24.82	499,627	+0.10(+0.41%)
Mar 11, 2014	24.99	25.05	24.63	24.72	440,505	-0.23(-0.92%)
Mar 10, 2014	25.02	25.03	24.80	24.95	531,364	-0.10(-0.42%)
Mar 07, 2014	25.17	25.19	24.93	25.05	625,670	-0.01(-0.04%)
Mar 06, 2014	25.13	25.16	24.99	25.06	848,827	+0.01(+0.04%)
Mar 05, 2014	25.07	25.10	25.00	25.05	475,915	-0.02(-0.07%)
Mar 04, 2014	24.84	25.17	24.81	25.07	895,744	+0.54(+2.21%)
Mar 03, 2014	24.46	24.60	24.28	24.53	650,197	-0.11(-0.44%)
Feb 28, 2014	24.73	24.86	24.51	24.64	1,041,357	-0.09(-0.37%)
Feb 27, 2014	24.53	24.73	24.48	24.73	445,567	+0.13(+0.52%)
Feb 26, 2014	24.49	24.73	24.42	24.60	585,424	+0.13(+0.52%)
Feb 25, 2014	24.47	24.57	24.37	24.47	497,937	+0.01(+0.06%)
Feb 24, 2014	24.37	24.59	24.26	24.46	542,409	+0.20(+0.81%)
Feb 21, 2014	24.26	24.34	24.20	24.26	375,352	+0.06(+0.26%)
Feb 20, 2014	23.96	24.23	23.94	24.20	377,680	+0.23(+0.97%)
Feb 19, 2014	24.11	24.24	23.95	23.97	728,389	-0.22(-0.91%)
Feb 18, 2014	24.04	24.22	23.97	24.18	1,683,107	+0.22(+0.91%)
Feb 14, 2014	23.85	23.97	23.97	23.97	1,163,896	+0.08(+0.32%)
Feb 13, 2014	23.41	23.92	23.39	23.89	531,875	+0.27(+1.16%)
Feb 12, 2014	23.60	23.72	23.54	23.61	950,354	+0.10(+0.45%)
Feb 11, 2014	23.35	23.58	23.29	23.51	623,540	+0.21(+0.88%)
Feb 10, 2014	23.29	23.31	23.12	23.30	882,633	+0.03(+0.14%)
Feb 07, 2014	23.11	23.27	23.02	23.27	512,991	+0.26(+1.15%)
Feb 06, 2014	22.83	23.05	22.83	23.01	381,015	+0.25(+1.10%)
Feb 05, 2014	22.80	22.84	22.51	22.76	603,337	-0.14(-0.60%)
Feb 04, 2014	22.81	22.98	22.65	22.89	605,789	+0.21(+0.93%)