Schwab Int-Term U.S. Treasury ETF (NY: SCHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	44.57	44.58	44.55	44.55	23,027	+0.01(+0.03%)
Nov 29, 2012	44.51	44.55	44.51	44.54	14,834	+0.01(+0.02%)
Nov 28, 2012	44.53	44.55	44.52	44.53	48,896	+0.03(+0.07%)
Nov 27, 2012	44.45	44.50	44.45	44.50	94,204	+0.07(+0.15%)
Nov 26, 2012	44.44	44.48	44.42	44.43	13,880	+0.04(+0.09%)
Nov 23, 2012	44.41	44.41	44.38	44.39	22,994	-0.02(-0.04%)
Nov 21, 2012	44.41	44.41	44.40	44.41	12,723	-0.05(-0.11%)
Nov 20, 2012	44.50	44.50	44.44	44.46	79,421	-0.08(-0.18%)
Nov 19, 2012	44.52	44.54	44.51	44.54	111,859	-0.04(-0.08%)
Nov 16, 2012	44.55	44.61	44.54	44.57	30,040	+0.02(+0.04%)
Nov 15, 2012	44.51	44.57	44.51	44.55	45,252	-0.01(-0.03%)
Nov 14, 2012	44.48	44.57	44.48	44.57	50,530	+0.01(+0.02%)
Nov 13, 2012	44.55	44.56	44.52	44.56	8,328	+0.03(+0.07%)
Nov 12, 2012	44.52	44.53	44.50	44.53	25,030	+0.04(+0.09%)
Nov 09, 2012	44.50	44.50	44.46	44.49	23,737	-0.01(-0.03%)
Nov 08, 2012	44.40	44.50	44.40	44.50	21,262	+0.10(+0.22%)
Nov 07, 2012	44.43	44.44	44.40	44.40	14,946	+0.21(+0.47%)
Nov 06, 2012	44.31	44.32	44.19	44.19	7,666	-0.13(-0.30%)
Nov 05, 2012	44.33	44.35	44.32	44.33	18,715	+0.07(+0.15%)
Nov 02, 2012	44.19	44.26	44.19	44.26	11,275	+0.01(+0.02%)
Nov 01, 2012	44.28	44.28	44.23	44.25	69,423	-0.05(-0.11%)
Oct 31, 2012	44.24	44.32	44.24	44.30	18,287	+0.11(+0.25%)
Oct 26, 2012	44.13	44.19	44.19	44.19	23,464	+0.13(+0.30%)
Oct 25, 2012	44.05	44.08	44.01	44.06	59,415	-0.12(-0.28%)
Oct 24, 2012	44.15	44.19	44.14	44.18	28,095	-0.01(-0.03%)
Oct 23, 2012	44.16	44.19	44.16	44.19	6,609	+0.03(+0.07%)
Oct 19, 2012	44.11	44.19	44.11	44.16	52,151	+0.08(+0.19%)
Oct 18, 2012	44.15	44.17	44.08	44.08	8,733	-0.05(-0.11%)
Oct 17, 2012	44.23	44.23	44.11	44.13	11,018	-0.17(-0.39%)
Oct 16, 2012	44.36	44.36	44.30	44.30	23,221	-0.08(-0.19%)
Oct 15, 2012	44.38	44.42	44.38	44.39	44,334	-0.01(-0.03%)
Oct 12, 2012	44.41	44.44	44.38	44.40	31,315	+0.00(+0.01%)
Oct 11, 2012	44.32	44.39	44.31	44.39	5,321	+0.00(+0.01%)
Oct 10, 2012	44.32	44.39	44.28	44.39	8,684	+0.05(+0.12%)
Oct 09, 2012	44.35	44.37	44.32	44.34	862,186	-0.04(-0.08%)
Oct 08, 2012	44.32	44.41	44.32	44.37	15,302	+0.07(+0.16%)
Oct 05, 2012	44.34	44.35	44.30	44.30	16,850	-0.12(-0.26%)
Oct 04, 2012	44.46	44.48	44.41	44.42	24,674	-0.09(-0.21%)
Oct 03, 2012	44.49	44.51	44.46	44.51	56,879	+0.04(+0.08%)
Oct 02, 2012	44.43	44.49	44.43	44.47	12,535	+0.00(+0.00%)
Oct 01, 2012	44.46	44.49	44.43	44.47	79,217	-0.01(-0.02%)
Sep 28, 2012	44.50	44.54	44.46	44.48	107,075	-0.00(-0.00%)
Sep 27, 2012	44.46	44.49	44.45	44.48	46,917	-0.02(-0.04%)
Sep 26, 2012	44.43	44.50	44.43	44.50	39,008	+0.11(+0.24%)
Sep 25, 2012	44.37	44.41	44.31	44.39	64,170	+0.05(+0.11%)
Sep 24, 2012	44.32	44.37	44.32	44.34	12,261	+0.04(+0.10%)
Sep 21, 2012	44.23	44.31	44.23	44.30	10,306	+0.05(+0.11%)
Sep 20, 2012	44.33	44.33	44.24	44.25	8,394	+0.02(+0.04%)
Sep 19, 2012	44.28	44.28	44.22	44.23	23,726	+0.04(+0.09%)
Sep 18, 2012	44.24	44.24	44.18	44.19	6,790	+0.05(+0.10%)
Sep 17, 2012	44.12	44.18	44.12	44.15	10,834	+0.05(+0.10%)
Sep 14, 2012	44.20	44.20	44.09	44.10	55,573	-0.21(-0.48%)
Sep 13, 2012	44.31	44.35	44.13	44.32	19,899	+0.07(+0.15%)
Sep 12, 2012	44.26	44.26	44.23	44.25	11,399	-0.07(-0.15%)
Sep 11, 2012	44.37	44.37	44.32	44.32	76,982	-0.05(-0.12%)
Sep 10, 2012	44.41	44.41	44.32	44.37	15,678	+0.01(+0.02%)
Sep 07, 2012	44.47	44.48	44.36	44.36	14,963	+0.04(+0.08%)
Sep 06, 2012	44.34	44.38	44.30	44.32	15,545	-0.13(-0.30%)
Sep 05, 2012	44.46	44.51	44.44	44.46	27,656	-0.02(-0.05%)
Sep 04, 2012	44.50	44.53	44.47	44.48	15,931	-0.07(-0.16%)
Aug 31, 2012	44.45	44.55	44.39	44.55	237,089	+0.14(+0.31%)
Aug 30, 2012	44.40	44.42	44.39	44.41	12,196	+0.05(+0.12%)
Aug 29, 2012	44.37	44.37	44.30	44.36	33,069	+0.02(+0.04%)
Aug 27, 2012	44.33	44.36	44.32	44.34	250,378	+0.04(+0.09%)
Aug 24, 2012	44.36	44.37	44.29	44.30	27,709	-0.03(-0.07%)
Aug 23, 2012	44.31	44.35	44.28	44.33	390,632	+0.07(+0.16%)
Aug 22, 2012	44.14	44.28	44.13	44.26	7,402	+0.22(+0.50%)
Aug 21, 2012	43.99	44.05	43.96	44.04	15,574	-0.00(-0.01%)
Aug 20, 2012	44.02	44.06	44.02	44.05	57,582	+0.03(+0.06%)
Aug 17, 2012	44.02	44.05	44.00	44.02	4,356	+0.03(+0.07%)
Aug 16, 2012	44.03	44.05	43.94	43.99	112,996	-0.03(-0.08%)
Aug 15, 2012	44.11	44.11	44.01	44.02	16,336	-0.16(-0.37%)
Aug 14, 2012	44.20	44.20	44.16	44.19	27,039	-0.08(-0.18%)
Aug 13, 2012	44.32	44.32	44.27	44.27	34,830	-0.01(-0.03%)
Aug 10, 2012	44.30	44.30	44.27	44.28	634,288	+0.08(+0.18%)
Aug 09, 2012	44.19	44.23	44.14	44.20	22,042	-0.01(-0.02%)
Aug 08, 2012	44.27	44.32	44.21	44.21	29,467	-0.05(-0.11%)
Aug 07, 2012	44.28	44.29	44.23	44.26	92,152	-0.15(-0.33%)
Aug 06, 2012	44.42	44.47	44.41	44.41	45,097	+0.02(+0.04%)
Aug 03, 2012	44.40	44.40	44.34	44.39	8,756	-0.12(-0.28%)
Aug 02, 2012	44.52	44.59	44.50	44.51	45,980	+0.04(+0.09%)
Aug 01, 2012	44.50	44.55	44.45	44.47	39,115	-0.12(-0.27%)
Jul 31, 2012	44.59	44.61	44.54	44.59	21,740	+0.06(+0.13%)
Jul 30, 2012	44.47	44.54	44.47	44.54	523,121	+0.06(+0.12%)
Jul 27, 2012	44.57	44.57	44.39	44.48	1,292,925	-0.18(-0.39%)
Jul 26, 2012	44.65	44.66	44.63	44.66	8,316	-0.06(-0.13%)
Jul 25, 2012	44.70	44.72	44.67	44.72	5,399	-0.01(-0.02%)
Jul 24, 2012	44.63	44.74	44.63	44.73	44,626	+0.06(+0.13%)
Jul 23, 2012	44.72	44.72	44.66	44.67	4,826	+0.06(+0.14%)
Jul 20, 2012	44.59	44.63	44.57	44.61	11,215	+0.07(+0.16%)
Jul 19, 2012	44.51	44.56	44.50	44.53	20,114	-0.00(-0.01%)
Jul 18, 2012	44.54	44.55	44.54	44.54	13,530	+0.04(+0.09%)
Jul 17, 2012	44.54	44.55	44.50	44.50	12,426	-0.06(-0.14%)
Jul 16, 2012	44.60	44.61	44.55	44.56	19,783	+0.06(+0.14%)
Jul 13, 2012	44.50	44.50	44.44	44.50	15,643	-0.01(-0.02%)
Jul 12, 2012	44.48	44.51	44.48	44.50	12,263	+0.06(+0.13%)
Jul 11, 2012	44.48	44.51	44.45	44.45	21,103	-0.03(-0.07%)
Jul 10, 2012	44.46	44.50	44.46	44.48	9,465	-0.01(-0.02%)
Jul 09, 2012	44.46	44.49	44.44	44.49	20,018	+0.11(+0.24%)
Jul 06, 2012	44.39	44.43	44.38	44.38	76,806	+0.03(+0.07%)
Jul 05, 2012	44.31	44.37	44.31	44.35	59,535	+0.07(+0.16%)
Jul 03, 2012	44.32	44.34	44.28	44.28	19,405	-0.02(-0.04%)
Jul 02, 2012	44.28	44.38	44.28	44.30	120,664	+0.04(+0.09%)
Jun 29, 2012	44.19	44.27	44.19	44.26	123,063	-0.07(-0.16%)
Jun 28, 2012	44.36	44.36	44.32	44.33	11,060	+0.08(+0.18%)
Jun 27, 2012	44.25	44.26	44.19	44.25	21,759	+0.02(+0.06%)
Jun 26, 2012	44.21	44.25	44.19	44.22	18,187	-0.04(-0.09%)
Jun 25, 2012	44.23	44.27	44.23	44.27	16,714	+0.14(+0.31%)
Jun 22, 2012	44.12	44.17	44.12	44.13	7,518	-0.09(-0.19%)
Jun 21, 2012	44.20	44.26	44.20	44.21	27,856	+0.02(+0.04%)
Jun 20, 2012	44.19	44.22	44.14	44.20	14,196	-0.07(-0.16%)
Jun 19, 2012	44.26	44.28	44.22	44.27	20,353	-0.07(-0.17%)
Jun 18, 2012	44.32	44.34	44.31	44.34	25,757	+0.00(+0.01%)
Jun 15, 2012	44.29	44.35	44.28	44.34	17,170	+0.13(+0.30%)
Jun 14, 2012	44.27	44.28	44.20	44.21	29,486	-0.08(-0.18%)
Jun 13, 2012	44.19	44.29	44.17	44.29	17,443	+0.11(+0.25%)
Jun 12, 2012	44.26	44.27	44.16	44.18	32,922	-0.14(-0.32%)
Jun 11, 2012	44.18	44.32	44.18	44.32	19,383	+0.08(+0.19%)
Jun 08, 2012	44.35	44.35	44.23	44.23	41,025	-0.00(-0.00%)
Jun 07, 2012	44.20	44.23	44.14	44.23	302,652	+0.03(+0.07%)
Jun 06, 2012	44.31	44.31	44.18	44.20	477,478	-0.13(-0.29%)
Jun 05, 2012	44.35	44.40	44.32	44.33	20,064	-0.05(-0.10%)
Jun 04, 2012	44.44	44.46	44.36	44.38	50,613	-0.17(-0.37%)
Jun 01, 2012	44.52	44.56	44.49	44.54	204,438	+0.14(+0.32%)
May 31, 2012	44.34	44.46	44.34	44.40	76,693	+0.09(+0.20%)
May 30, 2012	44.23	44.34	44.23	44.31	13,464	+0.19(+0.44%)
May 29, 2012	44.14	44.19	44.10	44.12	100,636	+0.01(+0.03%)
May 25, 2012	44.11	44.15	44.09	44.11	17,137	+0.04(+0.10%)
May 24, 2012	44.05	44.08	44.05	44.06	5,454	-0.05(-0.11%)
May 23, 2012	44.10	44.17	44.10	44.11	10,995	+0.07(+0.15%)
May 22, 2012	44.06	44.06	44.01	44.05	12,221	-0.06(-0.14%)
May 21, 2012	44.12	44.13	44.09	44.11	7,596	-0.02(-0.06%)
May 18, 2012	44.09	44.16	44.06	44.13	13,173	-0.04(-0.09%)
May 17, 2012	44.07	44.17	44.07	44.17	21,874	+0.08(+0.17%)
May 16, 2012	44.03	44.10	44.03	44.09	5,545	-0.01(-0.02%)
May 15, 2012	44.09	44.10	44.06	44.10	33,815	+0.02(+0.04%)
May 14, 2012	44.08	44.12	44.08	44.09	6,414	+0.10(+0.24%)
May 11, 2012	44.02	44.02	43.96	43.98	59,480	+0.02(+0.06%)
May 10, 2012	43.92	43.96	43.91	43.96	17,509	-0.01(-0.03%)
May 09, 2012	44.03	44.04	43.95	43.97	22,639	+0.02(+0.04%)
May 08, 2012	43.94	44.00	43.94	43.95	35,302	+0.04(+0.09%)
May 07, 2012	43.91	43.94	43.90	43.91	9,413	+0.02(+0.04%)
May 04, 2012	43.90	43.92	43.88	43.89	4,408	+0.09(+0.20%)
May 03, 2012	43.76	43.82	43.76	43.80	12,970	-0.01(-0.03%)
May 02, 2012	43.83	43.83	43.79	43.82	44,026	+0.04(+0.10%)
May 01, 2012	43.86	43.87	43.75	43.77	101,279	-0.10(-0.22%)
Apr 30, 2012	43.86	43.89	43.86	43.87	43,479	+0.04(+0.10%)
Apr 27, 2012	43.78	43.84	43.78	43.83	124,506	+0.03(+0.08%)
Apr 26, 2012	43.78	43.82	43.78	43.79	5,389	+0.07(+0.17%)
Apr 25, 2012	43.64	43.72	43.61	43.72	15,509	-0.00(-0.00%)
Apr 24, 2012	43.78	43.78	43.72	43.72	55,883	-0.09(-0.20%)
Apr 23, 2012	43.81	43.83	43.78	43.81	37,852	+0.07(+0.16%)
Apr 20, 2012	43.69	43.74	43.67	43.74	40,412	-0.01(-0.02%)
Apr 19, 2012	43.73	43.75	43.72	43.74	13,435	+0.04(+0.10%)
Apr 18, 2012	43.70	43.72	43.68	43.70	27,920	+0.04(+0.09%)
Apr 17, 2012	43.62	43.67	43.62	43.66	23,107	-0.04(-0.10%)
Apr 16, 2012	43.69	43.75	43.68	43.70	38,067	+0.05(+0.11%)
Apr 13, 2012	43.64	43.68	43.64	43.65	43,500	+0.11(+0.26%)
Apr 12, 2012	43.61	43.63	43.53	43.54	10,869	-0.05(-0.11%)
Apr 11, 2012	43.58	43.61	43.56	43.59	94,475	-0.07(-0.16%)
Apr 10, 2012	43.60	43.70	43.58	43.66	9,069	+0.12(+0.28%)
Apr 09, 2012	43.58	43.58	43.53	43.54	13,087	+0.25(+0.59%)
Apr 05, 2012	43.25	43.29	43.21	43.28	21,968	+0.13(+0.29%)
Apr 04, 2012	43.14	43.20	43.12	43.16	26,010	+0.14(+0.33%)
Apr 03, 2012	43.25	43.31	42.99	43.01	50,544	-0.22(-0.50%)
Apr 02, 2012	43.27	43.29	43.20	43.23	33,256	+0.00(+0.00%)
Mar 30, 2012	43.33	43.37	43.19	43.23	26,244	-0.11(-0.25%)
Mar 29, 2012	43.30	43.34	43.26	43.33	70,688	+0.11(+0.26%)
Mar 28, 2012	43.24	43.31	43.22	43.22	36,960	-0.03(-0.07%)
Mar 27, 2012	43.14	43.28	43.14	43.25	36,312	+0.13(+0.30%)
Mar 26, 2012	43.12	43.14	43.02	43.12	41,708	+0.01(+0.02%)
Mar 23, 2012	43.11	43.15	43.07	43.11	19,396	+0.10(+0.23%)
Mar 22, 2012	43.03	43.06	43.02	43.02	15,146	+0.05(+0.11%)
Mar 21, 2012	42.89	42.99	42.89	42.97	29,654	+0.16(+0.36%)
Mar 20, 2012	42.85	42.88	42.77	42.81	40,775	-0.02(-0.06%)
Mar 19, 2012	42.94	42.95	42.79	42.84	64,439	-0.16(-0.38%)
Mar 16, 2012	42.92	43.00	42.89	43.00	53,842	-0.02(-0.04%)
Mar 15, 2012	42.99	43.09	42.99	43.02	128,940	+0.02(+0.06%)
Mar 14, 2012	43.21	43.21	42.97	42.99	247,488	-0.36(-0.84%)
Mar 13, 2012	43.47	43.50	43.34	43.35	47,932	-0.18(-0.42%)
Mar 12, 2012	43.63	43.63	43.54	43.54	17,520	-0.02(-0.05%)
Mar 09, 2012	43.57	43.58	43.50	43.56	24,667	-0.01(-0.03%)
Mar 08, 2012	43.65	43.66	43.57	43.57	15,168	-0.09(-0.20%)
Mar 07, 2012	43.71	43.71	43.65	43.66	36,378	-0.07(-0.17%)
Mar 06, 2012	43.71	43.75	43.69	43.74	109,750	+0.14(+0.32%)
Mar 05, 2012	43.63	43.65	43.59	43.60	45,554	-0.07(-0.16%)
Mar 02, 2012	43.56	43.68	43.56	43.67	15,738	+0.12(+0.27%)
Mar 01, 2012	43.52	43.57	43.48	43.55	122,513	-0.10(-0.22%)
Feb 29, 2012	43.77	43.77	43.62	43.65	46,313	-0.11(-0.26%)
Feb 28, 2012	43.78	43.82	43.76	43.76	11,102	-0.01(-0.02%)
Feb 27, 2012	43.78	43.78	43.75	43.77	15,234	+0.13(+0.29%)
Feb 24, 2012	43.64	43.66	43.63	43.64	19,883	-0.01(-0.02%)
Feb 23, 2012	43.62	43.67	43.58	43.65	19,867	+0.01(+0.02%)
Feb 22, 2012	43.57	43.65	43.56	43.65	36,507	+0.08(+0.19%)
Feb 21, 2012	43.58	43.58	43.49	43.56	34,462	-0.06(-0.15%)
Feb 17, 2012	43.58	43.64	43.56	43.63	42,358	-0.04(-0.10%)
Feb 16, 2012	43.73	43.75	43.64	43.67	714,005	-0.11(-0.24%)
Feb 15, 2012	43.74	43.83	43.74	43.78	10,166	+0.02(+0.06%)
Feb 14, 2012	43.74	43.79	43.69	43.75	46,810	+0.04(+0.10%)
Feb 13, 2012	43.67	43.74	43.65	43.71	18,730	+0.00(+0.01%)
Feb 10, 2012	43.67	43.75	43.67	43.70	12,188	+0.10(+0.23%)
Feb 09, 2012	43.65	43.66	43.56	43.60	19,289	-0.08(-0.19%)
Feb 08, 2012	43.69	43.71	43.65	43.69	16,856	-0.01(-0.03%)
Feb 07, 2012	43.75	43.75	43.67	43.70	13,627	-0.15(-0.34%)
Feb 06, 2012	43.79	43.85	43.75	43.85	16,944	+0.09(+0.22%)
Feb 03, 2012	43.79	43.80	43.73	43.75	34,150	-0.21(-0.48%)
Feb 02, 2012	43.94	43.98	43.92	43.96	29,371	+0.02(+0.05%)
Feb 01, 2012	43.94	43.96	43.91	43.94	37,153	-0.08(-0.19%)
Jan 31, 2012	43.95	44.05	43.93	44.02	17,022	+0.05(+0.12%)
Jan 30, 2012	43.96	44.00	43.95	43.97	14,874	+0.08(+0.18%)
Jan 27, 2012	43.87	43.90	43.83	43.89	5,432	+0.05(+0.13%)
Jan 26, 2012	43.79	43.85	43.78	43.83	28,989	+0.12(+0.28%)
Jan 25, 2012	43.51	43.80	43.50	43.71	10,741	+0.20(+0.46%)
Jan 24, 2012	43.52	43.52	43.45	43.51	12,510	+0.02(+0.05%)
Jan 23, 2012	43.46	43.50	43.43	43.49	24,648	-0.04(-0.10%)
Jan 20, 2012	43.57	43.58	43.51	43.53	17,401	-0.09(-0.21%)
Jan 19, 2012	43.72	43.73	43.59	43.62	14,435	-0.13(-0.29%)
Jan 18, 2012	43.81	43.82	43.73	43.75	14,102	-0.07(-0.15%)
Jan 17, 2012	43.80	43.82	43.78	43.81	21,402	+0.03(+0.07%)
Jan 13, 2012	43.80	43.83	43.76	43.78	26,430	+0.15(+0.35%)
Jan 12, 2012	43.74	43.74	43.46	43.63	348,282	-0.11(-0.26%)
Jan 11, 2012	43.69	43.74	43.68	43.74	24,090	+0.10(+0.24%)
Jan 10, 2012	43.63	43.67	43.61	43.64	21,503	-0.07(-0.15%)
Jan 09, 2012	43.65	43.74	43.63	43.70	116,948	+0.05(+0.11%)
Jan 06, 2012	43.58	43.67	43.58	43.65	88,632	+0.09(+0.20%)
Jan 05, 2012	43.56	43.65	43.53	43.57	11,657	-0.02(-0.05%)
Jan 04, 2012	43.58	43.60	43.51	43.59	35,804	-0.20(-0.47%)
Dec 30, 2011	43.71	45.94	43.69	43.79	106,365	+0.10(+0.24%)
Dec 29, 2011	43.60	43.73	43.58	43.69	175,206	+0.09(+0.20%)
Dec 28, 2011	43.51	43.62	43.49	43.60	37,720	+0.10(+0.23%)
Dec 27, 2011	43.48	43.53	43.47	43.50	22,860	+0.02(+0.04%)
Dec 23, 2011	43.55	43.55	43.44	43.49	19,508	-0.12(-0.26%)
Dec 21, 2011	43.72	43.74	43.60	43.60	25,603	-0.10(-0.23%)
Dec 20, 2011	43.78	43.78	43.69	43.70	11,713	-0.17(-0.38%)
Dec 19, 2011	43.81	43.88	43.79	43.87	13,343	+0.05(+0.10%)
Dec 16, 2011	43.75	43.83	43.75	43.82	15,118	+0.10(+0.24%)
Dec 15, 2011	43.61	43.72	43.61	43.72	99,123	+0.02(+0.04%)
Dec 14, 2011	43.65	43.72	43.65	43.70	26,601	+0.09(+0.20%)
Dec 13, 2011	43.51	43.66	43.49	43.61	6,504	+0.06(+0.13%)
Dec 12, 2011	43.57	43.60	43.53	43.56	12,669	+0.11(+0.26%)
Dec 09, 2011	43.60	43.60	43.44	43.44	51,469	-0.14(-0.32%)
Dec 08, 2011	43.47	43.60	43.47	43.58	37,154	+0.14(+0.32%)
Dec 07, 2011	43.41	43.48	43.39	43.44	52,236	+0.11(+0.25%)
Dec 06, 2011	43.37	43.41	43.30	43.33	150,017	-0.11(-0.24%)
Dec 05, 2011	43.29	43.48	43.29	43.44	55,364	+0.04(+0.09%)
Dec 02, 2011	43.28	43.41	43.24	43.40	69,221	+0.05(+0.11%)