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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	25.51	25.56	25.33	25.34	586,751	-0.11(-0.44%)
Nov 27, 2015	25.39	25.48	25.33	25.45	492,709	+0.07(+0.29%)
Nov 25, 2015	25.25	25.38	25.38	25.38	697,162	+0.16(+0.62%)
Nov 24, 2015	24.89	25.26	24.89	25.22	685,782	+0.18(+0.74%)
Nov 23, 2015	24.93	25.14	24.92	25.03	447,158	+0.11(+0.42%)
Nov 20, 2015	24.94	25.03	24.89	24.93	563,285	+0.12(+0.47%)
Nov 19, 2015	24.87	24.92	24.76	24.81	613,682	-0.09(-0.37%)
Nov 18, 2015	24.58	24.92	24.51	24.90	569,168	+0.39(+1.60%)
Nov 17, 2015	24.63	24.79	24.46	24.51	970,941	-0.06(-0.26%)
Nov 16, 2015	24.31	24.59	24.24	24.58	762,009	+0.24(+0.99%)
Nov 13, 2015	24.44	24.59	24.27	24.34	495,552	-0.20(-0.81%)
Nov 12, 2015	24.87	24.88	24.51	24.53	1,771,515	-0.50(-2.01%)
Nov 11, 2015	25.27	25.28	25.04	25.04	428,698	-0.20(-0.79%)
Nov 10, 2015	25.07	25.25	25.02	25.24	514,369	+0.05(+0.20%)
Nov 09, 2015	25.44	25.45	25.05	25.19	679,391	-0.29(-1.14%)
Nov 06, 2015	25.31	25.48	25.11	25.48	1,153,533	+0.12(+0.49%)
Nov 05, 2015	25.31	25.38	25.11	25.35	480,602	+0.05(+0.20%)
Nov 04, 2015	25.43	25.48	25.21	25.30	463,433	-0.07(-0.28%)
Nov 03, 2015	25.23	25.49	25.19	25.37	505,182	+0.11(+0.43%)
Nov 02, 2015	24.76	25.30	24.76	25.26	813,177	+0.49(+1.98%)
Oct 30, 2015	24.80	24.92	24.73	24.77	1,201,747	-0.07(-0.28%)
Oct 29, 2015	24.97	25.06	24.77	24.84	1,527,738	-0.19(-0.77%)
Oct 28, 2015	24.50	25.04	24.45	25.04	514,514	+0.61(+2.48%)
Oct 27, 2015	24.60	24.64	24.30	24.43	427,299	-0.29(-1.18%)
Oct 26, 2015	24.82	24.85	24.65	24.72	366,651	-0.12(-0.50%)
Oct 23, 2015	24.83	24.87	24.63	24.85	404,440	+0.22(+0.90%)
Oct 22, 2015	24.56	24.75	24.44	24.63	419,191	+0.20(+0.81%)
Oct 21, 2015	24.87	24.87	24.42	24.43	290,424	-0.36(-1.44%)
Oct 20, 2015	24.78	24.93	24.71	24.78	401,747	-0.00(-0.02%)
Oct 19, 2015	24.66	24.89	24.62	24.79	883,322	+0.00(+0.00%)
Oct 16, 2015	24.84	24.84	24.61	24.79	532,757	-0.00(-0.02%)
Oct 15, 2015	24.41	24.81	24.27	24.79	430,621	+0.42(+1.72%)
Oct 14, 2015	24.59	24.69	24.33	24.37	401,619	-0.18(-0.71%)
Oct 13, 2015	24.74	24.99	24.55	24.55	461,127	-0.30(-1.23%)
Oct 12, 2015	24.95	24.95	24.78	24.85	440,526	-0.07(-0.28%)
Oct 09, 2015	24.93	25.00	24.83	24.92	311,049	+0.04(+0.17%)
Oct 08, 2015	24.59	24.91	24.55	24.88	463,768	+0.26(+1.07%)
Oct 07, 2015	24.38	24.63	24.27	24.62	460,302	+0.36(+1.49%)
Oct 06, 2015	24.34	24.43	24.12	24.26	1,194,800	-0.09(-0.38%)
Oct 05, 2015	23.97	24.38	23.97	24.35	1,735,036	+0.58(+2.43%)
Oct 02, 2015	23.13	23.77	23.06	23.77	1,125,226	+0.37(+1.60%)
Oct 01, 2015	23.50	23.53	23.12	23.40	2,592,626	-0.06(-0.26%)
Sep 30, 2015	23.31	23.47	23.16	23.46	420,869	+0.35(+1.52%)
Sep 29, 2015	23.23	23.39	22.99	23.11	915,902	-0.12(-0.52%)
Sep 28, 2015	23.80	23.84	23.15	23.23	1,654,810	-0.69(-2.88%)
Sep 25, 2015	24.35	24.35	23.80	23.92	452,016	-0.22(-0.92%)
Sep 24, 2015	24.05	24.17	23.86	24.14	359,530	-0.07(-0.31%)
Sep 23, 2015	24.35	24.42	24.15	24.21	289,461	-0.09(-0.38%)
Sep 22, 2015	24.44	24.49	24.17	24.30	616,150	-0.37(-1.51%)
Sep 21, 2015	24.85	25.02	24.63	24.68	773,348	-0.07(-0.27%)
Sep 18, 2015	24.81	24.99	24.69	24.74	658,149	-0.36(-1.45%)
Sep 17, 2015	25.08	25.43	25.04	25.11	728,102	+0.04(+0.15%)
Sep 16, 2015	24.88	25.09	24.85	25.07	338,899	+0.21(+0.85%)
Sep 15, 2015	24.64	24.90	24.61	24.86	1,486,164	+0.27(+1.09%)
Sep 14, 2015	24.74	24.74	24.54	24.59	402,388	-0.09(-0.37%)
Sep 11, 2015	24.46	24.68	24.39	24.68	646,311	+0.11(+0.43%)
Sep 10, 2015	24.45	24.74	24.44	24.58	364,817	+0.06(+0.26%)
Sep 09, 2015	24.95	24.98	24.48	24.51	1,071,957	-0.24(-0.95%)
Sep 08, 2015	24.57	24.78	24.47	24.75	445,244	+0.54(+2.23%)
Sep 04, 2015	24.18	24.21	24.21	24.21	745,030	-0.21(-0.85%)
Sep 03, 2015	24.43	24.67	24.37	24.42	514,116	+0.03(+0.13%)
Sep 02, 2015	24.30	24.39	24.02	24.39	701,827	+0.38(+1.59%)
Sep 01, 2015	24.27	24.43	23.93	24.00	1,632,357	-0.68(-2.76%)
Aug 31, 2015	24.74	24.86	24.59	24.68	735,884	-0.12(-0.46%)
Aug 28, 2015	24.60	24.84	24.54	24.80	850,610	+0.18(+0.73%)
Aug 27, 2015	24.34	24.73	24.20	24.62	1,099,631	+0.51(+2.10%)
Aug 26, 2015	23.97	24.15	23.48	24.11	914,010	+0.60(+2.55%)
Aug 25, 2015	24.52	24.56	23.51	23.51	1,352,306	-0.19(-0.82%)
Aug 24, 2015	23.30	24.48	22.13	23.71	2,627,269	-0.95(-3.87%)
Aug 21, 2015	24.85	25.02	24.63	24.66	1,324,823	-0.42(-1.67%)
Aug 20, 2015	25.55	25.55	25.08	25.08	1,264,975	-0.67(-2.61%)
Aug 19, 2015	25.88	25.94	25.61	25.75	722,886	-0.26(-1.01%)
Aug 18, 2015	26.16	26.16	25.99	26.02	498,984	-0.16(-0.62%)
Aug 17, 2015	25.89	26.18	25.76	26.18	461,776	+0.23(+0.87%)
Aug 14, 2015	25.77	25.96	25.70	25.95	315,368	+0.16(+0.61%)
Aug 13, 2015	25.83	25.95	25.73	25.80	496,199	-0.05(-0.20%)
Aug 12, 2015	25.74	25.90	25.40	25.85	517,580	-0.05(-0.20%)
Aug 11, 2015	25.92	26.04	25.78	25.90	610,450	-0.21(-0.81%)
Aug 10, 2015	25.91	26.14	25.87	26.11	460,426	+0.32(+1.23%)
Aug 07, 2015	25.84	25.87	25.63	25.79	675,542	-0.14(-0.53%)
Aug 06, 2015	26.30	26.30	25.75	25.93	655,438	-0.32(-1.23%)
Aug 05, 2015	26.28	26.50	26.18	26.25	440,804	+0.10(+0.39%)
Aug 04, 2015	26.22	26.32	26.09	26.15	497,346	-0.03(-0.13%)
Aug 03, 2015	26.32	26.33	26.04	26.18	923,983	-0.15(-0.58%)
Jul 31, 2015	26.26	26.46	26.21	26.34	547,574	+0.12(+0.46%)
Jul 30, 2015	26.09	26.23	25.97	26.22	543,848	+0.06(+0.25%)
Jul 29, 2015	25.96	26.20	25.88	26.15	700,554	+0.18(+0.69%)
Jul 28, 2015	25.83	26.01	25.55	25.97	819,657	+0.24(+0.93%)
Jul 27, 2015	25.87	25.89	25.69	25.73	733,088	-0.25(-0.96%)
Jul 24, 2015	26.33	26.37	25.96	25.98	487,798	-0.34(-1.28%)
Jul 23, 2015	26.61	26.65	26.29	26.32	737,133	-0.24(-0.89%)
Jul 22, 2015	26.38	26.59	26.38	26.55	414,354	+0.05(+0.19%)
Jul 21, 2015	26.63	26.73	26.46	26.50	494,071	-0.12(-0.47%)
Jul 20, 2015	26.76	26.76	26.58	26.63	1,054,020	-0.11(-0.41%)
Jul 17, 2015	26.89	26.89	26.67	26.74	494,557	-0.16(-0.58%)
Jul 16, 2015	26.87	26.94	26.83	26.89	326,009	+0.17(+0.62%)
Jul 15, 2015	26.89	26.91	26.68	26.73	639,928	-0.15(-0.57%)
Jul 14, 2015	26.73	26.93	26.73	26.88	497,533	+0.13(+0.48%)
Jul 13, 2015	26.64	26.77	26.57	26.75	524,634	+0.26(+0.99%)
Jul 10, 2015	26.39	26.51	26.33	26.49	1,179,007	+0.34(+1.29%)
Jul 09, 2015	26.31	26.42	26.11	26.15	376,530	+0.10(+0.39%)
Jul 08, 2015	26.26	26.34	25.94	26.05	473,668	-0.40(-1.52%)
Jul 07, 2015	26.40	26.43	25.97	26.45	537,085	+0.07(+0.28%)
Jul 06, 2015	26.28	26.55	26.23	26.38	605,420	-0.06(-0.24%)
Jul 02, 2015	26.62	26.44	26.44	26.44	957,153	-0.15(-0.55%)
Jul 01, 2015	26.69	26.74	26.47	26.59	1,753,011	+0.09(+0.33%)
Jun 30, 2015	26.57	26.62	26.39	26.50	2,914,029	+0.12(+0.44%)
Jun 29, 2015	26.80	26.93	26.36	26.39	1,721,440	-0.65(-2.40%)
Jun 26, 2015	27.17	27.17	26.90	27.04	479,843	-0.06(-0.20%)
Jun 25, 2015	27.27	27.27	26.99	27.09	618,620	-0.06(-0.22%)
Jun 24, 2015	27.37	27.39	27.12	27.15	492,496	-0.25(-0.91%)
Jun 23, 2015	27.37	27.41	27.29	27.40	794,469	+0.05(+0.19%)
Jun 22, 2015	27.34	27.39	27.29	27.35	431,937	+0.11(+0.40%)
Jun 19, 2015	27.25	27.29	27.19	27.24	449,639	+0.00(+0.02%)
Jun 18, 2015	27.09	27.31	27.05	27.24	469,372	+0.28(+1.04%)
Jun 17, 2015	27.05	27.08	26.87	26.96	312,232	-0.01(-0.03%)
Jun 16, 2015	26.78	27.01	26.76	26.97	466,945	+0.17(+0.62%)
Jun 15, 2015	26.75	26.83	26.50	26.80	754,115	-0.10(-0.38%)
Jun 12, 2015	26.93	26.96	26.82	26.90	344,732	-0.09(-0.34%)
Jun 11, 2015	26.97	27.03	26.92	26.99	863,800	+0.08(+0.29%)
Jun 10, 2015	26.73	26.98	26.72	26.91	621,374	+0.32(+1.19%)
Jun 09, 2015	26.66	26.68	26.43	26.60	424,454	-0.07(-0.28%)
Jun 08, 2015	26.80	26.83	26.62	26.67	523,744	-0.15(-0.57%)
Jun 05, 2015	26.61	26.84	26.44	26.82	1,072,538	+0.17(+0.62%)
Jun 04, 2015	26.80	26.87	26.60	26.66	405,482	-0.25(-0.94%)
Jun 03, 2015	26.77	26.96	26.68	26.91	417,254	+0.20(+0.76%)
Jun 02, 2015	26.54	26.84	26.51	26.71	405,862	+0.04(+0.16%)
Jun 01, 2015	26.73	26.76	26.43	26.67	733,755	+0.07(+0.28%)
May 29, 2015	26.71	26.75	26.48	26.59	681,079	-0.16(-0.59%)
May 28, 2015	26.73	26.75	26.60	26.75	389,078	-0.02(-0.09%)
May 27, 2015	26.56	26.79	26.43	26.77	381,787	+0.28(+1.06%)
May 26, 2015	26.67	26.67	26.39	26.49	575,364	-0.28(-1.03%)
May 22, 2015	26.80	26.77	26.77	26.77	588,183	-0.05(-0.19%)
May 21, 2015	26.82	26.90	26.74	26.82	371,728	-0.01(-0.05%)
May 20, 2015	26.84	26.91	26.71	26.83	687,323	+0.03(+0.13%)
May 19, 2015	26.83	26.84	26.73	26.80	415,827	-0.04(-0.15%)
May 18, 2015	26.57	26.87	26.51	26.84	557,406	+0.23(+0.88%)
May 15, 2015	26.57	26.60	26.46	26.60	367,037	+0.01(+0.05%)
May 14, 2015	26.45	26.60	26.38	26.59	389,439	+0.25(+0.94%)
May 13, 2015	26.38	26.44	26.25	26.34	373,761	+0.02(+0.09%)
May 12, 2015	26.29	26.38	26.02	26.32	401,233	-0.04(-0.16%)
May 11, 2015	26.34	26.51	26.30	26.36	329,163	+0.01(+0.05%)
May 08, 2015	26.34	26.45	26.31	26.34	447,184	+0.23(+0.90%)
May 07, 2015	25.99	26.20	25.90	26.11	889,187	+0.11(+0.41%)
May 06, 2015	26.05	26.10	25.84	26.00	490,731	+0.04(+0.14%)
May 05, 2015	26.30	26.33	25.90	25.97	705,955	-0.35(-1.31%)
May 04, 2015	26.27	26.46	26.20	26.31	704,259	+0.09(+0.35%)
May 01, 2015	26.11	26.24	26.04	26.22	784,287	+0.20(+0.76%)
Apr 30, 2015	26.35	26.41	25.94	26.02	1,112,562	-0.48(-1.81%)
Apr 29, 2015	26.60	26.65	26.44	26.50	473,066	-0.21(-0.78%)
Apr 28, 2015	26.62	26.73	26.37	26.71	1,245,542	+0.11(+0.40%)
Apr 27, 2015	26.95	27.04	26.54	26.60	1,362,797	-0.27(-1.01%)
Apr 24, 2015	26.98	26.98	26.83	26.87	547,782	-0.05(-0.19%)
Apr 23, 2015	26.79	27.00	26.75	26.92	656,900	+0.12(+0.43%)
Apr 22, 2015	26.75	26.82	26.58	26.81	449,500	+0.08(+0.29%)
Apr 21, 2015	26.73	26.84	26.72	26.73	523,709	+0.00(+0.00%)
Apr 20, 2015	26.67	26.78	26.61	26.73	705,777	+0.22(+0.83%)
Apr 17, 2015	26.75	26.75	26.40	26.51	644,033	-0.38(-1.40%)
Apr 16, 2015	26.90	26.96	26.83	26.89	1,371,367	-0.05(-0.17%)
Apr 15, 2015	26.86	27.01	26.80	26.93	552,845	+0.19(+0.72%)
Apr 14, 2015	26.78	26.80	26.56	26.74	505,953	+0.00(+0.02%)
Apr 13, 2015	26.78	26.88	26.73	26.74	570,846	-0.01(-0.05%)
Apr 10, 2015	26.71	26.78	26.69	26.75	329,611	+0.10(+0.36%)
Apr 09, 2015	26.71	26.77	26.44	26.65	755,269	-0.05(-0.20%)
Apr 08, 2015	26.57	26.75	26.56	26.71	413,249	+0.15(+0.58%)
Apr 07, 2015	26.69	26.77	26.55	26.55	487,990	-0.15(-0.55%)
Apr 06, 2015	26.44	26.74	26.43	26.70	620,127	+0.13(+0.49%)
Apr 02, 2015	26.52	26.57	26.57	26.57	512,163	+0.08(+0.31%)
Apr 01, 2015	26.52	26.59	26.24	26.49	1,103,327	-0.02(-0.09%)
Mar 31, 2015	26.50	26.60	26.45	26.51	453,071	-0.11(-0.40%)
Mar 30, 2015	26.27	26.65	26.36	26.62	1,062,036	+0.35(+1.31%)
Mar 27, 2015	26.12	26.27	26.01	26.27	386,090	+0.17(+0.65%)
Mar 26, 2015	26.08	26.19	25.93	26.10	554,611	-0.05(-0.18%)
Mar 25, 2015	26.73	26.73	26.13	26.15	716,109	-0.53(-2.00%)
Mar 24, 2015	26.76	26.78	26.66	26.68	593,420	-0.06(-0.22%)
Mar 23, 2015	26.77	26.82	26.74	26.74	482,434	-0.05(-0.20%)
Mar 20, 2015	26.72	26.83	26.68	26.79	711,938	+0.21(+0.80%)
Mar 19, 2015	26.52	26.60	26.49	26.58	478,644	+0.02(+0.07%)
Mar 18, 2015	26.31	26.66	26.21	26.56	544,642	+0.24(+0.91%)
Mar 17, 2015	26.21	26.36	26.19	26.33	313,772	+0.06(+0.21%)
Mar 16, 2015	26.22	26.29	26.14	26.27	565,555	+0.18(+0.69%)
Mar 13, 2015	26.22	26.22	25.84	26.09	538,255	-0.11(-0.44%)
Mar 12, 2015	25.99	26.22	25.98	26.21	520,628	+0.38(+1.46%)
Mar 11, 2015	25.71	25.83	25.60	25.83	300,428	+0.15(+0.59%)
Mar 10, 2015	25.77	25.77	25.61	25.68	699,399	-0.29(-1.13%)
Mar 09, 2015	25.95	26.01	25.87	25.97	352,723	+0.10(+0.37%)
Mar 06, 2015	26.06	26.17	25.82	25.88	544,005	-0.33(-1.26%)
Mar 05, 2015	26.22	26.25	26.08	26.21	373,196	+0.06(+0.21%)
Mar 04, 2015	26.15	26.19	26.03	26.15	575,299	-0.10(-0.37%)
Mar 03, 2015	26.34	26.34	26.16	26.25	533,204	-0.14(-0.52%)
Mar 02, 2015	26.22	26.41	26.20	26.39	1,097,365	+0.18(+0.70%)
Feb 27, 2015	26.30	26.33	26.20	26.20	280,316	-0.12(-0.47%)
Feb 26, 2015	26.30	26.35	26.20	26.33	321,012	+0.03(+0.12%)
Feb 25, 2015	26.24	26.35	26.21	26.29	363,246	+0.05(+0.17%)
Feb 24, 2015	26.22	26.31	26.16	26.25	348,318	+0.02(+0.08%)
Feb 23, 2015	26.17	26.23	26.03	26.23	395,166	+0.00(+0.00%)
Feb 20, 2015	26.08	26.23	25.90	26.22	304,282	+0.11(+0.42%)
Feb 19, 2015	26.08	26.16	25.98	26.11	249,185	+0.03(+0.11%)
Feb 18, 2015	25.99	26.09	25.93	26.09	281,114	+0.07(+0.28%)
Feb 17, 2015	26.05	26.06	25.91	26.01	596,035	+0.04(+0.14%)
Feb 13, 2015	25.85	25.98	25.98	25.98	424,645	+0.15(+0.59%)
Feb 12, 2015	25.71	25.83	25.62	25.82	372,885	+0.31(+1.21%)
Feb 11, 2015	25.49	25.58	25.38	25.52	274,718	-0.01(-0.05%)
Feb 10, 2015	25.52	25.56	25.24	25.53	404,836	+0.16(+0.63%)
Feb 09, 2015	25.49	25.59	25.34	25.37	1,237,905	-0.14(-0.56%)
Feb 06, 2015	25.58	25.71	25.45	25.51	678,151	-0.06(-0.25%)
Feb 05, 2015	25.38	25.62	25.32	25.58	388,731	+0.32(+1.27%)
Feb 04, 2015	25.26	25.40	25.20	25.25	386,020	-0.09(-0.36%)
Feb 03, 2015	25.01	25.36	25.01	25.35	783,784	+0.44(+1.77%)
Feb 02, 2015	24.77	24.91	24.40	24.91	1,116,282	+0.23(+0.91%)
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%)