Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	39.42	39.47	39.40	39.43	118,188	+0.02(+0.04%)
Dec 29, 2011	39.39	39.44	39.32	39.41	176,112	+0.07(+0.18%)
Dec 28, 2011	39.23	39.36	39.23	39.34	50,260	+0.07(+0.19%)
Dec 27, 2011	39.29	39.29	39.22	39.27	72,858	+0.05(+0.14%)
Dec 23, 2011	39.37	39.37	39.19	39.22	43,005	-0.07(-0.18%)
Dec 21, 2011	39.38	39.38	39.26	39.29	107,366	-0.10(-0.25%)
Dec 20, 2011	39.45	39.45	39.37	39.38	47,713	-0.11(-0.27%)
Dec 19, 2011	39.48	39.50	39.43	39.49	43,991	+0.05(+0.12%)
Dec 16, 2011	39.45	39.45	39.38	39.45	38,057	+0.12(+0.29%)
Dec 15, 2011	39.98	39.98	39.29	39.33	294,882	-0.12(-0.30%)
Dec 14, 2011	39.35	39.45	39.33	39.45	46,410	+0.15(+0.37%)
Dec 13, 2011	39.24	39.31	39.19	39.30	35,551	+0.06(+0.16%)
Dec 12, 2011	39.22	39.25	39.22	39.24	37,351	+0.07(+0.18%)
Dec 09, 2011	39.25	39.25	39.16	39.17	26,594	-0.07(-0.19%)
Dec 08, 2011	39.17	39.25	39.11	39.24	47,136	+0.11(+0.27%)
Dec 07, 2011	39.12	39.15	38.99	39.14	64,322	+0.06(+0.15%)
Dec 06, 2011	39.09	39.11	39.03	39.08	43,334	-0.01(-0.02%)
Dec 05, 2011	39.06	39.09	39.03	39.09	68,118	+0.00(+0.00%)
Dec 02, 2011	38.93	39.09	38.91	39.09	72,071	+0.20(+0.53%)
Dec 01, 2011	38.97	38.97	38.85	38.88	148,545	-0.17(-0.43%)
Nov 30, 2011	39.07	39.09	39.02	39.05	63,648	-0.08(-0.20%)
Nov 29, 2011	39.17	39.17	39.06	39.12	99,807	-0.04(-0.10%)
Nov 28, 2011	39.06	39.16	39.03	39.16	52,640	+0.01(+0.02%)
Nov 25, 2011	39.19	39.19	39.14	39.15	14,575	-0.06(-0.16%)
Nov 23, 2011	39.13	39.22	39.13	39.22	36,415	+0.05(+0.14%)
Nov 22, 2011	39.17	39.17	39.11	39.16	29,502	+0.01(+0.02%)
Nov 21, 2011	39.13	39.17	39.13	39.15	26,252	+0.03(+0.08%)
Nov 18, 2011	39.16	39.16	39.10	39.12	46,111	-0.06(-0.15%)
Nov 17, 2011	39.16	39.20	39.11	39.18	30,136	+0.01(+0.03%)
Nov 16, 2011	39.20	39.20	39.10	39.17	41,972	+0.05(+0.12%)
Nov 15, 2011	39.19	39.19	39.10	39.12	23,925	-0.05(-0.12%)
Nov 14, 2011	39.17	39.17	39.12	39.17	28,075	+0.07(+0.18%)
Nov 11, 2011	39.18	39.20	39.00	39.10	97,635	-0.09(-0.24%)
Nov 10, 2011	38.97	39.22	38.91	39.19	59,105	-0.05(-0.14%)
Nov 09, 2011	39.28	39.29	39.17	39.25	55,048	+0.13(+0.33%)
Nov 08, 2011	39.28	39.28	39.12	39.12	100,865	-0.10(-0.25%)
Nov 07, 2011	39.19	39.28	39.15	39.22	72,726	+0.00(+0.00%)
Nov 04, 2011	39.27	39.28	39.11	39.22	216,928	-0.05(-0.14%)
Nov 03, 2011	39.26	39.27	39.21	39.27	719,171	-0.06(-0.15%)
Nov 02, 2011	39.32	39.33	39.23	39.33	83,937	+0.01(+0.02%)
Nov 01, 2011	39.35	39.35	39.24	39.32	28,130	+0.14(+0.35%)
Oct 31, 2011	39.14	39.19	39.07	39.19	100,770	+0.21(+0.55%)
Oct 28, 2011	38.99	38.99	38.88	38.97	82,659	+0.09(+0.24%)
Oct 27, 2011	38.95	38.95	38.81	38.88	77,934	-0.06(-0.16%)
Oct 26, 2011	39.11	39.11	38.90	38.94	107,693	-0.11(-0.29%)
Oct 25, 2011	38.96	39.06	38.90	39.06	195,427	+0.12(+0.31%)
Oct 24, 2011	39.02	39.02	38.93	38.93	351,619	-0.05(-0.14%)
Oct 21, 2011	38.96	39.01	38.96	38.99	34,211	+0.03(+0.08%)
Oct 20, 2011	38.98	39.00	38.92	38.96	22,034	-0.01(-0.02%)
Oct 19, 2011	38.93	38.98	38.90	38.96	42,246	+0.04(+0.10%)
Oct 18, 2011	38.96	38.99	38.91	38.93	43,254	-0.02(-0.04%)
Oct 17, 2011	39.02	39.04	38.82	38.94	57,297	+0.13(+0.33%)
Oct 14, 2011	38.77	38.84	38.75	38.81	74,910	+0.04(+0.10%)
Oct 13, 2011	38.84	38.84	38.76	38.77	25,629	+0.00(+0.00%)
Oct 12, 2011	38.84	38.84	38.71	38.77	45,516	-0.08(-0.21%)
Oct 11, 2011	38.77	38.85	38.76	38.85	70,566	+0.09(+0.23%)
Oct 10, 2011	38.79	38.79	38.69	38.76	34,634	-0.06(-0.17%)
Oct 07, 2011	38.90	38.90	38.80	38.83	26,032	-0.15(-0.39%)
Oct 06, 2011	39.06	39.06	38.98	38.98	5,926	-0.10(-0.26%)
Oct 05, 2011	39.14	39.14	39.01	39.08	66,120	-0.08(-0.21%)
Oct 04, 2011	39.25	39.25	39.13	39.16	11,617	-0.07(-0.18%)