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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	40.32	40.34	40.29	40.32	12,138	+0.08(+0.19%)
Feb 25, 2011	40.22	40.27	40.22	40.25	2,346	+0.06(+0.14%)
Feb 24, 2011	40.23	40.27	40.19	40.19	5,498	+0.06(+0.14%)
Feb 23, 2011	40.23	40.23	40.11	40.13	30,024	-0.07(-0.19%)
Feb 22, 2011	40.09	40.21	40.03	40.21	11,571	+0.30(+0.75%)
Feb 18, 2011	39.86	39.93	39.84	39.91	2,351	-0.02(-0.04%)
Feb 17, 2011	39.94	39.94	39.86	39.92	11,198	+0.11(+0.28%)
Feb 16, 2011	39.80	39.85	39.73	39.81	12,195	-0.00(-0.01%)
Feb 15, 2011	39.82	39.82	39.79	39.81	7,454	+0.05(+0.12%)
Feb 14, 2011	39.73	39.83	39.73	39.77	6,838	+0.02(+0.05%)
Feb 11, 2011	39.80	39.80	39.70	39.75	9,779	+0.09(+0.24%)
Feb 10, 2011	39.73	39.75	39.63	39.65	88,785	-0.15(-0.38%)
Feb 09, 2011	39.68	39.81	39.66	39.81	8,945	+0.14(+0.34%)
Feb 08, 2011	39.82	39.83	39.67	39.67	8,722	-0.17(-0.43%)
Feb 07, 2011	39.74	39.85	39.74	39.84	7,870	+0.01(+0.01%)
Feb 04, 2011	39.97	39.97	39.83	39.83	33,855	-0.20(-0.50%)
Feb 03, 2011	40.09	40.13	40.03	40.03	7,150	-0.18(-0.46%)
Feb 02, 2011	40.36	40.36	40.18	40.22	9,273	-0.07(-0.18%)
Feb 01, 2011	40.35	40.38	40.29	40.29	7,492	-0.23(-0.56%)
Jan 31, 2011	40.61	40.62	40.50	40.52	19,519	-0.09(-0.22%)
Jan 28, 2011	40.38	40.65	40.38	40.61	28,370	+0.15(+0.38%)
Jan 27, 2011	40.41	40.45	40.34	40.45	4,923	+0.13(+0.32%)
Jan 26, 2011	40.42	40.42	40.32	40.32	13,796	-0.20(-0.50%)
Jan 25, 2011	40.41	40.55	40.38	40.53	5,428	+0.17(+0.43%)
Jan 24, 2011	40.35	40.43	40.32	40.36	6,770	+0.02(+0.06%)
Jan 21, 2011	40.23	40.35	40.22	40.33	15,153	+0.03(+0.08%)
Jan 20, 2011	40.39	40.39	40.23	40.30	13,406	-0.18(-0.44%)
Jan 19, 2011	40.41	40.52	40.41	40.48	5,937	+0.06(+0.15%)
Jan 18, 2011	40.47	40.47	40.36	40.42	12,228	-0.08(-0.21%)
Jan 14, 2011	40.59	40.64	40.49	40.50	30,561	-0.04(-0.11%)
Jan 13, 2011	40.41	40.54	40.40	40.54	12,276	+0.17(+0.41%)
Jan 12, 2011	40.31	40.38	40.27	40.38	4,076	-0.07(-0.18%)
Jan 11, 2011	40.53	40.53	40.39	40.45	9,215	-0.09(-0.21%)
Jan 10, 2011	40.48	40.54	40.46	40.54	9,401	+0.14(+0.34%)
Jan 07, 2011	40.24	40.47	40.24	40.40	7,861	+0.24(+0.59%)
Jan 06, 2011	40.14	40.19	40.14	40.16	4,535	+0.07(+0.18%)
Jan 05, 2011	40.18	40.18	40.01	40.09	20,961	-0.24(-0.59%)
Jan 04, 2011	40.36	40.41	40.32	40.32	4,833	-0.01(-0.04%)
Jan 03, 2011	40.24	40.34	40.18	40.34	14,715	+0.01(+0.03%)
Dec 31, 2010	40.22	40.34	40.22	40.33	6,582	+0.10(+0.25%)
Dec 30, 2010	40.22	40.23	40.15	40.23	5,499	-0.07(-0.18%)
Dec 29, 2010	39.98	40.31	39.95	40.30	12,571	+0.31(+0.78%)
Dec 28, 2010	40.26	40.26	39.99	39.99	11,178	-0.28(-0.70%)
Dec 27, 2010	40.13	40.27	40.10	40.27	19,594	+0.06(+0.15%)
Dec 23, 2010	40.26	40.26	40.18	40.21	16,623	-0.09(-0.22%)
Dec 22, 2010	40.38	40.38	40.26	40.30	23,137	-0.06(-0.16%)
Dec 21, 2010	40.41	40.41	40.28	40.36	9,473	-0.00(-0.00%)
Dec 20, 2010	40.45	40.51	40.32	40.36	13,924	+0.01(+0.02%)
Dec 17, 2010	40.20	40.37	40.20	40.36	21,446	+0.21(+0.53%)
Dec 16, 2010	39.99	40.14	39.89	40.14	6,628	+0.14(+0.34%)
Dec 15, 2010	40.17	40.21	39.93	40.00	23,839	-0.08(-0.20%)
Dec 14, 2010	40.28	40.34	40.05	40.09	18,876	-0.30(-0.73%)
Dec 13, 2010	40.22	40.43	40.20	40.38	13,499	+0.12(+0.31%)
Dec 10, 2010	40.40	40.41	40.26	40.26	19,396	-0.21(-0.53%)
Dec 09, 2010	40.52	40.52	40.37	40.47	13,362	-0.02(-0.04%)
Dec 08, 2010	40.54	40.55	40.31	40.49	28,565	-0.24(-0.60%)
Dec 07, 2010	41.03	41.03	40.69	40.73	30,510	-0.49(-1.19%)
Dec 06, 2010	41.22	41.25	41.17	41.22	20,861	+0.18(+0.44%)
Dec 03, 2010	41.18	41.20	41.03	41.04	7,722	+0.09(+0.22%)
Dec 02, 2010	41.00	41.09	40.95	40.95	32,904	-0.10(-0.24%)
Dec 01, 2010	41.16	41.17	41.04	41.05	21,686	-0.42(-1.00%)
Nov 30, 2010	41.53	41.59	41.46	41.47	13,313	+0.06(+0.15%)
Nov 29, 2010	41.40	41.44	41.35	41.40	25,070	+0.04(+0.10%)
Nov 26, 2010	41.31	41.36	41.27	41.36	11,608	+0.18(+0.44%)
Nov 24, 2010	41.44	41.18	41.18	41.18	23,789	-0.39(-0.94%)
Nov 23, 2010	41.62	41.63	41.53	41.57	12,481	+0.08(+0.19%)
Nov 22, 2010	41.39	41.49	41.37	41.49	12,007	+0.19(+0.46%)
Nov 19, 2010	41.26	41.31	41.25	41.30	9,300	+0.03(+0.07%)
Nov 18, 2010	41.27	41.44	41.17	41.27	18,974	-0.17(-0.41%)
Nov 17, 2010	41.42	41.46	41.42	41.44	10,083	+0.06(+0.14%)
Nov 16, 2010	41.40	41.40	41.20	41.39	3,329	+0.10(+0.25%)
Nov 15, 2010	41.44	41.49	41.28	41.28	6,797	-0.30(-0.72%)
Nov 12, 2010	41.78	41.82	41.58	41.58	95,249	-0.23(-0.56%)
Nov 11, 2010	41.79	41.89	41.78	41.82	10,361	-0.09(-0.23%)
Nov 10, 2010	41.82	41.93	41.52	41.91	29,765	+0.12(+0.28%)
Nov 09, 2010	42.08	42.08	41.80	41.80	27,511	-0.29(-0.68%)
Nov 08, 2010	42.12	42.15	42.05	42.08	20,037	-0.03(-0.08%)
Nov 05, 2010	42.22	42.23	42.12	42.12	11,313	-0.15(-0.35%)
Nov 04, 2010	42.21	42.28	42.19	42.26	22,270	+0.21(+0.49%)
Nov 03, 2010	41.98	42.06	41.73	42.06	20,338	+0.13(+0.31%)
Nov 02, 2010	41.89	41.94	41.89	41.93	22,061	+0.06(+0.14%)
Nov 01, 2010	41.97	41.97	41.82	41.87	19,021	-0.04(-0.10%)
Oct 29, 2010	41.83	41.93	41.83	41.91	35,627	+0.16(+0.37%)
Oct 28, 2010	41.70	41.77	41.68	41.76	10,446	+0.21(+0.51%)
Oct 27, 2010	41.64	41.65	41.54	41.54	35,797	-0.37(-0.89%)
Oct 25, 2010	42.05	42.05	41.91	41.92	18,768	-0.01(-0.03%)
Oct 22, 2010	41.92	41.96	41.91	41.93	14,084	-0.03(-0.07%)
Oct 21, 2010	42.02	42.03	41.96	41.96	11,745	-0.14(-0.33%)
Oct 20, 2010	42.03	42.13	42.03	42.10	4,361	+0.02(+0.06%)
Oct 19, 2010	41.96	42.09	41.96	42.07	21,230	+0.07(+0.16%)
Oct 18, 2010	41.95	42.03	41.95	42.01	7,109	+0.16(+0.37%)
Oct 15, 2010	41.90	41.92	41.80	41.85	11,157	-0.11(-0.26%)
Oct 14, 2010	42.02	42.03	41.89	41.96	13,519	-0.07(-0.18%)
Oct 13, 2010	41.97	42.03	41.95	42.03	7,700	-0.02(-0.06%)
Oct 12, 2010	42.16	42.16	42.03	42.06	15,804	-0.08(-0.19%)
Oct 11, 2010	42.21	42.21	42.13	42.14	3,628	+0.04(+0.10%)
Oct 08, 2010	42.10	42.18	42.10	42.10	12,838	+0.03(+0.08%)
Oct 07, 2010	42.07	42.08	42.04	42.07	3,629	+0.04(+0.10%)
Oct 06, 2010	42.08	42.11	42.02	42.03	10,935	+0.13(+0.31%)
Oct 05, 2010	41.89	41.91	41.88	41.89	7,988	+0.03(+0.06%)
Oct 04, 2010	41.79	41.87	41.79	41.87	7,757	+0.11(+0.27%)
Oct 01, 2010	41.75	41.77	41.63	41.75	11,082	-0.04(-0.10%)
Sep 30, 2010	41.73	41.80	41.61	41.80	5,933	-0.00(-0.00%)
Sep 29, 2010	41.87	41.87	41.79	41.80	15,995	-0.08(-0.19%)
Sep 28, 2010	41.83	41.89	41.83	41.88	2,419	+0.13(+0.31%)
Sep 27, 2010	41.63	41.75	41.63	41.75	7,201	+0.17(+0.42%)
Sep 24, 2010	41.58	41.60	41.55	41.57	12,705	-0.06(-0.14%)
Sep 23, 2010	41.75	41.77	41.62	41.63	25,336	-0.02(-0.05%)
Sep 22, 2010	41.70	41.75	41.65	41.65	5,732	+0.03(+0.08%)
Sep 21, 2010	41.46	41.62	41.42	41.62	16,915	+0.25(+0.60%)
Sep 20, 2010	41.34	41.37	41.29	41.37	9,123	+0.10(+0.23%)
Sep 17, 2010	41.27	41.29	41.26	41.27	3,116	-0.01(-0.02%)
Sep 15, 2010	41.36	41.41	41.27	41.28	15,910	-0.10(-0.25%)
Sep 14, 2010	41.27	41.39	41.27	41.39	17,676	+0.17(+0.42%)
Sep 13, 2010	41.05	41.22	41.05	41.21	21,145	+0.16(+0.39%)
Sep 10, 2010	41.05	41.07	40.99	41.05	5,701	-0.04(-0.10%)
Sep 09, 2010	41.23	41.23	41.09	41.09	39,535	-0.25(-0.61%)
Sep 08, 2010	41.36	41.39	41.30	41.35	42,826	-0.10(-0.23%)
Sep 07, 2010	41.37	41.44	41.35	41.44	17,391	+0.22(+0.54%)
Sep 03, 2010	41.17	41.27	41.15	41.22	16,907	-0.14(-0.34%)
Sep 02, 2010	41.40	41.40	41.36	41.36	3,058	-0.06(-0.15%)
Sep 01, 2010	41.58	41.58	41.37	41.43	23,330	-0.25(-0.59%)
Aug 31, 2010	41.67	41.67	41.62	41.67	10,444	+0.11(+0.28%)
Aug 30, 2010	41.46	41.56	41.43	41.56	9,222	+0.28(+0.67%)
Aug 27, 2010	41.28	41.56	41.28	41.28	30,904	-0.28(-0.67%)
Aug 26, 2010	41.51	41.57	41.49	41.56	13,649	+0.06(+0.14%)
Aug 25, 2010	41.73	41.73	41.50	41.50	26,626	-0.11(-0.26%)
Aug 24, 2010	41.56	41.68	41.55	41.61	35,583	+0.19(+0.45%)
Aug 23, 2010	41.37	41.44	41.36	41.42	45,369	+0.05(+0.12%)
Aug 20, 2010	41.48	41.49	41.36	41.37	44,593	-0.13(-0.31%)
Aug 19, 2010	41.37	41.52	41.37	41.50	195,692	+0.12(+0.29%)
Aug 18, 2010	41.49	41.49	41.38	41.38	12,494	-0.02(-0.06%)
Aug 17, 2010	41.45	41.45	41.36	41.40	27,154	-0.12(-0.30%)
Aug 16, 2010	41.61	41.62	41.44	41.53	43,391	+0.20(+0.50%)
Aug 13, 2010	41.32	41.32	41.26	41.32	24,833	+0.09(+0.22%)
Aug 12, 2010	41.35	41.35	41.23	41.23	32,050	-0.10(-0.23%)
Aug 11, 2010	41.31	41.36	41.28	41.33	39,016	+0.11(+0.26%)
Aug 10, 2010	41.04	41.22	41.00	41.22	25,118	+0.16(+0.39%)
Aug 09, 2010	41.06	41.07	41.05	41.06	17,996	-0.02(-0.04%)
Aug 06, 2010	41.08	41.19	41.03	41.08	20,323	+0.16(+0.40%)