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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	13.84	13.86	13.43	13.44	459,886	-0.37(-2.68%)
Apr 29, 2010	13.65	13.82	13.58	13.81	477,980	+0.27(+2.00%)
Apr 28, 2010	13.61	13.63	13.46	13.54	655,865	+0.01(+0.10%)
Apr 27, 2010	13.82	13.90	13.50	13.52	1,402,137	-0.34(-2.42%)
Apr 26, 2010	14.01	14.01	13.85	13.86	851,889	-0.05(-0.37%)
Apr 23, 2010	13.82	13.92	13.73	13.91	557,164	+0.14(+1.03%)
Apr 22, 2010	13.51	13.78	13.41	13.77	652,739	+0.15(+1.14%)
Apr 21, 2010	13.57	13.63	13.50	13.62	405,699	+0.09(+0.70%)
Apr 20, 2010	13.41	13.52	13.35	13.52	490,397	+0.20(+1.48%)
Apr 19, 2010	13.34	13.44	13.13	13.32	918,825	-0.08(-0.58%)
Apr 16, 2010	13.57	13.58	13.28	13.40	1,269,719	-0.19(-1.39%)
Apr 15, 2010	13.57	13.62	13.52	13.59	924,596	+0.06(+0.41%)
Apr 14, 2010	13.37	13.54	13.34	13.53	729,256	+0.27(+2.01%)
Apr 13, 2010	13.23	13.28	13.14	13.27	402,561	+0.03(+0.19%)
Apr 12, 2010	13.20	13.26	13.18	13.24	467,017	+0.07(+0.53%)
Apr 09, 2010	13.12	13.18	13.03	13.17	394,634	+0.09(+0.69%)
Apr 08, 2010	13.06	13.13	12.94	13.08	331,187	-0.01(-0.10%)
Apr 07, 2010	13.16	13.17	13.00	13.09	591,492	-0.05(-0.39%)
Apr 06, 2010	13.06	13.18	12.99	13.15	729,398	+0.09(+0.67%)
Apr 05, 2010	12.90	13.06	12.84	13.06	712,103	+0.24(+1.90%)
Apr 01, 2010	12.83	12.82	12.82	12.82	300,068	+0.11(+0.85%)
Mar 31, 2010	12.77	12.86	12.70	12.71	176,835	-0.06(-0.50%)
Mar 30, 2010	12.82	12.85	12.70	12.77	224,648	+0.01(+0.10%)
Mar 29, 2010	12.77	12.79	12.70	12.76	287,488	+0.06(+0.48%)
Mar 26, 2010	12.78	12.82	12.64	12.70	462,409	+0.00(+0.02%)
Mar 25, 2010	12.91	12.95	12.69	12.70	751,431	-0.08(-0.65%)
Mar 24, 2010	12.87	12.89	12.78	12.78	364,906	-0.13(-1.03%)
Mar 23, 2010	12.79	12.92	12.73	12.91	279,214	+0.15(+1.15%)
Mar 22, 2010	12.50	12.79	12.49	12.76	548,027	+0.12(+0.99%)
Mar 19, 2010	12.84	12.84	12.61	12.64	479,148	-0.16(-1.24%)
Mar 18, 2010	12.85	12.88	12.77	12.80	369,421	-0.04(-0.33%)
Mar 17, 2010	12.78	12.90	12.77	12.84	491,535	+0.10(+0.80%)
Mar 16, 2010	12.66	12.75	12.61	12.74	222,818	+0.11(+0.86%)
Mar 15, 2010	12.56	12.64	12.54	12.63	500,620	-0.03(-0.27%)
Mar 12, 2010	12.73	12.73	12.59	12.66	499,988	+0.00(+0.00%)
Mar 11, 2010	12.57	12.67	12.50	12.66	598,885	+0.06(+0.44%)
Mar 10, 2010	12.52	12.66	12.51	12.61	984,547	+0.10(+0.83%)
Mar 09, 2010	12.43	12.59	12.42	12.51	762,787	+0.04(+0.31%)
Mar 08, 2010	12.44	12.49	12.42	12.47	718,993	+0.04(+0.34%)
Mar 05, 2010	12.29	12.44	12.27	12.43	426,811	+0.23(+1.85%)
Mar 04, 2010	12.20	12.22	12.14	12.20	371,158	+0.05(+0.41%)
Mar 03, 2010	12.17	12.25	12.12	12.15	479,039	+0.02(+0.18%)
Mar 02, 2010	12.08	12.17	12.05	12.13	1,114,181	+0.11(+0.93%)
Mar 01, 2010	11.88	12.02	11.86	12.02	483,154	+0.23(+1.97%)
Feb 26, 2010	11.82	11.82	11.70	11.78	142,134	-0.02(-0.16%)
Feb 25, 2010	11.65	11.81	11.61	11.80	376,929	-0.00(-0.02%)
Feb 24, 2010	11.74	11.83	11.72	11.80	250,789	+0.12(+1.06%)
Feb 23, 2010	11.85	11.85	11.67	11.68	261,233	-0.16(-1.38%)
Feb 22, 2010	11.89	11.90	11.83	11.84	323,738	+0.01(+0.11%)
Feb 19, 2010	11.77	11.88	11.75	11.83	211,206	+0.03(+0.25%)
Feb 18, 2010	11.72	11.81	11.69	11.80	278,258	+0.09(+0.77%)
Feb 17, 2010	11.69	11.74	11.64	11.71	196,991	+0.08(+0.66%)
Feb 16, 2010	11.56	11.64	11.46	11.63	176,972	+0.22(+1.92%)
Feb 12, 2010	11.25	11.41	11.41	11.41	250,987	+0.07(+0.61%)
Feb 11, 2010	11.16	11.35	11.07	11.35	163,185	+0.19(+1.73%)
Feb 10, 2010	11.13	11.20	11.02	11.15	202,197	-0.00(-0.01%)
Feb 09, 2010	11.15	11.21	11.03	11.15	334,594	+0.16(+1.49%)
Feb 08, 2010	11.07	11.18	10.99	10.99	392,945	-0.11(-1.00%)
Feb 05, 2010	11.10	11.10	10.85	11.10	588,920	+0.03(+0.27%)
Feb 04, 2010	11.40	11.40	11.06	11.07	284,483	-0.40(-3.49%)
Feb 03, 2010	11.52	11.56	11.40	11.47	175,193	-0.09(-0.75%)
Feb 02, 2010	11.44	11.57	11.39	11.56	216,763	+0.15(+1.36%)
Feb 01, 2010	11.30	11.41	11.28	11.40	346,930	+0.14(+1.22%)
Jan 29, 2010	11.43	11.53	11.22	11.26	171,508	-0.10(-0.87%)
Jan 28, 2010	11.59	11.59	11.27	11.36	265,241	-0.18(-1.60%)
Jan 27, 2010	11.43	11.56	11.35	11.55	199,077	+0.08(+0.71%)
Jan 26, 2010	11.51	11.61	11.43	11.47	299,363	-0.07(-0.61%)
Jan 25, 2010	11.59	11.60	11.46	11.54	260,710	+0.03(+0.24%)
Jan 22, 2010	11.75	11.76	11.47	11.51	288,630	-0.25(-2.08%)
Jan 21, 2010	11.98	12.04	11.72	11.75	288,635	-0.21(-1.79%)
Jan 20, 2010	12.02	12.02	11.82	11.97	577,233	-0.11(-0.93%)
Jan 19, 2010	11.95	12.08	11.94	12.08	568,571	+0.18(+1.48%)
Jan 15, 2010	12.07	11.90	11.90	11.90	377,062	-0.16(-1.31%)
Jan 14, 2010	11.99	12.08	11.97	12.06	220,973	+0.04(+0.36%)
Jan 13, 2010	11.92	12.04	11.80	12.02	265,365	+0.14(+1.22%)
Jan 12, 2010	11.96	11.98	11.83	11.87	464,347	-0.16(-1.35%)
Jan 11, 2010	12.13	12.14	11.99	12.04	511,956	-0.02(-0.18%)
Jan 08, 2010	11.96	12.06	11.93	12.06	278,368	+0.06(+0.50%)
Jan 07, 2010	11.93	12.00	11.82	12.00	329,514	+0.09(+0.76%)
Jan 06, 2010	11.90	11.95	11.89	11.91	289,333	+0.02(+0.14%)
Jan 05, 2010	11.88	11.93	11.82	11.89	444,324	+0.03(+0.29%)
Jan 04, 2010	11.78	11.88	11.74	11.86	449,600	+0.27(+2.30%)
Dec 31, 2009	11.78	11.59	11.59	11.59	409,162	-0.17(-1.43%)
Dec 30, 2009	11.74	11.79	11.68	11.76	469,627	-0.01(-0.11%)
Dec 29, 2009	11.81	11.82	11.76	11.77	438,174	-0.01(-0.07%)
Dec 28, 2009	11.86	11.86	11.74	11.78	332,547	-0.02(-0.18%)
Dec 24, 2009	11.80	11.81	11.77	11.80	285,939	+0.06(+0.47%)
Dec 23, 2009	11.71	11.76	11.63	11.74	361,556	+0.08(+0.66%)
Dec 22, 2009	11.56	11.67	11.53	11.67	361,240	+0.13(+1.15%)
Dec 21, 2009	11.47	11.54	11.45	11.53	258,507	+0.16(+1.41%)
Dec 18, 2009	11.39	11.39	11.23	11.37	248,263	+0.09(+0.83%)
Dec 17, 2009	11.35	11.36	11.22	11.28	299,742	-0.13(-1.16%)
Dec 16, 2009	11.41	11.44	11.34	11.41	256,000	+0.09(+0.82%)
Dec 15, 2009	11.34	11.41	11.29	11.32	124,188	-0.03(-0.27%)
Dec 14, 2009	11.28	11.35	11.26	11.35	232,415	+0.18(+1.62%)
Dec 11, 2009	11.15	11.19	11.06	11.17	101,537	+0.09(+0.82%)
Dec 10, 2009	11.18	11.18	11.02	11.08	254,302	-0.01(-0.08%)
Dec 09, 2009	11.13	11.13	10.99	11.09	385,594	-0.02(-0.15%)
Dec 08, 2009	11.13	11.18	11.01	11.10	430,337	-0.09(-0.81%)
Dec 07, 2009	11.19	11.25	11.14	11.19	208,714	+0.00(+0.03%)
Dec 04, 2009	11.19	11.26	10.98	11.19	497,701	+0.24(+2.16%)
Dec 03, 2009	11.14	11.18	10.95	10.95	132,027	-0.11(-1.03%)
Dec 02, 2009	10.97	11.15	10.97	11.07	158,894	+0.11(+1.00%)
Dec 01, 2009	10.92	11.00	10.88	10.96	367,560	+0.16(+1.51%)
Nov 30, 2009	10.72	10.79	10.61	10.79	320,154	+0.04(+0.33%)
Nov 27, 2009	10.61	10.88	10.57	10.76	301,677	-0.23(-2.12%)
Nov 25, 2009	11.04	11.05	10.98	10.99	215,884	+0.02(+0.20%)
Nov 24, 2009	11.05	11.06	10.86	10.97	184,586	-0.05(-0.43%)
Nov 23, 2009	11.04	11.17	10.99	11.02	343,068	+0.14(+1.30%)
Nov 20, 2009	10.85	10.92	10.81	10.88	196,416	-0.06(-0.53%)
Nov 19, 2009	11.10	11.10	10.85	10.94	242,431	-0.25(-2.27%)
Nov 18, 2009	11.25	11.25	11.10	11.19	314,434	-0.03(-0.24%)
Nov 17, 2009	11.19	11.25	11.12	11.22	217,300	-0.01(-0.08%)
Nov 16, 2009	11.04	11.28	11.04	11.22	193,216	+0.27(+2.47%)
Nov 13, 2009	10.88	11.00	10.79	10.95	243,271	+0.09(+0.83%)
Nov 12, 2009	11.08	11.13	10.85	10.86	164,018	-0.19(-1.70%)
Nov 11, 2009	11.06	11.15	10.98	11.05	191,943	+0.10(+0.89%)
Nov 10, 2009	11.01	11.06	10.87	10.95	340,156	-0.06(-0.53%)
Nov 09, 2009	11.03	11.03	10.88	11.01	220,920	+0.24(+2.27%)
Nov 06, 2009	10.66	10.85	10.63	10.77	202,664	+0.01(+0.11%)
Nov 05, 2009	10.61	10.77	10.56	10.76	82,925	+0.28(+2.63%)
Nov 04, 2009	10.68	10.73	10.46	10.48	271,615	-0.09(-0.85%)