Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	40.26	40.28	40.22	40.26	88,502	+0.02(+0.04%)
May 29, 2014	40.39	40.39	40.24	40.24	146,872	-0.02(-0.04%)
May 28, 2014	40.18	40.26	40.18	40.26	139,717	+0.10(+0.25%)
May 27, 2014	40.13	40.16	40.09	40.16	132,081	+0.04(+0.10%)
May 23, 2014	40.11	40.12	40.12	40.12	137,870	+0.03(+0.08%)
May 22, 2014	40.10	40.11	40.07	40.09	41,209	-0.04(-0.10%)
May 21, 2014	40.10	40.13	40.07	40.13	87,661	+0.00(+0.00%)
May 20, 2014	40.10	40.14	40.10	40.13	40,636	+0.02(+0.04%)
May 19, 2014	40.14	40.17	40.10	40.11	131,616	-0.02(-0.06%)
May 16, 2014	40.13	40.18	40.10	40.13	110,940	-0.02(-0.04%)
May 15, 2014	40.09	40.18	40.09	40.15	121,621	+0.10(+0.25%)
May 14, 2014	39.98	40.09	39.98	40.05	112,959	+0.12(+0.29%)
May 13, 2014	39.99	39.99	39.91	39.93	165,074	+0.01(+0.02%)
May 12, 2014	39.93	39.95	39.90	39.93	107,133	-0.06(-0.16%)
May 09, 2014	39.95	40.00	39.93	39.99	215,543	+0.03(+0.08%)
May 08, 2014	39.96	40.01	39.90	39.96	204,041	+0.01(+0.03%)
May 07, 2014	39.93	39.96	39.89	39.95	72,111	+0.05(+0.14%)
May 06, 2014	39.88	39.93	39.86	39.89	117,212	+0.01(+0.02%)
May 05, 2014	39.89	39.92	39.86	39.89	117,501	+0.00(+0.00%)
May 02, 2014	39.78	39.90	39.75	39.89	73,988	+0.05(+0.14%)
May 01, 2014	39.78	39.86	39.78	39.83	113,130	+0.06(+0.16%)
Apr 30, 2014	39.68	39.81	39.68	39.77	71,890	+0.02(+0.06%)
Apr 29, 2014	39.71	39.75	39.69	39.75	102,258	+0.02(+0.04%)
Apr 28, 2014	39.73	39.78	39.68	39.73	98,894	+0.00(+0.00%)
Apr 25, 2014	39.72	39.76	39.72	39.73	75,979	+0.02(+0.04%)
Apr 24, 2014	39.66	39.72	39.66	39.71	803,545	+0.05(+0.14%)
Apr 23, 2014	39.63	39.68	39.62	39.66	60,113	+0.04(+0.11%)
Apr 22, 2014	39.62	39.63	39.53	39.62	99,817	-0.01(-0.04%)
Apr 21, 2014	39.65	39.68	39.62	39.63	183,496	-0.00(-0.01%)
Apr 17, 2014	39.71	39.64	39.64	39.64	113,264	-0.04(-0.10%)
Apr 16, 2014	39.77	39.77	39.68	39.68	174,744	-0.11(-0.28%)
Apr 15, 2014	39.75	39.83	39.70	39.79	98,037	+0.03(+0.08%)
Apr 14, 2014	39.86	39.86	39.71	39.76	94,045	-0.04(-0.11%)
Apr 11, 2014	39.75	39.81	39.75	39.80	93,910	+0.05(+0.14%)
Apr 10, 2014	39.65	39.75	39.65	39.75	171,683	+0.11(+0.27%)
Apr 09, 2014	39.58	39.65	39.55	39.64	195,098	+0.04(+0.10%)
Apr 08, 2014	39.57	39.62	39.54	39.60	72,879	+0.05(+0.13%)
Apr 07, 2014	39.52	39.57	39.48	39.54	98,736	+0.09(+0.23%)
Apr 04, 2014	39.41	39.46	39.40	39.46	86,138	+0.10(+0.26%)
Apr 03, 2014	39.35	39.38	39.34	39.35	101,232	-0.01(-0.03%)
Apr 02, 2014	39.45	39.45	39.37	39.37	199,763	-0.09(-0.22%)
Apr 01, 2014	39.45	39.47	39.41	39.45	202,170	-0.03(-0.07%)
Mar 31, 2014	39.43	39.48	39.41	39.48	89,771	+0.00(+0.01%)
Mar 28, 2014	39.47	39.54	39.43	39.48	85,071	+0.01(+0.03%)
Mar 27, 2014	39.43	39.52	39.41	39.46	233,602	+0.02(+0.05%)
Mar 26, 2014	39.41	39.45	39.39	39.45	113,957	+0.07(+0.18%)
Mar 25, 2014	39.38	39.41	39.35	39.38	71,106	+0.01(+0.03%)
Mar 24, 2014	39.31	39.37	39.29	39.36	65,256	+0.04(+0.09%)
Mar 21, 2014	39.31	39.33	39.28	39.33	125,005	+0.03(+0.08%)
Mar 20, 2014	39.30	39.31	39.27	39.30	93,527	-0.05(-0.14%)
Mar 19, 2014	39.53	39.53	39.33	39.35	141,266	-0.12(-0.29%)
Mar 18, 2014	39.45	39.53	39.45	39.47	133,107	-0.05(-0.14%)
Mar 17, 2014	39.53	39.55	39.48	39.52	76,541	-0.03(-0.07%)
Mar 14, 2014	39.60	39.60	39.53	39.55	90,815	+0.03(+0.07%)
Mar 13, 2014	39.38	39.52	39.34	39.52	95,618	+0.12(+0.31%)
Mar 12, 2014	39.36	39.40	39.35	39.40	98,875	+0.08(+0.20%)
Mar 11, 2014	39.29	39.33	39.28	39.32	63,916	+0.01(+0.02%)
Mar 10, 2014	39.30	39.33	39.28	39.31	149,420	-0.00(-0.00%)
Mar 07, 2014	39.28	39.34	39.27	39.32	104,508	-0.08(-0.21%)
Mar 06, 2014	39.39	39.42	39.38	39.40	96,036	+0.01(+0.02%)
Mar 05, 2014	39.43	39.44	39.38	39.39	91,564	-0.09(-0.23%)
Mar 04, 2014	39.55	39.56	39.40	39.48	177,186	-0.04(-0.10%)