Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	40.40	40.43	40.36	40.40	88,186	+0.02(+0.04%)
May 29, 2014	40.53	40.53	40.39	40.39	146,348	-0.02(-0.04%)
May 28, 2014	40.32	40.40	40.32	40.40	139,218	+0.10(+0.25%)
May 27, 2014	40.27	40.30	40.23	40.30	131,609	+0.04(+0.10%)
May 23, 2014	40.25	40.26	40.26	40.26	137,377	+0.03(+0.08%)
May 22, 2014	40.25	40.25	40.21	40.23	41,062	-0.04(-0.10%)
May 21, 2014	40.25	40.28	40.22	40.27	87,348	+0.00(+0.00%)
May 20, 2014	40.24	40.29	40.24	40.27	40,491	+0.02(+0.04%)
May 19, 2014	40.29	40.32	40.24	40.25	131,146	-0.02(-0.06%)
May 16, 2014	40.28	40.32	40.24	40.28	110,544	-0.02(-0.04%)
May 15, 2014	40.23	40.32	40.23	40.29	121,187	+0.10(+0.25%)
May 14, 2014	40.12	40.23	40.12	40.19	112,555	+0.12(+0.29%)
May 13, 2014	40.14	40.14	40.05	40.08	164,485	+0.01(+0.02%)
May 12, 2014	40.07	40.09	40.04	40.07	106,750	-0.07(-0.16%)
May 09, 2014	40.09	40.15	40.08	40.13	214,773	+0.03(+0.08%)
May 08, 2014	40.10	40.15	40.04	40.10	203,312	+0.01(+0.03%)
May 07, 2014	40.07	40.11	40.03	40.09	71,854	+0.06(+0.14%)
May 06, 2014	40.02	40.07	40.00	40.04	116,794	+0.01(+0.02%)
May 05, 2014	40.04	40.06	40.00	40.03	117,082	+0.00(+0.00%)
May 02, 2014	39.92	40.04	39.89	40.03	73,724	+0.05(+0.14%)
May 01, 2014	39.92	40.00	39.92	39.97	112,726	+0.06(+0.16%)
Apr 30, 2014	39.82	39.95	39.82	39.91	71,634	+0.02(+0.06%)
Apr 29, 2014	39.86	39.89	39.83	39.89	101,893	+0.02(+0.04%)
Apr 28, 2014	39.87	39.92	39.82	39.87	98,541	+0.00(+0.00%)
Apr 25, 2014	39.86	39.90	39.86	39.87	75,707	+0.02(+0.04%)
Apr 24, 2014	39.80	39.86	39.80	39.86	800,676	+0.05(+0.14%)
Apr 23, 2014	39.77	39.83	39.76	39.80	59,898	+0.04(+0.11%)
Apr 22, 2014	39.76	39.77	39.67	39.76	99,461	-0.01(-0.04%)
Apr 21, 2014	39.79	39.83	39.76	39.78	182,841	-0.00(-0.01%)
Apr 17, 2014	39.85	39.78	39.78	39.78	112,860	-0.04(-0.10%)
Apr 16, 2014	39.91	39.91	39.82	39.82	174,120	-0.11(-0.28%)
Apr 15, 2014	39.89	39.98	39.84	39.93	97,687	+0.03(+0.08%)
Apr 14, 2014	40.00	40.00	39.86	39.90	93,710	-0.04(-0.11%)
Apr 11, 2014	39.90	39.95	39.89	39.94	93,574	+0.05(+0.14%)
Apr 10, 2014	39.79	39.89	39.79	39.89	171,070	+0.11(+0.27%)
Apr 09, 2014	39.73	39.79	39.69	39.78	194,401	+0.04(+0.10%)
Apr 08, 2014	39.71	39.76	39.69	39.74	72,619	+0.05(+0.13%)
Apr 07, 2014	39.66	39.71	39.62	39.69	98,384	+0.09(+0.23%)
Apr 04, 2014	39.55	39.60	39.54	39.60	85,830	+0.10(+0.26%)
Apr 03, 2014	39.49	39.52	39.48	39.50	100,870	-0.01(-0.03%)
Apr 02, 2014	39.59	39.59	39.51	39.51	199,050	-0.09(-0.22%)
Apr 01, 2014	39.59	39.62	39.55	39.59	201,449	-0.03(-0.07%)
Mar 31, 2014	39.57	39.63	39.55	39.62	89,451	+0.00(+0.01%)
Mar 28, 2014	39.61	39.68	39.57	39.62	84,767	+0.01(+0.03%)
Mar 27, 2014	39.57	39.66	39.55	39.60	232,768	+0.02(+0.04%)
Mar 26, 2014	39.56	39.59	39.53	39.59	113,550	+0.07(+0.18%)
Mar 25, 2014	39.52	39.55	39.49	39.52	70,852	+0.01(+0.03%)
Mar 24, 2014	39.45	39.51	39.43	39.51	65,023	+0.04(+0.09%)
Mar 21, 2014	39.45	39.47	39.42	39.47	124,558	+0.03(+0.08%)
Mar 20, 2014	39.44	39.46	39.41	39.44	93,193	-0.05(-0.14%)
Mar 19, 2014	39.67	39.67	39.47	39.49	140,761	-0.12(-0.29%)
Mar 18, 2014	39.59	39.67	39.59	39.61	132,632	-0.05(-0.14%)
Mar 17, 2014	39.67	39.69	39.63	39.66	76,267	-0.03(-0.07%)
Mar 14, 2014	39.74	39.74	39.67	39.69	90,491	+0.03(+0.07%)
Mar 13, 2014	39.52	39.66	39.48	39.66	95,276	+0.12(+0.31%)
Mar 12, 2014	39.50	39.54	39.49	39.54	98,522	+0.08(+0.20%)
Mar 11, 2014	39.43	39.47	39.42	39.46	63,688	+0.01(+0.02%)
Mar 10, 2014	39.44	39.47	39.42	39.46	148,887	-0.00(-0.00%)
Mar 07, 2014	39.42	39.48	39.41	39.46	104,135	-0.08(-0.21%)
Mar 06, 2014	39.53	39.56	39.52	39.54	95,693	+0.01(+0.02%)
Mar 05, 2014	39.57	39.58	39.52	39.53	91,237	-0.09(-0.23%)
Mar 04, 2014	39.70	39.70	39.54	39.63	176,553	-0.04(-0.10%)