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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	47.63	47.70	47.56	47.67	53,178	+0.12(+0.25%)
Jul 28, 2016	47.46	47.57	47.46	47.55	277,476	+0.03(+0.07%)
Jul 27, 2016	47.44	47.54	47.39	47.51	194,579	+0.09(+0.20%)
Jul 26, 2016	47.41	47.43	47.34	47.42	54,416	+0.02(+0.04%)
Jul 25, 2016	47.44	47.46	47.38	47.40	34,813	-0.02(-0.04%)
Jul 22, 2016	47.37	47.47	47.37	47.42	191,964	-0.04(-0.09%)
Jul 21, 2016	47.35	47.49	47.32	47.46	66,703	+0.09(+0.18%)
Jul 20, 2016	47.36	47.41	47.34	47.38	97,344	-0.08(-0.16%)
Jul 19, 2016	47.41	47.48	47.38	47.45	50,885	+0.09(+0.19%)
Jul 18, 2016	47.41	47.44	47.33	47.36	100,981	-0.01(-0.02%)
Jul 15, 2016	47.38	47.41	47.32	47.37	146,183	-0.09(-0.20%)
Jul 14, 2016	47.46	47.53	47.45	47.46	132,705	-0.15(-0.32%)
Jul 13, 2016	47.60	47.67	47.55	47.61	186,118	+0.10(+0.22%)
Jul 12, 2016	47.57	47.67	47.44	47.51	721,667	-0.16(-0.34%)
Jul 11, 2016	47.77	47.77	47.67	47.67	375,952	-0.15(-0.32%)
Jul 08, 2016	47.75	47.85	47.74	47.83	36,822	+0.00(+0.00%)
Jul 07, 2016	47.76	47.86	47.73	47.83	68,317	-0.01(-0.02%)
Jul 06, 2016	47.85	47.87	47.78	47.84	362,306	-0.02(-0.05%)
Jul 05, 2016	47.84	47.92	47.77	47.86	100,186	+0.17(+0.35%)
Jul 01, 2016	47.77	47.69	47.69	47.69	589,298	+0.03(+0.06%)
Jun 30, 2016	47.61	47.68	47.57	47.66	671,032	+0.08(+0.16%)
Jun 29, 2016	47.66	47.68	47.57	47.59	103,746	-0.10(-0.21%)
Jun 28, 2016	47.66	47.89	47.63	47.69	392,469	-0.02(-0.04%)
Jun 27, 2016	47.67	47.72	47.61	47.71	185,613	+0.26(+0.54%)
Jun 24, 2016	47.52	47.52	47.42	47.45	85,419	+0.40(+0.86%)
Jun 23, 2016	47.09	47.11	47.04	47.05	58,260	-0.13(-0.28%)
Jun 22, 2016	47.14	47.19	47.09	47.18	32,450	+0.04(+0.09%)
Jun 21, 2016	47.21	47.21	47.10	47.14	106,631	-0.07(-0.14%)
Jun 20, 2016	47.22	47.24	47.18	47.20	72,151	-0.12(-0.26%)
Jun 17, 2016	47.40	47.40	47.30	47.33	45,878	-0.08(-0.17%)
Jun 16, 2016	47.49	47.53	47.38	47.41	129,809	+0.03(+0.05%)
Jun 15, 2016	47.29	47.47	47.28	47.38	54,186	+0.11(+0.23%)
Jun 14, 2016	47.32	47.38	47.27	47.28	66,216	-0.02(-0.05%)
Jun 13, 2016	47.26	47.32	47.21	47.30	299,172	+0.09(+0.18%)
Jun 10, 2016	47.18	47.23	47.15	47.21	84,551	+0.11(+0.24%)
Jun 09, 2016	47.09	47.11	47.05	47.10	72,253	+0.09(+0.18%)
Jun 08, 2016	47.05	47.07	47.02	47.02	660,015	-0.03(-0.05%)
Jun 07, 2016	47.02	47.07	47.02	47.04	87,575	+0.05(+0.11%)
Jun 06, 2016	47.03	47.03	46.96	46.99	155,318	-0.02(-0.04%)
Jun 03, 2016	47.00	47.06	46.99	47.01	117,869	+0.26(+0.55%)
Jun 02, 2016	46.71	46.79	46.67	46.75	98,757	+0.09(+0.20%)
Jun 01, 2016	46.71	46.74	46.63	46.66	96,340	-0.02(-0.05%)
May 31, 2016	46.54	46.71	46.52	46.68	96,631	+0.12(+0.26%)
May 27, 2016	46.70	46.56	46.56	46.56	108,394	-0.14(-0.31%)
May 26, 2016	46.62	46.75	46.62	46.71	49,773	+0.12(+0.25%)
May 25, 2016	46.57	46.64	46.56	46.59	70,918	-0.01(-0.03%)
May 24, 2016	46.60	46.64	46.57	46.60	59,844	-0.05(-0.11%)
May 23, 2016	46.66	46.68	46.61	46.66	64,960	-0.01(-0.02%)
May 20, 2016	46.60	46.68	46.59	46.66	77,733	+0.02(+0.05%)
May 19, 2016	46.60	46.67	46.60	46.64	64,331	+0.06(+0.13%)
May 18, 2016	46.78	46.79	46.56	46.58	106,461	-0.28(-0.59%)
May 17, 2016	46.85	46.94	46.84	46.86	69,219	-0.06(-0.13%)
May 16, 2016	46.96	46.97	46.91	46.92	126,206	-0.13(-0.27%)
May 13, 2016	46.94	47.16	46.90	47.05	139,804	+0.09(+0.20%)
May 12, 2016	46.94	46.99	46.90	46.95	61,842	-0.05(-0.11%)
May 11, 2016	46.97	47.06	46.96	47.00	87,552	+0.00(+0.00%)
May 10, 2016	47.00	47.03	46.95	47.00	79,008	-0.01(-0.02%)
May 09, 2016	46.97	47.02	46.95	47.01	52,775	+0.09(+0.18%)
May 06, 2016	46.94	47.02	46.89	46.93	191,133	-0.03(-0.07%)
May 05, 2016	46.89	46.98	46.84	46.96	233,850	+0.04(+0.08%)
May 04, 2016	46.89	46.93	46.81	46.93	149,249	+0.10(+0.21%)
May 03, 2016	46.84	46.88	46.82	46.83	38,596	+0.14(+0.29%)
May 02, 2016	46.73	46.76	46.66	46.69	130,150	-0.09(-0.18%)
Apr 29, 2016	46.71	46.79	46.67	46.78	75,948	+0.02(+0.04%)
Apr 28, 2016	46.65	46.77	46.63	46.76	55,935	+0.13(+0.27%)
Apr 27, 2016	46.54	46.65	46.53	46.63	90,390	+0.14(+0.31%)
Apr 26, 2016	46.54	46.55	46.46	46.49	106,309	-0.07(-0.15%)
Apr 25, 2016	46.57	46.60	46.55	46.56	67,722	-0.02(-0.04%)
Apr 22, 2016	46.61	46.63	46.56	46.57	86,263	-0.04(-0.09%)
Apr 21, 2016	46.60	46.66	46.58	46.61	47,692	-0.07(-0.15%)
Apr 20, 2016	46.82	46.86	46.66	46.68	217,486	-0.11(-0.24%)
Apr 19, 2016	46.86	46.86	46.77	46.79	87,620	-0.08(-0.17%)
Apr 18, 2016	46.88	46.89	46.82	46.87	72,933	-0.02(-0.04%)
Apr 15, 2016	46.82	46.92	46.82	46.90	95,515	+0.11(+0.24%)
Apr 14, 2016	46.84	46.86	46.78	46.78	46,431	-0.08(-0.18%)
Apr 13, 2016	46.85	46.90	46.82	46.87	297,511	-0.02(-0.04%)
Apr 12, 2016	46.93	46.94	46.86	46.89	53,270	-0.11(-0.24%)
Apr 11, 2016	46.94	47.03	46.92	47.00	73,744	-0.02(-0.04%)
Apr 08, 2016	46.98	47.02	46.96	47.01	58,121	-0.03(-0.07%)
Apr 07, 2016	46.99	47.06	46.97	47.05	65,567	+0.15(+0.33%)
Apr 06, 2016	46.94	46.94	46.86	46.90	67,759	-0.04(-0.09%)
Apr 05, 2016	46.94	46.97	46.90	46.94	126,978	+0.11(+0.24%)
Apr 04, 2016	46.84	46.85	46.79	46.83	87,708	+0.04(+0.09%)
Apr 01, 2016	46.78	46.84	46.73	46.78	569,744	-0.08(-0.16%)
Mar 31, 2016	46.73	46.87	46.71	46.86	84,003	+0.15(+0.33%)
Mar 30, 2016	46.66	46.73	46.61	46.71	102,215	+0.03(+0.07%)
Mar 29, 2016	46.55	46.71	46.51	46.67	82,088	+0.20(+0.43%)
Mar 28, 2016	46.46	46.53	46.46	46.48	101,118	+0.05(+0.10%)
Mar 24, 2016	46.50	46.43	46.43	46.43	588,239	-0.05(-0.11%)
Mar 23, 2016	46.35	46.50	46.34	46.48	74,236	+0.13(+0.29%)
Mar 22, 2016	46.44	46.48	46.33	46.34	71,846	-0.06(-0.13%)
Mar 21, 2016	46.44	46.46	46.40	46.40	81,466	-0.10(-0.22%)
Mar 18, 2016	46.47	46.53	46.46	46.50	79,971	+0.11(+0.24%)
Mar 17, 2016	46.39	46.44	46.36	46.39	220,875	+0.06(+0.13%)
Mar 16, 2016	46.10	46.41	46.08	46.33	200,855	+0.16(+0.35%)
Mar 15, 2016	46.23	46.25	46.14	46.17	60,333	+0.00(+0.00%)
Mar 14, 2016	46.19	46.24	46.15	46.17	102,299	+0.01(+0.02%)
Mar 11, 2016	46.19	46.23	46.11	46.16	50,913	-0.07(-0.16%)
Mar 10, 2016	46.34	46.38	46.20	46.24	78,642	-0.12(-0.27%)
Mar 09, 2016	46.38	46.42	46.34	46.36	55,146	-0.13(-0.27%)
Mar 08, 2016	46.44	46.51	46.44	46.49	86,682	+0.20(+0.44%)
Mar 07, 2016	46.33	46.33	46.28	46.28	77,663	-0.08(-0.18%)
Mar 04, 2016	46.41	46.47	46.37	46.37	105,854	-0.09(-0.20%)
Mar 03, 2016	46.44	46.51	46.41	46.46	629,138	+0.02(+0.04%)
Mar 02, 2016	46.43	46.47	46.39	46.44	138,685	-0.04(-0.09%)
Mar 01, 2016	46.78	46.79	46.48	46.49	214,810	-0.27(-0.58%)
Feb 29, 2016	46.66	46.77	46.66	46.76	891,607	+0.07(+0.15%)
Feb 26, 2016	46.73	46.73	46.65	46.69	84,509	-0.16(-0.34%)
Feb 25, 2016	46.84	46.90	46.83	46.85	103,710	+0.09(+0.20%)
Feb 24, 2016	46.86	46.98	46.73	46.76	81,183	-0.01(-0.02%)
Feb 23, 2016	46.65	46.82	46.63	46.77	614,388	+0.07(+0.15%)
Feb 22, 2016	46.71	46.74	46.67	46.70	59,707	-0.04(-0.09%)
Feb 19, 2016	46.72	46.78	46.69	46.74	51,656	-0.03(-0.07%)
Feb 18, 2016	46.59	46.78	46.57	46.78	111,503	+0.16(+0.35%)
Feb 17, 2016	46.63	46.66	46.55	46.61	120,981	-0.10(-0.22%)
Feb 16, 2016	46.78	46.78	46.66	46.72	201,757	-0.07(-0.14%)
Feb 12, 2016	46.88	46.78	46.78	46.78	190,824	-0.19(-0.41%)
Feb 11, 2016	47.12	47.18	46.98	46.98	169,942	+0.10(+0.22%)
Feb 10, 2016	46.81	46.89	46.73	46.88	50,603	+0.06(+0.13%)
Feb 09, 2016	46.94	46.95	46.81	46.82	72,802	+0.01(+0.02%)
Feb 08, 2016	46.73	46.85	46.72	46.81	146,519	+0.21(+0.45%)
Feb 05, 2016	46.52	46.61	46.49	46.60	60,240	+0.00(+0.00%)
Feb 04, 2016	46.58	46.61	46.51	46.60	171,657	+0.08(+0.18%)
Feb 03, 2016	46.51	46.71	46.50	46.51	575,470	-0.03(-0.06%)
Feb 02, 2016	46.48	46.59	46.44	46.54	514,780	+0.25(+0.54%)
Feb 01, 2016	46.35	46.40	46.26	46.29	243,548	-0.08(-0.17%)
Jan 29, 2016	46.34	46.40	46.29	46.37	147,342	+0.17(+0.37%)
Jan 28, 2016	46.14	46.23	46.14	46.20	64,227	+0.01(+0.02%)
Jan 27, 2016	46.07	46.19	46.02	46.19	155,507	+0.05(+0.11%)
Jan 26, 2016	46.13	46.17	46.08	46.14	128,996	+0.06(+0.13%)
Jan 25, 2016	46.08	46.11	46.03	46.08	570,599	+0.07(+0.15%)
Jan 22, 2016	46.00	46.04	45.96	46.02	79,512	-0.11(-0.24%)
Jan 21, 2016	46.22	46.23	46.06	46.13	60,458	-0.03(-0.06%)
Jan 20, 2016	46.18	46.28	46.13	46.15	530,192	+0.12(+0.26%)
Jan 19, 2016	46.03	46.10	45.99	46.03	1,307,326	-0.03(-0.06%)
Jan 15, 2016	46.13	46.06	46.06	46.06	170,854	+0.14(+0.31%)
Jan 14, 2016	45.94	45.99	45.85	45.92	60,532	-0.02(-0.05%)
Jan 13, 2016	45.80	45.99	45.80	45.94	123,997	+0.10(+0.22%)
Jan 12, 2016	45.69	45.91	45.67	45.84	110,165	+0.11(+0.24%)
Jan 11, 2016	45.69	45.80	45.68	45.73	65,094	-0.05(-0.11%)
Jan 08, 2016	45.68	45.80	45.64	45.78	95,227	+0.10(+0.22%)
Jan 07, 2016	45.67	45.71	45.54	45.68	107,214	+0.08(+0.17%)
Jan 06, 2016	45.57	45.63	45.50	45.60	126,681	+0.19(+0.43%)
Jan 05, 2016	45.41	45.48	45.37	45.41	121,007	-0.01(-0.02%)
Jan 04, 2016	45.41	45.48	45.37	45.41	432,284	+0.05(+0.11%)
Dec 31, 2015	45.29	45.36	45.36	45.36	138,597	+0.10(+0.22%)
Dec 30, 2015	45.21	45.28	45.20	45.26	64,483	+0.03(+0.07%)
Dec 29, 2015	45.32	45.33	45.21	45.23	59,973	-0.17(-0.36%)
Dec 28, 2015	45.34	45.45	45.34	45.40	92,426	+0.04(+0.09%)
Dec 24, 2015	45.34	45.36	45.36	45.36	31,233	+0.02(+0.04%)
Dec 23, 2015	45.30	45.36	45.29	45.34	43,522	-0.03(-0.07%)
Dec 22, 2015	45.44	45.48	45.31	45.37	127,860	-0.10(-0.22%)
Dec 21, 2015	45.47	45.55	45.45	45.47	55,792	+0.03(+0.07%)
Dec 18, 2015	45.40	45.60	45.40	45.44	64,302	+0.12(+0.26%)
Dec 17, 2015	45.27	45.36	45.27	45.32	62,016	+0.07(+0.15%)
Dec 16, 2015	45.33	45.40	45.22	45.25	77,112	-0.11(-0.24%)
Dec 15, 2015	45.32	45.40	45.31	45.36	63,993	-0.10(-0.22%)
Dec 14, 2015	45.54	45.63	45.44	45.47	97,025	-0.20(-0.44%)
Dec 11, 2015	45.56	45.68	45.55	45.67	45,918	+0.25(+0.54%)
Dec 10, 2015	45.50	45.50	45.42	45.42	119,924	-0.08(-0.17%)
Dec 09, 2015	45.41	45.52	45.35	45.50	134,367	+0.07(+0.15%)
Dec 08, 2015	45.46	45.47	45.39	45.43	39,140	+0.03(+0.06%)
Dec 07, 2015	45.30	45.45	45.30	45.40	50,722	+0.10(+0.22%)
Dec 04, 2015	45.30	45.36	45.25	45.30	34,890	+0.05(+0.12%)
Dec 03, 2015	45.37	45.37	45.18	45.25	318,438	-0.24(-0.53%)
Dec 02, 2015	45.48	45.52	45.43	45.49	86,171	-0.08(-0.17%)
Dec 01, 2015	45.46	45.65	45.45	45.57	224,874	+0.10(+0.23%)
Nov 30, 2015	45.40	45.46	45.34	45.46	59,129	+0.02(+0.05%)
Nov 27, 2015	45.45	45.46	45.43	45.44	12,664	+0.04(+0.08%)
Nov 25, 2015	45.40	45.40	45.40	45.40	686,163	-0.01(-0.02%)
Nov 24, 2015	45.40	45.46	45.38	45.41	50,547	+0.04(+0.09%)
Nov 23, 2015	45.30	45.40	45.29	45.37	53,760	+0.05(+0.11%)
Nov 20, 2015	45.40	45.42	45.32	45.32	57,884	-0.06(-0.13%)
Nov 19, 2015	45.35	45.42	45.35	45.38	26,779	+0.07(+0.15%)
Nov 18, 2015	45.33	45.43	45.28	45.31	67,107	-0.07(-0.15%)
Nov 17, 2015	45.28	45.39	45.24	45.38	59,592	+0.02(+0.04%)
Nov 16, 2015	45.39	45.42	45.34	45.36	67,188	+0.04(+0.09%)
Nov 13, 2015	45.29	45.33	45.25	45.32	84,951	+0.09(+0.21%)
Nov 12, 2015	45.21	45.26	45.19	45.23	42,032	+0.05(+0.11%)
Nov 11, 2015	45.21	45.21	44.97	45.18	100,542	-0.03(-0.07%)
Nov 10, 2015	45.14	45.31	45.13	45.21	30,581	+0.08(+0.19%)
Nov 09, 2015	45.07	45.15	45.07	45.13	61,202	-0.03(-0.06%)
Nov 06, 2015	45.19	45.19	45.12	45.15	52,879	-0.20(-0.45%)
Nov 05, 2015	45.42	45.42	45.35	45.35	48,655	-0.03(-0.06%)
Nov 04, 2015	45.47	45.49	45.37	45.38	34,872	-0.10(-0.22%)
Nov 03, 2015	45.50	45.51	45.46	45.48	55,607	-0.04(-0.10%)
Nov 02, 2015	45.59	45.59	45.40	45.52	395,924	-0.13(-0.27%)
Oct 30, 2015	45.61	45.66	45.59	45.65	99,942	+0.03(+0.06%)
Oct 29, 2015	45.70	45.70	45.60	45.62	75,689	-0.15(-0.33%)
Oct 28, 2015	45.97	45.97	45.74	45.77	59,776	-0.19(-0.42%)
Oct 27, 2015	45.93	46.01	45.93	45.96	34,911	+0.08(+0.18%)
Oct 26, 2015	45.83	45.90	45.83	45.88	68,378	+0.05(+0.10%)
Oct 23, 2015	45.84	45.86	45.80	45.83	27,695	-0.08(-0.18%)
Oct 22, 2015	46.00	46.06	45.92	45.92	56,547	-0.04(-0.08%)
Oct 21, 2015	45.90	46.00	45.90	45.95	66,301	+0.08(+0.18%)
Oct 20, 2015	45.92	45.92	45.86	45.87	29,147	-0.10(-0.22%)
Oct 19, 2015	45.99	46.00	45.86	45.97	62,675	-0.02(-0.04%)
Oct 16, 2015	46.02	46.06	45.95	45.99	37,167	-0.03(-0.05%)
Oct 15, 2015	46.06	46.08	45.99	46.01	171,670	-0.10(-0.22%)
Oct 14, 2015	46.03	46.13	46.01	46.11	69,780	+0.15(+0.32%)
Oct 13, 2015	45.88	45.97	45.88	45.96	36,487	+0.06(+0.14%)
Oct 12, 2015	45.83	45.99	45.83	45.90	45,783	+0.09(+0.20%)
Oct 09, 2015	45.79	45.84	45.77	45.81	78,396	+0.01(+0.02%)
Oct 08, 2015	45.88	46.11	45.77	45.80	96,543	-0.09(-0.19%)
Oct 07, 2015	45.93	45.94	45.86	45.89	102,396	-0.10(-0.21%)
Oct 06, 2015	45.89	46.03	45.89	45.99	60,421	+0.05(+0.11%)
Oct 05, 2015	46.03	46.03	45.91	45.93	95,714	-0.13(-0.29%)
Oct 02, 2015	46.15	46.23	46.02	46.07	378,925	+0.19(+0.40%)
Oct 01, 2015	45.93	45.97	45.88	45.88	395,924	-0.00(-0.00%)
Sep 30, 2015	45.79	45.89	45.79	45.89	117,914	+0.03(+0.07%)
Sep 29, 2015	45.83	45.89	45.78	45.85	154,103	+0.08(+0.17%)
Sep 28, 2015	45.67	45.78	45.65	45.78	124,926	+0.16(+0.35%)
Sep 25, 2015	45.60	45.62	45.56	45.62	88,762	-0.07(-0.15%)
Sep 24, 2015	45.74	45.78	45.68	45.68	88,096	+0.04(+0.09%)
Sep 23, 2015	45.64	45.67	45.60	45.64	64,308	-0.03(-0.07%)
Sep 22, 2015	45.63	45.71	45.61	45.68	48,885	+0.15(+0.32%)
Sep 21, 2015	45.57	45.57	45.49	45.53	49,768	-0.14(-0.30%)
Sep 18, 2015	45.62	45.68	45.59	45.67	64,205	+0.10(+0.23%)
Sep 17, 2015	45.27	45.62	45.26	45.56	44,911	+0.28(+0.63%)
Sep 16, 2015	45.30	45.37	45.26	45.28	61,506	-0.01(-0.02%)
Sep 15, 2015	45.47	45.49	45.25	45.29	76,579	-0.24(-0.52%)
Sep 14, 2015	45.54	45.55	45.48	45.52	48,921	+0.03(+0.06%)
Sep 11, 2015	45.46	45.55	45.46	45.50	58,528	+0.10(+0.22%)
Sep 10, 2015	45.38	45.42	45.37	45.40	72,659	-0.03(-0.07%)
Sep 09, 2015	45.31	45.48	45.31	45.43	66,100	-0.00(-0.01%)
Sep 08, 2015	45.47	45.48	45.43	45.44	51,628	-0.13(-0.29%)
Sep 04, 2015	45.55	45.57	45.57	45.57	43,233	+0.07(+0.15%)
Sep 03, 2015	45.52	45.52	45.42	45.50	48,917	+0.08(+0.19%)
Sep 02, 2015	45.37	45.50	45.37	45.41	224,326	-0.04(-0.09%)
Sep 01, 2015	45.42	45.52	45.42	45.46	313,175	+0.13(+0.29%)
Aug 31, 2015	45.47	45.53	45.33	45.33	115,085	-0.08(-0.17%)
Aug 28, 2015	45.55	45.56	45.38	45.40	44,530	-0.06(-0.14%)
Aug 27, 2015	45.37	45.56	45.33	45.46	58,616	+0.01(+0.02%)
Aug 26, 2015	45.49	45.60	45.44	45.45	63,443	-0.13(-0.29%)
Aug 25, 2015	45.60	45.67	45.49	45.59	132,911	-0.19(-0.42%)
Aug 24, 2015	46.11	46.14	45.59	45.78	245,115	+0.10(+0.22%)
Aug 21, 2015	45.60	45.70	45.55	45.68	160,541	+0.13(+0.30%)
Aug 20, 2015	45.49	45.55	45.49	45.54	24,080	+0.07(+0.16%)
Aug 19, 2015	45.24	45.52	45.23	45.47	46,465	+0.16(+0.34%)
Aug 18, 2015	45.26	45.35	45.26	45.32	169,144	-0.01(-0.02%)
Aug 17, 2015	45.36	45.39	45.33	45.33	21,932	+0.04(+0.09%)
Aug 14, 2015	45.21	45.33	45.21	45.28	37,634	-0.03(-0.06%)
Aug 13, 2015	45.35	45.41	45.30	45.31	32,100	-0.12(-0.26%)
Aug 12, 2015	45.52	45.59	45.41	45.43	72,708	+0.01(+0.02%)
Aug 11, 2015	45.42	45.49	45.39	45.42	50,426	+0.22(+0.48%)
Aug 10, 2015	45.28	45.28	45.18	45.20	29,236	-0.09(-0.20%)
Aug 07, 2015	45.25	45.31	45.22	45.29	22,615	+0.07(+0.16%)
Aug 06, 2015	45.14	45.25	45.14	45.22	39,345	+0.09(+0.20%)
Aug 05, 2015	45.21	45.21	45.09	45.12	149,146	-0.12(-0.26%)
Aug 04, 2015	45.40	45.40	45.23	45.24	46,802	-0.19(-0.41%)