Schwab U.S. Largecap Value ETF (NY: SCHV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	21.46	21.49	21.37	21.37	163,505	-0.12(-0.56%)
Dec 29, 2011	21.28	21.50	21.28	21.49	142,286	+0.26(+1.24%)
Dec 28, 2011	21.46	21.47	21.23	21.23	88,338	-0.26(-1.22%)
Dec 27, 2011	21.49	21.55	21.43	21.49	173,149	+0.01(+0.03%)
Dec 23, 2011	21.40	21.49	21.32	21.48	74,308	+0.44(+2.10%)
Dec 21, 2011	20.93	21.10	20.86	21.04	41,908	+0.13(+0.61%)
Dec 20, 2011	20.63	20.96	20.63	20.91	117,950	+0.55(+2.70%)
Dec 19, 2011	20.64	20.68	20.30	20.36	226,459	-0.36(-1.74%)
Dec 16, 2011	20.86	20.90	20.66	20.72	249,285	+0.02(+0.11%)
Dec 15, 2011	20.78	20.81	20.67	20.70	24,426	+0.09(+0.45%)
Dec 14, 2011	20.63	20.74	20.56	20.61	50,436	-0.12(-0.58%)
Dec 13, 2011	21.02	21.10	20.66	20.73	61,849	-0.15(-0.73%)
Dec 12, 2011	21.05	21.05	20.73	20.88	50,315	-0.34(-1.59%)
Dec 09, 2011	20.96	21.24	20.91	21.22	46,841	+0.41(+1.95%)
Dec 08, 2011	21.18	21.18	20.81	20.81	101,971	-0.52(-2.43%)
Dec 07, 2011	21.13	21.40	21.03	21.33	34,457	+0.13(+0.63%)
Dec 06, 2011	21.17	21.32	21.06	21.20	54,204	+0.08(+0.40%)
Dec 05, 2011	21.25	21.29	21.01	21.11	178,025	+0.20(+0.96%)
Dec 02, 2011	21.04	21.12	20.90	20.91	93,758	+0.05(+0.26%)
Dec 01, 2011	20.87	20.94	20.78	20.86	166,927	-0.07(-0.32%)
Nov 30, 2011	20.59	20.94	20.58	20.92	115,693	+0.85(+4.25%)
Nov 29, 2011	20.03	20.18	19.99	20.07	46,269	+0.11(+0.57%)
Nov 28, 2011	20.03	20.04	19.83	19.96	463,584	+0.47(+2.42%)
Nov 25, 2011	19.44	19.68	19.44	19.49	8,914	+0.02(+0.12%)
Nov 23, 2011	19.73	19.73	19.46	19.46	190,564	-0.43(-2.15%)
Nov 22, 2011	20.03	20.05	19.83	19.89	115,152	-0.16(-0.79%)
Nov 21, 2011	20.16	20.16	19.90	20.05	153,173	-0.36(-1.77%)
Nov 18, 2011	20.50	20.50	20.36	20.41	156,506	+0.03(+0.15%)
Nov 17, 2011	20.64	20.68	20.27	20.38	57,124	-0.28(-1.34%)
Nov 16, 2011	20.77	21.01	20.65	20.65	35,954	-0.35(-1.65%)
Nov 15, 2011	20.87	21.09	20.81	21.00	30,651	+0.06(+0.29%)
Nov 14, 2011	21.08	21.08	20.86	20.94	45,403	-0.18(-0.83%)
Nov 11, 2011	21.02	21.22	21.02	21.12	42,363	+0.33(+1.60%)
Nov 10, 2011	20.81	20.88	20.61	20.78	94,861	+0.21(+1.02%)
Nov 09, 2011	20.89	20.94	20.55	20.57	119,361	-0.76(-3.56%)
Nov 08, 2011	21.20	21.35	21.00	21.33	36,335	+0.25(+1.18%)
Nov 07, 2011	20.90	21.08	20.80	21.08	36,274	+0.20(+0.97%)
Nov 04, 2011	20.94	20.95	20.73	20.88	53,977	-0.20(-0.96%)
Nov 03, 2011	21.00	21.12	20.74	21.08	107,203	+0.35(+1.70%)
Nov 02, 2011	20.75	20.81	20.56	20.73	62,599	+0.31(+1.54%)
Nov 01, 2011	20.48	20.67	20.26	20.42	216,955	-0.59(-2.79%)
Oct 31, 2011	21.27	21.32	21.00	21.00	86,124	-0.53(-2.47%)
Oct 28, 2011	21.46	21.57	21.42	21.53	57,042	-0.02(-0.10%)
Oct 27, 2011	21.49	21.68	21.25	21.56	87,738	+0.67(+3.23%)
Oct 26, 2011	20.83	20.95	20.56	20.88	136,420	+0.28(+1.35%)
Oct 25, 2011	20.91	20.91	20.60	20.60	246,203	-0.42(-2.00%)
Oct 24, 2011	20.88	21.06	20.86	21.02	97,455	+0.21(+1.01%)
Oct 21, 2011	20.63	20.83	20.62	20.81	137,073	+0.38(+1.87%)
Oct 20, 2011	20.37	20.48	20.14	20.43	78,781	+0.15(+0.74%)
Oct 19, 2011	20.44	20.59	20.22	20.28	498,547	-0.15(-0.73%)
Oct 18, 2011	20.04	20.54	19.91	20.43	121,805	+0.41(+2.02%)
Oct 17, 2011	20.35	20.35	19.99	20.03	216,015	-0.35(-1.73%)
Oct 14, 2011	20.38	20.39	20.23	20.38	32,498	+0.28(+1.39%)
Oct 13, 2011	20.11	20.18	19.92	20.10	44,637	-0.15(-0.75%)
Oct 12, 2011	20.18	20.42	20.10	20.25	182,847	+0.24(+1.21%)
Oct 11, 2011	19.86	20.04	19.86	20.01	108,973	-0.03(-0.16%)
Oct 10, 2011	19.74	20.04	19.74	20.04	695,473	+0.64(+3.29%)
Oct 07, 2011	19.66	19.66	19.35	19.40	50,708	-0.14(-0.73%)
Oct 06, 2011	19.35	19.55	19.32	19.55	116,553	+0.33(+1.72%)
Oct 05, 2011	18.89	19.23	18.80	19.22	181,086	+0.33(+1.73%)
Oct 04, 2011	18.35	18.89	18.11	18.89	87,672	+0.33(+1.80%)