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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	22.07	22.38	22.04	22.22	612,950	-0.13(-0.58%)
Jan 30, 2014	22.22	22.45	22.17	22.35	779,931	+0.33(+1.49%)
Jan 29, 2014	22.32	22.32	21.97	22.02	775,353	-0.29(-1.30%)
Jan 28, 2014	22.11	22.31	22.10	22.31	485,818	+0.24(+1.10%)
Jan 27, 2014	22.48	22.48	21.92	22.07	2,680,588	-0.33(-1.47%)
Jan 24, 2014	22.82	22.84	22.35	22.40	965,761	-0.55(-2.40%)
Jan 23, 2014	22.99	23.05	22.83	22.95	790,889	-0.18(-0.77%)
Jan 22, 2014	23.02	23.14	22.98	23.13	437,186	+0.13(+0.56%)
Jan 21, 2014	23.03	23.07	22.85	23.00	574,030	+0.14(+0.62%)
Jan 17, 2014	22.97	22.85	22.85	22.85	1,029,461	-0.12(-0.52%)
Jan 16, 2014	22.90	23.00	22.89	22.97	619,983	-0.00(-0.02%)
Jan 15, 2014	22.87	22.98	22.87	22.98	596,158	+0.16(+0.72%)
Jan 14, 2014	22.65	22.84	22.57	22.81	546,606	+0.26(+1.17%)
Jan 13, 2014	22.81	22.85	22.45	22.55	903,125	-0.31(-1.36%)
Jan 10, 2014	22.72	22.86	22.64	22.86	496,584	+0.16(+0.70%)
Jan 09, 2014	22.76	22.79	22.56	22.70	562,069	+0.03(+0.13%)
Jan 08, 2014	22.65	22.71	22.52	22.67	719,426	+0.05(+0.21%)
Jan 07, 2014	22.52	22.71	22.52	22.62	775,230	+0.18(+0.81%)
Jan 06, 2014	22.70	22.71	22.44	22.44	609,686	-0.16(-0.69%)
Jan 03, 2014	22.61	22.64	22.51	22.60	567,315	+0.08(+0.37%)
Jan 02, 2014	22.68	22.68	22.42	22.52	1,130,323	-0.20(-0.88%)
Dec 31, 2013	22.74	22.71	22.71	22.71	611,344	+0.04(+0.19%)
Dec 30, 2013	22.67	22.71	22.61	22.67	470,936	+0.00(+0.00%)
Dec 27, 2013	22.78	22.79	22.60	22.67	375,663	-0.01(-0.04%)
Dec 26, 2013	22.75	22.80	22.65	22.68	464,110	+0.03(+0.12%)
Dec 24, 2013	22.61	22.70	22.60	22.65	358,432	+0.07(+0.32%)
Dec 23, 2013	22.48	22.59	22.45	22.58	579,857	+0.22(+0.99%)
Dec 20, 2013	22.07	22.39	22.07	22.36	1,134,312	+0.34(+1.55%)
Dec 19, 2013	22.15	22.15	22.00	22.02	642,002	-0.13(-0.60%)
Dec 18, 2013	21.91	22.15	21.67	22.15	486,920	+0.27(+1.22%)
Dec 17, 2013	21.91	21.92	21.74	21.89	473,584	+0.00(+0.02%)
Dec 16, 2013	21.77	21.91	21.75	21.88	417,196	+0.20(+0.93%)
Dec 13, 2013	21.67	21.73	21.54	21.68	314,080	+0.09(+0.40%)
Dec 12, 2013	21.56	21.68	21.52	21.59	466,703	+0.02(+0.08%)
Dec 11, 2013	21.97	21.97	21.52	21.57	639,384	-0.36(-1.65%)
Dec 10, 2013	22.07	22.15	21.91	21.94	486,037	-0.14(-0.64%)
Dec 09, 2013	22.12	22.26	22.02	22.08	521,816	-0.00(-0.02%)
Dec 06, 2013	22.12	22.17	22.03	22.08	308,512	+0.17(+0.79%)
Dec 05, 2013	21.91	21.97	21.84	21.91	275,534	+0.00(+0.00%)
Dec 04, 2013	21.87	22.05	21.71	21.91	507,593	-0.06(-0.26%)
Dec 03, 2013	22.03	22.10	21.85	21.97	440,678	-0.09(-0.43%)
Dec 02, 2013	22.25	22.29	22.03	22.06	1,100,805	-0.16(-0.72%)
Nov 29, 2013	22.36	22.36	22.22	22.22	342,573	-0.03(-0.12%)
Nov 27, 2013	22.17	22.26	22.14	22.25	454,327	+0.11(+0.51%)
Nov 26, 2013	22.03	22.17	22.00	22.14	379,421	+0.16(+0.71%)
Nov 25, 2013	22.09	22.09	21.96	21.98	476,065	-0.04(-0.18%)
Nov 22, 2013	21.93	22.03	21.87	22.02	301,852	+0.10(+0.47%)
Nov 21, 2013	21.64	21.92	21.64	21.92	330,922	+0.33(+1.52%)
Nov 20, 2013	21.72	21.73	21.50	21.59	326,922	-0.00(-0.02%)
Nov 19, 2013	21.76	21.82	21.53	21.59	348,205	-0.13(-0.62%)
Nov 18, 2013	21.99	22.02	21.67	21.73	339,783	-0.16(-0.71%)
Nov 15, 2013	21.85	21.91	21.76	21.88	336,794	+0.08(+0.36%)
Nov 14, 2013	21.72	21.82	21.65	21.80	446,206	+0.26(+1.20%)
Nov 12, 2013	21.51	21.55	21.41	21.54	281,793	-0.00(-0.02%)
Nov 11, 2013	21.48	21.57	21.38	21.55	295,146	+0.06(+0.30%)
Nov 08, 2013	21.13	21.52	21.13	21.48	371,692	+0.38(+1.78%)
Nov 07, 2013	21.57	21.60	21.09	21.11	579,801	-0.35(-1.65%)
Nov 06, 2013	21.76	21.76	21.46	21.46	871,227	-0.13(-0.62%)
Nov 05, 2013	21.59	21.64	21.44	21.60	320,714	-0.06(-0.26%)
Nov 04, 2013	21.51	21.66	21.46	21.65	269,860	+0.25(+1.19%)