Schwab US Dividend Equity ETF (NY: SCHD )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	34.90	35.22	34.71	35.03	411,552	-0.19(-0.54%)
Jan 30, 2014	35.23	35.33	35.06	35.22	406,182	+0.14(+0.40%)
Jan 29, 2014	35.24	35.28	34.98	35.08	417,192	-0.37(-1.04%)
Jan 28, 2014	35.33	35.48	35.29	35.45	369,450	+0.21(+0.60%)
Jan 27, 2014	35.38	35.46	35.13	35.24	684,750	-0.10(-0.29%)
Jan 24, 2014	35.83	35.92	35.34	35.34	617,509	-0.62(-1.72%)
Jan 23, 2014	36.17	36.17	35.83	35.96	483,255	-0.37(-1.00%)
Jan 22, 2014	36.41	36.41	36.23	36.33	223,599	+0.05(+0.15%)
Jan 21, 2014	36.46	36.46	36.11	36.27	727,465	+0.03(+0.08%)
Jan 17, 2014	36.36	36.24	36.24	36.24	298,700	-0.18(-0.49%)
Jan 16, 2014	36.37	36.42	36.28	36.42	280,512	+0.01(+0.03%)
Jan 15, 2014	36.33	36.52	36.35	36.41	368,572	+0.08(+0.22%)
Jan 14, 2014	36.16	36.35	36.09	36.33	297,742	+0.31(+0.86%)
Jan 13, 2014	36.40	36.46	36.00	36.02	506,875	-0.44(-1.21%)
Jan 10, 2014	36.46	36.50	36.31	36.46	298,759	+0.11(+0.30%)
Jan 09, 2014	36.38	36.40	36.18	36.35	332,950	+0.06(+0.17%)
Jan 08, 2014	36.39	36.40	36.19	36.29	423,437	-0.13(-0.36%)
Jan 07, 2014	36.34	36.51	36.34	36.42	328,620	+0.20(+0.55%)
Jan 06, 2014	36.47	36.47	36.16	36.22	361,443	-0.13(-0.36%)
Jan 03, 2014	36.39	36.46	36.28	36.35	420,855	+0.05(+0.14%)
Jan 02, 2014	36.54	36.57	36.22	36.30	540,534	-0.36(-0.98%)
Dec 31, 2013	36.63	36.66	36.66	36.66	363,000	+0.10(+0.27%)
Dec 30, 2013	36.63	36.63	36.50	36.56	358,230	+0.01(+0.03%)
Dec 27, 2013	36.55	36.66	36.51	36.55	378,147	+0.01(+0.03%)
Dec 26, 2013	36.37	36.55	36.34	36.54	294,772	+0.26(+0.72%)
Dec 24, 2013	36.18	36.31	36.18	36.28	95,090	+0.12(+0.33%)
Dec 23, 2013	36.30	36.32	36.10	36.16	435,095	-0.21(-0.58%)
Dec 20, 2013	36.23	36.45	36.20	36.37	317,283	+0.21(+0.57%)
Dec 19, 2013	36.18	36.19	36.00	36.16	207,088	-0.04(-0.10%)
Dec 18, 2013	35.70	36.24	35.42	36.20	376,505	+0.59(+1.65%)
Dec 17, 2013	35.76	35.76	35.55	35.61	292,911	-0.09(-0.25%)
Dec 16, 2013	35.72	35.82	35.65	35.70	341,841	+0.18(+0.51%)
Dec 13, 2013	35.62	35.62	35.44	35.52	357,282	-0.02(-0.06%)
Dec 12, 2013	35.80	35.81	35.48	35.54	322,958	-0.26(-0.71%)
Dec 11, 2013	36.13	36.13	35.75	35.80	294,668	-0.30(-0.82%)
Dec 10, 2013	36.25	36.26	36.06	36.09	304,957	-0.21(-0.57%)
Dec 09, 2013	36.22	36.41	36.22	36.30	363,121	+0.04(+0.10%)
Dec 06, 2013	36.12	36.26	36.06	36.26	185,707	+0.51(+1.43%)
Dec 05, 2013	35.85	35.88	35.72	35.75	147,984	-0.15(-0.42%)
Dec 04, 2013	35.90	36.06	35.67	35.90	228,773	-0.11(-0.31%)
Dec 03, 2013	36.02	36.10	35.87	36.01	257,884	-0.05(-0.14%)
Dec 02, 2013	36.27	36.27	36.03	36.06	349,199	-0.17(-0.47%)
Nov 29, 2013	36.38	36.43	36.21	36.23	102,631	-0.03(-0.08%)
Nov 27, 2013	36.28	36.29	36.18	36.26	213,514	+0.04(+0.11%)
Nov 26, 2013	36.32	36.35	36.22	36.22	230,641	-0.07(-0.19%)
Nov 25, 2013	36.45	36.45	36.25	36.29	406,026	-0.06(-0.17%)
Nov 22, 2013	36.22	36.36	36.12	36.35	204,064	+0.15(+0.41%)
Nov 21, 2013	36.12	36.23	36.10	36.20	2,338,916	+0.21(+0.58%)
Nov 20, 2013	36.17	36.22	35.89	35.99	215,979	-0.12(-0.33%)
Nov 19, 2013	36.12	36.24	36.06	36.11	230,300	-0.05(-0.14%)
Nov 18, 2013	36.32	36.33	36.10	36.16	358,573	-0.07(-0.19%)
Nov 15, 2013	36.22	36.23	36.05	36.23	408,273	+0.10(+0.27%)
Nov 14, 2013	35.92	36.17	35.92	36.13	285,382	+0.44(+1.23%)
Nov 12, 2013	35.69	35.74	35.60	35.69	262,300	-0.05(-0.14%)
Nov 11, 2013	35.75	35.78	35.69	35.74	297,379	+0.00(+0.00%)
Nov 08, 2013	35.44	35.74	35.32	35.74	269,367	+0.32(+0.90%)
Nov 07, 2013	35.86	35.87	35.40	35.42	455,187	-0.41(-1.14%)
Nov 06, 2013	35.68	35.83	35.61	35.83	2,228,464	+0.34(+0.96%)
Nov 05, 2013	35.42	35.56	35.32	35.49	288,365	-0.03(-0.08%)
Nov 04, 2013	35.58	35.58	35.39	35.52	487,688	+0.12(+0.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.