Schwab US Dividend Equity ETF (NY: SCHD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	29.24	29.24	28.86	28.86	844,029	-0.55(-1.88%)
Jul 30, 2014	29.61	29.62	29.31	29.41	348,033	-0.12(-0.42%)
Jul 29, 2014	29.73	29.77	29.53	29.53	229,039	-0.13(-0.43%)
Jul 28, 2014	29.72	29.72	29.53	29.66	194,660	-0.05(-0.16%)
Jul 25, 2014	29.78	29.80	29.66	29.71	237,511	-0.12(-0.39%)
Jul 24, 2014	29.86	29.86	29.80	29.83	373,718	-0.02(-0.05%)
Jul 23, 2014	29.89	29.89	29.80	29.84	166,174	+0.00(+0.00%)
Jul 22, 2014	29.84	29.87	29.80	29.84	152,830	+0.05(+0.18%)
Jul 21, 2014	29.75	29.81	29.67	29.79	204,356	-0.04(-0.13%)
Jul 18, 2014	29.70	29.85	29.66	29.83	367,429	+0.21(+0.70%)
Jul 17, 2014	29.85	29.92	29.60	29.62	333,178	-0.31(-1.03%)
Jul 16, 2014	29.77	29.93	29.77	29.93	249,170	+0.25(+0.83%)
Jul 15, 2014	29.73	29.73	29.58	29.68	208,166	-0.04(-0.13%)
Jul 14, 2014	29.70	29.74	29.68	29.72	316,603	+0.13(+0.44%)
Jul 11, 2014	29.60	29.60	29.49	29.59	205,543	+0.01(+0.03%)
Jul 10, 2014	29.41	29.62	29.32	29.58	231,351	-0.05(-0.16%)
Jul 09, 2014	29.59	29.66	29.54	29.63	248,014	+0.08(+0.29%)
Jul 08, 2014	29.63	29.63	29.53	29.54	355,177	-0.11(-0.36%)
Jul 07, 2014	29.66	29.67	29.59	29.65	267,132	-0.05(-0.15%)
Jul 03, 2014	29.66	29.70	29.70	29.70	170,980	+0.15(+0.49%)
Jul 02, 2014	29.53	29.55	29.49	29.55	228,932	+0.05(+0.16%)
Jul 01, 2014	29.41	29.57	29.37	29.50	495,496	+0.14(+0.47%)
Jun 30, 2014	29.46	29.46	29.34	29.37	405,753	-0.08(-0.29%)
Jun 27, 2014	29.34	29.45	29.28	29.45	162,396	+0.05(+0.16%)
Jun 26, 2014	29.47	29.47	29.23	29.40	220,633	-0.06(-0.21%)
Jun 25, 2014	29.31	29.47	29.29	29.47	204,561	+0.08(+0.26%)
Jun 24, 2014	29.51	29.59	29.37	29.39	400,892	-0.18(-0.60%)
Jun 23, 2014	29.62	29.63	29.49	29.57	331,167	-0.03(-0.11%)
Jun 20, 2014	29.60	29.63	29.55	29.60	746,032	+0.08(+0.28%)
Jun 19, 2014	29.47	29.51	29.41	29.51	232,571	+0.08(+0.28%)
Jun 18, 2014	29.25	29.44	29.19	29.43	199,325	+0.19(+0.65%)
Jun 17, 2014	29.22	29.26	29.15	29.24	936,040	+0.02(+0.05%)
Jun 16, 2014	29.09	29.24	29.05	29.22	339,095	+0.14(+0.47%)
Jun 13, 2014	28.97	29.12	28.97	29.09	237,474	+0.15(+0.53%)
Jun 12, 2014	29.10	29.12	28.87	28.93	425,137	-0.17(-0.58%)
Jun 11, 2014	29.13	29.16	29.06	29.10	290,516	-0.12(-0.42%)
Jun 10, 2014	29.19	29.22	29.13	29.22	275,373	+0.06(+0.21%)
Jun 06, 2014	29.15	29.19	29.12	29.16	336,844	+0.08(+0.29%)
Jun 05, 2014	28.96	29.09	28.87	29.08	373,791	+0.18(+0.63%)
Jun 04, 2014	28.90	28.92	28.83	28.90	478,800	-0.02(-0.05%)
Jun 03, 2014	28.95	28.95	28.87	28.91	238,324	-0.05(-0.18%)
Jun 02, 2014	29.00	29.00	28.90	28.96	705,608	-0.00(-0.02%)
May 30, 2014	28.87	28.98	28.81	28.97	341,533	+0.12(+0.41%)
May 29, 2014	28.80	28.85	28.73	28.85	329,508	+0.12(+0.42%)
May 28, 2014	28.78	28.80	28.71	28.73	405,706	-0.01(-0.03%)
May 27, 2014	28.77	28.77	28.68	28.74	359,186	+0.07(+0.24%)
May 23, 2014	28.64	28.67	28.67	28.67	307,210	+0.04(+0.13%)
May 22, 2014	28.63	28.64	28.56	28.63	292,302	+0.04(+0.13%)
May 21, 2014	28.43	28.59	28.43	28.59	232,984	+0.21(+0.75%)
May 20, 2014	28.55	28.55	28.33	28.38	320,239	-0.15(-0.53%)
May 19, 2014	28.48	28.57	28.43	28.53	309,001	-0.01(-0.03%)
May 16, 2014	28.50	28.55	28.42	28.54	323,519	+0.10(+0.35%)
May 15, 2014	28.67	28.67	28.38	28.44	428,726	-0.27(-0.95%)
May 14, 2014	28.81	28.81	28.67	28.71	472,369	-0.09(-0.32%)
May 13, 2014	28.79	28.84	28.77	28.80	327,265	+0.05(+0.16%)
May 12, 2014	28.75	28.77	28.69	28.76	445,154	+0.14(+0.48%)
May 09, 2014	28.54	28.62	28.50	28.62	174,103	+0.06(+0.21%)
May 08, 2014	28.55	28.67	28.48	28.56	356,305	+0.02(+0.05%)
May 07, 2014	28.43	28.55	28.33	28.55	550,676	+0.23(+0.81%)
May 06, 2014	28.45	28.45	28.30	28.32	534,834	-0.18(-0.62%)
May 05, 2014	28.42	28.51	28.31	28.49	1,199,327	-0.01(-0.03%)
May 02, 2014	28.55	28.62	28.45	28.50	372,974	+0.01(+0.03%)

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.