Charles Schwab (NY: SCHW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	10.29	10.32	10.05	10.21	15,997,260	+0.01(+0.09%)
Jan 30, 2012	10.12	10.27	9.937	10.20	19,565,580	-0.03(-0.26%)
Jan 27, 2012	10.13	10.29	10.09	10.23	19,563,702	+0.05(+0.52%)
Jan 26, 2012	10.38	10.57	10.09	10.17	30,108,362	-0.46(-4.37%)
Jan 25, 2012	10.90	11.08	10.56	10.64	24,594,336	-0.29(-2.69%)
Jan 24, 2012	10.89	11.03	10.79	10.93	10,153,192	-0.14(-1.30%)
Jan 23, 2012	11.20	11.26	11.02	11.08	14,823,554	-0.15(-1.33%)
Jan 20, 2012	10.93	11.24	10.87	11.22	17,713,996	+0.31(+2.81%)
Jan 19, 2012	10.59	11.04	10.56	10.92	14,247,713	+0.39(+3.66%)
Jan 18, 2012	10.61	10.69	10.44	10.53	21,211,450	-0.11(-1.07%)
Jan 17, 2012	11.01	11.03	10.58	10.65	19,083,990	-0.01(-0.08%)
Jan 13, 2012	10.68	10.73	10.47	10.66	16,444,156	-0.27(-2.49%)
Jan 12, 2012	10.94	11.00	10.60	10.93	9,476,501	+0.01(+0.08%)
Jan 11, 2012	10.79	10.95	10.61	10.92	12,384,443	+0.13(+1.22%)
Jan 10, 2012	10.77	10.93	10.66	10.79	13,809,723	+0.17(+1.57%)
Jan 09, 2012	10.54	10.66	10.47	10.62	13,427,102	+0.07(+0.71%)
Jan 06, 2012	10.23	10.64	10.23	10.55	15,914,128	+0.10(+0.97%)
Jan 05, 2012	10.19	10.59	10.02	10.44	13,963,396	+0.17(+1.62%)
Jan 04, 2012	10.22	10.32	10.06	10.28	9,056,411	+0.41(+4.17%)
Dec 30, 2011	9.902	9.945	9.840	9.867	8,050,894	-0.04(-0.35%)
Dec 29, 2011	9.884	10.01	9.840	9.902	11,665,092	+0.06(+0.62%)
Dec 28, 2011	10.15	10.15	9.823	9.840	8,431,808	-0.25(-2.52%)
Dec 27, 2011	10.12	10.20	10.05	10.09	6,119,578	-0.02(-0.17%)
Dec 23, 2011	10.02	10.13	9.919	10.11	6,966,769	+0.31(+3.13%)
Dec 21, 2011	9.954	9.954	9.604	9.805	11,416,121	-0.12(-1.24%)
Dec 20, 2011	9.577	10.05	9.542	9.928	14,317,963	+0.48(+5.10%)
Dec 19, 2011	9.551	9.612	9.398	9.446	14,738,298	-0.06(-0.65%)
Dec 16, 2011	9.577	9.647	9.389	9.507	14,736,017	-0.02(-0.18%)
Dec 15, 2011	9.744	9.823	9.507	9.525	14,241,892	-0.09(-0.91%)
Dec 14, 2011	9.639	9.814	9.490	9.612	28,851,988	-0.49(-4.86%)
Dec 13, 2011	10.33	10.47	9.972	10.10	14,431,922	-0.17(-1.62%)
Dec 12, 2011	10.33	10.33	10.14	10.27	11,865,245	-0.22(-2.09%)
Dec 09, 2011	10.30	10.58	10.22	10.49	11,689,359	+0.25(+2.48%)
Dec 08, 2011	10.50	10.66	10.19	10.23	15,171,033	-0.46(-4.26%)
Dec 07, 2011	10.63	10.80	10.45	10.69	11,100,108	-0.02(-0.16%)
Dec 06, 2011	10.69	10.77	10.59	10.71	9,485,335	-0.01(-0.08%)
Dec 05, 2011	10.46	10.74	10.44	10.72	13,310,948	+0.49(+4.80%)
Dec 02, 2011	10.57	10.65	10.17	10.23	19,794,516	-0.23(-2.18%)
Dec 01, 2011	10.41	10.50	10.23	10.45	10,953,430	-0.03(-0.25%)
Nov 30, 2011	10.14	10.50	9.998	10.48	17,869,934	+0.78(+8.04%)
Nov 29, 2011	9.937	9.954	9.661	9.700	11,050,858	-0.20(-2.04%)
Nov 28, 2011	9.647	9.950	9.612	9.902	16,823,882	+0.46(+4.92%)
Nov 25, 2011	9.385	9.647	9.376	9.437	4,819,312	+0.02(+0.19%)
Nov 23, 2011	9.385	9.665	9.350	9.420	16,740,596	-0.04(-0.37%)
Nov 22, 2011	9.551	9.647	9.385	9.455	11,316,786	-0.15(-1.55%)
Nov 21, 2011	9.683	9.718	9.498	9.604	21,429,318	-0.26(-2.66%)
Nov 18, 2011	10.03	10.05	9.831	9.867	15,110,318	-0.11(-1.14%)
Nov 17, 2011	10.21	10.26	9.937	9.980	18,221,158	-0.23(-2.23%)
Nov 16, 2011	10.42	10.52	10.19	10.21	15,506,430	-0.34(-3.24%)
Nov 15, 2011	10.57	10.66	10.37	10.55	11,572,775	-0.11(-0.99%)
Nov 14, 2011	10.73	10.79	10.54	10.66	12,261,111	-0.18(-1.62%)
Nov 11, 2011	10.76	10.89	10.71	10.83	8,477,196	+0.23(+2.15%)
Nov 10, 2011	10.61	10.71	10.42	10.60	14,037,714	+0.13(+1.26%)
Nov 09, 2011	10.77	10.84	10.44	10.47	22,722,766	-0.81(-7.22%)
Nov 08, 2011	11.23	11.31	10.89	11.29	11,516,560	+0.14(+1.26%)
Nov 07, 2011	11.12	11.21	10.90	11.15	9,033,431	+0.05(+0.47%)
Nov 04, 2011	11.15	11.19	10.94	11.09	9,577,986	-0.21(-1.86%)
Nov 03, 2011	10.83	11.36	10.46	11.30	24,120,236	+0.53(+4.96%)
Nov 02, 2011	10.52	10.79	10.35	10.77	20,067,394	+0.47(+4.60%)