Charles Schwab (NY: SCHW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	22.68	22.75	22.30	22.31	8,249,223	-0.30(-1.33%)
May 29, 2014	22.45	22.62	22.33	22.61	4,353,135	+0.23(+1.03%)
May 28, 2014	22.48	22.59	22.20	22.38	8,867,240	-0.16(-0.71%)
May 27, 2014	22.84	22.91	22.53	22.54	7,768,611	-0.16(-0.70%)
May 23, 2014	22.65	22.70	22.70	22.70	5,419,079	+0.05(+0.21%)
May 22, 2014	22.34	22.67	22.26	22.65	3,507,576	+0.29(+1.29%)
May 21, 2014	22.11	22.46	22.09	22.37	5,743,666	+0.41(+1.85%)
May 20, 2014	22.21	22.23	21.83	21.96	5,960,432	-0.18(-0.80%)
May 19, 2014	21.77	22.20	21.77	22.14	6,866,956	+0.01(+0.04%)
May 16, 2014	22.12	22.17	21.74	22.13	13,648,448	+0.00(+0.00%)
May 15, 2014	22.84	22.86	21.96	22.13	13,825,833	-1.06(-4.58%)
May 14, 2014	23.44	23.59	23.11	23.19	6,314,892	-0.27(-1.17%)
May 13, 2014	23.93	23.99	23.45	23.46	9,877,636	-0.48(-2.00%)
May 12, 2014	23.48	23.97	23.30	23.94	7,495,838	+0.61(+2.62%)
May 09, 2014	22.96	23.35	22.82	23.33	7,385,320	+0.32(+1.38%)
May 08, 2014	23.17	23.44	22.98	23.01	6,960,631	-0.19(-0.80%)
May 07, 2014	22.84	23.23	22.39	23.20	10,083,435	+0.35(+1.51%)
May 06, 2014	23.58	23.60	22.81	22.85	8,000,891	-0.62(-2.63%)
May 05, 2014	23.30	23.52	23.07	23.47	4,229,753	-0.11(-0.45%)
May 02, 2014	23.32	23.90	23.31	23.58	6,040,618	+0.11(+0.45%)
May 01, 2014	23.44	23.74	23.32	23.47	6,512,719	+0.03(+0.11%)
Apr 30, 2014	23.42	23.50	23.20	23.45	10,458,345	-0.03(-0.11%)
Apr 29, 2014	23.46	23.60	23.20	23.47	5,789,065	+0.19(+0.80%)
Apr 28, 2014	23.82	24.00	23.06	23.29	10,233,289	-0.42(-1.79%)
Apr 25, 2014	23.79	23.90	23.60	23.71	7,650,453	-0.21(-0.89%)
Apr 24, 2014	24.31	24.31	23.75	23.92	7,164,623	-0.13(-0.55%)
Apr 23, 2014	24.19	24.26	23.79	24.05	4,530,708	-0.19(-0.80%)
Apr 22, 2014	24.02	24.34	23.87	24.25	7,678,718	+0.26(+1.07%)
Apr 21, 2014	23.86	24.01	23.53	23.99	6,804,222	+0.11(+0.48%)
Apr 17, 2014	23.75	23.88	23.88	23.88	8,367,933	+0.18(+0.75%)
Apr 16, 2014	23.50	23.73	23.09	23.70	12,063,843	+0.64(+2.80%)
Apr 15, 2014	23.24	23.32	22.45	23.06	15,215,182	+0.72(+3.20%)
Apr 14, 2014	22.41	22.61	21.99	22.34	9,574,193	+0.40(+1.81%)
Apr 11, 2014	21.98	22.23	21.71	21.94	9,797,884	-0.26(-1.15%)
Apr 10, 2014	23.29	23.34	22.16	22.20	13,694,797	-1.12(-4.81%)
Apr 09, 2014	22.77	23.35	22.66	23.32	14,659,920	+0.65(+2.88%)
Apr 08, 2014	22.65	22.87	22.44	22.67	11,543,531	+0.06(+0.27%)
Apr 07, 2014	22.90	23.21	22.57	22.61	14,189,608	-0.40(-1.73%)
Apr 04, 2014	24.37	24.39	22.82	23.00	15,386,529	-1.17(-4.82%)
Apr 03, 2014	24.67	24.76	24.16	24.17	15,950,944	-0.47(-1.90%)
Apr 02, 2014	24.29	24.69	24.12	24.64	11,123,483	+0.40(+1.64%)
Apr 01, 2014	24.21	24.47	24.20	24.24	10,410,150	+0.11(+0.44%)
Mar 31, 2014	24.22	24.28	23.98	24.13	8,140,093	+0.12(+0.52%)
Mar 28, 2014	24.06	24.28	23.87	24.01	6,438,402	+0.03(+0.11%)
Mar 27, 2014	24.47	24.67	23.87	23.98	8,569,093	-0.56(-2.27%)
Mar 26, 2014	24.78	25.03	24.53	24.54	9,177,360	-0.04(-0.14%)
Mar 25, 2014	25.16	25.23	24.35	24.58	12,187,536	-0.53(-2.11%)
Mar 24, 2014	25.19	25.34	24.87	25.11	7,425,829	-0.09(-0.35%)
Mar 21, 2014	25.48	25.72	24.81	25.19	20,155,768	+0.09(+0.35%)
Mar 20, 2014	24.26	25.17	24.26	25.11	16,451,392	+0.75(+3.08%)
Mar 19, 2014	23.62	24.50	23.47	24.35	21,263,554	+0.76(+3.22%)
Mar 18, 2014	23.47	23.64	23.40	23.60	4,780,321	+0.19(+0.79%)
Mar 17, 2014	23.20	23.54	23.20	23.41	5,139,641	+0.41(+1.77%)
Mar 14, 2014	23.29	23.33	22.78	23.00	7,968,447	-0.26(-1.14%)
Mar 13, 2014	23.67	23.90	23.16	23.27	7,448,917	-0.27(-1.16%)
Mar 12, 2014	23.37	23.58	23.21	23.54	7,046,036	-0.17(-0.71%)
Mar 11, 2014	24.03	24.06	23.65	23.71	6,442,616	-0.26(-1.10%)
Mar 10, 2014	23.82	24.08	23.67	23.98	6,246,800	+0.13(+0.56%)
Mar 07, 2014	23.98	24.12	23.66	23.84	10,478,695	+0.05(+0.22%)
Mar 06, 2014	23.87	24.03	23.75	23.79	13,560,900	+0.01(+0.04%)
Mar 05, 2014	23.72	23.82	23.54	23.78	8,645,318	+0.10(+0.41%)
Mar 04, 2014	23.15	23.89	23.11	23.68	12,116,070	+0.85(+3.71%)