Charles Schwab (NY: SCHW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	27.90	27.97	27.50	27.53	8,397,849	-0.04(-0.16%)
May 27, 2016	27.24	27.58	27.58	27.58	6,199,183	+0.43(+1.59%)
May 26, 2016	27.56	27.62	27.00	27.15	6,960,524	-0.44(-1.60%)
May 25, 2016	27.36	27.82	27.33	27.59	8,562,931	+0.38(+1.39%)
May 24, 2016	26.57	27.26	26.52	27.21	8,449,084	+0.85(+3.21%)
May 23, 2016	26.40	26.57	26.18	26.36	6,958,583	-0.14(-0.54%)
May 20, 2016	26.28	26.63	26.18	26.51	9,561,188	+0.43(+1.66%)
May 19, 2016	26.13	26.58	25.70	26.07	9,878,832	-0.30(-1.13%)
May 18, 2016	25.21	26.48	25.12	26.37	15,910,453	+1.23(+4.91%)
May 17, 2016	24.93	25.31	24.78	25.14	9,626,044	+0.21(+0.83%)
May 16, 2016	24.79	25.12	24.69	24.93	6,873,545	+0.14(+0.58%)
May 13, 2016	25.08	25.53	24.70	24.79	7,346,050	-0.37(-1.47%)
May 12, 2016	25.22	25.44	24.88	25.16	6,280,041	+0.14(+0.54%)
May 11, 2016	25.11	25.39	25.01	25.02	6,350,678	-0.14(-0.54%)
May 10, 2016	24.63	25.20	24.54	25.16	6,010,107	+0.66(+2.71%)
May 09, 2016	24.52	24.81	24.39	24.49	4,453,912	-0.04(-0.15%)
May 06, 2016	24.46	24.82	24.20	24.53	7,638,016	-0.21(-0.84%)
May 05, 2016	24.79	24.92	24.51	24.73	7,081,344	+0.00(+0.00%)
May 04, 2016	24.85	25.20	24.59	24.73	7,364,605	-0.41(-1.64%)
May 03, 2016	25.42	25.42	24.86	25.15	7,792,612	-0.71(-2.74%)
May 02, 2016	25.54	25.89	25.17	25.86	7,843,011	+0.34(+1.34%)
Apr 29, 2016	25.86	25.90	25.25	25.52	10,996,331	-0.51(-1.97%)
Apr 28, 2016	26.51	26.79	25.98	26.03	8,132,802	-0.83(-3.08%)
Apr 27, 2016	26.70	27.15	26.55	26.85	8,814,957	+0.04(+0.13%)
Apr 26, 2016	26.65	26.84	26.52	26.82	6,779,855	+0.21(+0.78%)
Apr 25, 2016	26.65	26.82	26.40	26.61	5,665,215	-0.08(-0.30%)
Apr 22, 2016	26.28	26.90	26.26	26.69	8,570,439	+0.53(+2.03%)
Apr 21, 2016	26.18	26.46	26.05	26.16	8,141,017	+0.04(+0.14%)
Apr 20, 2016	25.91	26.24	25.68	26.13	8,685,052	+0.29(+1.11%)
Apr 19, 2016	25.93	25.96	25.38	25.84	9,986,697	-0.07(-0.28%)
Apr 18, 2016	25.53	25.95	25.40	25.91	6,185,770	+0.29(+1.12%)
Apr 15, 2016	26.14	26.21	25.52	25.62	13,641,023	-0.19(-0.73%)
Apr 14, 2016	25.61	26.03	25.50	25.81	9,047,990	+0.11(+0.42%)
Apr 13, 2016	25.05	25.75	24.97	25.70	9,202,149	+1.05(+4.26%)
Apr 12, 2016	24.42	24.77	24.27	24.65	8,940,674	+0.37(+1.52%)
Apr 11, 2016	24.16	24.64	24.12	24.28	8,203,148	+0.39(+1.62%)
Apr 08, 2016	24.05	24.29	23.78	23.90	7,490,935	+0.20(+0.83%)
Apr 07, 2016	24.64	24.73	23.59	23.70	10,922,138	-1.29(-5.17%)
Apr 06, 2016	24.60	25.09	24.58	24.99	7,687,127	+0.40(+1.61%)
Apr 05, 2016	24.81	24.88	24.36	24.60	7,500,450	-0.54(-2.14%)
Apr 04, 2016	25.46	25.61	25.08	25.14	5,554,761	-0.35(-1.37%)
Apr 01, 2016	24.91	25.55	24.71	25.49	7,678,613	+0.32(+1.28%)
Mar 31, 2016	25.28	25.44	25.10	25.17	8,695,753	-0.13(-0.53%)
Mar 30, 2016	25.37	25.64	25.00	25.30	7,308,219	+0.13(+0.54%)
Mar 29, 2016	24.97	25.23	24.75	25.17	9,644,347	-0.06(-0.25%)
Mar 28, 2016	25.25	25.34	24.87	25.23	7,101,767	+0.00(+0.00%)
Mar 24, 2016	24.76	25.23	25.23	25.23	7,396,194	+0.05(+0.21%)
Mar 23, 2016	25.53	25.66	25.06	25.17	8,125,474	-0.34(-1.34%)
Mar 22, 2016	25.08	25.70	24.97	25.52	7,818,759	+0.12(+0.46%)
Mar 21, 2016	25.45	26.08	25.00	25.40	8,605,398	-0.08(-0.32%)
Mar 18, 2016	25.02	25.51	24.96	25.48	14,151,976	+0.63(+2.53%)
Mar 17, 2016	23.94	25.07	23.93	24.85	10,730,561	+0.67(+2.79%)
Mar 16, 2016	24.85	25.33	24.02	24.18	18,248,788	-0.74(-2.96%)
Mar 15, 2016	24.68	24.91	24.51	24.91	8,013,712	-0.09(-0.36%)
Mar 14, 2016	25.15	25.25	24.71	25.00	7,312,050	-0.32(-1.28%)
Mar 11, 2016	24.27	25.38	24.20	25.33	14,331,166	+1.40(+5.86%)
Mar 10, 2016	24.11	24.14	23.33	23.93	15,945,002	+0.08(+0.34%)
Mar 09, 2016	24.18	24.28	23.64	23.84	7,725,606	-0.11(-0.45%)
Mar 08, 2016	24.34	24.52	23.67	23.95	12,566,169	-0.77(-3.12%)
Mar 07, 2016	24.18	24.77	23.88	24.73	9,342,346	+0.34(+1.40%)
Mar 04, 2016	24.65	24.99	24.20	24.38	11,477,694	+0.04(+0.15%)
Mar 03, 2016	23.86	24.41	23.61	24.35	10,664,502	+0.33(+1.38%)
Mar 02, 2016	23.72	24.05	23.63	24.02	11,355,375	+0.31(+1.33%)