Charles Schwab (NY: SCHW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	25.23	25.29	25.29	25.29	2,782,579	+0.14(+0.56%)
Aug 28, 2014	25.19	25.29	24.94	25.15	2,651,587	-0.11(-0.42%)
Aug 27, 2014	25.63	25.64	25.18	25.25	3,693,181	-0.33(-1.28%)
Aug 26, 2014	25.71	25.79	25.56	25.58	4,824,064	-0.07(-0.28%)
Aug 25, 2014	25.52	25.87	25.51	25.65	5,584,782	+0.31(+1.22%)
Aug 22, 2014	25.11	25.60	25.04	25.34	6,219,615	+0.12(+0.49%)
Aug 21, 2014	25.17	25.36	24.97	25.22	5,588,516	+0.07(+0.28%)
Aug 20, 2014	24.69	25.24	24.66	25.15	6,477,997	+0.46(+1.87%)
Aug 19, 2014	24.77	24.77	24.54	24.69	4,813,382	-0.03(-0.11%)
Aug 18, 2014	24.37	24.72	24.33	24.71	5,142,375	+0.52(+2.16%)
Aug 15, 2014	24.61	24.63	23.97	24.19	7,140,617	-0.32(-1.30%)
Aug 14, 2014	24.64	24.70	24.41	24.51	3,644,641	+0.04(+0.15%)
Aug 13, 2014	24.52	24.65	24.39	24.47	3,685,822	-0.01(-0.04%)
Aug 12, 2014	24.56	24.67	24.39	24.48	3,547,650	-0.10(-0.40%)
Aug 11, 2014	24.68	24.76	24.50	24.58	5,188,871	+0.03(+0.11%)
Aug 08, 2014	24.20	24.43	23.94	24.55	6,478,797	+0.48(+1.99%)
Aug 07, 2014	24.63	24.70	24.02	24.07	7,054,662	-0.36(-1.49%)
Aug 06, 2014	24.11	24.70	24.04	24.44	5,294,657	+0.17(+0.69%)
Aug 05, 2014	24.37	24.61	24.15	24.27	5,497,335	-0.24(-0.98%)
Aug 04, 2014	24.61	24.61	24.11	24.51	5,156,580	+0.21(+0.87%)
Aug 01, 2014	24.38	24.54	24.09	24.30	6,602,234	-0.27(-1.08%)
Jul 31, 2014	24.98	25.15	24.54	24.56	6,199,560	-0.66(-2.63%)
Jul 30, 2014	24.91	25.36	24.90	25.23	5,499,487	+0.51(+2.08%)
Jul 29, 2014	24.69	25.10	24.57	24.71	6,101,320	+0.01(+0.04%)
Jul 28, 2014	24.32	24.77	24.23	24.70	5,394,570	+0.36(+1.49%)
Jul 25, 2014	24.43	24.61	24.23	24.34	5,293,788	-0.26(-1.04%)
Jul 24, 2014	24.52	24.67	24.34	24.60	5,050,960	+0.21(+0.87%)
Jul 23, 2014	24.40	24.46	24.23	24.38	4,450,930	-0.02(-0.07%)
Jul 22, 2014	24.56	24.66	24.36	24.40	4,893,378	-0.16(-0.65%)
Jul 21, 2014	24.54	24.69	24.32	24.56	5,345,651	-0.05(-0.22%)
Jul 18, 2014	24.12	24.65	24.05	24.61	7,498,580	+0.62(+2.58%)
Jul 17, 2014	24.18	24.25	23.69	24.00	8,935,939	-0.40(-1.63%)
Jul 16, 2014	24.41	24.67	23.92	24.39	8,963,146	+0.11(+0.47%)
Jul 15, 2014	24.44	24.60	23.99	24.28	8,918,841	-0.05(-0.22%)
Jul 14, 2014	24.31	24.50	24.29	24.33	5,044,251	+0.35(+1.44%)
Jul 11, 2014	23.67	24.02	23.61	23.99	4,582,775	+0.18(+0.74%)
Jul 10, 2014	23.40	23.98	23.40	23.81	5,293,890	-0.17(-0.70%)
Jul 09, 2014	24.12	24.21	23.70	23.98	7,203,716	-0.08(-0.33%)
Jul 08, 2014	24.54	24.58	23.83	24.06	6,500,979	-0.66(-2.69%)
Jul 07, 2014	25.01	25.12	24.54	24.72	4,253,109	-0.15(-0.61%)
Jul 03, 2014	24.54	24.87	24.87	24.87	5,075,394	+0.62(+2.55%)
Jul 02, 2014	23.95	24.43	23.95	24.25	4,318,423	+0.07(+0.29%)
Jul 01, 2014	23.96	24.34	23.88	24.18	8,683,243	+0.35(+1.45%)
Jun 30, 2014	24.07	24.14	23.77	23.84	5,866,883	-0.19(-0.77%)
Jun 27, 2014	23.69	24.08	23.64	24.02	5,926,547	+0.26(+1.08%)
Jun 26, 2014	23.88	23.88	23.43	23.77	5,458,372	-0.20(-0.85%)
Jun 25, 2014	23.47	24.01	23.46	23.97	6,740,359	+0.27(+1.16%)
Jun 24, 2014	24.04	24.21	23.65	23.69	6,164,319	-0.45(-1.87%)
Jun 23, 2014	24.23	24.24	24.00	24.15	6,508,286	-0.15(-0.62%)
Jun 20, 2014	24.21	24.34	24.11	24.30	9,235,386	+0.27(+1.11%)
Jun 19, 2014	24.07	24.15	23.61	24.03	8,038,236	+0.00(+0.00%)
Jun 18, 2014	24.12	24.13	23.76	24.03	8,129,655	-0.13(-0.55%)
Jun 17, 2014	22.45	24.34	22.45	24.16	14,043,772	+1.26(+5.49%)
Jun 16, 2014	22.92	22.98	21.84	22.91	8,604,753	-0.12(-0.50%)
Jun 13, 2014	22.71	23.11	22.68	23.02	8,572,402	+0.36(+1.60%)
Jun 12, 2014	22.98	23.11	22.64	22.66	7,924,410	-0.39(-1.69%)
Jun 11, 2014	23.00	23.09	22.72	23.05	5,800,949	-0.06(-0.27%)
Jun 10, 2014	23.37	23.39	23.07	23.11	4,729,950	+0.12(+0.54%)
Jun 06, 2014	22.79	23.09	22.69	22.99	5,299,326	+0.28(+1.25%)
Jun 05, 2014	22.38	22.77	22.26	22.70	5,420,146	+0.40(+1.79%)
Jun 04, 2014	22.24	22.38	22.06	22.30	5,157,295	+0.03(+0.12%)
Jun 03, 2014	22.37	22.46	22.10	22.28	7,582,342	-0.18(-0.79%)