Charles Schwab (NY: SCHW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	28.56	28.76	28.12	28.39	10,958,292	-0.14(-0.47%)
Aug 30, 2016	28.12	28.55	28.12	28.53	8,749,221	+0.51(+1.80%)
Aug 29, 2016	27.99	28.35	27.97	28.02	8,255,888	+0.09(+0.32%)
Aug 26, 2016	27.61	28.01	27.50	27.93	11,853,164	+0.42(+1.51%)
Aug 25, 2016	27.27	27.52	27.20	27.52	6,280,011	+0.23(+0.86%)
Aug 24, 2016	27.48	27.52	27.27	27.28	7,344,698	-0.17(-0.62%)
Aug 23, 2016	27.45	27.55	27.31	27.45	6,450,127	+0.22(+0.80%)
Aug 22, 2016	27.34	27.41	27.15	27.24	4,755,380	-0.24(-0.89%)
Aug 19, 2016	27.21	27.61	27.12	27.48	6,970,006	+0.23(+0.86%)
Aug 18, 2016	27.15	27.39	27.04	27.25	3,897,967	+0.07(+0.27%)
Aug 17, 2016	27.15	27.31	27.06	27.17	7,683,096	-0.03(-0.10%)
Aug 16, 2016	27.18	27.45	27.06	27.20	5,607,665	-0.06(-0.23%)
Aug 15, 2016	26.95	27.32	26.92	27.26	6,399,074	+0.46(+1.72%)
Aug 12, 2016	26.65	26.85	26.38	26.80	7,175,304	-0.20(-0.74%)
Aug 11, 2016	26.81	27.07	26.69	27.00	6,347,041	+0.32(+1.22%)
Aug 10, 2016	27.07	27.15	26.62	26.68	11,374,815	-0.42(-1.53%)
Aug 09, 2016	27.07	27.24	26.93	27.09	6,704,250	+0.03(+0.10%)
Aug 08, 2016	27.01	27.19	26.92	27.06	10,302,477	+0.12(+0.43%)
Aug 05, 2016	26.11	26.96	26.11	26.95	14,930,475	+1.30(+5.05%)
Aug 04, 2016	25.50	25.67	25.29	25.65	5,301,051	+0.09(+0.35%)
Aug 03, 2016	25.09	25.71	25.09	25.56	11,057,937	+0.41(+1.65%)
Aug 02, 2016	25.49	25.82	24.95	25.15	10,170,221	-0.37(-1.45%)
Aug 01, 2016	25.71	25.80	25.44	25.52	9,021,524	-0.07(-0.28%)
Jul 29, 2016	25.66	25.79	25.30	25.59	7,757,630	-0.26(-1.01%)
Jul 28, 2016	25.75	25.93	25.54	25.85	5,186,715	+0.00(+0.00%)
Jul 27, 2016	25.84	26.14	25.67	25.85	11,208,245	+0.05(+0.21%)
Jul 26, 2016	25.29	25.83	25.24	25.80	10,076,493	+0.35(+1.38%)
Jul 25, 2016	25.37	25.57	25.23	25.44	7,880,035	+0.07(+0.28%)
Jul 22, 2016	25.21	25.39	25.08	25.37	7,129,939	+0.29(+1.15%)
Jul 21, 2016	25.19	25.20	24.98	25.08	12,522,635	-0.05(-0.21%)
Jul 20, 2016	24.91	25.16	24.48	25.14	10,642,285	+0.40(+1.60%)
Jul 19, 2016	24.40	24.79	24.18	24.74	9,049,817	+0.34(+1.40%)
Jul 18, 2016	24.85	24.86	24.14	24.40	10,588,878	+0.06(+0.26%)
Jul 15, 2016	24.51	24.62	24.15	24.34	9,273,474	+0.10(+0.41%)
Jul 14, 2016	24.42	24.61	24.11	24.24	8,572,430	+0.44(+1.85%)
Jul 13, 2016	23.99	24.13	23.56	23.80	7,693,170	-0.30(-1.23%)
Jul 12, 2016	23.72	24.22	23.72	24.09	13,397,821	+0.88(+3.80%)
Jul 11, 2016	23.40	23.63	23.17	23.21	12,848,356	+0.04(+0.19%)
Jul 08, 2016	23.31	23.51	22.74	23.17	17,082,684	+0.42(+1.86%)
Jul 07, 2016	22.35	22.82	22.29	22.74	17,947,634	+0.53(+2.39%)
Jul 06, 2016	21.72	22.32	21.46	22.21	13,716,336	+0.30(+1.36%)
Jul 05, 2016	22.30	22.33	21.78	21.91	11,554,966	-0.69(-3.07%)
Jul 01, 2016	22.69	22.61	22.61	22.61	11,967,423	-0.18(-0.79%)
Jun 30, 2016	22.83	22.95	22.35	22.79	20,988,024	+0.01(+0.04%)
Jun 29, 2016	22.60	22.87	22.39	22.78	28,924,992	+0.67(+3.01%)
Jun 28, 2016	22.14	22.36	21.91	22.11	28,041,678	+0.46(+2.12%)
Jun 27, 2016	22.87	22.91	21.63	21.65	35,275,916	-1.89(-8.03%)
Jun 24, 2016	24.62	25.00	23.54	23.54	29,471,486	-3.19(-11.92%)
Jun 23, 2016	25.98	26.74	25.85	26.73	14,062,960	+1.22(+4.76%)
Jun 22, 2016	25.55	25.80	25.48	25.52	6,788,597	-0.04(-0.14%)
Jun 21, 2016	25.90	25.94	25.49	25.55	11,080,596	-0.24(-0.94%)
Jun 20, 2016	26.08	26.37	25.75	25.80	10,873,704	+0.24(+0.95%)
Jun 17, 2016	25.71	26.06	25.45	25.55	11,156,354	-0.12(-0.46%)
Jun 16, 2016	25.29	25.70	24.98	25.67	12,620,050	+0.05(+0.18%)
Jun 15, 2016	25.39	26.02	25.30	25.62	15,613,443	+0.43(+1.72%)
Jun 14, 2016	25.16	25.61	24.99	25.19	13,004,490	-0.14(-0.57%)
Jun 13, 2016	25.44	25.74	25.26	25.34	6,998,762	-0.28(-1.09%)
Jun 10, 2016	25.71	25.81	25.43	25.61	11,788,635	-0.58(-2.20%)
Jun 09, 2016	26.27	26.32	25.79	26.19	9,884,511	-0.32(-1.22%)
Jun 08, 2016	26.50	26.72	26.44	26.52	4,974,773	-0.05(-0.17%)
Jun 07, 2016	26.93	26.93	26.45	26.56	7,208,236	-0.27(-1.01%)
Jun 06, 2016	26.37	26.94	26.30	26.83	9,024,641	+0.52(+1.98%)
Jun 03, 2016	27.00	27.04	26.05	26.31	15,430,861	-1.46(-5.25%)
Jun 02, 2016	27.59	27.83	27.55	27.77	8,418,280	+0.03(+0.10%)