Charles Schwab (NY: SCHW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	11.19	11.24	11.08	11.19	112,125	-0.07(-0.58%)
Aug 30, 2010	11.56	11.60	11.23	11.26	12,410,165	-0.30(-2.58%)
Aug 27, 2010	11.52	11.66	11.46	11.56	18,729,524	-0.07(-0.60%)
Aug 26, 2010	11.63	11.83	11.48	11.63	15,430	-0.19(-1.63%)
Aug 25, 2010	11.97	12.00	11.67	11.82	21,717	-0.24(-1.96%)
Aug 24, 2010	12.28	12.34	12.06	12.06	2,447	-0.31(-2.48%)
Aug 23, 2010	12.41	12.45	12.33	12.36	9,250,500	-0.02(-0.14%)
Aug 20, 2010	12.18	12.54	12.18	12.38	13,668,591	+0.11(+0.93%)
Aug 19, 2010	12.54	12.57	12.27	12.27	1,506	-0.31(-2.44%)
Aug 18, 2010	12.63	12.68	12.48	12.57	9,075,929	-0.06(-0.49%)
Aug 17, 2010	12.53	12.71	12.40	12.64	6,515	+0.15(+1.19%)
Aug 16, 2010	12.67	12.72	12.43	12.49	10,265,449	-0.24(-1.86%)
Aug 13, 2010	12.72	13.03	12.71	12.72	8,604,329	-0.20(-1.56%)
Aug 12, 2010	12.62	12.97	12.62	12.92	8,358,548	+0.08(+0.61%)
Aug 11, 2010	13.19	13.19	12.83	12.85	524	-0.49(-3.68%)
Aug 10, 2010	13.46	13.47	13.23	13.34	11,194,070	-0.18(-1.36%)
Aug 09, 2010	13.42	13.55	13.30	13.52	7,165,656	+0.13(+0.98%)
Aug 06, 2010	13.39	13.57	13.26	13.39	10,725,647	-0.13(-0.97%)
Aug 05, 2010	13.47	13.54	13.35	13.52	4,343	+0.03(+0.19%)
Aug 04, 2010	13.12	13.51	12.99	13.49	456	+0.44(+3.36%)
Aug 03, 2010	13.12	13.12	12.92	13.06	21,717	-0.09(-0.67%)
Aug 02, 2010	13.07	13.16	12.85	13.14	12,313,942	+0.18(+1.42%)
Jul 30, 2010	12.96	13.21	12.92	12.96	8,768,641	-0.22(-1.66%)
Jul 29, 2010	13.24	13.40	13.06	13.18	7,937,184	+0.04(+0.27%)
Jul 28, 2010	13.14	13.42	13.08	13.14	16,056	-0.21(-1.57%)
Jul 27, 2010	13.35	13.53	13.24	13.35	12,070	-0.08(-0.59%)
Jul 26, 2010	13.38	13.49	13.21	13.43	7,842,389	+0.10(+0.72%)
Jul 23, 2010	13.20	13.35	13.08	13.34	9,457,387	+0.09(+0.66%)
Jul 22, 2010	13.03	13.28	12.96	13.25	12,219,624	+0.37(+2.86%)
Jul 21, 2010	13.35	13.35	12.86	12.88	14,940,770	-0.33(-2.52%)
Jul 20, 2010	13.21	13.23	12.89	13.21	13,673,934	-0.08(-0.59%)
Jul 19, 2010	13.34	13.48	13.19	13.29	14,712,642	+0.03(+0.20%)
Jul 16, 2010	13.27	13.77	13.07	13.27	45,332,536	+0.52(+4.05%)
Jul 15, 2010	12.71	12.91	12.51	12.75	14,957,311	+0.04(+0.35%)
Jul 14, 2010	12.64	12.81	12.56	12.71	12,748,180	-0.08(-0.62%)
Jul 13, 2010	12.70	12.91	12.67	12.78	1,141	+0.15(+1.18%)
Jul 12, 2010	12.44	12.66	12.38	12.64	13,618,962	+0.16(+1.26%)
Jul 09, 2010	12.48	12.56	12.25	12.48	22,812,016	+0.11(+0.92%)
Jul 08, 2010	12.51	12.67	12.26	12.36	18,415,100	-0.12(-0.98%)
Jul 07, 2010	12.43	12.55	12.30	12.49	17,456,918	+0.11(+0.85%)
Jul 06, 2010	12.38	12.55	12.22	12.38	8,763	+0.17(+1.36%)
Jul 02, 2010	12.21	12.36	12.10	12.21	11,250,918	+0.00(+0.00%)
Jul 01, 2010	12.42	12.57	12.05	12.21	17,060,866	-0.21(-1.69%)
Jun 30, 2010	12.37	12.66	12.35	12.43	770	+0.00(+0.00%)
Jun 29, 2010	12.43	13.06	12.38	12.43	6,555	-0.67(-5.09%)
Jun 25, 2010	13.09	13.12	12.79	13.09	15,919,433	+0.28(+2.19%)
Jun 24, 2010	12.97	13.11	12.79	12.81	1,141	-0.24(-1.81%)
Jun 23, 2010	13.08	13.15	12.92	13.05	12,122,970	+0.00(+0.00%)
Jun 22, 2010	13.39	13.46	13.03	13.05	16,317,534	-0.35(-2.62%)
Jun 21, 2010	13.73	13.73	13.35	13.40	11,287,708	-0.14(-1.04%)
Jun 18, 2010	13.54	13.65	13.46	13.54	13,129,137	+0.04(+0.32%)
Jun 17, 2010	13.88	13.94	13.11	13.49	34,991,004	-0.33(-2.41%)
Jun 16, 2010	13.89	13.98	13.77	13.83	12,201,086	-0.15(-1.07%)
Jun 15, 2010	13.94	14.05	13.83	13.98	13,244,656	+0.09(+0.63%)
Jun 14, 2010	14.37	14.41	13.85	13.89	12,885,736	-0.41(-2.88%)
Jun 11, 2010	13.98	14.31	13.92	14.30	8,945,587	+0.18(+1.24%)
Jun 10, 2010	13.93	14.14	13.85	14.12	15,197,873	+0.33(+2.41%)
Jun 09, 2010	14.07	14.18	13.71	13.79	11,796,299	-0.24(-1.69%)
Jun 08, 2010	13.97	14.14	13.66	14.03	13,025,386	+0.12(+0.88%)
Jun 07, 2010	14.38	14.45	13.88	13.91	14,357,514	-0.39(-2.70%)
Jun 04, 2010	14.29	14.54	14.25	14.29	18,976,150	-0.34(-2.34%)
Jun 03, 2010	14.51	14.89	14.36	14.63	25,809,212	+0.22(+1.52%)
Jun 02, 2010	14.09	14.42	13.94	14.41	13,011,057	+0.43(+3.07%)
Jun 01, 2010	14.21	14.36	13.98	13.98	17,581,864	-0.33(-2.33%)
May 28, 2010	14.32	14.68	14.25	14.32	12,428,508	-0.37(-2.51%)
May 27, 2010	14.44	14.71	14.34	14.69	10,982,495	+0.49(+3.46%)
May 26, 2010	14.41	14.51	14.13	14.20	228	-0.17(-1.16%)
May 25, 2010	13.96	14.37	13.76	14.36	1,255	+0.15(+1.05%)
May 24, 2010	14.59	14.59	14.20	14.21	11,011,812	-0.39(-2.70%)
May 21, 2010	14.05	14.63	13.92	14.61	18,578,162	+0.39(+2.77%)
May 20, 2010	14.58	14.64	14.19	14.21	28,881	-0.77(-5.15%)
May 19, 2010	14.89	15.06	14.64	14.98	24,960,816	+0.12(+0.83%)
May 18, 2010	15.33	15.41	14.58	14.86	48,845	-0.37(-2.42%)
May 17, 2010	14.85	15.29	14.73	15.23	20,201,302	+0.45(+3.02%)
May 14, 2010	14.78	15.28	14.60	14.78	25,002,316	-0.55(-3.60%)
May 13, 2010	15.47	15.61	15.33	15.33	9,465,014	-0.16(-1.02%)
May 12, 2010	15.50	15.71	15.43	15.49	12,629,353	+0.04(+0.23%)
May 11, 2010	15.71	15.81	15.45	15.46	17,702,792	-0.44(-2.76%)
May 10, 2010	15.84	15.89	15.65	15.89	24,039,692	+0.81(+5.34%)
May 07, 2010	15.90	15.90	15.06	15.09	35,979,120	-0.55(-3.53%)
May 06, 2010	16.43	16.61	14.95	15.64	717	-0.85(-5.18%)
May 05, 2010	16.50	16.68	16.39	16.50	10,057,274	-0.07(-0.45%)
May 04, 2010	16.89	16.99	16.47	16.57	14,188,356	-0.57(-3.32%)
May 03, 2010	16.98	17.28	16.92	17.14	8,504,771	+0.24(+1.40%)
Apr 30, 2010	16.91	17.04	16.69	16.90	11,460,984	+0.02(+0.10%)
Apr 29, 2010	16.71	17.10	16.60	16.89	8,767,645	+0.25(+1.53%)
Apr 28, 2010	16.73	16.87	16.53	16.63	12,138,053	+0.09(+0.53%)
Apr 27, 2010	17.00	17.03	16.51	16.54	15,736,116	-0.58(-3.38%)
Apr 26, 2010	17.37	17.48	17.10	17.12	9,825,447	-0.30(-1.71%)
Apr 23, 2010	17.17	17.45	16.98	17.42	11,768,898	+0.25(+1.43%)
Apr 22, 2010	16.96	17.19	16.76	17.17	9,699,409	+0.10(+0.56%)
Apr 21, 2010	17.08	17.13	16.91	17.08	48,403	+0.18(+1.04%)
Apr 20, 2010	16.89	17.03	16.80	16.90	14,786,847	+0.20(+1.21%)
Apr 19, 2010	16.45	16.75	16.39	16.70	12,026,079	+0.09(+0.53%)
Apr 16, 2010	16.83	16.89	16.36	16.61	23,308,782	-0.30(-1.76%)
Apr 15, 2010	16.65	16.99	16.64	16.91	15,746,109	-0.04(-0.26%)
Apr 14, 2010	17.26	17.30	16.79	16.96	18,867,258	-0.23(-1.33%)
Apr 13, 2010	17.10	17.24	16.95	17.18	8,015,260	+0.05(+0.31%)
Apr 12, 2010	16.86	17.20	16.82	17.13	8,874,236	+0.28(+1.66%)
Apr 09, 2010	16.76	16.89	16.70	16.85	7,655,747	+0.10(+0.57%)
Apr 08, 2010	16.79	16.90	16.70	16.75	11,671,570	-0.13(-0.78%)
Apr 07, 2010	16.89	17.11	16.88	16.89	17,664,574	+0.03(+0.16%)
Apr 06, 2010	16.56	16.95	16.43	16.86	20,858,412	+0.58(+3.55%)
Apr 05, 2010	16.32	16.55	16.22	16.28	14,759,638	-0.04(-0.21%)
Apr 01, 2010	16.44	16.32	16.32	16.32	10,758,041	-0.06(-0.37%)
Mar 31, 2010	16.38	16.46	16.23	16.38	11,818,158	-0.05(-0.32%)
Mar 30, 2010	16.39	16.48	16.25	16.43	9,876,353	+0.02(+0.11%)
Mar 29, 2010	16.44	16.60	16.37	16.41	13,494,577	-0.03(-0.16%)
Mar 26, 2010	16.45	16.57	16.29	16.44	15,338,869	+0.04(+0.21%)
Mar 25, 2010	16.19	16.54	16.11	16.40	13,613,500	+0.24(+1.46%)
Mar 24, 2010	16.20	16.26	15.95	16.17	9,804,032	-0.06(-0.38%)
Mar 23, 2010	16.28	16.38	16.15	16.23	10,510,080	-0.02(-0.11%)
Mar 22, 2010	16.22	16.35	16.12	16.25	8,878,487	-0.04(-0.22%)
Mar 19, 2010	16.50	16.61	16.28	16.28	16,276,780	-0.18(-1.12%)
Mar 18, 2010	16.11	16.49	16.11	16.46	10,186,154	+0.26(+1.62%)
Mar 17, 2010	16.01	16.30	16.01	16.20	14,870,112	+0.02(+0.11%)
Mar 16, 2010	16.04	16.24	15.96	16.18	17,738,142	+0.20(+1.26%)
Mar 15, 2010	16.06	16.21	15.90	15.98	18,902,536	-0.17(-1.03%)
Mar 12, 2010	16.55	16.60	16.06	16.15	22,739,340	-0.59(-3.51%)
Mar 11, 2010	16.65	16.76	16.43	16.74	8,735,527	+0.04(+0.21%)
Mar 10, 2010	16.64	16.80	16.56	16.70	9,360,183	+0.08(+0.47%)
Mar 09, 2010	16.67	16.74	16.46	16.62	6,998,468	-0.06(-0.37%)
Mar 08, 2010	16.59	16.74	16.50	16.68	8,081,259	+0.07(+0.42%)