Charles Schwab (NY: SCHW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	11.19	11.24	11.08	11.19	112,124	-0.07(-0.58%)
Aug 30, 2010	11.56	11.60	11.23	11.26	12,410,055	-0.30(-2.58%)
Aug 27, 2010	11.52	11.66	11.46	11.56	18,729,358	-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	9,250,419	-0.02(-0.14%)
Aug 20, 2010	12.18	12.54	12.18	12.38	13,668,470	+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	9,075,849	-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	10,265,358	-0.24(-1.86%)
Aug 13, 2010	12.72	13.03	12.71	12.72	8,604,253	-0.20(-1.56%)
Aug 12, 2010	12.62	12.97	12.62	12.92	8,358,474	+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	11,193,971	-0.18(-1.36%)
Aug 09, 2010	13.42	13.55	13.30	13.52	7,165,592	+0.13(+0.98%)
Aug 06, 2010	13.39	13.57	13.26	13.39	10,725,552	-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	12,313,834	+0.18(+1.42%)
Jul 30, 2010	12.96	13.21	12.92	12.96	8,768,564	-0.22(-1.66%)
Jul 29, 2010	13.24	13.40	13.06	13.18	7,937,114	+0.03(+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	7,842,320	+0.10(+0.72%)
Jul 23, 2010	13.21	13.35	13.08	13.34	9,457,304	+0.09(+0.66%)
Jul 22, 2010	13.03	13.28	12.96	13.25	12,219,516	+0.37(+2.86%)
Jul 21, 2010	13.35	13.35	12.86	12.88	14,940,638	-0.33(-2.52%)
Jul 20, 2010	13.21	13.23	12.89	13.21	13,673,813	-0.08(-0.59%)
Jul 19, 2010	13.34	13.48	13.19	13.29	14,712,512	+0.03(+0.20%)
Jul 16, 2010	13.27	13.77	13.07	13.27	45,332,136	+0.52(+4.06%)
Jul 15, 2010	12.71	12.91	12.51	12.75	14,957,179	+0.04(+0.34%)
Jul 14, 2010	12.64	12.81	12.56	12.71	12,748,067	-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	13,618,841	+0.16(+1.26%)
Jul 09, 2010	12.48	12.56	12.25	12.48	22,811,814	+0.11(+0.92%)
Jul 08, 2010	12.51	12.67	12.26	12.36	18,414,936	-0.12(-0.98%)
Jul 07, 2010	12.43	12.55	12.30	12.49	17,456,764	+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	11,250,818	+0.00(+0.00%)
Jul 01, 2010	12.42	12.57	12.05	12.21	17,060,716	-0.21(-1.69%)
Jun 30, 2010	12.37	12.66	12.36	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	15,919,292	+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	12,122,863	+0.00(+0.00%)
Jun 22, 2010	13.39	13.46	13.03	13.05	16,317,389	-0.35(-2.62%)
Jun 21, 2010	13.73	13.73	13.35	13.40	11,287,608	-0.14(-1.04%)
Jun 18, 2010	13.54	13.65	13.46	13.54	13,129,021	+0.04(+0.32%)
Jun 17, 2010	13.88	13.94	13.11	13.49	34,990,696	-0.33(-2.41%)
Jun 16, 2010	13.89	13.98	13.77	13.83	12,200,978	-0.15(-1.07%)
Jun 15, 2010	13.94	14.05	13.83	13.98	13,244,539	+0.09(+0.63%)
Jun 14, 2010	14.37	14.41	13.85	13.89	12,885,622	-0.41(-2.88%)
Jun 11, 2010	13.98	14.31	13.92	14.30	8,945,507	+0.18(+1.24%)
Jun 10, 2010	13.93	14.14	13.85	14.13	15,197,738	+0.33(+2.41%)
Jun 09, 2010	14.07	14.18	13.71	13.79	11,796,194	-0.24(-1.69%)
Jun 08, 2010	13.97	14.14	13.66	14.03	13,025,271	+0.12(+0.88%)
Jun 07, 2010	14.38	14.45	13.88	13.91	14,357,387	-0.39(-2.70%)
Jun 04, 2010	14.29	14.54	14.25	14.29	18,975,982	-0.34(-2.34%)
Jun 03, 2010	14.51	14.89	14.36	14.63	25,808,984	+0.22(+1.52%)
Jun 02, 2010	14.09	14.42	13.94	14.41	13,010,942	+0.43(+3.07%)