Charles Schwab (NY: SCHW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	27.34	27.44	27.09	27.16	8,818,718	-0.29(-1.04%)
Aug 28, 2015	27.00	27.57	26.82	27.45	12,496,957	+0.30(+1.12%)
Aug 27, 2015	26.96	27.47	26.61	27.14	19,346,916	+0.55(+2.08%)
Aug 26, 2015	26.71	26.73	25.87	26.59	23,888,954	+0.84(+3.26%)
Aug 25, 2015	27.34	27.34	25.72	25.75	16,462,990	-0.67(-2.54%)
Aug 24, 2015	25.43	27.48	24.61	26.42	16,151,701	-1.23(-4.46%)
Aug 21, 2015	28.44	28.61	27.65	27.65	12,992,667	-1.13(-3.91%)
Aug 20, 2015	29.23	29.23	28.77	28.78	11,483,569	-0.81(-2.75%)
Aug 19, 2015	30.15	30.21	29.59	29.59	9,759,074	-0.73(-2.42%)
Aug 18, 2015	30.36	30.48	30.01	30.33	6,308,983	-0.11(-0.35%)
Aug 17, 2015	30.50	30.55	30.03	30.43	7,155,637	-0.26(-0.84%)
Aug 14, 2015	30.41	30.69	30.35	30.69	3,605,319	+0.24(+0.79%)
Aug 13, 2015	30.39	30.58	30.10	30.45	4,757,554	+0.19(+0.62%)
Aug 12, 2015	30.69	30.69	29.51	30.27	11,649,250	-0.80(-2.56%)
Aug 11, 2015	30.99	31.33	30.77	31.06	5,728,147	-0.61(-1.92%)
Aug 10, 2015	31.65	31.82	31.60	31.67	7,585,885	+0.35(+1.11%)
Aug 07, 2015	31.34	31.75	30.96	31.32	5,837,475	-0.06(-0.20%)
Aug 06, 2015	31.75	31.94	31.12	31.38	7,032,671	-0.25(-0.79%)
Aug 05, 2015	31.74	31.89	31.55	31.63	11,461,313	+0.21(+0.65%)
Aug 04, 2015	30.92	31.58	30.91	31.43	8,434,553	+0.46(+1.47%)
Aug 03, 2015	31.18	31.22	30.65	30.97	11,741,409	-0.16(-0.52%)
Jul 31, 2015	31.27	31.30	30.69	31.13	10,524,725	-0.28(-0.88%)
Jul 30, 2015	31.16	31.44	31.00	31.41	5,737,723	+0.33(+1.06%)
Jul 29, 2015	30.85	31.23	30.70	31.08	7,607,435	+0.30(+0.99%)
Jul 28, 2015	30.76	30.89	30.38	30.78	7,352,338	+0.36(+1.17%)
Jul 27, 2015	30.75	30.78	30.20	30.42	8,473,501	-0.65(-2.10%)
Jul 24, 2015	31.12	31.23	30.89	31.07	15,724,739	-0.13(-0.43%)
Jul 23, 2015	31.45	31.71	31.04	31.20	7,610,523	-0.26(-0.82%)
Jul 22, 2015	31.08	31.51	30.83	31.46	8,242,046	+0.29(+0.92%)
Jul 21, 2015	31.24	31.61	30.95	31.18	7,188,854	-0.05(-0.17%)
Jul 20, 2015	31.18	31.44	31.12	31.23	7,788,925	+0.18(+0.57%)
Jul 17, 2015	31.03	31.18	30.76	31.05	8,400,485	+0.03(+0.09%)
Jul 16, 2015	30.22	31.03	30.12	31.03	12,982,087	+0.99(+3.30%)
Jul 15, 2015	30.20	30.27	29.87	30.04	7,903,167	-0.11(-0.36%)
Jul 14, 2015	29.81	30.22	29.62	30.14	7,132,287	+0.27(+0.90%)
Jul 13, 2015	29.60	29.94	29.54	29.87	8,894,372	+0.57(+1.95%)
Jul 10, 2015	29.19	29.79	28.96	29.30	8,793,787	+0.58(+2.02%)
Jul 09, 2015	28.64	28.91	28.48	28.72	13,590,216	+0.58(+2.06%)
Jul 08, 2015	28.60	28.67	28.07	28.14	13,794,643	-0.77(-2.66%)
Jul 07, 2015	28.91	29.04	28.26	28.91	10,988,680	-0.10(-0.34%)
Jul 06, 2015	28.98	29.24	28.72	29.01	6,690,764	-0.31(-1.07%)
Jul 02, 2015	29.45	29.32	29.32	29.32	5,284,618	-0.24(-0.82%)
Jul 01, 2015	29.60	29.74	29.38	29.56	8,307,310	+0.42(+1.44%)
Jun 30, 2015	29.14	29.30	28.77	29.14	8,973,298	+0.35(+1.21%)
Jun 29, 2015	29.51	29.52	28.71	28.79	12,518,438	-1.13(-3.79%)
Jun 26, 2015	29.83	29.99	29.56	29.93	15,203,318	+0.25(+0.84%)
Jun 25, 2015	29.68	29.91	29.51	29.68	6,327,246	+0.16(+0.54%)
Jun 24, 2015	29.77	29.90	29.42	29.52	4,511,048	-0.37(-1.22%)
Jun 23, 2015	29.93	30.15	29.79	29.88	6,916,335	+0.10(+0.33%)
Jun 22, 2015	29.44	29.88	29.44	29.79	6,350,180	+0.62(+2.14%)
Jun 19, 2015	29.32	29.47	29.09	29.16	8,565,533	-0.36(-1.21%)
Jun 18, 2015	29.59	29.70	29.09	29.52	11,152,398	+0.00(+0.00%)
Jun 17, 2015	29.79	29.98	29.44	29.52	8,602,108	-0.15(-0.51%)
Jun 16, 2015	29.40	29.77	29.37	29.67	6,759,442	+0.17(+0.57%)
Jun 15, 2015	29.45	29.64	29.11	29.50	6,000,284	-0.28(-0.93%)
Jun 12, 2015	29.76	29.93	29.65	29.78	6,621,326	-0.03(-0.09%)
Jun 11, 2015	29.86	30.10	29.76	29.80	8,331,723	-0.04(-0.12%)
Jun 10, 2015	29.62	29.96	29.53	29.84	8,347,874	+0.37(+1.24%)
Jun 09, 2015	29.45	29.61	29.27	29.47	6,217,041	+0.00(+0.00%)
Jun 08, 2015	29.60	29.88	29.46	29.47	6,635,405	-0.19(-0.63%)
Jun 05, 2015	29.87	29.98	29.35	29.66	15,183,691	+0.87(+3.01%)
Jun 04, 2015	28.57	28.89	28.47	28.79	8,912,155	-0.03(-0.09%)
Jun 03, 2015	28.53	28.96	28.35	28.82	7,551,255	+0.59(+2.09%)
Jun 02, 2015	27.98	28.43	27.76	28.23	5,029,728	+0.17(+0.60%)