Charles Schwab (NY: SCHW )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	14.94	14.98	14.80	14.93	6,823,621	+0.02(+0.12%)
Apr 29, 2013	14.75	14.94	14.74	14.91	5,235,954	+0.18(+1.26%)
Apr 26, 2013	14.75	14.82	14.60	14.72	6,923,772	-0.02(-0.12%)
Apr 25, 2013	14.70	15.05	14.66	14.74	11,285,739	+0.10(+0.66%)
Apr 24, 2013	14.62	14.72	14.45	14.65	11,165,144	+0.04(+0.30%)
Apr 23, 2013	14.48	14.71	14.46	14.60	10,671,464	+0.15(+1.04%)
Apr 22, 2013	14.45	14.51	14.28	14.45	6,811,153	+0.03(+0.18%)
Apr 19, 2013	14.46	14.50	14.33	14.43	7,260,700	+0.00(+0.00%)
Apr 18, 2013	14.50	14.51	14.26	14.43	9,326,875	-0.07(-0.49%)
Apr 17, 2013	14.76	14.76	14.36	14.50	11,515,814	-0.43(-2.89%)
Apr 16, 2013	14.75	14.93	14.58	14.93	10,257,323	+0.30(+2.05%)
Apr 15, 2013	15.07	15.23	14.60	14.63	11,968,594	-0.58(-3.82%)
Apr 12, 2013	15.41	15.42	15.08	15.21	9,342,779	-0.23(-1.48%)
Apr 11, 2013	15.32	15.57	15.29	15.44	9,505,570	+0.13(+0.86%)
Apr 10, 2013	15.01	15.43	15.00	15.31	10,182,711	+0.37(+2.48%)
Apr 09, 2013	14.87	14.99	14.80	14.94	6,389,601	+0.13(+0.89%)
Apr 08, 2013	14.60	14.80	14.53	14.80	7,285,597	+0.24(+1.63%)
Apr 05, 2013	14.51	14.62	14.21	14.57	11,853,208	-0.15(-1.02%)
Apr 04, 2013	14.75	14.79	14.53	14.72	13,095,356	-0.03(-0.18%)
Apr 03, 2013	15.25	15.31	14.65	14.74	13,722,270	-0.49(-3.24%)
Apr 02, 2013	15.09	15.30	15.05	15.24	9,001,863	-0.06(-0.40%)
Apr 01, 2013	15.64	15.75	15.24	15.30	11,144,975	-0.27(-1.75%)
Mar 28, 2013	15.45	15.62	15.38	15.57	8,340,364	+0.17(+1.09%)
Mar 27, 2013	15.42	15.44	15.08	15.40	10,373,065	-0.11(-0.74%)
Mar 26, 2013	15.46	15.57	15.39	15.52	6,753,581	+0.10(+0.63%)
Mar 25, 2013	15.46	15.56	15.36	15.42	7,663,585	-0.02(-0.11%)
Mar 22, 2013	15.41	15.49	15.37	15.44	5,078,934	+0.07(+0.46%)
Mar 21, 2013	15.53	15.65	15.33	15.37	10,013,121	-0.26(-1.63%)
Mar 20, 2013	15.53	15.68	15.52	15.62	7,354,611	+0.18(+1.14%)
Mar 19, 2013	15.57	15.72	15.24	15.45	9,922,717	-0.10(-0.62%)
Mar 18, 2013	15.49	15.66	15.46	15.54	8,195,579	-0.18(-1.12%)
Mar 15, 2013	15.57	15.75	15.55	15.72	18,026,380	-0.11(-0.67%)
Mar 14, 2013	15.84	16.14	15.65	15.83	16,590,677	-0.11(-0.72%)
Mar 13, 2013	15.62	15.94	15.58	15.94	10,597,073	+0.33(+2.09%)
Mar 12, 2013	15.55	15.62	15.46	15.61	10,950,463	+0.03(+0.17%)
Mar 11, 2013	15.55	15.68	15.49	15.59	10,087,320	+0.04(+0.28%)
Mar 08, 2013	15.59	15.79	15.53	15.54	10,584,055	+0.07(+0.45%)
Mar 07, 2013	15.26	15.62	15.21	15.47	12,018,328	+0.20(+1.33%)
Mar 06, 2013	15.05	15.53	15.02	15.27	15,652,754	+0.33(+2.18%)
Mar 05, 2013	14.80	15.05	14.80	14.94	8,307,253	+0.18(+1.19%)
Mar 04, 2013	14.65	14.81	14.55	14.77	13,149,762	+0.33(+2.32%)
Mar 01, 2013	14.28	14.49	14.08	14.43	10,126,983	+0.14(+0.99%)
Feb 28, 2013	14.39	14.44	14.29	14.29	12,757,595	-0.15(-1.04%)
Feb 27, 2013	14.28	14.50	14.21	14.44	11,181,962	+0.18(+1.23%)
Feb 26, 2013	14.29	14.50	14.05	14.27	16,937,768	-0.10(-0.67%)
Feb 25, 2013	14.82	14.89	14.34	14.36	14,922,660	-0.36(-2.45%)
Feb 22, 2013	14.50	14.73	14.48	14.72	6,860,389	+0.32(+2.20%)
Feb 21, 2013	14.67	14.68	14.34	14.41	10,978,718	-0.28(-1.92%)
Feb 20, 2013	15.02	15.02	14.69	14.69	7,330,169	-0.36(-2.40%)
Feb 19, 2013	14.91	15.05	14.87	15.05	9,070,577	+0.18(+1.18%)
Feb 15, 2013	14.93	14.94	14.77	14.87	9,397,169	-0.02(-0.12%)
Feb 14, 2013	14.83	14.93	14.73	14.89	7,283,355	+0.00(+0.00%)
Feb 13, 2013	14.90	15.02	14.80	14.89	6,841,998	+0.05(+0.36%)
Feb 12, 2013	14.72	14.91	14.72	14.84	7,670,880	+0.11(+0.78%)
Feb 11, 2013	14.52	14.86	14.50	14.72	11,976,780	-0.14(-0.95%)
Feb 08, 2013	15.12	15.16	14.80	14.87	17,197,192	-0.19(-1.29%)
Feb 07, 2013	14.75	15.32	14.51	15.06	38,445,792	+0.28(+1.91%)
Feb 06, 2013	14.53	14.80	14.47	14.78	13,581,265	+0.35(+2.44%)
Feb 04, 2013	14.58	14.58	14.39	14.43	12,969,310	-0.32(-2.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.