Charles Schwab Corp NYSE:SCHW Historical Prices

Below are the 8000 trading days of historical prices for SCHW.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	SCHW	Mon, Mar 4, 2024	66.64	68.17	66.62	67.97
7999	NYSE	SCHW	Fri, Mar 1, 2024	66.62	66.92	65.70	66.47
7998	NYSE	SCHW	Thu, Feb 29, 2024	66.02	66.84	65.87	66.78
7997	NYSE	SCHW	Wed, Feb 28, 2024	65.18	66.07	64.89	65.65
7996	NYSE	SCHW	Tue, Feb 27, 2024	64.54	65.41	64.49	65.35
7995	NYSE	SCHW	Mon, Feb 26, 2024	64.44	65.16	64.28	64.40
7994	NYSE	SCHW	Fri, Feb 23, 2024	64.55	65.15	64.30	64.44
7993	NYSE	SCHW	Thu, Feb 22, 2024	64.71	65.19	64.34	64.63
7992	NYSE	SCHW	Wed, Feb 21, 2024	63.37	64.18	62.90	64.13
7991	NYSE	SCHW	Tue, Feb 20, 2024	63.93	64.38	63.38	63.58
7990	NYSE	SCHW	Fri, Feb 16, 2024	64.44	64.90	63.87	64.40
7989	NYSE	SCHW	Thu, Feb 15, 2024	63.26	65.25	63.20	64.63
7988	NYSE	SCHW	Wed, Feb 14, 2024	63.16	63.40	62.16	63.03
7987	NYSE	SCHW	Tue, Feb 13, 2024	63.65	63.92	61.68	62.71
7986	NYSE	SCHW	Mon, Feb 12, 2024	63.31	65.12	63.31	64.50
7985	NYSE	SCHW	Fri, Feb 9, 2024	62.52	63.41	62.35	63.37
7984	NYSE	SCHW	Thu, Feb 8, 2024	62.24	62.91	61.91	62.47
7983	NYSE	SCHW	Wed, Feb 7, 2024	62.07	62.78	61.68	62.18
7982	NYSE	SCHW	Tue, Feb 6, 2024	62.36	62.88	61.67	61.89
7981	NYSE	SCHW	Mon, Feb 5, 2024	62.50	62.76	61.48	62.37
7980	NYSE	SCHW	Fri, Feb 2, 2024	62.00	63.32	61.54	62.94
7979	NYSE	SCHW	Thu, Feb 1, 2024	62.92	63.38	61.17	62.27
7978	NYSE	SCHW	Wed, Jan 31, 2024	63.67	64.17	62.89	62.92
7977	NYSE	SCHW	Tue, Jan 30, 2024	63.58	64.48	63.37	64.38
7976	NYSE	SCHW	Mon, Jan 29, 2024	63.68	64.08	63.38	63.94
7975	NYSE	SCHW	Fri, Jan 26, 2024	63.95	64.73	63.74	64.04
7974	NYSE	SCHW	Thu, Jan 25, 2024	63.94	64.05	63.14	63.71
7973	NYSE	SCHW	Wed, Jan 24, 2024	64.50	64.69	63.43	63.48
7972	NYSE	SCHW	Tue, Jan 23, 2024	64.00	64.29	63.44	63.92
7971	NYSE	SCHW	Mon, Jan 22, 2024	63.85	64.54	63.29	63.63
7970	NYSE	SCHW	Fri, Jan 19, 2024	63.03	63.80	61.90	63.78
7969	NYSE	SCHW	Thu, Jan 18, 2024	63.23	63.23	61.93	62.72
7968	NYSE	SCHW	Wed, Jan 17, 2024	60.93	63.87	59.67	63.45
7967	NYSE	SCHW	Tue, Jan 16, 2024	64.30	64.88	63.75	64.31
7966	NYSE	SCHW	Fri, Jan 12, 2024	65.65	66.05	64.47	65.23
7965	NYSE	SCHW	Thu, Jan 11, 2024	65.49	65.67	64.82	65.26
7964	NYSE	SCHW	Wed, Jan 10, 2024	65.86	66.33	65.50	65.82
7963	NYSE	SCHW	Tue, Jan 9, 2024	67.00	67.36	66.61	66.75
7962	NYSE	SCHW	Mon, Jan 8, 2024	67.00	68.16	66.52	67.80
7961	NYSE	SCHW	Fri, Jan 5, 2024	66.91	68.04	66.62	67.23
7960	NYSE	SCHW	Thu, Jan 4, 2024	66.74	67.93	66.43	66.89
7959	NYSE	SCHW	Wed, Jan 3, 2024	67.05	67.62	66.30	67.05
7958	NYSE	SCHW	Tue, Jan 2, 2024	68.13	69.19	67.55	69.10
7957	NYSE	SCHW	Fri, Dec 29, 2023	69.65	69.70	68.73	68.80
7956	NYSE	SCHW	Thu, Dec 28, 2023	69.32	69.84	69.26	69.55
7955	NYSE	SCHW	Wed, Dec 27, 2023	68.79	69.37	68.42	69.27
7954	NYSE	SCHW	Tue, Dec 26, 2023	68.40	69.20	68.27	68.95
7953	NYSE	SCHW	Fri, Dec 22, 2023	68.25	69.13	68.03	68.58
7952	NYSE	SCHW	Thu, Dec 21, 2023	67.62	68.55	67.34	68.18
7951	NYSE	SCHW	Wed, Dec 20, 2023	69.18	71.00	67.06	67.12
7950	NYSE	SCHW	Tue, Dec 19, 2023	69.26	69.85	68.87	69.74
7949	NYSE	SCHW	Mon, Dec 18, 2023	71.13	71.34	69.22	69.31
7948	NYSE	SCHW	Fri, Dec 15, 2023	70.67	71.40	70.10	70.98
7947	NYSE	SCHW	Thu, Dec 14, 2023	67.71	71.17	67.71	70.94
7946	NYSE	SCHW	Wed, Dec 13, 2023	64.74	66.41	64.30	66.30
7945	NYSE	SCHW	Tue, Dec 12, 2023	64.03	64.63	63.59	64.57
7944	NYSE	SCHW	Mon, Dec 11, 2023	63.95	64.37	63.64	64.02
7943	NYSE	SCHW	Fri, Dec 8, 2023	63.00	64.33	62.86	64.07
7942	NYSE	SCHW	Thu, Dec 7, 2023	62.69	63.04	62.08	62.96
7941	NYSE	SCHW	Wed, Dec 6, 2023	62.89	63.62	62.09	62.16
7940	NYSE	SCHW	Tue, Dec 5, 2023	62.31	62.39	61.52	62.23
7939	NYSE	SCHW	Mon, Dec 4, 2023	62.50	63.35	62.30	62.64
7938	NYSE	SCHW	Fri, Dec 1, 2023	60.87	63.17	60.36	63.16
7937	NYSE	SCHW	Thu, Nov 30, 2023	59.66	61.80	59.61	61.32
7936	NYSE	SCHW	Wed, Nov 29, 2023	56.00	59.93	56.00	59.61
7935	NYSE	SCHW	Tue, Nov 28, 2023	55.97	56.60	55.59	55.81
7934	NYSE	SCHW	Mon, Nov 27, 2023	56.00	56.34	55.78	56.00
7933	NYSE	SCHW	Fri, Nov 24, 2023	56.09	56.47	55.80	56.43
7932	NYSE	SCHW	Wed, Nov 22, 2023	56.32	56.48	55.42	55.93
7931	NYSE	SCHW	Tue, Nov 21, 2023	56.39	56.45	55.90	55.99
7930	NYSE	SCHW	Mon, Nov 20, 2023	56.69	56.97	56.04	56.56
7929	NYSE	SCHW	Fri, Nov 17, 2023	56.41	56.80	55.85	56.78
7928	NYSE	SCHW	Thu, Nov 16, 2023	56.02	56.12	55.09	55.67
7927	NYSE	SCHW	Wed, Nov 15, 2023	55.30	56.79	55.27	56.08
7926	NYSE	SCHW	Tue, Nov 14, 2023	55.60	55.94	54.24	54.79
7925	NYSE	SCHW	Mon, Nov 13, 2023	53.98	54.61	53.60	53.96
7924	NYSE	SCHW	Fri, Nov 10, 2023	54.65	54.65	53.49	54.41
7923	NYSE	SCHW	Thu, Nov 9, 2023	55.00	55.15	53.96	54.16
7922	NYSE	SCHW	Wed, Nov 8, 2023	55.23	55.34	54.63	54.65
7921	NYSE	SCHW	Tue, Nov 7, 2023	55.51	55.87	54.41	55.23
7920	NYSE	SCHW	Mon, Nov 6, 2023	55.97	56.20	54.58	55.62
7919	NYSE	SCHW	Fri, Nov 3, 2023	56.41	56.84	55.47	55.83
7918	NYSE	SCHW	Thu, Nov 2, 2023	53.58	55.09	53.51	54.93
7917	NYSE	SCHW	Wed, Nov 1, 2023	52.06	53.52	51.86	52.82
7916	NYSE	SCHW	Tue, Oct 31, 2023	50.88	52.17	50.30	52.04
7915	NYSE	SCHW	Mon, Oct 30, 2023	50.72	51.11	49.71	50.75
7914	NYSE	SCHW	Fri, Oct 27, 2023	51.04	51.39	49.90	50.12
7913	NYSE	SCHW	Thu, Oct 26, 2023	49.19	51.83	49.16	51.43
7912	NYSE	SCHW	Wed, Oct 25, 2023	49.49	49.61	48.66	49.37
7911	NYSE	SCHW	Tue, Oct 24, 2023	49.73	50.17	49.28	49.83
7910	NYSE	SCHW	Mon, Oct 23, 2023	50.70	50.91	49.28	49.33
7909	NYSE	SCHW	Fri, Oct 20, 2023	51.50	51.85	50.53	50.87
7908	NYSE	SCHW	Thu, Oct 19, 2023	52.10	52.50	51.58	51.90
7907	NYSE	SCHW	Wed, Oct 18, 2023	53.50	53.91	51.66	51.84
7906	NYSE	SCHW	Tue, Oct 17, 2023	53.25	54.31	52.07	53.69
7905	NYSE	SCHW	Mon, Oct 16, 2023	50.61	54.60	50.33	53.72
7904	NYSE	SCHW	Fri, Oct 13, 2023	52.01	52.24	51.08	51.33
7903	NYSE	SCHW	Thu, Oct 12, 2023	52.03	52.13	50.77	51.51
7902	NYSE	SCHW	Wed, Oct 11, 2023	51.87	52.49	51.12	51.91
7901	NYSE	SCHW	Tue, Oct 10, 2023	52.16	52.59	51.71	51.78
7900	NYSE	SCHW	Mon, Oct 9, 2023	50.86	51.78	50.84	51.75
7899	NYSE	SCHW	Fri, Oct 6, 2023	50.54	51.85	49.66	51.52
7898	NYSE	SCHW	Thu, Oct 5, 2023	51.11	51.41	50.02	51.06
7897	NYSE	SCHW	Wed, Oct 4, 2023	51.26	51.58	50.74	51.41
7896	NYSE	SCHW	Tue, Oct 3, 2023	52.93	53.01	50.75	51.30
7895	NYSE	SCHW	Mon, Oct 2, 2023	54.74	54.96	53.27	53.55
7894	NYSE	SCHW	Fri, Sep 29, 2023	55.10	55.81	54.64	54.90
7893	NYSE	SCHW	Thu, Sep 28, 2023	54.52	54.78	53.91	54.55
7892	NYSE	SCHW	Wed, Sep 27, 2023	54.43	55.23	54.12	54.38
7891	NYSE	SCHW	Tue, Sep 26, 2023	54.74	54.98	53.53	54.20
7890	NYSE	SCHW	Mon, Sep 25, 2023	54.96	55.53	54.56	55.35
7889	NYSE	SCHW	Fri, Sep 22, 2023	56.00	56.20	55.12	55.15
7888	NYSE	SCHW	Thu, Sep 21, 2023	56.24	56.85	55.95	56.01
7887	NYSE	SCHW	Wed, Sep 20, 2023	57.91	58.39	56.63	56.67
7886	NYSE	SCHW	Tue, Sep 19, 2023	57.84	58.20	57.39	57.73
7885	NYSE	SCHW	Mon, Sep 18, 2023	57.99	58.25	56.94	57.86
7884	NYSE	SCHW	Fri, Sep 15, 2023	58.00	58.62	56.82	58.22
7883	NYSE	SCHW	Thu, Sep 14, 2023	59.35	59.93	59.07	59.76
7882	NYSE	SCHW	Wed, Sep 13, 2023	60.80	60.98	57.90	58.73
7881	NYSE	SCHW	Tue, Sep 12, 2023	59.91	61.15	59.81	60.52
7880	NYSE	SCHW	Mon, Sep 11, 2023	59.89	60.59	59.62	59.82
7879	NYSE	SCHW	Fri, Sep 8, 2023	57.63	59.43	57.58	59.33
7878	NYSE	SCHW	Thu, Sep 7, 2023	58.25	58.60	57.62	57.82
7877	NYSE	SCHW	Wed, Sep 6, 2023	58.97	59.30	57.67	58.27
7876	NYSE	SCHW	Tue, Sep 5, 2023	60.70	60.96	59.63	59.68
7875	NYSE	SCHW	Fri, Sep 1, 2023	59.57	60.86	59.50	60.50
7874	NYSE	SCHW	Thu, Aug 31, 2023	59.78	59.85	59.03	59.15
7873	NYSE	SCHW	Wed, Aug 30, 2023	59.61	60.26	59.29	59.78
7872	NYSE	SCHW	Tue, Aug 29, 2023	59.12	59.90	58.50	59.45
7871	NYSE	SCHW	Mon, Aug 28, 2023	58.52	59.17	58.47	59.05
7870	NYSE	SCHW	Fri, Aug 25, 2023	58.23	58.55	57.58	58.15
7869	NYSE	SCHW	Thu, Aug 24, 2023	58.00	58.69	57.39	57.84
7868	NYSE	SCHW	Wed, Aug 23, 2023	56.45	58.12	56.35	58.02
7867	NYSE	SCHW	Tue, Aug 22, 2023	59.70	59.70	56.26	56.46
7866	NYSE	SCHW	Mon, Aug 21, 2023	59.54	59.69	58.67	59.40
7865	NYSE	SCHW	Fri, Aug 18, 2023	59.09	59.85	58.96	59.52
7864	NYSE	SCHW	Thu, Aug 17, 2023	60.30	60.64	59.64	59.77
7863	NYSE	SCHW	Wed, Aug 16, 2023	60.51	61.04	60.37	60.45
7862	NYSE	SCHW	Tue, Aug 15, 2023	61.00	61.36	60.38	60.97
7861	NYSE	SCHW	Mon, Aug 14, 2023	63.73	63.77	61.54	61.78
7860	NYSE	SCHW	Fri, Aug 11, 2023	64.24	64.88	63.94	64.08
7859	NYSE	SCHW	Thu, Aug 10, 2023	65.24	65.90	64.50	64.54
7858	NYSE	SCHW	Wed, Aug 9, 2023	65.40	65.94	64.85	65.04
7857	NYSE	SCHW	Tue, Aug 8, 2023	64.78	65.69	63.86	65.52
7856	NYSE	SCHW	Mon, Aug 7, 2023	65.37	66.07	65.20	65.97
7855	NYSE	SCHW	Fri, Aug 4, 2023	65.81	65.95	64.72	64.92
7854	NYSE	SCHW	Thu, Aug 3, 2023	65.06	66.26	65.00	65.87
7853	NYSE	SCHW	Wed, Aug 2, 2023	65.13	65.59	64.83	65.34
7852	NYSE	SCHW	Tue, Aug 1, 2023	65.74	65.94	65.38	65.72
7851	NYSE	SCHW	Mon, Jul 31, 2023	66.12	66.21	65.23	66.10
7850	NYSE	SCHW	Fri, Jul 28, 2023	66.10	66.57	65.71	65.96
7849	NYSE	SCHW	Thu, Jul 27, 2023	66.45	67.52	65.58	65.82
7848	NYSE	SCHW	Wed, Jul 26, 2023	65.68	67.07	65.65	66.62
7847	NYSE	SCHW	Tue, Jul 25, 2023	66.20	66.67	65.15	65.44
7846	NYSE	SCHW	Mon, Jul 24, 2023	66.69	67.34	66.34	66.56
7845	NYSE	SCHW	Fri, Jul 21, 2023	68.19	68.26	66.46	66.48
7844	NYSE	SCHW	Thu, Jul 20, 2023	65.97	67.98	65.78	67.94
7843	NYSE	SCHW	Wed, Jul 19, 2023	67.87	68.80	66.02	66.04
7842	NYSE	SCHW	Tue, Jul 18, 2023	64.65	66.95	64.00	66.01
7841	NYSE	SCHW	Mon, Jul 17, 2023	58.38	59.34	58.10	58.64
7840	NYSE	SCHW	Fri, Jul 14, 2023	60.26	60.27	58.48	58.52
7839	NYSE	SCHW	Thu, Jul 13, 2023	58.74	59.98	58.70	59.93
7838	NYSE	SCHW	Wed, Jul 12, 2023	58.20	58.80	58.00	58.41
7837	NYSE	SCHW	Tue, Jul 11, 2023	58.00	58.13	57.38	57.58
7836	NYSE	SCHW	Mon, Jul 10, 2023	57.75	57.99	57.09	57.83
7835	NYSE	SCHW	Fri, Jul 7, 2023	55.81	57.40	55.73	56.79
7834	NYSE	SCHW	Thu, Jul 6, 2023	56.17	56.50	55.44	55.96
7833	NYSE	SCHW	Wed, Jul 5, 2023	57.38	57.56	56.57	56.69
7832	NYSE	SCHW	Mon, Jul 3, 2023	56.64	58.10	56.64	57.72
7831	NYSE	SCHW	Fri, Jun 30, 2023	57.55	57.82	56.07	56.68
7830	NYSE	SCHW	Thu, Jun 29, 2023	56.82	57.35	56.49	57.14
7829	NYSE	SCHW	Wed, Jun 28, 2023	55.46	55.81	55.04	55.78
7828	NYSE	SCHW	Tue, Jun 27, 2023	53.74	55.40	53.07	55.22
7827	NYSE	SCHW	Mon, Jun 26, 2023	53.31	53.64	52.97	53.41
7826	NYSE	SCHW	Fri, Jun 23, 2023	52.70	53.36	52.51	53.17
7825	NYSE	SCHW	Thu, Jun 22, 2023	53.95	53.98	52.75	53.21
7824	NYSE	SCHW	Wed, Jun 21, 2023	53.80	54.12	53.41	53.97
7823	NYSE	SCHW	Tue, Jun 20, 2023	53.99	54.14	53.41	53.93
7822	NYSE	SCHW	Fri, Jun 16, 2023	55.89	55.89	54.27	54.40
7821	NYSE	SCHW	Thu, Jun 15, 2023	54.13	55.60	53.95	55.51
7820	NYSE	SCHW	Wed, Jun 14, 2023	54.20	55.34	53.71	54.35
7819	NYSE	SCHW	Tue, Jun 13, 2023	54.00	55.12	53.83	54.75
7818	NYSE	SCHW	Mon, Jun 12, 2023	54.95	55.04	53.11	53.97
7817	NYSE	SCHW	Fri, Jun 9, 2023	55.14	55.33	54.72	55.00
7816	NYSE	SCHW	Thu, Jun 8, 2023	55.46	55.60	53.91	55.03
7815	NYSE	SCHW	Wed, Jun 7, 2023	54.98	56.12	54.34	55.63
7814	NYSE	SCHW	Tue, Jun 6, 2023	53.84	54.68	53.69	54.61
7813	NYSE	SCHW	Mon, Jun 5, 2023	54.40	54.59	53.45	54.37
7812	NYSE	SCHW	Fri, Jun 2, 2023	53.15	54.67	53.15	54.37
7811	NYSE	SCHW	Thu, Jun 1, 2023	53.25	53.31	52.37	52.70
7810	NYSE	SCHW	Wed, May 31, 2023	53.38	53.55	52.47	52.69
7809	NYSE	SCHW	Tue, May 30, 2023	54.00	54.35	53.19	53.84
7808	NYSE	SCHW	Fri, May 26, 2023	54.22	54.50	53.38	53.67
7807	NYSE	SCHW	Thu, May 25, 2023	51.90	54.27	51.71	54.24
7806	NYSE	SCHW	Wed, May 24, 2023	52.27	52.65	51.94	52.08
7805	NYSE	SCHW	Tue, May 23, 2023	52.22	53.35	52.16	52.79
7804	NYSE	SCHW	Mon, May 22, 2023	52.00	52.14	51.26	51.97
7803	NYSE	SCHW	Fri, May 19, 2023	52.13	52.22	51.12	51.67
7802	NYSE	SCHW	Thu, May 18, 2023	51.96	52.15	51.00	51.75
7801	NYSE	SCHW	Wed, May 17, 2023	50.71	52.17	50.07	51.82
7800	NYSE	SCHW	Tue, May 16, 2023	50.67	51.20	50.08	50.09
7799	NYSE	SCHW	Mon, May 15, 2023	50.51	51.80	50.20	50.94
7798	NYSE	SCHW	Fri, May 12, 2023	48.70	49.79	48.32	48.94
7797	NYSE	SCHW	Thu, May 11, 2023	47.15	47.78	46.55	47.73
7796	NYSE	SCHW	Wed, May 10, 2023	48.64	48.72	47.20	47.30
7795	NYSE	SCHW	Tue, May 9, 2023	47.54	48.28	47.11	47.94
7794	NYSE	SCHW	Mon, May 8, 2023	49.98	50.26	47.50	47.63
7793	NYSE	SCHW	Fri, May 5, 2023	49.10	50.28	48.57	49.24
7792	NYSE	SCHW	Thu, May 4, 2023	47.18	47.60	45.65	47.37
7791	NYSE	SCHW	Wed, May 3, 2023	50.38	50.59	47.75	48.03
7790	NYSE	SCHW	Tue, May 2, 2023	51.60	51.70	49.05	50.10
7789	NYSE	SCHW	Mon, May 1, 2023	52.11	53.08	51.40	51.81
7788	NYSE	SCHW	Fri, Apr 28, 2023	51.16	52.43	50.80	52.24
7787	NYSE	SCHW	Thu, Apr 27, 2023	50.73	52.30	50.36	51.73
7786	NYSE	SCHW	Wed, Apr 26, 2023	50.52	51.27	50.30	50.60
7785	NYSE	SCHW	Tue, Apr 25, 2023	52.63	52.84	50.86	51.03
7784	NYSE	SCHW	Mon, Apr 24, 2023	53.65	54.22	53.01	53.12
7783	NYSE	SCHW	Fri, Apr 21, 2023	54.26	54.31	53.10	53.80
7782	NYSE	SCHW	Thu, Apr 20, 2023	54.56	55.88	53.75	54.00
7781	NYSE	SCHW	Wed, Apr 19, 2023	54.00	56.27	53.99	55.55
7780	NYSE	SCHW	Tue, Apr 18, 2023	52.50	54.25	52.28	54.00
7779	NYSE	SCHW	Mon, Apr 17, 2023	49.50	52.82	49.00	52.77
7778	NYSE	SCHW	Fri, Apr 14, 2023	52.16	52.28	50.12	50.77
7777	NYSE	SCHW	Thu, Apr 13, 2023	51.62	51.95	51.30	51.49
7776	NYSE	SCHW	Wed, Apr 12, 2023	52.07	52.78	51.27	51.92
7775	NYSE	SCHW	Tue, Apr 11, 2023	51.55	52.29	51.23	51.71
7774	NYSE	SCHW	Mon, Apr 10, 2023	49.51	52.17	49.49	51.72
7773	NYSE	SCHW	Thu, Apr 6, 2023	48.80	49.74	48.57	49.35
7772	NYSE	SCHW	Wed, Apr 5, 2023	49.07	49.42	48.36	48.87
7771	NYSE	SCHW	Tue, Apr 4, 2023	51.65	51.94	49.89	50.00
7770	NYSE	SCHW	Mon, Apr 3, 2023	52.78	53.59	51.54	51.57
7769	NYSE	SCHW	Fri, Mar 31, 2023	52.45	52.65	50.76	52.38
7768	NYSE	SCHW	Thu, Mar 30, 2023	53.77	54.17	51.87	52.47
7767	NYSE	SCHW	Wed, Mar 29, 2023	53.97	55.24	53.09	55.21
7766	NYSE	SCHW	Tue, Mar 28, 2023	54.34	54.54	52.97	53.85
7765	NYSE	SCHW	Mon, Mar 27, 2023	54.82	55.30	54.10	54.86
7764	NYSE	SCHW	Fri, Mar 24, 2023	52.09	54.11	51.11	53.26
7763	NYSE	SCHW	Thu, Mar 23, 2023	56.15	56.89	52.80	52.89
7762	NYSE	SCHW	Wed, Mar 22, 2023	59.06	59.29	56.25	56.26
7761	NYSE	SCHW	Tue, Mar 21, 2023	58.50	60.00	57.32	59.47
7760	NYSE	SCHW	Mon, Mar 20, 2023	58.56	59.97	55.95	56.11
7759	NYSE	SCHW	Fri, Mar 17, 2023	56.53	57.31	53.76	56.41
7758	NYSE	SCHW	Thu, Mar 16, 2023	58.41	60.00	55.84	57.88
7757	NYSE	SCHW	Wed, Mar 15, 2023	57.05	59.98	54.54	59.55
7756	NYSE	SCHW	Tue, Mar 14, 2023	59.29	61.11	55.00	56.68
7755	NYSE	SCHW	Mon, Mar 13, 2023	51.76	54.90	45.00	51.91
7754	NYSE	SCHW	Fri, Mar 10, 2023	65.66	65.66	57.31	58.70
7753	NYSE	SCHW	Thu, Mar 9, 2023	72.61	73.16	64.36	66.47
7752	NYSE	SCHW	Wed, Mar 8, 2023	74.90	76.47	74.81	76.20
7751	NYSE	SCHW	Tue, Mar 7, 2023	76.40	76.64	74.88	74.95
7750	NYSE	SCHW	Mon, Mar 6, 2023	76.64	77.32	75.94	76.60
7749	NYSE	SCHW	Fri, Mar 3, 2023	76.37	77.81	76.00	77.41
7748	NYSE	SCHW	Thu, Mar 2, 2023	76.86	77.50	75.43	76.09
7747	NYSE	SCHW	Wed, Mar 1, 2023	77.72	78.18	76.31	77.41
7746	NYSE	SCHW	Tue, Feb 28, 2023	78.16	78.80	77.34	77.92
7745	NYSE	SCHW	Mon, Feb 27, 2023	81.12	81.32	77.73	77.88
7744	NYSE	SCHW	Fri, Feb 24, 2023	78.80	80.81	78.61	80.60
7743	NYSE	SCHW	Thu, Feb 23, 2023	80.33	80.55	78.68	78.97
7742	NYSE	SCHW	Wed, Feb 22, 2023	79.67	80.18	79.09	80.00
7741	NYSE	SCHW	Tue, Feb 21, 2023	79.67	80.63	79.60	79.90
7740	NYSE	SCHW	Fri, Feb 17, 2023	79.97	80.95	79.87	80.32
7739	NYSE	SCHW	Thu, Feb 16, 2023	79.57	81.10	79.36	80.34
7738	NYSE	SCHW	Wed, Feb 15, 2023	80.37	81.18	80.00	80.48
7737	NYSE	SCHW	Tue, Feb 14, 2023	81.00	81.56	80.37	80.77
7736	NYSE	SCHW	Mon, Feb 13, 2023	80.50	81.36	80.39	80.42
7735	NYSE	SCHW	Fri, Feb 10, 2023	79.60	80.74	79.42	80.46
7734	NYSE	SCHW	Thu, Feb 9, 2023	80.38	80.85	78.92	79.58
7733	NYSE	SCHW	Wed, Feb 8, 2023	80.09	81.96	80.09	80.36
7732	NYSE	SCHW	Tue, Feb 7, 2023	79.13	81.55	79.00	81.19
7731	NYSE	SCHW	Mon, Feb 6, 2023	78.95	80.66	78.90	79.86
7730	NYSE	SCHW	Fri, Feb 3, 2023	76.76	80.19	76.74	79.02
7729	NYSE	SCHW	Thu, Feb 2, 2023	78.29	78.41	75.72	76.62
7728	NYSE	SCHW	Wed, Feb 1, 2023	77.09	79.11	77.09	78.25
7727	NYSE	SCHW	Tue, Jan 31, 2023	75.48	77.47	75.37	77.42
7726	NYSE	SCHW	Mon, Jan 30, 2023	74.33	76.35	73.57	75.50
7725	NYSE	SCHW	Fri, Jan 27, 2023	78.41	79.09	74.12	74.69
7724	NYSE	SCHW	Thu, Jan 26, 2023	79.55	79.66	77.75	78.05
7723	NYSE	SCHW	Wed, Jan 25, 2023	78.12	79.59	78.09	79.21
7722	NYSE	SCHW	Tue, Jan 24, 2023	77.18	79.76	77.18	79.25
7721	NYSE	SCHW	Mon, Jan 23, 2023	76.51	77.90	76.51	77.73
7720	NYSE	SCHW	Fri, Jan 20, 2023	76.70	78.04	76.47	77.03
7719	NYSE	SCHW	Thu, Jan 19, 2023	77.97	78.40	75.47	76.32
7718	NYSE	SCHW	Wed, Jan 18, 2023	81.50	81.86	79.34	81.38
7717	NYSE	SCHW	Tue, Jan 17, 2023	82.75	84.51	81.88	83.49
7716	NYSE	SCHW	Fri, Jan 13, 2023	82.76	83.18	81.54	82.98
7715	NYSE	SCHW	Thu, Jan 12, 2023	83.64	84.04	82.72	83.48
7714	NYSE	SCHW	Wed, Jan 11, 2023	85.55	85.91	83.09	83.42
7713	NYSE	SCHW	Tue, Jan 10, 2023	85.43	85.92	84.97	85.62
7712	NYSE	SCHW	Mon, Jan 9, 2023	85.00	86.63	84.84	85.43
7711	NYSE	SCHW	Fri, Jan 6, 2023	84.01	84.97	83.21	84.54
7710	NYSE	SCHW	Thu, Jan 5, 2023	82.90	83.60	82.20	83.11
7709	NYSE	SCHW	Wed, Jan 4, 2023	83.19	83.73	82.21	83.35
7708	NYSE	SCHW	Tue, Jan 3, 2023	83.57	83.85	81.24	81.94
7707	NYSE	SCHW	Fri, Dec 30, 2022	82.22	83.38	82.00	83.26
7706	NYSE	SCHW	Thu, Dec 29, 2022	82.75	82.97	82.24	82.66
7705	NYSE	SCHW	Wed, Dec 28, 2022	82.37	82.99	81.94	82.35
7704	NYSE	SCHW	Tue, Dec 27, 2022	82.11	82.77	81.71	82.22
7703	NYSE	SCHW	Fri, Dec 23, 2022	80.78	82.15	80.26	81.77
7702	NYSE	SCHW	Thu, Dec 22, 2022	81.11	81.44	79.84	80.80
7701	NYSE	SCHW	Wed, Dec 21, 2022	80.56	81.70	80.52	81.25
7700	NYSE	SCHW	Tue, Dec 20, 2022	78.76	80.17	78.41	79.56
7699	NYSE	SCHW	Mon, Dec 19, 2022	78.25	79.54	78.02	78.26
7698	NYSE	SCHW	Fri, Dec 16, 2022	76.67	78.56	76.55	78.19
7697	NYSE	SCHW	Thu, Dec 15, 2022	76.72	77.32	75.98	77.06
7696	NYSE	SCHW	Wed, Dec 14, 2022	77.50	79.01	77.01	77.32
7695	NYSE	SCHW	Tue, Dec 13, 2022	82.03	82.29	77.30	77.75
7694	NYSE	SCHW	Mon, Dec 12, 2022	79.60	80.55	79.51	80.29
7693	NYSE	SCHW	Fri, Dec 9, 2022	79.92	80.30	79.73	79.82
7692	NYSE	SCHW	Thu, Dec 8, 2022	80.82	80.85	79.84	80.25
7691	NYSE	SCHW	Wed, Dec 7, 2022	80.14	81.26	79.99	80.19
7690	NYSE	SCHW	Tue, Dec 6, 2022	80.98	81.81	80.04	80.59
7689	NYSE	SCHW	Mon, Dec 5, 2022	81.72	81.99	80.39	81.24
7688	NYSE	SCHW	Fri, Dec 2, 2022	81.28	82.54	80.73	82.46
7687	NYSE	SCHW	Thu, Dec 1, 2022	82.58	82.67	80.75	81.73
7686	NYSE	SCHW	Wed, Nov 30, 2022	80.04	82.66	79.57	82.54
7685	NYSE	SCHW	Tue, Nov 29, 2022	79.81	80.83	79.81	80.39
7684	NYSE	SCHW	Mon, Nov 28, 2022	80.92	81.27	79.75	79.83
7683	NYSE	SCHW	Fri, Nov 25, 2022	81.64	81.78	80.88	81.61
7682	NYSE	SCHW	Wed, Nov 23, 2022	81.78	82.39	81.26	81.41
7681	NYSE	SCHW	Tue, Nov 22, 2022	80.78	82.21	80.66	81.26
7680	NYSE	SCHW	Mon, Nov 21, 2022	79.93	80.30	79.47	80.00
7679	NYSE	SCHW	Fri, Nov 18, 2022	78.97	80.23	78.84	79.81
7678	NYSE	SCHW	Thu, Nov 17, 2022	76.36	78.04	76.00	77.90
7677	NYSE	SCHW	Wed, Nov 16, 2022	78.02	78.36	77.38	77.41
7676	NYSE	SCHW	Tue, Nov 15, 2022	77.44	78.95	77.20	78.30
7675	NYSE	SCHW	Mon, Nov 14, 2022	77.13	77.47	75.62	76.47
7674	NYSE	SCHW	Fri, Nov 11, 2022	79.94	80.19	77.51	78.36
7673	NYSE	SCHW	Thu, Nov 10, 2022	80.44	80.96	76.06	78.56
7672	NYSE	SCHW	Wed, Nov 9, 2022	79.41	79.70	78.13	78.27
7671	NYSE	SCHW	Tue, Nov 8, 2022	80.00	80.36	79.00	79.41
7670	NYSE	SCHW	Mon, Nov 7, 2022	79.36	79.68	78.22	79.65
7669	NYSE	SCHW	Fri, Nov 4, 2022	79.99	80.86	78.89	79.05
7668	NYSE	SCHW	Thu, Nov 3, 2022	78.22	80.04	77.59	78.95
7667	NYSE	SCHW	Wed, Nov 2, 2022	79.72	80.64	78.36	78.93
7666	NYSE	SCHW	Tue, Nov 1, 2022	80.08	81.08	79.43	79.89
7665	NYSE	SCHW	Mon, Oct 31, 2022	79.89	80.48	78.97	79.67
7664	NYSE	SCHW	Fri, Oct 28, 2022	78.64	80.69	78.08	80.19
7663	NYSE	SCHW	Thu, Oct 27, 2022	73.47	77.78	73.31	77.33
7662	NYSE	SCHW	Wed, Oct 26, 2022	72.60	74.31	72.60	72.95
7661	NYSE	SCHW	Tue, Oct 25, 2022	70.94	72.68	70.64	72.46
7660	NYSE	SCHW	Mon, Oct 24, 2022	70.31	71.29	69.52	70.70
7659	NYSE	SCHW	Fri, Oct 21, 2022	68.26	70.35	67.77	70.32
7658	NYSE	SCHW	Thu, Oct 20, 2022	68.66	69.98	67.83	68.00
7657	NYSE	SCHW	Wed, Oct 19, 2022	68.21	69.62	68.20	68.71
7656	NYSE	SCHW	Tue, Oct 18, 2022	69.64	70.94	68.27	68.61
7655	NYSE	SCHW	Mon, Oct 17, 2022	70.57	70.57	65.39	67.43
7654	NYSE	SCHW	Fri, Oct 14, 2022	74.32	75.00	68.46	68.98
7653	NYSE	SCHW	Thu, Oct 13, 2022	70.32	74.58	70.09	74.07
7652	NYSE	SCHW	Wed, Oct 12, 2022	71.71	72.67	70.74	71.89
7651	NYSE	SCHW	Tue, Oct 11, 2022	72.88	73.11	71.23	71.71
7650	NYSE	SCHW	Mon, Oct 10, 2022	74.84	75.31	73.25	73.56
7649	NYSE	SCHW	Fri, Oct 7, 2022	75.50	75.88	73.59	74.31
7648	NYSE	SCHW	Thu, Oct 6, 2022	75.74	77.04	75.50	75.99
7647	NYSE	SCHW	Wed, Oct 5, 2022	75.46	76.79	75.30	75.93
7646	NYSE	SCHW	Tue, Oct 4, 2022	74.68	76.59	74.59	76.22
7645	NYSE	SCHW	Mon, Oct 3, 2022	72.95	73.49	72.01	73.21
7644	NYSE	SCHW	Fri, Sep 30, 2022	72.44	73.64	71.34	71.87
7643	NYSE	SCHW	Thu, Sep 29, 2022	72.39	73.26	71.57	72.64
7642	NYSE	SCHW	Wed, Sep 28, 2022	71.60	73.77	71.49	73.25
7641	NYSE	SCHW	Tue, Sep 27, 2022	71.77	72.66	70.65	71.63
7640	NYSE	SCHW	Mon, Sep 26, 2022	70.46	71.98	70.27	70.89
7639	NYSE	SCHW	Fri, Sep 23, 2022	71.15	71.33	69.81	70.89
7638	NYSE	SCHW	Thu, Sep 22, 2022	73.58	74.17	71.60	72.06
7637	NYSE	SCHW	Wed, Sep 21, 2022	74.36	75.34	72.85	72.91
7636	NYSE	SCHW	Tue, Sep 20, 2022	73.08	74.52	72.90	73.35
7635	NYSE	SCHW	Mon, Sep 19, 2022	71.27	73.88	71.12	73.71
7634	NYSE	SCHW	Fri, Sep 16, 2022	71.96	72.20	70.69	71.87
7633	NYSE	SCHW	Thu, Sep 15, 2022	71.58	73.48	71.57	72.58
7632	NYSE	SCHW	Wed, Sep 14, 2022	73.14	73.40	72.04	72.75
7631	NYSE	SCHW	Tue, Sep 13, 2022	73.14	73.86	72.52	72.95
7630	NYSE	SCHW	Mon, Sep 12, 2022	74.68	75.02	73.96	74.92
7629	NYSE	SCHW	Fri, Sep 9, 2022	73.80	74.86	73.68	74.54
7628	NYSE	SCHW	Thu, Sep 8, 2022	71.69	73.31	71.25	73.16
7627	NYSE	SCHW	Wed, Sep 7, 2022	69.94	72.17	69.88	71.79
7626	NYSE	SCHW	Tue, Sep 6, 2022	71.03	71.34	69.42	70.47
7625	NYSE	SCHW	Fri, Sep 2, 2022	72.05	72.44	70.00	70.34
7624	NYSE	SCHW	Thu, Sep 1, 2022	71.00	71.85	69.40	71.72
7623	NYSE	SCHW	Wed, Aug 31, 2022	72.84	72.84	70.94	70.95
7622	NYSE	SCHW	Tue, Aug 30, 2022	72.48	72.90	70.92	72.50
7621	NYSE	SCHW	Mon, Aug 29, 2022	71.52	72.89	71.06	71.94
7620	NYSE	SCHW	Fri, Aug 26, 2022	74.45	74.61	71.83	71.89
7619	NYSE	SCHW	Thu, Aug 25, 2022	73.68	74.30	73.26	74.00
7618	NYSE	SCHW	Wed, Aug 24, 2022	72.94	73.76	72.72	73.32
7617	NYSE	SCHW	Tue, Aug 23, 2022	72.27	73.13	72.20	72.79
7616	NYSE	SCHW	Mon, Aug 22, 2022	72.50	72.95	71.85	72.55
7615	NYSE	SCHW	Fri, Aug 19, 2022	75.10	75.24	73.45	73.86
7614	NYSE	SCHW	Thu, Aug 18, 2022	75.35	76.17	75.01	75.75
7613	NYSE	SCHW	Wed, Aug 17, 2022	75.85	76.71	74.99	75.46
7612	NYSE	SCHW	Tue, Aug 16, 2022	75.36	77.41	75.27	77.18
7611	NYSE	SCHW	Mon, Aug 15, 2022	74.18	76.55	73.93	75.86
7610	NYSE	SCHW	Fri, Aug 12, 2022	73.00	75.20	71.89	75.00
7609	NYSE	SCHW	Thu, Aug 11, 2022	70.85	72.77	70.77	72.57
7608	NYSE	SCHW	Wed, Aug 10, 2022	70.00	70.30	68.94	69.72
7607	NYSE	SCHW	Tue, Aug 9, 2022	68.81	69.13	68.39	69.04
7606	NYSE	SCHW	Mon, Aug 8, 2022	69.37	69.61	68.07	68.45
7605	NYSE	SCHW	Fri, Aug 5, 2022	68.30	70.31	68.17	69.31
7604	NYSE	SCHW	Thu, Aug 4, 2022	69.11	69.42	68.50	69.00
7603	NYSE	SCHW	Wed, Aug 3, 2022	68.58	69.60	68.46	68.98
7602	NYSE	SCHW	Tue, Aug 2, 2022	65.71	68.00	65.59	67.55
7601	NYSE	SCHW	Mon, Aug 1, 2022	67.94	69.11	67.30	68.72
7600	NYSE	SCHW	Fri, Jul 29, 2022	67.70	70.27	67.62	69.05
7599	NYSE	SCHW	Thu, Jul 28, 2022	64.11	67.73	62.82	67.70
7598	NYSE	SCHW	Wed, Jul 27, 2022	61.35	62.85	61.15	62.51
7597	NYSE	SCHW	Tue, Jul 26, 2022	63.42	63.43	60.93	61.17
7596	NYSE	SCHW	Mon, Jul 25, 2022	63.50	63.93	63.01	63.66
7595	NYSE	SCHW	Fri, Jul 22, 2022	63.37	63.89	62.62	62.99
7594	NYSE	SCHW	Thu, Jul 21, 2022	63.00	63.15	61.96	63.13
7593	NYSE	SCHW	Wed, Jul 20, 2022	63.18	63.55	62.40	62.83
7592	NYSE	SCHW	Tue, Jul 19, 2022	61.95	63.37	61.68	63.20
7591	NYSE	SCHW	Mon, Jul 18, 2022	63.69	63.69	60.83	61.24
7590	NYSE	SCHW	Fri, Jul 15, 2022	61.35	62.53	60.94	62.18
7589	NYSE	SCHW	Thu, Jul 14, 2022	60.29	61.17	59.59	60.57
7588	NYSE	SCHW	Wed, Jul 13, 2022	61.38	62.00	60.72	61.55
7587	NYSE	SCHW	Tue, Jul 12, 2022	62.44	63.86	62.05	62.25
7586	NYSE	SCHW	Mon, Jul 11, 2022	63.57	63.63	62.71	62.94
7585	NYSE	SCHW	Fri, Jul 8, 2022	64.12	64.56	63.18	64.36
7584	NYSE	SCHW	Thu, Jul 7, 2022	63.92	64.47	63.65	64.24
7583	NYSE	SCHW	Wed, Jul 6, 2022	62.99	64.09	62.73	63.44
7582	NYSE	SCHW	Tue, Jul 5, 2022	62.67	63.40	61.39	63.39
7581	NYSE	SCHW	Fri, Jul 1, 2022	63.19	63.97	62.44	63.92
7580	NYSE	SCHW	Thu, Jun 30, 2022	62.52	63.52	60.99	63.18
7579	NYSE	SCHW	Wed, Jun 29, 2022	64.15	64.45	63.14	63.62
7578	NYSE	SCHW	Tue, Jun 28, 2022	65.14	65.62	63.97	64.17
7577	NYSE	SCHW	Mon, Jun 27, 2022	65.40	65.40	63.51	64.15
7576	NYSE	SCHW	Fri, Jun 24, 2022	62.83	64.68	62.71	64.43
7575	NYSE	SCHW	Thu, Jun 23, 2022	62.59	62.82	60.79	62.03
7574	NYSE	SCHW	Wed, Jun 22, 2022	61.39	62.86	61.22	62.44
7573	NYSE	SCHW	Tue, Jun 21, 2022	62.29	63.61	62.07	62.38
7572	NYSE	SCHW	Fri, Jun 17, 2022	61.48	61.62	59.92	59.99
7571	NYSE	SCHW	Thu, Jun 16, 2022	60.28	61.00	59.80	60.86
7570	NYSE	SCHW	Wed, Jun 15, 2022	61.88	62.92	61.25	61.51
7569	NYSE	SCHW	Tue, Jun 14, 2022	60.94	62.03	60.11	61.11
7568	NYSE	SCHW	Mon, Jun 13, 2022	60.21	61.62	59.35	60.24
7567	NYSE	SCHW	Fri, Jun 10, 2022	63.21	63.21	61.67	62.22
7566	NYSE	SCHW	Thu, Jun 9, 2022	65.65	65.96	64.21	64.25
7565	NYSE	SCHW	Wed, Jun 8, 2022	66.50	66.81	65.36	65.73
7564	NYSE	SCHW	Tue, Jun 7, 2022	67.14	67.65	66.51	67.49
7563	NYSE	SCHW	Mon, Jun 6, 2022	71.09	71.43	67.88	68.06
7562	NYSE	SCHW	Fri, Jun 3, 2022	70.49	71.32	69.94	70.07
7561	NYSE	SCHW	Thu, Jun 2, 2022	70.00	71.73	69.26	71.67
7560	NYSE	SCHW	Wed, Jun 1, 2022	70.59	70.95	68.88	69.57
7559	NYSE	SCHW	Tue, May 31, 2022	70.12	70.98	69.73	70.10
7558	NYSE	SCHW	Fri, May 27, 2022	69.21	70.63	68.87	70.59
7557	NYSE	SCHW	Thu, May 26, 2022	66.92	69.44	66.85	68.82
7556	NYSE	SCHW	Wed, May 25, 2022	63.87	66.75	63.36	65.80
7555	NYSE	SCHW	Tue, May 24, 2022	64.91	64.99	62.85	63.94
7554	NYSE	SCHW	Mon, May 23, 2022	64.13	65.32	63.56	65.27
7553	NYSE	SCHW	Fri, May 20, 2022	63.32	63.63	61.53	63.28
7552	NYSE	SCHW	Thu, May 19, 2022	62.21	63.66	61.95	62.66
7551	NYSE	SCHW	Wed, May 18, 2022	64.42	64.46	62.84	63.27
7550	NYSE	SCHW	Tue, May 17, 2022	65.70	66.28	64.33	65.20
7549	NYSE	SCHW	Mon, May 16, 2022	64.75	65.30	63.40	64.04
7548	NYSE	SCHW	Fri, May 13, 2022	65.77	66.18	64.91	65.61
7547	NYSE	SCHW	Thu, May 12, 2022	64.68	65.78	63.34	64.95
7546	NYSE	SCHW	Wed, May 11, 2022	65.01	67.50	64.54	64.92
7545	NYSE	SCHW	Tue, May 10, 2022	64.75	65.77	63.49	64.58
7544	NYSE	SCHW	Mon, May 9, 2022	66.44	66.49	63.78	64.13
7543	NYSE	SCHW	Fri, May 6, 2022	69.33	69.55	66.72	67.42
7542	NYSE	SCHW	Thu, May 5, 2022	70.40	70.55	68.34	69.85
7541	NYSE	SCHW	Wed, May 4, 2022	69.58	71.60	68.87	71.36
7540	NYSE	SCHW	Tue, May 3, 2022	68.15	70.02	67.94	69.46
7539	NYSE	SCHW	Mon, May 2, 2022	67.62	68.72	66.46	67.89
7538	NYSE	SCHW	Fri, Apr 29, 2022	69.00	69.61	66.15	66.33
7537	NYSE	SCHW	Thu, Apr 28, 2022	69.13	69.62	67.55	69.12
7536	NYSE	SCHW	Wed, Apr 27, 2022	69.00	70.34	68.54	68.58
7535	NYSE	SCHW	Tue, Apr 26, 2022	69.76	70.60	68.51	68.54
7534	NYSE	SCHW	Mon, Apr 25, 2022	69.61	70.73	68.55	70.31
7533	NYSE	SCHW	Fri, Apr 22, 2022	73.30	73.52	70.25	70.32
7532	NYSE	SCHW	Thu, Apr 21, 2022	77.61	78.24	70.78	73.27
7531	NYSE	SCHW	Wed, Apr 20, 2022	77.56	78.13	76.35	76.45
7530	NYSE	SCHW	Tue, Apr 19, 2022	75.04	77.68	74.99	76.90
7529	NYSE	SCHW	Mon, Apr 18, 2022	76.30	77.00	72.90	74.94
7528	NYSE	SCHW	Thu, Apr 14, 2022	84.00	85.59	82.46	82.75
7527	NYSE	SCHW	Wed, Apr 13, 2022	80.08	84.05	79.69	83.83
7526	NYSE	SCHW	Tue, Apr 12, 2022	81.69	82.76	79.58	80.07
7525	NYSE	SCHW	Mon, Apr 11, 2022	81.62	83.47	81.13	81.58
7524	NYSE	SCHW	Fri, Apr 8, 2022	80.70	82.28	80.13	81.69
7523	NYSE	SCHW	Thu, Apr 7, 2022	80.43	80.69	78.60	80.03
7522	NYSE	SCHW	Wed, Apr 6, 2022	81.20	82.49	80.63	80.87
7521	NYSE	SCHW	Tue, Apr 5, 2022	82.28	84.40	81.66	81.86
7520	NYSE	SCHW	Mon, Apr 4, 2022	83.08	84.01	82.09	82.30
7519	NYSE	SCHW	Fri, Apr 1, 2022	85.37	85.53	82.72	83.54
7518	NYSE	SCHW	Thu, Mar 31, 2022	88.45	88.80	84.19	84.31
7517	NYSE	SCHW	Wed, Mar 30, 2022	91.42	91.53	88.38	88.76
7516	NYSE	SCHW	Tue, Mar 29, 2022	93.07	93.16	91.03	91.22
7515	NYSE	SCHW	Mon, Mar 28, 2022	91.45	91.85	90.65	91.80
7514	NYSE	SCHW	Fri, Mar 25, 2022	89.99	91.47	89.23	91.36
7513	NYSE	SCHW	Thu, Mar 24, 2022	90.61	91.51	89.89	90.93
7512	NYSE	SCHW	Wed, Mar 23, 2022	91.23	92.03	89.75	89.75
7511	NYSE	SCHW	Tue, Mar 22, 2022	90.26	93.00	90.26	92.20
7510	NYSE	SCHW	Mon, Mar 21, 2022	90.05	90.33	88.24	89.01
7509	NYSE	SCHW	Fri, Mar 18, 2022	89.99	90.77	89.43	90.00
7508	NYSE	SCHW	Thu, Mar 17, 2022	87.72	89.82	86.76	89.78
7507	NYSE	SCHW	Wed, Mar 16, 2022	84.95	88.99	84.57	88.94
7506	NYSE	SCHW	Tue, Mar 15, 2022	84.11	84.38	82.30	83.17
7505	NYSE	SCHW	Mon, Mar 14, 2022	82.30	84.82	81.83	83.26
7504	NYSE	SCHW	Fri, Mar 11, 2022	81.30	81.65	80.16	80.24
7503	NYSE	SCHW	Thu, Mar 10, 2022	78.13	79.83	77.71	79.65
7502	NYSE	SCHW	Wed, Mar 9, 2022	79.18	80.16	78.16	79.39
7501	NYSE	SCHW	Tue, Mar 8, 2022	77.15	77.70	74.63	75.69
7500	NYSE	SCHW	Mon, Mar 7, 2022	78.39	79.28	76.23	76.36
7499	NYSE	SCHW	Fri, Mar 4, 2022	78.50	79.60	77.66	79.23
7498	NYSE	SCHW	Thu, Mar 3, 2022	82.00	82.29	80.04	80.71
7497	NYSE	SCHW	Wed, Mar 2, 2022	79.00	82.54	78.82	81.81
7496	NYSE	SCHW	Tue, Mar 1, 2022	83.16	83.62	76.51	77.86
7495	NYSE	SCHW	Mon, Feb 28, 2022	83.01	85.49	82.64	84.46
7494	NYSE	SCHW	Fri, Feb 25, 2022	82.42	86.47	82.38	85.75
7493	NYSE	SCHW	Thu, Feb 24, 2022	79.17	82.59	77.52	82.27
7492	NYSE	SCHW	Wed, Feb 23, 2022	85.37	86.52	82.18	82.55
7491	NYSE	SCHW	Tue, Feb 22, 2022	85.27	86.30	84.12	84.57
7490	NYSE	SCHW	Fri, Feb 18, 2022	85.73	86.85	85.34	85.61
7489	NYSE	SCHW	Thu, Feb 17, 2022	88.00	88.34	85.91	86.02
7488	NYSE	SCHW	Wed, Feb 16, 2022	88.56	89.84	88.24	89.33
7487	NYSE	SCHW	Tue, Feb 15, 2022	89.15	90.42	88.90	89.64
7486	NYSE	SCHW	Mon, Feb 14, 2022	89.22	89.37	86.23	87.74
7485	NYSE	SCHW	Fri, Feb 11, 2022	92.23	92.64	88.51	89.11
7484	NYSE	SCHW	Thu, Feb 10, 2022	93.66	95.52	92.51	92.85
7483	NYSE	SCHW	Wed, Feb 9, 2022	95.64	96.24	94.23	94.32
7482	NYSE	SCHW	Tue, Feb 8, 2022	93.77	95.28	93.69	94.96
7481	NYSE	SCHW	Mon, Feb 7, 2022	92.56	93.84	91.89	93.14
7480	NYSE	SCHW	Fri, Feb 4, 2022	88.95	93.07	88.95	91.90
7479	NYSE	SCHW	Thu, Feb 3, 2022	90.34	91.60	88.75	88.89
7478	NYSE	SCHW	Wed, Feb 2, 2022	89.95	90.70	88.30	90.36
7477	NYSE	SCHW	Tue, Feb 1, 2022	88.62	90.41	87.58	90.06
7476	NYSE	SCHW	Mon, Jan 31, 2022	87.87	88.27	84.92	87.70
7475	NYSE	SCHW	Fri, Jan 28, 2022	88.96	90.43	86.18	88.91
7474	NYSE	SCHW	Thu, Jan 27, 2022	91.01	92.90	89.05	89.70
7473	NYSE	SCHW	Wed, Jan 26, 2022	89.99	91.28	89.00	90.01
7472	NYSE	SCHW	Tue, Jan 25, 2022	87.27	89.69	85.74	88.53
7471	NYSE	SCHW	Mon, Jan 24, 2022	86.45	89.06	85.18	88.71
7470	NYSE	SCHW	Fri, Jan 21, 2022	91.07	91.07	88.33	89.20
7469	NYSE	SCHW	Thu, Jan 20, 2022	92.53	93.32	91.42	91.43
7468	NYSE	SCHW	Wed, Jan 19, 2022	93.00	93.32	90.97	91.51
7467	NYSE	SCHW	Tue, Jan 18, 2022	94.91	95.01	89.64	92.16
7466	NYSE	SCHW	Fri, Jan 14, 2022	93.00	95.62	92.59	95.53
7465	NYSE	SCHW	Thu, Jan 13, 2022	93.40	94.75	92.86	93.38
7464	NYSE	SCHW	Wed, Jan 12, 2022	94.35	95.05	93.37	94.82
7463	NYSE	SCHW	Tue, Jan 11, 2022	92.36	94.10	91.73	93.91
7462	NYSE	SCHW	Mon, Jan 10, 2022	91.48	92.14	88.97	91.65
7461	NYSE	SCHW	Fri, Jan 7, 2022	90.55	92.32	90.10	91.74
7460	NYSE	SCHW	Thu, Jan 6, 2022	90.91	91.50	89.45	90.74
7459	NYSE	SCHW	Wed, Jan 5, 2022	90.00	90.66	89.30	89.31
7458	NYSE	SCHW	Tue, Jan 4, 2022	87.03	90.85	86.81	89.96
7457	NYSE	SCHW	Mon, Jan 3, 2022	84.57	85.86	84.14	85.76
7456	NYSE	SCHW	Fri, Dec 31, 2021	84.42	84.79	83.72	84.10
7455	NYSE	SCHW	Thu, Dec 30, 2021	85.16	86.19	84.39	84.48
7454	NYSE	SCHW	Wed, Dec 29, 2021	85.54	86.16	84.70	84.96
7453	NYSE	SCHW	Tue, Dec 28, 2021	85.62	86.43	85.26	85.50
7452	NYSE	SCHW	Mon, Dec 27, 2021	85.35	85.82	85.02	85.82
7451	NYSE	SCHW	Thu, Dec 23, 2021	85.06	86.00	85.04	85.13
7450	NYSE	SCHW	Wed, Dec 22, 2021	82.99	84.50	82.61	84.38
7449	NYSE	SCHW	Tue, Dec 21, 2021	81.72	83.26	81.72	83.19
7448	NYSE	SCHW	Mon, Dec 20, 2021	81.62	81.62	78.96	80.68
7447	NYSE	SCHW	Fri, Dec 17, 2021	83.52	84.19	81.62	82.95
7446	NYSE	SCHW	Thu, Dec 16, 2021	83.50	85.75	82.99	83.89
7445	NYSE	SCHW	Wed, Dec 15, 2021	80.90	81.88	79.55	81.60
7444	NYSE	SCHW	Tue, Dec 14, 2021	79.26	81.27	79.03	80.79
7443	NYSE	SCHW	Mon, Dec 13, 2021	80.48	80.68	78.78	79.38
7442	NYSE	SCHW	Fri, Dec 10, 2021	81.18	81.18	79.62	80.81
7441	NYSE	SCHW	Thu, Dec 9, 2021	80.72	81.82	80.31	80.66
7440	NYSE	SCHW	Wed, Dec 8, 2021	81.29	81.89	80.51	81.20
7439	NYSE	SCHW	Tue, Dec 7, 2021	81.30	82.22	80.90	81.31
7438	NYSE	SCHW	Mon, Dec 6, 2021	79.69	80.98	78.65	80.37
7437	NYSE	SCHW	Fri, Dec 3, 2021	80.50	81.00	77.66	78.47
7436	NYSE	SCHW	Thu, Dec 2, 2021	77.28	80.50	76.88	80.12
7435	NYSE	SCHW	Wed, Dec 1, 2021	79.60	80.29	76.46	76.53
7434	NYSE	SCHW	Tue, Nov 30, 2021	78.79	79.10	77.22	77.39
7433	NYSE	SCHW	Mon, Nov 29, 2021	80.43	80.88	78.93	80.10
7432	NYSE	SCHW	Fri, Nov 26, 2021	79.72	79.82	77.94	79.15
7431	NYSE	SCHW	Wed, Nov 24, 2021	82.39	83.46	82.39	83.14
7430	NYSE	SCHW	Tue, Nov 23, 2021	82.33	83.13	81.65	82.94
7429	NYSE	SCHW	Mon, Nov 22, 2021	81.22	83.28	81.00	81.92
7428	NYSE	SCHW	Fri, Nov 19, 2021	80.76	80.99	78.85	80.17
7427	NYSE	SCHW	Thu, Nov 18, 2021	81.70	82.08	81.22	81.72
7426	NYSE	SCHW	Wed, Nov 17, 2021	81.53	81.75	80.15	81.42
7425	NYSE	SCHW	Tue, Nov 16, 2021	81.74	82.17	81.05	81.81
7424	NYSE	SCHW	Mon, Nov 15, 2021	82.49	82.55	81.62	81.92
7423	NYSE	SCHW	Fri, Nov 12, 2021	81.34	82.32	80.61	82.11
7422	NYSE	SCHW	Thu, Nov 11, 2021	81.21	82.08	80.57	81.40
7421	NYSE	SCHW	Wed, Nov 10, 2021	80.33	81.07	79.82	80.75
7420	NYSE	SCHW	Tue, Nov 9, 2021	80.90	81.36	79.93	80.60
7419	NYSE	SCHW	Mon, Nov 8, 2021	81.72	82.66	81.38	81.68
7418	NYSE	SCHW	Fri, Nov 5, 2021	82.10	82.96	80.82	81.15
7417	NYSE	SCHW	Thu, Nov 4, 2021	82.95	83.13	80.31	81.45
7416	NYSE	SCHW	Wed, Nov 3, 2021	81.71	83.85	81.51	83.33
7415	NYSE	SCHW	Tue, Nov 2, 2021	81.88	82.52	81.38	81.77
7414	NYSE	SCHW	Mon, Nov 1, 2021	82.55	82.78	81.41	81.87
7413	NYSE	SCHW	Fri, Oct 29, 2021	82.00	82.71	81.74	82.03
7412	NYSE	SCHW	Thu, Oct 28, 2021	81.51	82.40	81.34	81.99
7411	NYSE	SCHW	Wed, Oct 27, 2021	82.67	83.73	81.09	81.15
7410	NYSE	SCHW	Tue, Oct 26, 2021	83.49	84.49	83.02	83.06
7409	NYSE	SCHW	Mon, Oct 25, 2021	83.69	84.01	82.85	82.89
7408	NYSE	SCHW	Fri, Oct 22, 2021	82.37	83.74	82.26	83.55
7407	NYSE	SCHW	Thu, Oct 21, 2021	81.50	82.57	80.74	82.24
7406	NYSE	SCHW	Wed, Oct 20, 2021	81.14	81.81	80.58	81.59
7405	NYSE	SCHW	Tue, Oct 19, 2021	80.59	81.63	80.23	81.54
7404	NYSE	SCHW	Mon, Oct 18, 2021	80.75	81.24	79.71	80.55
7403	NYSE	SCHW	Fri, Oct 15, 2021	79.42	81.00	78.36	80.90
7402	NYSE	SCHW	Thu, Oct 14, 2021	77.22	78.38	76.64	78.11
7401	NYSE	SCHW	Wed, Oct 13, 2021	77.53	77.72	74.92	76.27
7400	NYSE	SCHW	Tue, Oct 12, 2021	77.09	77.92	76.35	77.27
7399	NYSE	SCHW	Mon, Oct 11, 2021	77.79	78.95	76.55	76.61
7398	NYSE	SCHW	Fri, Oct 8, 2021	76.33	77.86	76.19	77.34
7397	NYSE	SCHW	Thu, Oct 7, 2021	76.50	77.75	76.24	76.39
7396	NYSE	SCHW	Wed, Oct 6, 2021	75.02	76.11	73.97	75.71
7395	NYSE	SCHW	Tue, Oct 5, 2021	73.66	76.56	73.66	75.90
7394	NYSE	SCHW	Mon, Oct 4, 2021	74.17	75.12	72.92	73.23
7393	NYSE	SCHW	Fri, Oct 1, 2021	72.97	74.94	72.05	74.42
7392	NYSE	SCHW	Thu, Sep 30, 2021	75.97	75.97	72.77	72.84
7391	NYSE	SCHW	Wed, Sep 29, 2021	76.49	76.50	74.73	75.38
7390	NYSE	SCHW	Tue, Sep 28, 2021	77.50	77.97	75.44	76.18
7389	NYSE	SCHW	Mon, Sep 27, 2021	76.00	77.68	75.94	77.38
7388	NYSE	SCHW	Fri, Sep 24, 2021	74.03	75.94	73.94	75.59
7387	NYSE	SCHW	Thu, Sep 23, 2021	71.21	74.42	71.04	74.30
7386	NYSE	SCHW	Wed, Sep 22, 2021	69.46	71.11	69.08	70.40
7385	NYSE	SCHW	Tue, Sep 21, 2021	69.23	69.42	68.13	68.44
7384	NYSE	SCHW	Mon, Sep 20, 2021	68.64	68.97	67.31	68.80
7383	NYSE	SCHW	Fri, Sep 17, 2021	70.28	70.93	69.82	70.43
7382	NYSE	SCHW	Thu, Sep 16, 2021	71.37	71.96	70.37	70.78
7381	NYSE	SCHW	Wed, Sep 15, 2021	69.92	71.39	69.43	71.15
7380	NYSE	SCHW	Tue, Sep 14, 2021	71.78	72.19	69.13	69.73
7379	NYSE	SCHW	Mon, Sep 13, 2021	72.00	72.25	70.84	71.89
7378	NYSE	SCHW	Fri, Sep 10, 2021	72.98	72.98	71.38	71.44
7377	NYSE	SCHW	Thu, Sep 9, 2021	71.59	73.77	71.30	72.33
7376	NYSE	SCHW	Wed, Sep 8, 2021	72.08	72.35	71.31	71.56
7375	NYSE	SCHW	Tue, Sep 7, 2021	71.50	72.43	71.02	72.08
7374	NYSE	SCHW	Fri, Sep 3, 2021	72.95	73.55	72.05	72.09
7373	NYSE	SCHW	Thu, Sep 2, 2021	73.52	73.72	72.58	72.91
7372	NYSE	SCHW	Wed, Sep 1, 2021	72.84	73.57	71.77	73.20
7371	NYSE	SCHW	Tue, Aug 31, 2021	73.23	73.60	71.96	72.85
7370	NYSE	SCHW	Mon, Aug 30, 2021	75.85	76.00	73.33	73.44
7369	NYSE	SCHW	Fri, Aug 27, 2021	73.75	75.90	73.74	75.84
7368	NYSE	SCHW	Thu, Aug 26, 2021	74.97	75.20	73.63	73.65
7367	NYSE	SCHW	Wed, Aug 25, 2021	74.42	75.40	74.01	74.58
7366	NYSE	SCHW	Tue, Aug 24, 2021	72.52	74.34	72.30	74.15
7365	NYSE	SCHW	Mon, Aug 23, 2021	72.30	72.74	72.05	72.30
7364	NYSE	SCHW	Fri, Aug 20, 2021	71.07	72.11	70.71	71.97
7363	NYSE	SCHW	Thu, Aug 19, 2021	70.97	71.84	70.14	71.06
7362	NYSE	SCHW	Wed, Aug 18, 2021	72.25	73.46	71.92	72.00
7361	NYSE	SCHW	Tue, Aug 17, 2021	72.68	72.99	71.60	72.50
7360	NYSE	SCHW	Mon, Aug 16, 2021	73.33	73.78	72.12	73.26
7359	NYSE	SCHW	Fri, Aug 13, 2021	75.30	75.42	73.45	74.01
7358	NYSE	SCHW	Thu, Aug 12, 2021	74.56	75.50	74.36	75.42
7357	NYSE	SCHW	Wed, Aug 11, 2021	74.84	75.39	74.08	74.63
7356	NYSE	SCHW	Tue, Aug 10, 2021	73.35	74.99	72.92	74.53
7355	NYSE	SCHW	Mon, Aug 9, 2021	71.64	74.10	71.40	73.42
7354	NYSE	SCHW	Fri, Aug 6, 2021	70.14	72.45	70.06	71.93
7353	NYSE	SCHW	Thu, Aug 5, 2021	68.06	69.70	68.01	69.30
7352	NYSE	SCHW	Wed, Aug 4, 2021	66.84	68.31	66.50	67.67
7351	NYSE	SCHW	Tue, Aug 3, 2021	68.17	68.24	66.16	67.41
7350	NYSE	SCHW	Mon, Aug 2, 2021	68.20	69.71	67.62	67.74
7349	NYSE	SCHW	Fri, Jul 30, 2021	68.24	69.12	67.76	67.95
7348	NYSE	SCHW	Thu, Jul 29, 2021	68.40	69.28	67.75	68.57
7347	NYSE	SCHW	Wed, Jul 28, 2021	67.65	68.34	67.13	67.85
7346	NYSE	SCHW	Tue, Jul 27, 2021	67.55	67.82	66.60	67.37
7345	NYSE	SCHW	Mon, Jul 26, 2021	67.94	68.63	67.65	68.04
7344	NYSE	SCHW	Fri, Jul 23, 2021	67.52	68.41	67.25	67.91
7343	NYSE	SCHW	Thu, Jul 22, 2021	69.31	69.67	67.14	67.25
7342	NYSE	SCHW	Wed, Jul 21, 2021	68.66	70.01	68.42	69.56
7341	NYSE	SCHW	Tue, Jul 20, 2021	66.60	68.26	65.73	67.94
7340	NYSE	SCHW	Mon, Jul 19, 2021	67.36	68.12	66.20	66.68
7339	NYSE	SCHW	Fri, Jul 16, 2021	70.53	70.65	68.30	68.89
7338	NYSE	SCHW	Thu, Jul 15, 2021	69.74	71.56	69.36	70.55
7337	NYSE	SCHW	Wed, Jul 14, 2021	71.35	72.11	69.96	70.20
7336	NYSE	SCHW	Tue, Jul 13, 2021	71.58	72.10	70.96	71.82
7335	NYSE	SCHW	Mon, Jul 12, 2021	69.93	72.01	69.74	71.71
7334	NYSE	SCHW	Fri, Jul 9, 2021	69.41	70.59	68.52	70.55
7333	NYSE	SCHW	Thu, Jul 8, 2021	67.33	68.88	67.33	67.94
7332	NYSE	SCHW	Wed, Jul 7, 2021	70.46	70.64	68.87	70.07
7331	NYSE	SCHW	Tue, Jul 6, 2021	72.61	72.61	70.67	70.77
7330	NYSE	SCHW	Fri, Jul 2, 2021	73.13	73.33	71.61	72.80
7329	NYSE	SCHW	Thu, Jul 1, 2021	73.46	73.64	72.94	73.57
7328	NYSE	SCHW	Wed, Jun 30, 2021	72.86	73.10	72.29	72.81
7327	NYSE	SCHW	Tue, Jun 29, 2021	74.06	74.60	73.16	73.22
7326	NYSE	SCHW	Mon, Jun 28, 2021	73.60	73.80	72.58	73.28
7325	NYSE	SCHW	Fri, Jun 25, 2021	73.54	74.27	73.16	73.78
7324	NYSE	SCHW	Thu, Jun 24, 2021	73.07	73.64	72.16	73.39
7323	NYSE	SCHW	Wed, Jun 23, 2021	72.75	73.27	72.47	72.89
7322	NYSE	SCHW	Tue, Jun 22, 2021	72.65	72.75	71.52	72.50
7321	NYSE	SCHW	Mon, Jun 21, 2021	70.64	72.96	70.19	72.74
7320	NYSE	SCHW	Fri, Jun 18, 2021	71.08	71.80	69.28	69.83
7319	NYSE	SCHW	Thu, Jun 17, 2021	74.14	74.33	70.86	72.14
7318	NYSE	SCHW	Wed, Jun 16, 2021	72.07	74.54	71.13	73.75
7317	NYSE	SCHW	Tue, Jun 15, 2021	72.50	73.31	72.03	72.54
7316	NYSE	SCHW	Mon, Jun 14, 2021	73.48	73.73	71.16	72.01
7315	NYSE	SCHW	Fri, Jun 11, 2021	72.89	73.98	72.85	73.92
7314	NYSE	SCHW	Thu, Jun 10, 2021	73.70	74.22	72.45	72.62
7313	NYSE	SCHW	Wed, Jun 9, 2021	74.84	74.90	72.25	72.85
7312	NYSE	SCHW	Tue, Jun 8, 2021	74.15	75.17	73.57	75.12
7311	NYSE	SCHW	Mon, Jun 7, 2021	75.94	75.95	74.35	74.73
7310	NYSE	SCHW	Fri, Jun 4, 2021	75.91	76.37	74.51	75.72
7309	NYSE	SCHW	Thu, Jun 3, 2021	74.55	76.34	74.45	76.01
7308	NYSE	SCHW	Wed, Jun 2, 2021	74.84	75.29	74.29	74.93
7307	NYSE	SCHW	Tue, Jun 1, 2021	74.94	75.49	74.16	74.64
7306	NYSE	SCHW	Fri, May 28, 2021	73.94	74.31	73.19	73.85
7305	NYSE	SCHW	Thu, May 27, 2021	72.27	74.14	71.84	73.85
7304	NYSE	SCHW	Wed, May 26, 2021	72.29	72.29	70.70	71.53
7303	NYSE	SCHW	Tue, May 25, 2021	72.95	73.50	71.53	71.63
7302	NYSE	SCHW	Mon, May 24, 2021	72.33	73.04	72.01	72.61
7301	NYSE	SCHW	Fri, May 21, 2021	71.19	72.55	71.01	72.17
7300	NYSE	SCHW	Thu, May 20, 2021	71.50	71.63	70.38	70.74
7299	NYSE	SCHW	Wed, May 19, 2021	69.78	71.35	69.20	71.21
7298	NYSE	SCHW	Tue, May 18, 2021	73.37	73.59	70.86	70.90
7297	NYSE	SCHW	Mon, May 17, 2021	73.00	73.24	72.02	73.00
7296	NYSE	SCHW	Fri, May 14, 2021	70.66	73.37	70.62	73.25
7295	NYSE	SCHW	Thu, May 13, 2021	68.82	71.01	68.75	70.43
7294	NYSE	SCHW	Wed, May 12, 2021	71.02	71.47	68.66	68.94
7293	NYSE	SCHW	Tue, May 11, 2021	70.17	71.96	69.91	70.63
7292	NYSE	SCHW	Mon, May 10, 2021	72.16	72.54	71.08	71.10
7291	NYSE	SCHW	Fri, May 7, 2021	70.45	71.88	70.00	71.75
7290	NYSE	SCHW	Thu, May 6, 2021	71.28	71.65	70.08	71.52
7289	NYSE	SCHW	Wed, May 5, 2021	70.80	71.66	69.57	70.98
7288	NYSE	SCHW	Tue, May 4, 2021	70.39	71.63	68.67	70.09
7287	NYSE	SCHW	Mon, May 3, 2021	70.83	71.05	69.74	70.94
7286	NYSE	SCHW	Fri, Apr 30, 2021	71.43	71.74	70.21	70.40
7285	NYSE	SCHW	Thu, Apr 29, 2021	70.26	72.16	70.05	71.71
7284	NYSE	SCHW	Wed, Apr 28, 2021	69.61	70.03	69.21	69.86
7283	NYSE	SCHW	Tue, Apr 27, 2021	68.57	69.76	67.87	69.64
7282	NYSE	SCHW	Mon, Apr 26, 2021	67.53	68.85	67.35	67.77
7281	NYSE	SCHW	Fri, Apr 23, 2021	65.20	67.18	64.88	67.14
7280	NYSE	SCHW	Thu, Apr 22, 2021	65.25	66.07	64.34	64.80
7279	NYSE	SCHW	Wed, Apr 21, 2021	63.86	65.46	63.46	65.40
7278	NYSE	SCHW	Tue, Apr 20, 2021	65.37	65.73	63.61	63.69
7277	NYSE	SCHW	Mon, Apr 19, 2021	65.03	66.62	64.92	65.88
7276	NYSE	SCHW	Fri, Apr 16, 2021	65.74	65.83	64.34	64.74
7275	NYSE	SCHW	Thu, Apr 15, 2021	66.85	67.49	64.59	65.50
7274	NYSE	SCHW	Wed, Apr 14, 2021	66.99	68.42	66.70	67.44
7273	NYSE	SCHW	Tue, Apr 13, 2021	67.67	67.67	66.20	66.60
7272	NYSE	SCHW	Mon, Apr 12, 2021	67.32	67.92	67.32	67.71
7271	NYSE	SCHW	Fri, Apr 9, 2021	68.32	68.83	67.19	67.57
7270	NYSE	SCHW	Thu, Apr 8, 2021	66.54	66.94	66.08	66.84
7269	NYSE	SCHW	Wed, Apr 7, 2021	67.16	67.60	66.40	67.05
7268	NYSE	SCHW	Tue, Apr 6, 2021	67.88	68.63	67.11	67.30
7267	NYSE	SCHW	Mon, Apr 5, 2021	68.21	68.89	67.77	68.15
7266	NYSE	SCHW	Thu, Apr 1, 2021	65.14	66.49	65.04	66.44
7265	NYSE	SCHW	Wed, Mar 31, 2021	65.08	65.65	64.34	65.18
7264	NYSE	SCHW	Tue, Mar 30, 2021	64.28	65.07	63.98	64.76
7263	NYSE	SCHW	Mon, Mar 29, 2021	64.66	65.43	63.60	64.11
7262	NYSE	SCHW	Fri, Mar 26, 2021	65.91	66.07	64.94	65.71
7261	NYSE	SCHW	Thu, Mar 25, 2021	63.86	65.46	63.07	65.13
7260	NYSE	SCHW	Wed, Mar 24, 2021	64.08	65.77	64.02	64.12
7259	NYSE	SCHW	Tue, Mar 23, 2021	64.38	64.93	63.28	63.36
7258	NYSE	SCHW	Mon, Mar 22, 2021	65.34	65.73	64.73	64.77
7257	NYSE	SCHW	Fri, Mar 19, 2021	65.38	66.59	64.80	66.05
7256	NYSE	SCHW	Thu, Mar 18, 2021	66.91	67.90	65.99	66.07
7255	NYSE	SCHW	Wed, Mar 17, 2021	66.67	66.67	65.14	65.70
7254	NYSE	SCHW	Tue, Mar 16, 2021	66.10	66.10	65.02	65.47
7253	NYSE	SCHW	Mon, Mar 15, 2021	67.39	67.65	65.46	66.34
7252	NYSE	SCHW	Fri, Mar 12, 2021	67.00	68.21	66.76	67.65
7251	NYSE	SCHW	Thu, Mar 11, 2021	64.80	66.86	64.55	66.41
7250	NYSE	SCHW	Wed, Mar 10, 2021	64.16	65.07	63.87	65.03
7249	NYSE	SCHW	Tue, Mar 9, 2021	64.03	65.04	62.33	63.75
7248	NYSE	SCHW	Mon, Mar 8, 2021	65.32	65.63	64.34	64.46
7247	NYSE	SCHW	Fri, Mar 5, 2021	66.10	66.61	63.04	65.02
7246	NYSE	SCHW	Thu, Mar 4, 2021	64.82	65.17	63.03	64.77
7245	NYSE	SCHW	Wed, Mar 3, 2021	64.26	66.23	63.91	64.96
7244	NYSE	SCHW	Tue, Mar 2, 2021	63.71	64.78	63.43	63.80
7243	NYSE	SCHW	Mon, Mar 1, 2021	62.59	64.93	62.57	64.10
7242	NYSE	SCHW	Fri, Feb 26, 2021	62.91	63.28	61.25	61.72
7241	NYSE	SCHW	Thu, Feb 25, 2021	64.35	65.24	62.97	63.10
7240	NYSE	SCHW	Wed, Feb 24, 2021	63.00	65.43	62.49	64.44
7239	NYSE	SCHW	Tue, Feb 23, 2021	63.45	63.45	61.44	62.67
7238	NYSE	SCHW	Mon, Feb 22, 2021	62.65	63.09	62.08	62.95
7237	NYSE	SCHW	Fri, Feb 19, 2021	62.44	63.45	61.14	61.91
7236	NYSE	SCHW	Thu, Feb 18, 2021	60.99	62.23	60.64	61.93
7235	NYSE	SCHW	Wed, Feb 17, 2021	60.61	61.39	60.36	61.30
7234	NYSE	SCHW	Tue, Feb 16, 2021	58.93	61.35	58.64	60.95
7233	NYSE	SCHW	Fri, Feb 12, 2021	55.93	58.26	55.81	58.19
7232	NYSE	SCHW	Thu, Feb 11, 2021	55.65	56.37	55.41	55.93
7231	NYSE	SCHW	Wed, Feb 10, 2021	56.60	56.89	55.37	55.52
7230	NYSE	SCHW	Tue, Feb 9, 2021	55.48	56.53	54.98	56.27
7229	NYSE	SCHW	Mon, Feb 8, 2021	55.98	56.11	55.22	55.85
7228	NYSE	SCHW	Fri, Feb 5, 2021	55.69	56.39	55.29	55.74
7227	NYSE	SCHW	Thu, Feb 4, 2021	53.87	55.20	53.63	55.20
7226	NYSE	SCHW	Wed, Feb 3, 2021	54.68	55.32	52.96	53.46
7225	NYSE	SCHW	Tue, Feb 2, 2021	54.13	55.34	54.11	54.54
7224	NYSE	SCHW	Mon, Feb 1, 2021	52.13	53.72	51.97	53.37
7223	NYSE	SCHW	Fri, Jan 29, 2021	53.26	53.29	50.77	51.54
7222	NYSE	SCHW	Thu, Jan 28, 2021	53.65	55.42	53.57	53.74
7221	NYSE	SCHW	Wed, Jan 27, 2021	55.41	55.41	53.16	53.29
7220	NYSE	SCHW	Tue, Jan 26, 2021	57.49	57.69	56.12	56.21
7219	NYSE	SCHW	Mon, Jan 25, 2021	57.27	58.18	56.60	57.08
7218	NYSE	SCHW	Fri, Jan 22, 2021	58.16	58.92	57.93	58.40
7217	NYSE	SCHW	Thu, Jan 21, 2021	58.86	58.97	58.34	58.70
7216	NYSE	SCHW	Wed, Jan 20, 2021	59.35	59.45	58.11	58.61
7215	NYSE	SCHW	Tue, Jan 19, 2021	59.24	59.59	57.83	59.23
7214	NYSE	SCHW	Fri, Jan 15, 2021	58.56	59.17	57.96	58.75
7213	NYSE	SCHW	Thu, Jan 14, 2021	59.61	59.79	59.13	59.33
7212	NYSE	SCHW	Wed, Jan 13, 2021	60.58	61.37	59.19	59.51
7211	NYSE	SCHW	Tue, Jan 12, 2021	60.80	62.04	60.44	61.20
7210	NYSE	SCHW	Mon, Jan 11, 2021	58.85	60.35	58.13	60.25
7209	NYSE	SCHW	Fri, Jan 8, 2021	58.84	59.58	58.23	58.98
7208	NYSE	SCHW	Thu, Jan 7, 2021	57.89	59.44	57.63	59.06
7207	NYSE	SCHW	Wed, Jan 6, 2021	54.37	57.83	54.04	57.41
7206	NYSE	SCHW	Tue, Jan 5, 2021	51.96	52.95	51.94	52.77
7205	NYSE	SCHW	Mon, Jan 4, 2021	53.22	53.47	51.93	52.76
7204	NYSE	SCHW	Thu, Dec 31, 2020	52.55	53.12	52.26	53.04
7203	NYSE	SCHW	Wed, Dec 30, 2020	52.54	52.93	52.35	52.41
7202	NYSE	SCHW	Tue, Dec 29, 2020	52.99	53.33	52.52	52.54
7201	NYSE	SCHW	Mon, Dec 28, 2020	52.62	52.97	52.28	52.94
7200	NYSE	SCHW	Thu, Dec 24, 2020	52.38	52.38	51.84	52.06
7199	NYSE	SCHW	Wed, Dec 23, 2020	51.85	52.71	51.60	52.35
7198	NYSE	SCHW	Tue, Dec 22, 2020	51.75	52.07	51.45	51.64
7197	NYSE	SCHW	Mon, Dec 21, 2020	51.90	52.06	50.95	51.75
7196	NYSE	SCHW	Fri, Dec 18, 2020	51.89	52.22	51.33	51.98
7195	NYSE	SCHW	Thu, Dec 17, 2020	51.70	52.04	51.31	51.78
7194	NYSE	SCHW	Wed, Dec 16, 2020	51.06	51.71	50.61	51.68
7193	NYSE	SCHW	Tue, Dec 15, 2020	50.28	51.54	50.02	51.05
7192	NYSE	SCHW	Mon, Dec 14, 2020	50.39	51.69	49.82	49.84
7191	NYSE	SCHW	Fri, Dec 11, 2020	49.28	49.52	48.89	49.43
7190	NYSE	SCHW	Thu, Dec 10, 2020	50.16	50.37	49.53	50.10
7189	NYSE	SCHW	Wed, Dec 9, 2020	50.92	51.00	50.16	50.55
7188	NYSE	SCHW	Tue, Dec 8, 2020	50.15	50.97	50.15	50.55
7187	NYSE	SCHW	Mon, Dec 7, 2020	50.59	51.07	50.46	50.76
7186	NYSE	SCHW	Fri, Dec 4, 2020	51.42	51.81	50.96	50.99
7185	NYSE	SCHW	Thu, Dec 3, 2020	50.64	51.23	50.23	51.07
7184	NYSE	SCHW	Wed, Dec 2, 2020	49.58	51.00	49.55	50.86
7183	NYSE	SCHW	Tue, Dec 1, 2020	50.08	51.02	49.67	50.02
7182	NYSE	SCHW	Mon, Nov 30, 2020	49.46	49.74	48.51	48.78
7181	NYSE	SCHW	Fri, Nov 27, 2020	49.61	50.09	49.46	49.70
7180	NYSE	SCHW	Wed, Nov 25, 2020	49.07	50.15	48.87	49.75
7179	NYSE	SCHW	Tue, Nov 24, 2020	48.93	49.88	48.60	49.79
7178	NYSE	SCHW	Mon, Nov 23, 2020	47.28	48.35	46.73	48.24
7177	NYSE	SCHW	Fri, Nov 20, 2020	46.67	46.95	46.42	46.61
7176	NYSE	SCHW	Thu, Nov 19, 2020	46.91	47.33	46.25	47.08
7175	NYSE	SCHW	Wed, Nov 18, 2020	48.92	49.84	47.70	47.70
7174	NYSE	SCHW	Tue, Nov 17, 2020	46.86	48.94	46.75	48.90
7173	NYSE	SCHW	Mon, Nov 16, 2020	47.09	47.41	45.98	46.89
7172	NYSE	SCHW	Fri, Nov 13, 2020	45.09	46.23	45.01	46.00
7171	NYSE	SCHW	Thu, Nov 12, 2020	45.40	45.50	44.26	44.72
7170	NYSE	SCHW	Wed, Nov 11, 2020	47.45	47.48	45.89	46.05
7169	NYSE	SCHW	Tue, Nov 10, 2020	45.27	46.49	44.87	46.42
7168	NYSE	SCHW	Mon, Nov 9, 2020	45.19	45.89	43.76	44.96
7167	NYSE	SCHW	Fri, Nov 6, 2020	41.98	42.00	40.98	41.13
7166	NYSE	SCHW	Thu, Nov 5, 2020	40.80	42.20	40.80	41.45
7165	NYSE	SCHW	Wed, Nov 4, 2020	39.99	41.96	39.50	40.84
7164	NYSE	SCHW	Tue, Nov 3, 2020	42.09	43.77	42.09	42.56
7163	NYSE	SCHW	Mon, Nov 2, 2020	41.27	42.69	40.89	41.26
7162	NYSE	SCHW	Fri, Oct 30, 2020	40.10	41.14	40.00	41.11
7161	NYSE	SCHW	Thu, Oct 29, 2020	37.97	40.79	37.33	40.31
7160	NYSE	SCHW	Wed, Oct 28, 2020	37.84	38.53	37.29	38.15
7159	NYSE	SCHW	Tue, Oct 27, 2020	39.05	39.22	38.31	38.47
7158	NYSE	SCHW	Mon, Oct 26, 2020	39.82	40.00	38.67	39.15
7157	NYSE	SCHW	Fri, Oct 23, 2020	40.72	40.93	39.92	40.35
7156	NYSE	SCHW	Thu, Oct 22, 2020	38.92	40.27	38.71	40.13
7155	NYSE	SCHW	Wed, Oct 21, 2020	39.13	39.42	38.74	38.93
7154	NYSE	SCHW	Tue, Oct 20, 2020	39.19	40.12	39.08	39.13
7153	NYSE	SCHW	Mon, Oct 19, 2020	39.41	39.56	38.73	38.89
7152	NYSE	SCHW	Fri, Oct 16, 2020	39.28	39.77	38.56	39.29
7151	NYSE	SCHW	Thu, Oct 15, 2020	37.31	39.04	37.24	39.03
7150	NYSE	SCHW	Wed, Oct 14, 2020	37.30	37.94	37.01	37.12
7149	NYSE	SCHW	Tue, Oct 13, 2020	38.33	38.51	37.41	37.61
7148	NYSE	SCHW	Mon, Oct 12, 2020	38.25	38.53	37.90	38.47
7147	NYSE	SCHW	Fri, Oct 9, 2020	38.20	38.46	37.57	38.23
7146	NYSE	SCHW	Thu, Oct 8, 2020	37.83	37.95	37.44	37.74
7145	NYSE	SCHW	Wed, Oct 7, 2020	37.49	38.16	36.90	37.78
7144	NYSE	SCHW	Tue, Oct 6, 2020	37.14	37.46	36.07	36.75
7143	NYSE	SCHW	Mon, Oct 5, 2020	38.17	38.71	36.75	36.94
7142	NYSE	SCHW	Fri, Oct 2, 2020	37.17	38.48	37.07	37.67
7141	NYSE	SCHW	Thu, Oct 1, 2020	36.91	37.76	36.60	37.73
7140	NYSE	SCHW	Wed, Sep 30, 2020	36.08	36.68	35.96	36.23
7139	NYSE	SCHW	Tue, Sep 29, 2020	36.15	36.26	35.49	35.78
7138	NYSE	SCHW	Mon, Sep 28, 2020	35.51	36.31	35.43	36.20
7137	NYSE	SCHW	Fri, Sep 25, 2020	34.10	35.07	33.96	34.94
7136	NYSE	SCHW	Thu, Sep 24, 2020	34.91	34.97	34.10	34.36
7135	NYSE	SCHW	Wed, Sep 23, 2020	35.19	35.81	34.77	34.78
7134	NYSE	SCHW	Tue, Sep 22, 2020	35.17	35.80	34.45	34.97
7133	NYSE	SCHW	Mon, Sep 21, 2020	35.14	35.92	34.50	35.24
7132	NYSE	SCHW	Fri, Sep 18, 2020	35.61	36.54	35.61	36.03
7131	NYSE	SCHW	Thu, Sep 17, 2020	35.14	36.07	35.06	35.81
7130	NYSE	SCHW	Wed, Sep 16, 2020	34.93	36.08	34.81	35.73
7129	NYSE	SCHW	Tue, Sep 15, 2020	34.68	35.12	33.79	34.75
7128	NYSE	SCHW	Mon, Sep 14, 2020	35.50	36.17	35.33	35.73
7127	NYSE	SCHW	Fri, Sep 11, 2020	34.69	35.57	34.69	35.24
7126	NYSE	SCHW	Thu, Sep 10, 2020	35.20	35.38	34.52	34.66
7125	NYSE	SCHW	Wed, Sep 9, 2020	34.93	35.27	34.56	35.03
7124	NYSE	SCHW	Tue, Sep 8, 2020	35.47	35.70	34.61	34.66
7123	NYSE	SCHW	Fri, Sep 4, 2020	36.25	36.89	35.63	36.20
7122	NYSE	SCHW	Thu, Sep 3, 2020	36.30	36.88	35.20	35.39
7121	NYSE	SCHW	Wed, Sep 2, 2020	35.78	36.12	35.46	35.97
7120	NYSE	SCHW	Tue, Sep 1, 2020	35.16	36.26	34.96	35.80
7119	NYSE	SCHW	Mon, Aug 31, 2020	36.13	36.20	35.45	35.53
7118	NYSE	SCHW	Fri, Aug 28, 2020	36.15	36.47	35.85	36.28
7117	NYSE	SCHW	Thu, Aug 27, 2020	35.49	36.37	35.13	36.08
7116	NYSE	SCHW	Wed, Aug 26, 2020	35.58	35.72	35.12	35.42
7115	NYSE	SCHW	Tue, Aug 25, 2020	35.50	35.87	35.24	35.55
7114	NYSE	SCHW	Mon, Aug 24, 2020	34.50	35.50	34.46	35.12
7113	NYSE	SCHW	Fri, Aug 21, 2020	34.55	34.89	34.23	34.45
7112	NYSE	SCHW	Thu, Aug 20, 2020	35.23	35.35	34.48	34.55
7111	NYSE	SCHW	Wed, Aug 19, 2020	34.95	35.90	34.95	35.71
7110	NYSE	SCHW	Tue, Aug 18, 2020	34.50	35.00	34.24	34.95
7109	NYSE	SCHW	Mon, Aug 17, 2020	34.88	35.28	34.47	34.62
7108	NYSE	SCHW	Fri, Aug 14, 2020	34.45	35.46	34.29	35.05
7107	NYSE	SCHW	Thu, Aug 13, 2020	34.49	34.92	34.11	34.61
7106	NYSE	SCHW	Wed, Aug 12, 2020	35.50	36.00	34.75	34.84
7105	NYSE	SCHW	Tue, Aug 11, 2020	34.47	35.56	34.23	34.96
7104	NYSE	SCHW	Mon, Aug 10, 2020	34.06	34.28	33.55	33.80
7103	NYSE	SCHW	Fri, Aug 7, 2020	33.02	34.06	32.84	34.04
7102	NYSE	SCHW	Thu, Aug 6, 2020	33.58	33.98	33.02	33.14
7101	NYSE	SCHW	Wed, Aug 5, 2020	34.21	34.36	33.88	34.02
7100	NYSE	SCHW	Tue, Aug 4, 2020	33.11	33.95	33.11	33.95
7099	NYSE	SCHW	Mon, Aug 3, 2020	33.28	33.62	32.79	33.34
7098	NYSE	SCHW	Fri, Jul 31, 2020	33.43	33.47	32.66	33.15
7097	NYSE	SCHW	Thu, Jul 30, 2020	33.44	33.73	32.89	33.58
7096	NYSE	SCHW	Wed, Jul 29, 2020	33.71	34.11	33.43	34.08
7095	NYSE	SCHW	Tue, Jul 28, 2020	33.60	34.02	33.55	33.66
7094	NYSE	SCHW	Mon, Jul 27, 2020	34.55	34.68	33.65	33.84
7093	NYSE	SCHW	Fri, Jul 24, 2020	35.21	35.51	34.72	34.94
7092	NYSE	SCHW	Thu, Jul 23, 2020	34.80	35.85	34.51	35.21
7091	NYSE	SCHW	Wed, Jul 22, 2020	35.05	35.17	34.47	34.86
7090	NYSE	SCHW	Tue, Jul 21, 2020	34.05	35.36	34.02	35.24
7089	NYSE	SCHW	Mon, Jul 20, 2020	33.42	33.94	33.04	33.84
7088	NYSE	SCHW	Fri, Jul 17, 2020	34.92	35.09	33.43	33.44
7087	NYSE	SCHW	Thu, Jul 16, 2020	34.89	36.08	34.45	34.92
7086	NYSE	SCHW	Wed, Jul 15, 2020	35.11	35.81	34.79	35.66
7085	NYSE	SCHW	Tue, Jul 14, 2020	34.28	34.88	33.97	34.55
7084	NYSE	SCHW	Mon, Jul 13, 2020	35.21	35.44	34.31	34.43
7083	NYSE	SCHW	Fri, Jul 10, 2020	33.81	34.91	33.81	34.80
7082	NYSE	SCHW	Thu, Jul 9, 2020	34.31	34.46	33.42	33.88
7081	NYSE	SCHW	Wed, Jul 8, 2020	34.02	34.53	33.76	34.43
7080	NYSE	SCHW	Tue, Jul 7, 2020	33.80	34.18	33.53	33.89
7079	NYSE	SCHW	Mon, Jul 6, 2020	34.10	34.89	34.01	34.21
7078	NYSE	SCHW	Thu, Jul 2, 2020	33.80	34.19	33.28	33.39
7077	NYSE	SCHW	Wed, Jul 1, 2020	33.68	34.12	32.81	33.02
7076	NYSE	SCHW	Tue, Jun 30, 2020	32.60	33.99	32.53	33.74
7075	NYSE	SCHW	Mon, Jun 29, 2020	32.10	32.78	31.93	32.75
7074	NYSE	SCHW	Fri, Jun 26, 2020	33.62	33.75	31.63	31.75
7073	NYSE	SCHW	Thu, Jun 25, 2020	33.58	34.23	33.28	34.08
7072	NYSE	SCHW	Wed, Jun 24, 2020	35.50	35.54	33.67	33.80
7071	NYSE	SCHW	Tue, Jun 23, 2020	36.82	37.07	35.88	35.89
7070	NYSE	SCHW	Mon, Jun 22, 2020	36.41	36.77	36.17	36.42
7069	NYSE	SCHW	Fri, Jun 19, 2020	37.66	37.66	35.76	36.67
7068	NYSE	SCHW	Thu, Jun 18, 2020	36.30	37.07	36.01	36.88
7067	NYSE	SCHW	Wed, Jun 17, 2020	37.04	37.21	36.44	36.67
7066	NYSE	SCHW	Tue, Jun 16, 2020	37.87	38.00	36.42	36.92
7065	NYSE	SCHW	Mon, Jun 15, 2020	35.35	37.15	35.16	36.65
7064	NYSE	SCHW	Fri, Jun 12, 2020	37.65	37.70	35.44	36.56
7063	NYSE	SCHW	Thu, Jun 11, 2020	36.54	37.57	36.08	36.16
7062	NYSE	SCHW	Wed, Jun 10, 2020	39.65	39.95	38.04	38.12
7061	NYSE	SCHW	Tue, Jun 9, 2020	40.65	41.09	40.09	40.18
7060	NYSE	SCHW	Mon, Jun 8, 2020	43.01	43.27	41.32	41.82
7059	NYSE	SCHW	Fri, Jun 5, 2020	44.71	45.86	42.71	42.82
7058	NYSE	SCHW	Thu, Jun 4, 2020	40.02	41.72	39.15	41.68
7057	NYSE	SCHW	Wed, Jun 3, 2020	38.30	39.65	38.10	39.51
7056	NYSE	SCHW	Tue, Jun 2, 2020	37.00	37.53	36.76	37.14
7055	NYSE	SCHW	Mon, Jun 1, 2020	36.04	36.63	35.94	36.51
7054	NYSE	SCHW	Fri, May 29, 2020	35.42	36.07	35.22	35.91
7053	NYSE	SCHW	Thu, May 28, 2020	37.56	37.63	35.91	36.01
7052	NYSE	SCHW	Wed, May 27, 2020	36.20	37.09	35.81	37.09
7051	NYSE	SCHW	Tue, May 26, 2020	34.20	34.96	34.03	34.50
7050	NYSE	SCHW	Fri, May 22, 2020	33.09	33.23	32.44	32.83
7049	NYSE	SCHW	Thu, May 21, 2020	33.24	33.66	32.90	33.22
7048	NYSE	SCHW	Wed, May 20, 2020	33.00	33.94	32.78	33.69
7047	NYSE	SCHW	Tue, May 19, 2020	34.00	34.30	32.97	32.99
7046	NYSE	SCHW	Mon, May 18, 2020	33.86	34.59	33.04	34.21
7045	NYSE	SCHW	Fri, May 15, 2020	32.87	33.24	32.44	32.56
7044	NYSE	SCHW	Thu, May 14, 2020	32.23	33.50	31.89	33.40
7043	NYSE	SCHW	Wed, May 13, 2020	34.04	34.15	32.62	33.15
7042	NYSE	SCHW	Tue, May 12, 2020	36.01	36.01	33.97	34.32
7041	NYSE	SCHW	Mon, May 11, 2020	35.93	36.36	35.80	35.84
7040	NYSE	SCHW	Fri, May 8, 2020	35.88	36.66	35.81	36.51
7039	NYSE	SCHW	Thu, May 7, 2020	34.70	36.27	34.61	35.17
7038	NYSE	SCHW	Wed, May 6, 2020	35.33	35.48	34.54	34.39
7037	NYSE	SCHW	Tue, May 5, 2020	36.25	36.25	34.86	34.90
7036	NYSE	SCHW	Mon, May 4, 2020	36.07	36.25	35.19	35.63
7035	NYSE	SCHW	Fri, May 1, 2020	36.70	36.95	36.28	36.45
7034	NYSE	SCHW	Thu, Apr 30, 2020	38.00	38.60	37.55	37.72
7033	NYSE	SCHW	Wed, Apr 29, 2020	38.12	39.09	37.81	38.79
7032	NYSE	SCHW	Tue, Apr 28, 2020	37.66	37.94	36.93	37.08
7031	NYSE	SCHW	Mon, Apr 27, 2020	35.92	37.07	35.65	36.84
7030	NYSE	SCHW	Fri, Apr 24, 2020	36.13	36.34	35.22	35.40
7029	NYSE	SCHW	Thu, Apr 23, 2020	36.18	36.49	35.33	35.64
7028	NYSE	SCHW	Wed, Apr 22, 2020	36.47	36.55	35.66	35.87
7027	NYSE	SCHW	Tue, Apr 21, 2020	35.54	36.17	35.19	35.94
7026	NYSE	SCHW	Mon, Apr 20, 2020	35.13	36.84	35.11	36.59
7025	NYSE	SCHW	Fri, Apr 17, 2020	36.20	37.05	35.36	35.79
7024	NYSE	SCHW	Thu, Apr 16, 2020	34.12	35.04	33.67	34.60
7023	NYSE	SCHW	Wed, Apr 15, 2020	34.53	34.97	33.70	34.67
7022	NYSE	SCHW	Tue, Apr 14, 2020	35.64	36.36	34.61	36.21
7021	NYSE	SCHW	Mon, Apr 13, 2020	36.40	36.62	34.49	34.77
7020	NYSE	SCHW	Thu, Apr 9, 2020	37.21	37.95	36.11	36.54
7019	NYSE	SCHW	Wed, Apr 8, 2020	35.45	36.76	34.63	36.49
7018	NYSE	SCHW	Tue, Apr 7, 2020	37.80	37.80	34.73	34.94
7017	NYSE	SCHW	Mon, Apr 6, 2020	35.36	36.42	34.51	36.08
7016	NYSE	SCHW	Fri, Apr 3, 2020	34.08	34.97	33.01	33.60
7015	NYSE	SCHW	Thu, Apr 2, 2020	32.42	34.57	32.32	34.39
7014	NYSE	SCHW	Wed, Apr 1, 2020	31.83	33.55	31.59	32.96
7013	NYSE	SCHW	Tue, Mar 31, 2020	33.89	34.81	33.00	33.62
7012	NYSE	SCHW	Mon, Mar 30, 2020	33.19	34.57	32.69	34.33
7011	NYSE	SCHW	Fri, Mar 27, 2020	32.56	34.87	32.13	33.61
7010	NYSE	SCHW	Thu, Mar 26, 2020	34.17	36.30	32.97	34.16
7009	NYSE	SCHW	Wed, Mar 25, 2020	31.12	36.87	30.44	34.17
7008	NYSE	SCHW	Tue, Mar 24, 2020	30.26	31.53	29.24	30.72
7007	NYSE	SCHW	Mon, Mar 23, 2020	30.82	30.82	28.01	28.50
7006	NYSE	SCHW	Fri, Mar 20, 2020	32.50	32.94	30.03	30.75
7005	NYSE	SCHW	Thu, Mar 19, 2020	31.45	32.95	30.03	31.82
7004	NYSE	SCHW	Wed, Mar 18, 2020	31.09	34.08	30.36	32.42
7003	NYSE	SCHW	Tue, Mar 17, 2020	31.39	33.73	28.92	33.68
7002	NYSE	SCHW	Mon, Mar 16, 2020	28.59	32.66	28.00	30.56
7001	NYSE	SCHW	Fri, Mar 13, 2020	30.38	33.90	30.04	33.87
7000	NYSE	SCHW	Thu, Mar 12, 2020	29.96	30.31	28.11	28.43
6999	NYSE	SCHW	Wed, Mar 11, 2020	31.90	33.89	31.25	32.43
6998	NYSE	SCHW	Tue, Mar 10, 2020	31.88	32.94	30.00	32.94
6997	NYSE	SCHW	Mon, Mar 9, 2020	30.86	31.87	30.19	30.27
6996	NYSE	SCHW	Fri, Mar 6, 2020	33.05	35.06	32.64	34.13
6995	NYSE	SCHW	Thu, Mar 5, 2020	35.90	35.90	34.45	34.80
6994	NYSE	SCHW	Wed, Mar 4, 2020	38.45	38.54	36.74	37.16
6993	NYSE	SCHW	Tue, Mar 3, 2020	41.62	41.95	37.95	38.30
6992	NYSE	SCHW	Mon, Mar 2, 2020	40.90	42.05	39.57	41.98
6991	NYSE	SCHW	Fri, Feb 28, 2020	40.25	41.62	39.51	40.75
6990	NYSE	SCHW	Thu, Feb 27, 2020	40.18	43.00	40.09	41.91
6989	NYSE	SCHW	Wed, Feb 26, 2020	42.01	42.40	41.22	41.42
6988	NYSE	SCHW	Tue, Feb 25, 2020	43.99	44.01	41.38	41.60
6987	NYSE	SCHW	Mon, Feb 24, 2020	44.48	44.56	43.48	43.80
6986	NYSE	SCHW	Fri, Feb 21, 2020	48.09	48.43	45.93	46.19
6985	NYSE	SCHW	Thu, Feb 20, 2020	47.34	49.55	47.30	48.58
6984	NYSE	SCHW	Wed, Feb 19, 2020	46.99	47.85	46.83	47.44
6983	NYSE	SCHW	Tue, Feb 18, 2020	47.03	47.31	46.20	46.73
6982	NYSE	SCHW	Fri, Feb 14, 2020	47.12	47.32	46.68	47.23
6981	NYSE	SCHW	Thu, Feb 13, 2020	47.39	47.60	47.15	47.29
6980	NYSE	SCHW	Wed, Feb 12, 2020	48.10	48.35	47.59	47.61
6979	NYSE	SCHW	Tue, Feb 11, 2020	47.03	47.97	46.86	47.67
6978	NYSE	SCHW	Mon, Feb 10, 2020	46.89	47.20	46.49	46.77
6977	NYSE	SCHW	Fri, Feb 7, 2020	47.10	47.59	46.92	47.31
6976	NYSE	SCHW	Thu, Feb 6, 2020	48.64	48.78	47.32	47.83
6975	NYSE	SCHW	Wed, Feb 5, 2020	47.84	48.35	47.49	48.29
6974	NYSE	SCHW	Tue, Feb 4, 2020	46.66	47.98	46.50	47.08
6973	NYSE	SCHW	Mon, Feb 3, 2020	45.86	46.91	45.58	45.68
6972	NYSE	SCHW	Fri, Jan 31, 2020	46.63	46.83	45.47	45.55
6971	NYSE	SCHW	Thu, Jan 30, 2020	45.40	47.33	45.39	47.19
6970	NYSE	SCHW	Wed, Jan 29, 2020	46.58	46.72	45.89	45.95
6969	NYSE	SCHW	Tue, Jan 28, 2020	46.14	46.59	45.81	46.30
6968	NYSE	SCHW	Mon, Jan 27, 2020	46.00	46.36	45.59	45.76
6967	NYSE	SCHW	Fri, Jan 24, 2020	48.39	48.52	47.00	47.15
6966	NYSE	SCHW	Thu, Jan 23, 2020	48.40	48.66	47.96	48.42
6965	NYSE	SCHW	Wed, Jan 22, 2020	48.15	49.03	47.86	48.93
6964	NYSE	SCHW	Tue, Jan 21, 2020	48.04	48.88	47.82	48.45
6963	NYSE	SCHW	Fri, Jan 17, 2020	49.10	49.26	48.15	48.34
6962	NYSE	SCHW	Thu, Jan 16, 2020	46.99	49.07	46.98	49.00
6961	NYSE	SCHW	Wed, Jan 15, 2020	47.31	47.65	46.93	47.12
6960	NYSE	SCHW	Tue, Jan 14, 2020	48.07	48.12	47.54	47.71
6959	NYSE	SCHW	Mon, Jan 13, 2020	48.17	48.25	47.78	48.02
6958	NYSE	SCHW	Fri, Jan 10, 2020	48.13	48.16	47.62	47.80
6957	NYSE	SCHW	Thu, Jan 9, 2020	48.50	48.54	47.89	48.11
6956	NYSE	SCHW	Wed, Jan 8, 2020	47.47	48.00	47.39	47.91
6955	NYSE	SCHW	Tue, Jan 7, 2020	47.34	48.01	47.30	47.62
6954	NYSE	SCHW	Mon, Jan 6, 2020	46.65	47.39	46.59	47.34
6953	NYSE	SCHW	Fri, Jan 3, 2020	47.44	47.60	46.90	47.01
6952	NYSE	SCHW	Thu, Jan 2, 2020	47.76	48.38	47.55	48.23
6951	NYSE	SCHW	Tue, Dec 31, 2019	47.83	47.94	47.39	47.56
6950	NYSE	SCHW	Mon, Dec 30, 2019	48.50	48.63	47.74	47.82
6949	NYSE	SCHW	Fri, Dec 27, 2019	48.55	48.70	48.27	48.34
6948	NYSE	SCHW	Thu, Dec 26, 2019	48.76	48.92	48.51	48.57
6947	NYSE	SCHW	Tue, Dec 24, 2019	48.81	48.81	48.34	48.71
6946	NYSE	SCHW	Mon, Dec 23, 2019	48.43	48.85	48.03	48.71
6945	NYSE	SCHW	Fri, Dec 20, 2019	48.29	48.40	47.90	48.12
6944	NYSE	SCHW	Thu, Dec 19, 2019	48.66	48.88	47.96	48.20
6943	NYSE	SCHW	Wed, Dec 18, 2019	49.65	49.65	48.55	48.66
6942	NYSE	SCHW	Tue, Dec 17, 2019	49.56	49.71	49.44	49.49
6941	NYSE	SCHW	Mon, Dec 16, 2019	50.50	50.52	49.68	49.72
6940	NYSE	SCHW	Fri, Dec 13, 2019	51.15	51.36	49.81	49.95
6939	NYSE	SCHW	Thu, Dec 12, 2019	49.84	51.65	49.66	51.07
6938	NYSE	SCHW	Wed, Dec 11, 2019	48.93	49.61	48.91	49.60
6937	NYSE	SCHW	Tue, Dec 10, 2019	48.81	49.24	48.67	49.19
6936	NYSE	SCHW	Mon, Dec 9, 2019	48.90	49.05	48.63	48.95
6935	NYSE	SCHW	Fri, Dec 6, 2019	49.57	49.97	48.92	48.95
6934	NYSE	SCHW	Thu, Dec 5, 2019	49.27	49.30	48.50	48.74
6933	NYSE	SCHW	Wed, Dec 4, 2019	48.64	49.39	48.64	49.03
6932	NYSE	SCHW	Tue, Dec 3, 2019	49.02	49.10	48.32	48.66
6931	NYSE	SCHW	Mon, Dec 2, 2019	49.96	50.33	49.57	49.57
6930	NYSE	SCHW	Fri, Nov 29, 2019	49.55	50.02	49.34	49.50
6929	NYSE	SCHW	Wed, Nov 27, 2019	49.59	50.05	49.19	49.84
6928	NYSE	SCHW	Tue, Nov 26, 2019	49.22	49.79	48.66	49.24
6927	NYSE	SCHW	Mon, Nov 25, 2019	47.70	49.49	47.39	49.31
6926	NYSE	SCHW	Fri, Nov 22, 2019	47.68	48.60	47.41	48.20
6925	NYSE	SCHW	Thu, Nov 21, 2019	50.02	50.97	47.50	48.03
6924	NYSE	SCHW	Wed, Nov 20, 2019	44.07	44.81	43.63	44.75
6923	NYSE	SCHW	Tue, Nov 19, 2019	44.43	44.78	44.21	44.40
6922	NYSE	SCHW	Mon, Nov 18, 2019	44.27	44.35	43.56	44.18
6921	NYSE	SCHW	Fri, Nov 15, 2019	43.78	44.44	43.63	44.35
6920	NYSE	SCHW	Thu, Nov 14, 2019	42.70	43.41	42.44	43.38
6919	NYSE	SCHW	Wed, Nov 13, 2019	43.01	43.01	42.41	42.81
6918	NYSE	SCHW	Tue, Nov 12, 2019	43.34	43.90	43.12	43.48
6917	NYSE	SCHW	Mon, Nov 11, 2019	43.11	43.54	43.06	43.23
6916	NYSE	SCHW	Fri, Nov 8, 2019	43.47	43.78	43.34	43.54
6915	NYSE	SCHW	Thu, Nov 7, 2019	43.53	43.85	43.29	43.50
6914	NYSE	SCHW	Wed, Nov 6, 2019	43.28	43.56	42.97	42.91
6913	NYSE	SCHW	Tue, Nov 5, 2019	43.25	43.70	42.67	43.42
6912	NYSE	SCHW	Mon, Nov 4, 2019	42.26	43.32	42.10	43.22
6911	NYSE	SCHW	Fri, Nov 1, 2019	41.21	42.02	41.19	41.78
6910	NYSE	SCHW	Thu, Oct 31, 2019	41.05	41.30	40.01	40.71
6909	NYSE	SCHW	Wed, Oct 30, 2019	40.75	41.66	40.45	41.30
6908	NYSE	SCHW	Tue, Oct 29, 2019	41.18	41.60	40.87	40.96
6907	NYSE	SCHW	Mon, Oct 28, 2019	41.18	41.77	41.05	41.48
6906	NYSE	SCHW	Fri, Oct 25, 2019	40.75	41.26	40.61	40.98
6905	NYSE	SCHW	Thu, Oct 24, 2019	41.42	41.48	40.58	40.99
6904	NYSE	SCHW	Wed, Oct 23, 2019	40.77	41.54	40.65	41.37
6903	NYSE	SCHW	Tue, Oct 22, 2019	40.89	41.44	40.64	40.92
6902	NYSE	SCHW	Mon, Oct 21, 2019	40.53	41.01	40.23	40.90
6901	NYSE	SCHW	Fri, Oct 18, 2019	39.43	40.05	39.43	39.94
6900	NYSE	SCHW	Thu, Oct 17, 2019	39.56	39.73	39.20	39.45
6899	NYSE	SCHW	Wed, Oct 16, 2019	38.68	39.57	38.67	39.02
6898	NYSE	SCHW	Tue, Oct 15, 2019	38.97	40.23	38.27	39.74
6897	NYSE	SCHW	Mon, Oct 14, 2019	37.03	37.83	37.03	37.72
6896	NYSE	SCHW	Fri, Oct 11, 2019	36.99	37.71	36.82	37.28
6895	NYSE	SCHW	Thu, Oct 10, 2019	36.20	36.58	35.99	36.14
6894	NYSE	SCHW	Wed, Oct 9, 2019	35.59	36.06	35.49	35.67
6893	NYSE	SCHW	Tue, Oct 8, 2019	35.00	35.42	34.58	35.23
6892	NYSE	SCHW	Mon, Oct 7, 2019	35.87	36.15	35.44	35.45
6891	NYSE	SCHW	Fri, Oct 4, 2019	35.10	35.79	35.08	35.67
6890	NYSE	SCHW	Thu, Oct 3, 2019	36.14	36.43	34.92	35.10
6889	NYSE	SCHW	Wed, Oct 2, 2019	37.21	37.36	36.41	36.51
6888	NYSE	SCHW	Tue, Oct 1, 2019	39.80	39.88	36.92	37.76
6887	NYSE	SCHW	Mon, Sep 30, 2019	41.74	41.93	41.30	41.83
6886	NYSE	SCHW	Fri, Sep 27, 2019	41.28	41.61	41.15	41.41
6885	NYSE	SCHW	Thu, Sep 26, 2019	41.69	41.80	40.64	40.89
6884	NYSE	SCHW	Wed, Sep 25, 2019	41.82	42.34	41.68	41.80
6883	NYSE	SCHW	Tue, Sep 24, 2019	42.78	42.95	41.57	41.79
6882	NYSE	SCHW	Mon, Sep 23, 2019	42.25	42.82	41.94	42.58
6881	NYSE	SCHW	Fri, Sep 20, 2019	42.99	43.40	42.75	42.78
6880	NYSE	SCHW	Thu, Sep 19, 2019	43.14	43.33	42.74	42.92
6879	NYSE	SCHW	Wed, Sep 18, 2019	42.67	43.36	42.23	43.23
6878	NYSE	SCHW	Tue, Sep 17, 2019	43.13	43.22	42.65	43.11
6877	NYSE	SCHW	Mon, Sep 16, 2019	43.08	43.74	42.99	43.60
6876	NYSE	SCHW	Fri, Sep 13, 2019	43.60	44.00	43.49	43.62
6875	NYSE	SCHW	Thu, Sep 12, 2019	42.16	43.16	41.68	43.07
6874	NYSE	SCHW	Wed, Sep 11, 2019	42.00	42.78	41.51	42.76
6873	NYSE	SCHW	Tue, Sep 10, 2019	41.37	41.95	41.27	41.95
6872	NYSE	SCHW	Mon, Sep 9, 2019	40.28	41.32	40.28	41.10
6871	NYSE	SCHW	Fri, Sep 6, 2019	39.59	40.10	39.44	39.90
6870	NYSE	SCHW	Thu, Sep 5, 2019	39.49	40.37	39.32	39.62
6869	NYSE	SCHW	Wed, Sep 4, 2019	38.53	38.73	38.33	38.67
6868	NYSE	SCHW	Tue, Sep 3, 2019	38.01	38.11	37.30	37.96
6867	NYSE	SCHW	Fri, Aug 30, 2019	38.18	38.42	37.91	38.27
6866	NYSE	SCHW	Thu, Aug 29, 2019	37.09	37.95	37.06	37.76
6865	NYSE	SCHW	Wed, Aug 28, 2019	35.87	36.82	35.85	36.73
6864	NYSE	SCHW	Tue, Aug 27, 2019	36.84	37.10	36.11	36.12
6863	NYSE	SCHW	Mon, Aug 26, 2019	37.00	37.15	36.52	36.67
6862	NYSE	SCHW	Fri, Aug 23, 2019	37.55	38.03	36.35	36.58
6861	NYSE	SCHW	Thu, Aug 22, 2019	37.99	38.16	37.62	37.87
6860	NYSE	SCHW	Wed, Aug 21, 2019	37.87	37.90	37.35	37.61
6859	NYSE	SCHW	Tue, Aug 20, 2019	37.40	37.59	37.01	37.32
6858	NYSE	SCHW	Mon, Aug 19, 2019	37.85	38.09	37.46	37.70
6857	NYSE	SCHW	Fri, Aug 16, 2019	36.85	37.53	36.78	37.14
6856	NYSE	SCHW	Thu, Aug 15, 2019	36.85	37.04	36.11	36.56
6855	NYSE	SCHW	Wed, Aug 14, 2019	36.52	37.13	36.09	36.59
6854	NYSE	SCHW	Tue, Aug 13, 2019	36.33	38.02	36.28	37.68
6853	NYSE	SCHW	Mon, Aug 12, 2019	36.35	36.53	36.01	36.41
6852	NYSE	SCHW	Fri, Aug 9, 2019	37.19	37.34	36.49	36.87
6851	NYSE	SCHW	Thu, Aug 8, 2019	37.69	37.80	37.16	37.45
6850	NYSE	SCHW	Wed, Aug 7, 2019	38.38	38.43	37.10	37.41
6849	NYSE	SCHW	Tue, Aug 6, 2019	39.36	39.57	38.73	39.41
6848	NYSE	SCHW	Mon, Aug 5, 2019	39.82	39.90	38.45	38.84
6847	NYSE	SCHW	Fri, Aug 2, 2019	41.32	41.55	40.33	40.75
6846	NYSE	SCHW	Thu, Aug 1, 2019	42.93	43.02	41.12	41.29
6845	NYSE	SCHW	Wed, Jul 31, 2019	43.17	43.49	42.80	43.22
6844	NYSE	SCHW	Tue, Jul 30, 2019	43.31	43.39	42.80	43.02
6843	NYSE	SCHW	Mon, Jul 29, 2019	43.90	44.09	43.51	43.71
6842	NYSE	SCHW	Fri, Jul 26, 2019	44.08	44.24	43.71	44.05
6841	NYSE	SCHW	Thu, Jul 25, 2019	44.45	44.55	43.76	44.07
6840	NYSE	SCHW	Wed, Jul 24, 2019	43.49	44.28	43.46	44.28
6839	NYSE	SCHW	Tue, Jul 23, 2019	43.26	43.75	43.22	43.53
6838	NYSE	SCHW	Mon, Jul 22, 2019	42.76	43.45	42.56	43.16
6837	NYSE	SCHW	Fri, Jul 19, 2019	41.75	43.04	41.63	42.72
6836	NYSE	SCHW	Thu, Jul 18, 2019	41.31	42.09	41.15	41.48
6835	NYSE	SCHW	Wed, Jul 17, 2019	41.46	41.61	40.81	41.21
6834	NYSE	SCHW	Tue, Jul 16, 2019	41.00	42.14	40.90	41.63
6833	NYSE	SCHW	Mon, Jul 15, 2019	40.20	42.13	39.87	40.30
6832	NYSE	SCHW	Fri, Jul 12, 2019	40.25	40.37	39.90	40.13
6831	NYSE	SCHW	Thu, Jul 11, 2019	39.85	40.54	39.66	40.46
6830	NYSE	SCHW	Wed, Jul 10, 2019	39.89	40.42	39.30	39.66
6829	NYSE	SCHW	Tue, Jul 9, 2019	39.75	40.31	39.61	40.27
6828	NYSE	SCHW	Mon, Jul 8, 2019	40.38	40.83	39.91	39.99
6827	NYSE	SCHW	Fri, Jul 5, 2019	40.82	41.48	40.73	40.86
6826	NYSE	SCHW	Wed, Jul 3, 2019	40.41	40.59	40.15	40.45
6825	NYSE	SCHW	Tue, Jul 2, 2019	40.46	40.74	40.13	40.19
6824	NYSE	SCHW	Mon, Jul 1, 2019	40.88	41.18	40.43	40.76
6823	NYSE	SCHW	Fri, Jun 28, 2019	40.66	41.21	40.12	40.19
6822	NYSE	SCHW	Thu, Jun 27, 2019	39.71	40.74	39.71	40.20
6821	NYSE	SCHW	Wed, Jun 26, 2019	39.37	39.99	39.31	39.67
6820	NYSE	SCHW	Tue, Jun 25, 2019	39.01	39.53	38.33	39.23
6819	NYSE	SCHW	Mon, Jun 24, 2019	40.19	40.34	39.13	39.15
6818	NYSE	SCHW	Fri, Jun 21, 2019	40.29	40.79	40.12	40.63
6817	NYSE	SCHW	Thu, Jun 20, 2019	40.18	40.32	39.36	40.03
6816	NYSE	SCHW	Wed, Jun 19, 2019	41.03	41.26	39.76	39.89
6815	NYSE	SCHW	Tue, Jun 18, 2019	40.16	41.44	40.06	40.91
6814	NYSE	SCHW	Mon, Jun 17, 2019	41.03	41.46	40.49	40.61
6813	NYSE	SCHW	Fri, Jun 14, 2019	42.33	42.46	40.62	41.01
6812	NYSE	SCHW	Thu, Jun 13, 2019	42.18	42.67	42.18	42.36
6811	NYSE	SCHW	Wed, Jun 12, 2019	42.73	42.88	41.68	42.10
6810	NYSE	SCHW	Tue, Jun 11, 2019	43.75	43.88	42.70	42.85
6809	NYSE	SCHW	Mon, Jun 10, 2019	43.45	44.04	43.19	43.31
6808	NYSE	SCHW	Fri, Jun 7, 2019	43.89	43.98	42.86	43.00
6807	NYSE	SCHW	Thu, Jun 6, 2019	43.72	44.15	43.48	43.93
6806	NYSE	SCHW	Wed, Jun 5, 2019	43.86	44.05	43.31	43.78
6805	NYSE	SCHW	Tue, Jun 4, 2019	42.36	43.95	42.34	43.84
6804	NYSE	SCHW	Mon, Jun 3, 2019	41.44	42.25	41.35	41.63
6803	NYSE	SCHW	Fri, May 31, 2019	41.91	42.14	41.45	41.61
6802	NYSE	SCHW	Thu, May 30, 2019	42.96	43.29	42.36	42.55
6801	NYSE	SCHW	Wed, May 29, 2019	42.42	42.92	41.95	42.77
6800	NYSE	SCHW	Tue, May 28, 2019	43.18	43.36	42.76	42.79
6799	NYSE	SCHW	Fri, May 24, 2019	42.72	43.34	42.72	43.25
6798	NYSE	SCHW	Thu, May 23, 2019	43.06	43.06	42.22	42.54
6797	NYSE	SCHW	Wed, May 22, 2019	43.74	43.84	43.41	43.57
6796	NYSE	SCHW	Tue, May 21, 2019	43.82	44.26	43.70	44.02
6795	NYSE	SCHW	Mon, May 20, 2019	43.13	43.78	43.08	43.55
6794	NYSE	SCHW	Fri, May 17, 2019	43.26	43.90	43.04	43.21
6793	NYSE	SCHW	Thu, May 16, 2019	43.01	44.11	42.96	43.74
6792	NYSE	SCHW	Wed, May 15, 2019	43.66	43.77	42.73	42.74
6791	NYSE	SCHW	Tue, May 14, 2019	43.71	44.79	43.62	44.34
6790	NYSE	SCHW	Mon, May 13, 2019	44.82	44.96	43.62	43.64
6789	NYSE	SCHW	Fri, May 10, 2019	45.59	46.15	44.72	45.85
6788	NYSE	SCHW	Thu, May 9, 2019	44.90	45.86	44.49	45.82
6787	NYSE	SCHW	Wed, May 8, 2019	45.55	46.15	45.52	45.58
6786	NYSE	SCHW	Tue, May 7, 2019	45.67	46.15	45.30	45.68
6785	NYSE	SCHW	Mon, May 6, 2019	45.39	46.41	45.10	46.26
6784	NYSE	SCHW	Fri, May 3, 2019	46.06	46.54	45.91	46.24
6783	NYSE	SCHW	Thu, May 2, 2019	45.49	46.33	45.41	45.88
6782	NYSE	SCHW	Wed, May 1, 2019	45.96	46.18	45.09	45.56
6781	NYSE	SCHW	Tue, Apr 30, 2019	45.85	46.14	45.11	45.78
6780	NYSE	SCHW	Mon, Apr 29, 2019	45.12	46.08	45.05	45.90
6779	NYSE	SCHW	Fri, Apr 26, 2019	45.29	45.40	44.41	44.90
6778	NYSE	SCHW	Thu, Apr 25, 2019	44.95	45.77	44.77	45.31
6777	NYSE	SCHW	Wed, Apr 24, 2019	45.34	45.34	44.37	45.07
6776	NYSE	SCHW	Tue, Apr 23, 2019	45.32	45.86	45.08	45.56
6775	NYSE	SCHW	Mon, Apr 22, 2019	45.49	45.55	45.18	45.45
6774	NYSE	SCHW	Thu, Apr 18, 2019	45.80	46.00	44.92	45.55
6773	NYSE	SCHW	Wed, Apr 17, 2019	45.92	46.19	45.30	46.10
6772	NYSE	SCHW	Tue, Apr 16, 2019	45.26	45.77	45.16	45.66
6771	NYSE	SCHW	Mon, Apr 15, 2019	46.75	46.75	44.50	45.03
6770	NYSE	SCHW	Fri, Apr 12, 2019	45.00	45.79	44.95	45.35
6769	NYSE	SCHW	Thu, Apr 11, 2019	44.48	44.74	44.05	44.26
6768	NYSE	SCHW	Wed, Apr 10, 2019	44.47	44.47	43.97	44.27
6767	NYSE	SCHW	Tue, Apr 9, 2019	44.30	44.63	44.08	44.45
6766	NYSE	SCHW	Mon, Apr 8, 2019	44.34	44.79	44.13	44.78
6765	NYSE	SCHW	Fri, Apr 5, 2019	44.95	44.99	44.41	44.55
6764	NYSE	SCHW	Thu, Apr 4, 2019	44.63	44.97	44.63	44.87
6763	NYSE	SCHW	Wed, Apr 3, 2019	44.89	44.95	44.42	44.63
6762	NYSE	SCHW	Tue, Apr 2, 2019	43.88	44.42	43.68	44.38
6761	NYSE	SCHW	Mon, Apr 1, 2019	43.35	44.24	43.20	44.13
6760	NYSE	SCHW	Fri, Mar 29, 2019	43.21	43.29	42.71	42.76
6759	NYSE	SCHW	Thu, Mar 28, 2019	42.04	42.69	41.76	42.69
6758	NYSE	SCHW	Wed, Mar 27, 2019	42.50	42.53	41.59	41.91
6757	NYSE	SCHW	Tue, Mar 26, 2019	42.31	42.75	42.21	42.55
6756	NYSE	SCHW	Mon, Mar 25, 2019	41.85	42.25	41.46	41.83
6755	NYSE	SCHW	Fri, Mar 22, 2019	43.13	43.35	41.55	41.80
6754	NYSE	SCHW	Thu, Mar 21, 2019	44.24	44.49	43.78	43.81
6753	NYSE	SCHW	Wed, Mar 20, 2019	45.58	45.92	44.50	44.56
6752	NYSE	SCHW	Tue, Mar 19, 2019	46.28	46.68	45.59	45.74
6751	NYSE	SCHW	Mon, Mar 18, 2019	45.67	46.00	45.61	45.90
6750	NYSE	SCHW	Fri, Mar 15, 2019	45.20	45.69	45.20	45.45
6749	NYSE	SCHW	Thu, Mar 14, 2019	44.27	45.36	44.01	45.30
6748	NYSE	SCHW	Wed, Mar 13, 2019	44.37	44.63	44.16	44.41
6747	NYSE	SCHW	Tue, Mar 12, 2019	43.94	44.16	43.73	43.99
6746	NYSE	SCHW	Mon, Mar 11, 2019	43.75	44.18	43.52	43.79
6745	NYSE	SCHW	Fri, Mar 8, 2019	43.63	43.67	43.11	43.45
6744	NYSE	SCHW	Thu, Mar 7, 2019	44.96	45.01	43.49	44.02
6743	NYSE	SCHW	Wed, Mar 6, 2019	45.84	46.16	45.23	45.26
6742	NYSE	SCHW	Tue, Mar 5, 2019	45.75	46.03	45.22	45.88
6741	NYSE	SCHW	Mon, Mar 4, 2019	47.00	47.06	45.14	45.65
6740	NYSE	SCHW	Fri, Mar 1, 2019	46.49	47.10	46.44	46.81
6739	NYSE	SCHW	Thu, Feb 28, 2019	46.55	46.69	45.98	46.01
6738	NYSE	SCHW	Wed, Feb 27, 2019	46.57	46.88	46.41	46.57
6737	NYSE	SCHW	Tue, Feb 26, 2019	45.77	46.94	45.76	46.56
6736	NYSE	SCHW	Mon, Feb 25, 2019	46.64	46.96	45.97	46.01
6735	NYSE	SCHW	Fri, Feb 22, 2019	45.91	46.18	45.75	46.17
6734	NYSE	SCHW	Thu, Feb 21, 2019	46.25	46.45	45.59	45.72
6733	NYSE	SCHW	Wed, Feb 20, 2019	46.06	46.52	45.70	46.45
6732	NYSE	SCHW	Tue, Feb 19, 2019	46.00	47.20	46.00	47.06
6731	NYSE	SCHW	Fri, Feb 15, 2019	45.75	46.38	45.64	46.36
6730	NYSE	SCHW	Thu, Feb 14, 2019	45.30	45.56	44.74	45.29
6729	NYSE	SCHW	Wed, Feb 13, 2019	46.12	46.61	45.87	45.98
6728	NYSE	SCHW	Tue, Feb 12, 2019	45.25	46.14	45.12	45.71
6727	NYSE	SCHW	Mon, Feb 11, 2019	45.04	45.21	44.50	44.74
6726	NYSE	SCHW	Fri, Feb 8, 2019	44.84	45.00	43.88	44.76
6725	NYSE	SCHW	Thu, Feb 7, 2019	45.76	46.00	44.77	45.18
6724	NYSE	SCHW	Wed, Feb 6, 2019	46.33	46.69	45.80	46.11
6723	NYSE	SCHW	Tue, Feb 5, 2019	47.20	47.50	46.12	46.59
6722	NYSE	SCHW	Mon, Feb 4, 2019	47.00	47.22	46.81	47.20
6721	NYSE	SCHW	Fri, Feb 1, 2019	46.88	47.52	46.77	47.03
6720	NYSE	SCHW	Thu, Jan 31, 2019	46.72	46.95	46.43	46.77
6719	NYSE	SCHW	Wed, Jan 30, 2019	47.81	47.81	46.76	46.87
6718	NYSE	SCHW	Tue, Jan 29, 2019	47.44	47.81	47.07	47.72
6717	NYSE	SCHW	Mon, Jan 28, 2019	47.46	47.87	47.26	47.52
6716	NYSE	SCHW	Fri, Jan 25, 2019	48.15	48.23	47.55	47.97
6715	NYSE	SCHW	Thu, Jan 24, 2019	47.21	47.85	47.14	47.38
6714	NYSE	SCHW	Wed, Jan 23, 2019	47.96	47.96	46.81	47.32
6713	NYSE	SCHW	Tue, Jan 22, 2019	47.65	47.98	47.18	47.47
6712	NYSE	SCHW	Fri, Jan 18, 2019	47.22	48.20	46.93	47.98
6711	NYSE	SCHW	Thu, Jan 17, 2019	46.37	47.25	46.03	46.92
6710	NYSE	SCHW	Wed, Jan 16, 2019	45.65	47.18	44.99	46.70
6709	NYSE	SCHW	Tue, Jan 15, 2019	43.55	44.29	43.35	44.25
6708	NYSE	SCHW	Mon, Jan 14, 2019	43.45	44.11	43.30	43.80
6707	NYSE	SCHW	Fri, Jan 11, 2019	43.31	44.06	43.18	43.82
6706	NYSE	SCHW	Thu, Jan 10, 2019	43.47	43.93	43.27	43.71
6705	NYSE	SCHW	Wed, Jan 9, 2019	43.55	43.92	43.32	43.83
6704	NYSE	SCHW	Tue, Jan 8, 2019	43.37	43.63	42.66	43.28
6703	NYSE	SCHW	Mon, Jan 7, 2019	42.22	43.07	42.00	42.74
6702	NYSE	SCHW	Fri, Jan 4, 2019	41.53	42.63	41.51	42.44
6701	NYSE	SCHW	Thu, Jan 3, 2019	41.35	41.70	40.50	40.72
6700	NYSE	SCHW	Wed, Jan 2, 2019	40.70	41.85	40.58	41.58
6699	NYSE	SCHW	Mon, Dec 31, 2018	41.36	41.77	40.91	41.53
6698	NYSE	SCHW	Fri, Dec 28, 2018	41.41	41.68	40.76	41.06
6697	NYSE	SCHW	Thu, Dec 27, 2018	39.83	41.06	39.50	41.06
6696	NYSE	SCHW	Wed, Dec 26, 2018	38.25	40.56	37.83	40.56
6695	NYSE	SCHW	Mon, Dec 24, 2018	38.81	39.23	38.25	38.25
6694	NYSE	SCHW	Fri, Dec 21, 2018	39.25	40.13	38.92	39.14
6693	NYSE	SCHW	Thu, Dec 20, 2018	39.38	40.09	39.23	39.62
6692	NYSE	SCHW	Wed, Dec 19, 2018	40.39	41.14	39.40	39.72
6691	NYSE	SCHW	Tue, Dec 18, 2018	41.04	41.45	40.20	40.45
6690	NYSE	SCHW	Mon, Dec 17, 2018	40.89	41.73	40.45	40.70
6689	NYSE	SCHW	Fri, Dec 14, 2018	40.72	41.91	40.43	41.19
6688	NYSE	SCHW	Thu, Dec 13, 2018	41.78	42.37	41.13	41.43
6687	NYSE	SCHW	Wed, Dec 12, 2018	41.90	43.13	41.73	41.88
6686	NYSE	SCHW	Tue, Dec 11, 2018	41.90	42.23	41.08	41.25
6685	NYSE	SCHW	Mon, Dec 10, 2018	41.15	41.38	40.08	41.10
6684	NYSE	SCHW	Fri, Dec 7, 2018	42.50	43.25	41.32	41.47
6683	NYSE	SCHW	Thu, Dec 6, 2018	41.87	42.70	41.13	42.60
6682	NYSE	SCHW	Tue, Dec 4, 2018	45.23	45.31	42.74	43.01
6681	NYSE	SCHW	Mon, Dec 3, 2018	45.79	46.37	45.37	45.46
6680	NYSE	SCHW	Fri, Nov 30, 2018	44.07	44.81	43.92	44.80
6679	NYSE	SCHW	Thu, Nov 29, 2018	45.20	45.57	44.12	44.16
6678	NYSE	SCHW	Wed, Nov 28, 2018	45.42	45.71	44.80	45.66
6677	NYSE	SCHW	Tue, Nov 27, 2018	45.04	45.75	44.91	45.33
6676	NYSE	SCHW	Mon, Nov 26, 2018	45.03	45.78	44.75	45.09
6675	NYSE	SCHW	Fri, Nov 23, 2018	44.46	44.67	44.01	44.08
6674	NYSE	SCHW	Wed, Nov 21, 2018	45.02	45.63	44.69	44.87
6673	NYSE	SCHW	Tue, Nov 20, 2018	45.25	45.46	44.13	44.53
6672	NYSE	SCHW	Mon, Nov 19, 2018	46.40	46.90	45.35	45.97
6671	NYSE	SCHW	Fri, Nov 16, 2018	46.78	47.24	46.61	46.96
6670	NYSE	SCHW	Thu, Nov 15, 2018	46.39	47.54	45.98	47.32
6669	NYSE	SCHW	Wed, Nov 14, 2018	47.48	47.97	46.17	46.86
6668	NYSE	SCHW	Tue, Nov 13, 2018	46.85	47.76	46.75	47.05
6667	NYSE	SCHW	Mon, Nov 12, 2018	47.50	47.79	46.60	46.73
6666	NYSE	SCHW	Fri, Nov 9, 2018	48.46	48.52	47.52	47.64
6665	NYSE	SCHW	Thu, Nov 8, 2018	48.18	49.24	48.13	48.63
6664	NYSE	SCHW	Wed, Nov 7, 2018	48.00	48.72	47.54	48.45
6663	NYSE	SCHW	Tue, Nov 6, 2018	47.11	47.86	47.11	47.76
6662	NYSE	SCHW	Mon, Nov 5, 2018	46.63	47.48	46.42	47.28
6661	NYSE	SCHW	Fri, Nov 2, 2018	46.86	47.30	46.32	46.58
6660	NYSE	SCHW	Thu, Nov 1, 2018	46.34	46.70	45.96	46.39
6659	NYSE	SCHW	Wed, Oct 31, 2018	46.16	47.05	46.12	46.24
6658	NYSE	SCHW	Tue, Oct 30, 2018	44.37	45.67	44.19	45.57
6657	NYSE	SCHW	Mon, Oct 29, 2018	43.92	44.69	43.18	43.70
6656	NYSE	SCHW	Fri, Oct 26, 2018	42.63	43.48	42.01	43.19
6655	NYSE	SCHW	Thu, Oct 25, 2018	43.07	43.40	42.31	43.18
6654	NYSE	SCHW	Wed, Oct 24, 2018	44.51	44.57	42.45	42.57
6653	NYSE	SCHW	Tue, Oct 23, 2018	44.40	45.00	43.76	44.54
6652	NYSE	SCHW	Mon, Oct 22, 2018	46.94	47.01	45.58	45.60
6651	NYSE	SCHW	Fri, Oct 19, 2018	46.52	47.49	46.25	46.83
6650	NYSE	SCHW	Thu, Oct 18, 2018	47.99	48.11	46.43	46.70
6649	NYSE	SCHW	Wed, Oct 17, 2018	48.02	48.40	47.03	48.04
6648	NYSE	SCHW	Tue, Oct 16, 2018	48.06	48.42	47.14	48.23
6647	NYSE	SCHW	Mon, Oct 15, 2018	49.00	49.43	47.63	47.64
6646	NYSE	SCHW	Fri, Oct 12, 2018	49.41	49.47	47.79	49.01
6645	NYSE	SCHW	Thu, Oct 11, 2018	49.37	50.06	47.64	48.13
6644	NYSE	SCHW	Wed, Oct 10, 2018	52.08	52.17	49.57	49.59
6643	NYSE	SCHW	Tue, Oct 9, 2018	51.38	52.35	51.33	52.17
6642	NYSE	SCHW	Mon, Oct 8, 2018	51.25	51.83	51.04	51.67
6641	NYSE	SCHW	Fri, Oct 5, 2018	51.89	52.15	51.12	51.48
6640	NYSE	SCHW	Thu, Oct 4, 2018	51.01	52.47	50.80	51.68
6639	NYSE	SCHW	Wed, Oct 3, 2018	50.37	51.11	50.24	50.80
6638	NYSE	SCHW	Tue, Oct 2, 2018	49.52	49.92	48.98	49.85
6637	NYSE	SCHW	Mon, Oct 1, 2018	49.35	49.75	49.22	49.55
6636	NYSE	SCHW	Fri, Sep 28, 2018	50.26	50.29	49.06	49.15
6635	NYSE	SCHW	Thu, Sep 27, 2018	50.83	50.91	50.42	50.52
6634	NYSE	SCHW	Wed, Sep 26, 2018	51.73	51.86	50.66	50.72
6633	NYSE	SCHW	Tue, Sep 25, 2018	51.65	51.74	51.17	51.62
6632	NYSE	SCHW	Mon, Sep 24, 2018	51.79	51.83	51.28	51.56
6631	NYSE	SCHW	Fri, Sep 21, 2018	52.37	52.39	51.77	51.84
6630	NYSE	SCHW	Thu, Sep 20, 2018	52.33	52.70	51.89	52.07
6629	NYSE	SCHW	Wed, Sep 19, 2018	50.83	52.09	50.82	51.99
6628	NYSE	SCHW	Tue, Sep 18, 2018	50.31	50.83	50.22	50.62
6627	NYSE	SCHW	Mon, Sep 17, 2018	51.29	51.49	50.12	50.32
6626	NYSE	SCHW	Fri, Sep 14, 2018	50.59	51.57	50.59	51.16
6625	NYSE	SCHW	Thu, Sep 13, 2018	50.82	50.97	50.36	50.42
6624	NYSE	SCHW	Wed, Sep 12, 2018	51.00	51.12	50.58	50.71
6623	NYSE	SCHW	Tue, Sep 11, 2018	50.52	51.25	50.50	50.98
6622	NYSE	SCHW	Mon, Sep 10, 2018	50.50	50.90	50.38	50.62
6621	NYSE	SCHW	Fri, Sep 7, 2018	49.73	50.38	49.26	50.16
6620	NYSE	SCHW	Thu, Sep 6, 2018	50.50	50.77	49.15	49.51
6619	NYSE	SCHW	Wed, Sep 5, 2018	51.13	51.42	50.47	50.52
6618	NYSE	SCHW	Tue, Sep 4, 2018	50.78	51.58	50.61	51.32
6617	NYSE	SCHW	Fri, Aug 31, 2018	50.38	50.89	50.21	50.79
6616	NYSE	SCHW	Thu, Aug 30, 2018	51.15	51.29	50.51	50.56
6615	NYSE	SCHW	Wed, Aug 29, 2018	51.35	51.72	51.14	51.33
6614	NYSE	SCHW	Tue, Aug 28, 2018	51.58	51.80	51.18	51.24
6613	NYSE	SCHW	Mon, Aug 27, 2018	50.83	51.79	50.83	51.37
6612	NYSE	SCHW	Fri, Aug 24, 2018	50.47	50.91	50.41	50.55
6611	NYSE	SCHW	Thu, Aug 23, 2018	50.95	50.99	49.91	50.17
6610	NYSE	SCHW	Wed, Aug 22, 2018	49.97	51.50	49.90	50.93
6609	NYSE	SCHW	Tue, Aug 21, 2018	49.79	50.77	49.32	50.17
6608	NYSE	SCHW	Mon, Aug 20, 2018	51.00	51.53	50.94	51.42
6607	NYSE	SCHW	Fri, Aug 17, 2018	51.00	51.01	50.32	50.90
6606	NYSE	SCHW	Thu, Aug 16, 2018	50.45	51.42	50.33	51.13
6605	NYSE	SCHW	Wed, Aug 15, 2018	50.00	50.56	49.82	50.24
6604	NYSE	SCHW	Tue, Aug 14, 2018	50.25	50.70	50.22	50.53
6603	NYSE	SCHW	Mon, Aug 13, 2018	50.68	50.97	50.07	50.11
6602	NYSE	SCHW	Fri, Aug 10, 2018	50.18	50.71	49.79	50.61
6601	NYSE	SCHW	Thu, Aug 9, 2018	50.41	50.96	50.30	50.73
6600	NYSE	SCHW	Wed, Aug 8, 2018	50.79	50.79	50.42	50.37
6599	NYSE	SCHW	Tue, Aug 7, 2018	50.70	51.87	50.55	50.79
6598	NYSE	SCHW	Mon, Aug 6, 2018	50.25	50.47	49.91	50.40
6597	NYSE	SCHW	Fri, Aug 3, 2018	50.39	50.68	49.96	50.29
6596	NYSE	SCHW	Thu, Aug 2, 2018	50.20	50.49	49.74	50.13
6595	NYSE	SCHW	Wed, Aug 1, 2018	51.49	52.61	49.67	50.88
6594	NYSE	SCHW	Tue, Jul 31, 2018	51.70	51.74	50.87	51.06
6593	NYSE	SCHW	Mon, Jul 30, 2018	52.70	52.75	51.25	51.32
6592	NYSE	SCHW	Fri, Jul 27, 2018	52.75	53.01	52.14	52.55
6591	NYSE	SCHW	Thu, Jul 26, 2018	53.08	53.24	52.54	52.65
6590	NYSE	SCHW	Wed, Jul 25, 2018	52.83	53.11	52.46	52.94
6589	NYSE	SCHW	Tue, Jul 24, 2018	52.95	53.61	52.41	52.86
6588	NYSE	SCHW	Mon, Jul 23, 2018	52.15	52.73	52.00	52.61
6587	NYSE	SCHW	Fri, Jul 20, 2018	52.56	52.64	51.93	52.15
6586	NYSE	SCHW	Thu, Jul 19, 2018	53.91	54.07	52.72	52.88
6585	NYSE	SCHW	Wed, Jul 18, 2018	53.14	54.26	53.12	54.22
6584	NYSE	SCHW	Tue, Jul 17, 2018	52.53	53.78	52.49	52.88
6583	NYSE	SCHW	Mon, Jul 16, 2018	50.79	51.39	50.66	51.06
6582	NYSE	SCHW	Fri, Jul 13, 2018	50.72	50.78	49.90	50.62
6581	NYSE	SCHW	Thu, Jul 12, 2018	50.78	50.99	50.34	50.75
6580	NYSE	SCHW	Wed, Jul 11, 2018	50.71	51.02	50.24	50.47
6579	NYSE	SCHW	Tue, Jul 10, 2018	51.90	51.98	51.03	51.11
6578	NYSE	SCHW	Mon, Jul 9, 2018	50.90	52.02	50.84	51.90
6577	NYSE	SCHW	Fri, Jul 6, 2018	49.49	51.06	49.35	50.65
6576	NYSE	SCHW	Thu, Jul 5, 2018	50.57	50.57	49.42	49.48
6575	NYSE	SCHW	Tue, Jul 3, 2018	51.50	51.70	50.19	50.24
6574	NYSE	SCHW	Mon, Jul 2, 2018	50.56	51.33	50.32	51.30
6573	NYSE	SCHW	Fri, Jun 29, 2018	52.23	52.49	51.05	51.10
6572	NYSE	SCHW	Thu, Jun 28, 2018	51.90	52.05	51.11	51.71
6571	NYSE	SCHW	Wed, Jun 27, 2018	53.22	53.68	51.90	51.90
6570	NYSE	SCHW	Tue, Jun 26, 2018	53.44	53.69	53.01	53.07
6569	NYSE	SCHW	Mon, Jun 25, 2018	54.50	54.53	52.73	53.41
6568	NYSE	SCHW	Fri, Jun 22, 2018	55.79	55.84	54.85	54.90
6567	NYSE	SCHW	Thu, Jun 21, 2018	55.31	55.58	54.58	55.31
6566	NYSE	SCHW	Wed, Jun 20, 2018	55.47	56.15	55.39	55.54
6565	NYSE	SCHW	Tue, Jun 19, 2018	54.72	55.51	54.51	55.27
6564	NYSE	SCHW	Mon, Jun 18, 2018	55.45	55.70	55.02	55.48
6563	NYSE	SCHW	Fri, Jun 15, 2018	56.34	56.60	55.37	56.09
6562	NYSE	SCHW	Thu, Jun 14, 2018	57.59	57.83	56.01	56.61
6561	NYSE	SCHW	Wed, Jun 13, 2018	57.40	58.22	57.02	57.36
6560	NYSE	SCHW	Tue, Jun 12, 2018	57.70	57.76	56.98	57.31
6559	NYSE	SCHW	Mon, Jun 11, 2018	57.85	58.04	57.26	57.41
6558	NYSE	SCHW	Fri, Jun 8, 2018	57.29	57.77	56.96	57.73
6557	NYSE	SCHW	Thu, Jun 7, 2018	58.11	58.25	56.78	57.34
6556	NYSE	SCHW	Wed, Jun 6, 2018	56.63	57.95	56.63	57.95
6555	NYSE	SCHW	Tue, Jun 5, 2018	56.52	56.95	56.13	56.30
6554	NYSE	SCHW	Mon, Jun 4, 2018	57.09	57.26	56.66	56.86
6553	NYSE	SCHW	Fri, Jun 1, 2018	56.53	57.02	56.34	56.73
6552	NYSE	SCHW	Thu, May 31, 2018	55.85	56.26	55.43	55.62
6551	NYSE	SCHW	Wed, May 30, 2018	56.15	56.39	55.39	56.01
6550	NYSE	SCHW	Tue, May 29, 2018	56.49	56.76	54.81	55.14
6549	NYSE	SCHW	Fri, May 25, 2018	57.85	58.01	56.80	57.30
6548	NYSE	SCHW	Thu, May 24, 2018	58.58	58.65	57.40	58.14
6547	NYSE	SCHW	Wed, May 23, 2018	59.14	59.35	58.26	58.93
6546	NYSE	SCHW	Tue, May 22, 2018	59.67	60.04	59.48	59.59
6545	NYSE	SCHW	Mon, May 21, 2018	59.54	60.22	59.34	59.44
6544	NYSE	SCHW	Fri, May 18, 2018	59.29	59.48	58.88	59.14
6543	NYSE	SCHW	Thu, May 17, 2018	59.00	59.78	58.72	59.32
6542	NYSE	SCHW	Wed, May 16, 2018	58.78	59.27	58.67	58.88
6541	NYSE	SCHW	Tue, May 15, 2018	58.74	59.15	58.45	58.82
6540	NYSE	SCHW	Mon, May 14, 2018	59.59	59.75	58.43	58.93
6539	NYSE	SCHW	Fri, May 11, 2018	59.21	59.94	58.90	59.46
6538	NYSE	SCHW	Thu, May 10, 2018	58.47	59.23	58.08	59.00
6537	NYSE	SCHW	Wed, May 9, 2018	57.74	58.82	57.46	58.63
6536	NYSE	SCHW	Tue, May 8, 2018	56.89	57.61	56.79	57.30
6535	NYSE	SCHW	Mon, May 7, 2018	56.35	57.20	56.11	56.97
6534	NYSE	SCHW	Fri, May 4, 2018	54.62	56.46	54.28	56.09
6533	NYSE	SCHW	Thu, May 3, 2018	55.14	55.27	54.06	55.00
6532	NYSE	SCHW	Wed, May 2, 2018	55.34	56.22	54.95	55.65
6531	NYSE	SCHW	Tue, May 1, 2018	55.52	55.61	54.93	55.61
6530	NYSE	SCHW	Mon, Apr 30, 2018	56.20	56.42	55.67	55.68
6529	NYSE	SCHW	Fri, Apr 27, 2018	55.50	56.10	55.37	55.99
6528	NYSE	SCHW	Thu, Apr 26, 2018	54.81	55.78	54.26	55.65
6527	NYSE	SCHW	Wed, Apr 25, 2018	54.11	54.90	53.37	54.60
6526	NYSE	SCHW	Tue, Apr 24, 2018	55.77	56.27	53.99	54.49
6525	NYSE	SCHW	Mon, Apr 23, 2018	55.24	55.83	54.83	55.37
6524	NYSE	SCHW	Fri, Apr 20, 2018	53.64	55.60	53.40	54.99
6523	NYSE	SCHW	Thu, Apr 19, 2018	52.12	53.69	52.12	53.68
6522	NYSE	SCHW	Wed, Apr 18, 2018	53.71	53.78	52.11	52.18
6521	NYSE	SCHW	Tue, Apr 17, 2018	53.53	53.94	53.06	53.61
6520	NYSE	SCHW	Mon, Apr 16, 2018	52.01	53.19	51.80	53.08
6519	NYSE	SCHW	Fri, Apr 13, 2018	52.54	52.60	50.63	51.04
6518	NYSE	SCHW	Thu, Apr 12, 2018	51.37	52.16	51.12	51.73
6517	NYSE	SCHW	Wed, Apr 11, 2018	50.81	51.39	50.57	50.92
6516	NYSE	SCHW	Tue, Apr 10, 2018	51.06	51.57	50.58	51.51
6515	NYSE	SCHW	Mon, Apr 9, 2018	50.45	51.49	50.06	50.21
6514	NYSE	SCHW	Fri, Apr 6, 2018	51.48	51.66	49.78	50.11
6513	NYSE	SCHW	Thu, Apr 5, 2018	52.26	52.74	51.67	52.35
6512	NYSE	SCHW	Wed, Apr 4, 2018	50.06	51.92	49.93	51.75
6511	NYSE	SCHW	Tue, Apr 3, 2018	50.88	51.32	50.32	51.15
6510	NYSE	SCHW	Mon, Apr 2, 2018	52.00	52.14	49.74	50.41
6509	NYSE	SCHW	Thu, Mar 29, 2018	51.14	52.39	50.62	52.22
6508	NYSE	SCHW	Wed, Mar 28, 2018	51.66	51.82	50.02	50.90
6507	NYSE	SCHW	Tue, Mar 27, 2018	53.10	53.49	51.02	51.53
6506	NYSE	SCHW	Mon, Mar 26, 2018	52.34	53.11	51.57	52.96
6505	NYSE	SCHW	Fri, Mar 23, 2018	53.50	53.62	51.18	51.32
6504	NYSE	SCHW	Thu, Mar 22, 2018	55.09	55.28	53.16	53.40
6503	NYSE	SCHW	Wed, Mar 21, 2018	55.96	56.69	55.61	55.84
6502	NYSE	SCHW	Tue, Mar 20, 2018	55.70	56.28	55.49	55.97
6501	NYSE	SCHW	Mon, Mar 19, 2018	55.66	55.96	54.63	55.67
6500	NYSE	SCHW	Fri, Mar 16, 2018	55.79	56.51	55.57	55.71
6499	NYSE	SCHW	Thu, Mar 15, 2018	56.32	56.32	55.19	55.59
6498	NYSE	SCHW	Wed, Mar 14, 2018	56.35	57.04	55.58	55.94
6497	NYSE	SCHW	Tue, Mar 13, 2018	57.92	58.11	56.56	56.68
6496	NYSE	SCHW	Mon, Mar 12, 2018	57.86	58.04	57.54	57.76
6495	NYSE	SCHW	Fri, Mar 9, 2018	56.41	57.73	56.40	57.70
6494	NYSE	SCHW	Thu, Mar 8, 2018	55.67	55.97	54.89	55.91
6493	NYSE	SCHW	Wed, Mar 7, 2018	53.94	55.47	53.15	55.43
6492	NYSE	SCHW	Tue, Mar 6, 2018	53.70	54.74	53.35	54.73
6491	NYSE	SCHW	Mon, Mar 5, 2018	51.96	53.84	51.80	53.61
6490	NYSE	SCHW	Fri, Mar 2, 2018	51.56	52.76	50.47	52.63
6489	NYSE	SCHW	Thu, Mar 1, 2018	52.90	53.49	51.49	52.05
6488	NYSE	SCHW	Wed, Feb 28, 2018	54.00	54.51	53.00	53.02
6487	NYSE	SCHW	Tue, Feb 27, 2018	53.74	55.39	53.74	53.80
6486	NYSE	SCHW	Mon, Feb 26, 2018	53.00	53.73	52.52	53.73
6485	NYSE	SCHW	Fri, Feb 23, 2018	52.20	52.76	52.03	52.74
6484	NYSE	SCHW	Thu, Feb 22, 2018	52.69	53.09	51.85	52.03
6483	NYSE	SCHW	Wed, Feb 21, 2018	52.28	53.13	52.21	52.30
6482	NYSE	SCHW	Tue, Feb 20, 2018	51.95	52.72	51.95	52.34
6481	NYSE	SCHW	Fri, Feb 16, 2018	52.04	52.59	51.72	52.17
6480	NYSE	SCHW	Thu, Feb 15, 2018	52.92	53.13	51.66	52.33
6479	NYSE	SCHW	Wed, Feb 14, 2018	50.95	52.61	50.90	52.40
6478	NYSE	SCHW	Tue, Feb 13, 2018	50.63	51.22	50.29	51.15
6477	NYSE	SCHW	Mon, Feb 12, 2018	50.72	51.50	50.43	50.94
6476	NYSE	SCHW	Fri, Feb 9, 2018	50.21	50.52	48.04	50.12
6475	NYSE	SCHW	Thu, Feb 8, 2018	51.99	52.17	48.90	48.90
6474	NYSE	SCHW	Wed, Feb 7, 2018	51.79	53.02	51.64	51.93
6473	NYSE	SCHW	Tue, Feb 6, 2018	50.00	53.16	49.15	52.86
6472	NYSE	SCHW	Mon, Feb 5, 2018	52.54	54.10	50.95	51.29
6471	NYSE	SCHW	Fri, Feb 2, 2018	54.75	55.05	53.14	53.34
6470	NYSE	SCHW	Thu, Feb 1, 2018	53.28	54.92	53.14	54.91
6469	NYSE	SCHW	Wed, Jan 31, 2018	53.44	53.81	53.07	53.34
6468	NYSE	SCHW	Tue, Jan 30, 2018	53.76	54.38	53.20	53.20
6467	NYSE	SCHW	Mon, Jan 29, 2018	54.36	54.75	53.87	54.05
6466	NYSE	SCHW	Fri, Jan 26, 2018	54.37	54.43	53.74	54.27
6465	NYSE	SCHW	Thu, Jan 25, 2018	55.61	55.66	53.99	54.18
6464	NYSE	SCHW	Wed, Jan 24, 2018	55.75	55.87	54.96	55.39
6463	NYSE	SCHW	Tue, Jan 23, 2018	55.16	55.86	55.03	55.32
6462	NYSE	SCHW	Mon, Jan 22, 2018	55.40	55.61	54.73	55.44
6461	NYSE	SCHW	Fri, Jan 19, 2018	55.44	55.60	55.15	55.48
6460	NYSE	SCHW	Thu, Jan 18, 2018	55.78	56.22	55.14	55.33
6459	NYSE	SCHW	Wed, Jan 17, 2018	55.61	56.25	54.52	56.09
6458	NYSE	SCHW	Tue, Jan 16, 2018	55.73	56.13	54.97	55.53
6457	NYSE	SCHW	Fri, Jan 12, 2018	54.66	55.52	54.66	55.39
6456	NYSE	SCHW	Thu, Jan 11, 2018	53.75	54.23	53.24	54.17
6455	NYSE	SCHW	Wed, Jan 10, 2018	53.48	54.48	53.35	53.56
6454	NYSE	SCHW	Tue, Jan 9, 2018	52.41	53.59	52.32	53.34
6453	NYSE	SCHW	Mon, Jan 8, 2018	51.90	52.33	51.84	52.24
6452	NYSE	SCHW	Fri, Jan 5, 2018	51.99	52.05	51.47	52.01
6451	NYSE	SCHW	Thu, Jan 4, 2018	51.93	52.48	51.64	51.81
6450	NYSE	SCHW	Wed, Jan 3, 2018	51.20	51.77	51.04	51.52
6449	NYSE	SCHW	Tue, Jan 2, 2018	51.55	51.61	50.96	51.44
6448	NYSE	SCHW	Fri, Dec 29, 2017	52.20	52.40	51.36	51.37
6447	NYSE	SCHW	Thu, Dec 28, 2017	51.96	52.06	51.63	52.04
6446	NYSE	SCHW	Wed, Dec 27, 2017	52.03	52.10	51.67	51.85
6445	NYSE	SCHW	Tue, Dec 26, 2017	52.00	52.17	51.56	51.87
6444	NYSE	SCHW	Fri, Dec 22, 2017	52.40	52.51	51.84	52.08
6443	NYSE	SCHW	Thu, Dec 21, 2017	52.07	52.51	51.96	52.28
6442	NYSE	SCHW	Wed, Dec 20, 2017	52.36	52.52	51.58	51.81
6441	NYSE	SCHW	Tue, Dec 19, 2017	52.03	52.30	51.60	51.81
6440	NYSE	SCHW	Mon, Dec 18, 2017	52.00	52.20	51.51	51.74
6439	NYSE	SCHW	Fri, Dec 15, 2017	50.62	51.67	50.26	51.28
6438	NYSE	SCHW	Thu, Dec 14, 2017	50.54	50.78	50.10	50.20
6437	NYSE	SCHW	Wed, Dec 13, 2017	51.45	51.45	50.31	50.33
6436	NYSE	SCHW	Tue, Dec 12, 2017	51.00	51.98	50.89	51.56
6435	NYSE	SCHW	Mon, Dec 11, 2017	51.42	51.45	50.51	50.72
6434	NYSE	SCHW	Fri, Dec 8, 2017	51.38	51.41	50.60	51.39
6433	NYSE	SCHW	Thu, Dec 7, 2017	50.33	51.41	50.22	51.08
6432	NYSE	SCHW	Wed, Dec 6, 2017	50.56	51.03	50.30	50.54
6431	NYSE	SCHW	Tue, Dec 5, 2017	51.74	51.78	50.64	50.78
6430	NYSE	SCHW	Mon, Dec 4, 2017	50.41	51.89	49.82	50.68
6429	NYSE	SCHW	Fri, Dec 1, 2017	48.82	49.55	48.00	49.50
6428	NYSE	SCHW	Thu, Nov 30, 2017	48.74	49.54	48.39	48.79
6427	NYSE	SCHW	Wed, Nov 29, 2017	47.63	48.58	47.54	48.42
6426	NYSE	SCHW	Tue, Nov 28, 2017	45.85	47.27	45.66	47.14
6425	NYSE	SCHW	Mon, Nov 27, 2017	45.80	46.16	45.74	45.77
6424	NYSE	SCHW	Fri, Nov 24, 2017	46.03	46.07	45.73	45.78
6423	NYSE	SCHW	Wed, Nov 22, 2017	46.11	46.25	45.76	45.80
6422	NYSE	SCHW	Tue, Nov 21, 2017	45.36	46.33	45.25	46.08
6421	NYSE	SCHW	Mon, Nov 20, 2017	44.82	45.37	44.64	45.12
6420	NYSE	SCHW	Fri, Nov 17, 2017	44.33	44.86	44.18	44.68
6419	NYSE	SCHW	Thu, Nov 16, 2017	44.83	45.28	44.60	44.64
6418	NYSE	SCHW	Wed, Nov 15, 2017	44.22	45.10	44.00	44.54
6417	NYSE	SCHW	Tue, Nov 14, 2017	44.42	44.72	44.17	44.59
6416	NYSE	SCHW	Mon, Nov 13, 2017	44.00	44.85	43.93	44.60
6415	NYSE	SCHW	Fri, Nov 10, 2017	44.12	44.50	43.92	44.27
6414	NYSE	SCHW	Thu, Nov 9, 2017	43.95	44.20	43.33	44.00
6413	NYSE	SCHW	Wed, Nov 8, 2017	44.12	44.38	43.87	44.20
6412	NYSE	SCHW	Tue, Nov 7, 2017	44.71	44.86	43.86	44.15
6411	NYSE	SCHW	Mon, Nov 6, 2017	44.69	44.91	44.43	44.65
6410	NYSE	SCHW	Fri, Nov 3, 2017	44.79	44.89	44.48	44.82
6409	NYSE	SCHW	Thu, Nov 2, 2017	44.08	45.36	43.83	45.06
6408	NYSE	SCHW	Wed, Nov 1, 2017	45.09	45.32	44.20	44.24
6407	NYSE	SCHW	Tue, Oct 31, 2017	44.78	45.57	44.77	44.84
6406	NYSE	SCHW	Mon, Oct 30, 2017	44.51	44.89	44.47	44.85
6405	NYSE	SCHW	Fri, Oct 27, 2017	45.25	45.31	44.58	44.91
6404	NYSE	SCHW	Thu, Oct 26, 2017	44.74	45.64	44.55	45.35
6403	NYSE	SCHW	Wed, Oct 25, 2017	45.38	45.48	44.22	44.65
6402	NYSE	SCHW	Tue, Oct 24, 2017	44.90	45.32	44.62	45.19
6401	NYSE	SCHW	Mon, Oct 23, 2017	44.72	44.90	44.25	44.47
6400	NYSE	SCHW	Fri, Oct 20, 2017	43.89	44.87	43.58	44.68
6399	NYSE	SCHW	Thu, Oct 19, 2017	43.02	43.35	42.20	43.27
6398	NYSE	SCHW	Wed, Oct 18, 2017	43.62	43.69	43.31	43.48
6397	NYSE	SCHW	Tue, Oct 17, 2017	44.78	44.89	43.34	43.39
6396	NYSE	SCHW	Mon, Oct 16, 2017	44.16	44.75	43.91	44.47
6395	NYSE	SCHW	Fri, Oct 13, 2017	44.80	45.04	44.33	44.73
6394	NYSE	SCHW	Thu, Oct 12, 2017	45.50	45.50	44.93	45.03
6393	NYSE	SCHW	Wed, Oct 11, 2017	45.02	45.45	44.76	45.31
6392	NYSE	SCHW	Tue, Oct 10, 2017	45.41	45.62	44.86	45.09
6391	NYSE	SCHW	Mon, Oct 9, 2017	45.35	45.48	45.11	45.41
6390	NYSE	SCHW	Fri, Oct 6, 2017	45.62	46.21	44.50	45.34
6389	NYSE	SCHW	Thu, Oct 5, 2017	44.33	45.29	44.25	45.18
6388	NYSE	SCHW	Wed, Oct 4, 2017	44.42	44.61	44.14	44.28
6387	NYSE	SCHW	Tue, Oct 3, 2017	44.10	44.51	44.01	44.46
6386	NYSE	SCHW	Mon, Oct 2, 2017	43.82	44.06	43.56	44.04
6385	NYSE	SCHW	Fri, Sep 29, 2017	43.53	43.96	43.39	43.74
6384	NYSE	SCHW	Thu, Sep 28, 2017	44.14	44.31	43.56	43.63
6383	NYSE	SCHW	Wed, Sep 27, 2017	43.52	44.35	43.50	44.04
6382	NYSE	SCHW	Tue, Sep 26, 2017	42.68	42.95	42.42	42.83
6381	NYSE	SCHW	Mon, Sep 25, 2017	42.36	42.64	42.26	42.50
6380	NYSE	SCHW	Fri, Sep 22, 2017	41.80	42.63	41.66	42.54
6379	NYSE	SCHW	Thu, Sep 21, 2017	41.58	42.27	41.36	42.08
6378	NYSE	SCHW	Wed, Sep 20, 2017	41.12	41.92	40.92	41.61
6377	NYSE	SCHW	Tue, Sep 19, 2017	40.79	41.16	40.60	41.04
6376	NYSE	SCHW	Mon, Sep 18, 2017	40.33	41.00	40.30	40.65
6375	NYSE	SCHW	Fri, Sep 15, 2017	38.47	40.21	38.20	40.21
6374	NYSE	SCHW	Thu, Sep 14, 2017	39.69	40.27	39.59	39.99
6373	NYSE	SCHW	Wed, Sep 13, 2017	39.69	39.86	39.29	39.80
6372	NYSE	SCHW	Tue, Sep 12, 2017	39.67	40.19	39.56	39.84
6371	NYSE	SCHW	Mon, Sep 11, 2017	39.25	39.55	39.14	39.31
6370	NYSE	SCHW	Fri, Sep 8, 2017	38.22	39.16	38.15	38.68
6369	NYSE	SCHW	Thu, Sep 7, 2017	38.97	38.98	38.06	38.11
6368	NYSE	SCHW	Wed, Sep 6, 2017	38.88	39.10	38.57	38.93
6367	NYSE	SCHW	Tue, Sep 5, 2017	39.75	39.90	38.68	38.77
6366	NYSE	SCHW	Fri, Sep 1, 2017	40.00	40.24	39.79	40.16
6365	NYSE	SCHW	Thu, Aug 31, 2017	39.83	40.08	39.65	39.90
6364	NYSE	SCHW	Wed, Aug 30, 2017	39.31	39.65	39.14	39.57
6363	NYSE	SCHW	Tue, Aug 29, 2017	38.99	39.51	38.73	39.18
6362	NYSE	SCHW	Mon, Aug 28, 2017	39.84	39.85	39.38	39.54
6361	NYSE	SCHW	Fri, Aug 25, 2017	39.79	40.02	39.64	39.76
6360	NYSE	SCHW	Thu, Aug 24, 2017	40.00	40.00	39.62	39.64
6359	NYSE	SCHW	Wed, Aug 23, 2017	39.42	39.92	39.19	39.76
6358	NYSE	SCHW	Tue, Aug 22, 2017	39.54	39.93	39.39	39.77
6357	NYSE	SCHW	Mon, Aug 21, 2017	39.42	39.44	39.01	39.27
6356	NYSE	SCHW	Fri, Aug 18, 2017	39.51	39.91	39.26	39.51
6355	NYSE	SCHW	Thu, Aug 17, 2017	40.61	40.68	39.65	39.67
6354	NYSE	SCHW	Wed, Aug 16, 2017	41.10	41.23	40.60	40.74
6353	NYSE	SCHW	Tue, Aug 15, 2017	41.55	41.59	40.53	40.93
6352	NYSE	SCHW	Mon, Aug 14, 2017	41.22	41.48	40.96	41.12
6351	NYSE	SCHW	Fri, Aug 11, 2017	40.70	40.88	40.49	40.65
6350	NYSE	SCHW	Thu, Aug 10, 2017	41.59	41.60	40.60	40.61
6349	NYSE	SCHW	Wed, Aug 9, 2017	42.12	42.38	41.69	42.02
6348	NYSE	SCHW	Tue, Aug 8, 2017	42.73	43.25	42.56	42.64
6347	NYSE	SCHW	Mon, Aug 7, 2017	43.18	43.21	42.79	42.88
6346	NYSE	SCHW	Fri, Aug 4, 2017	43.35	43.78	43.06	43.11
6345	NYSE	SCHW	Thu, Aug 3, 2017	42.83	43.02	42.59	42.88
6344	NYSE	SCHW	Wed, Aug 2, 2017	43.06	43.20	42.75	43.02
6343	NYSE	SCHW	Tue, Aug 1, 2017	43.18	43.38	42.97	43.13
6342	NYSE	SCHW	Mon, Jul 31, 2017	42.69	42.99	42.48	42.90
6341	NYSE	SCHW	Fri, Jul 28, 2017	42.58	42.74	42.28	42.55
6340	NYSE	SCHW	Thu, Jul 27, 2017	42.90	43.09	42.18	42.54
6339	NYSE	SCHW	Wed, Jul 26, 2017	43.04	43.06	42.68	42.78
6338	NYSE	SCHW	Tue, Jul 25, 2017	42.54	43.05	42.47	42.95
6337	NYSE	SCHW	Mon, Jul 24, 2017	41.90	42.17	41.75	41.96
6336	NYSE	SCHW	Fri, Jul 21, 2017	42.00	42.43	41.71	42.15
6335	NYSE	SCHW	Thu, Jul 20, 2017	42.07	42.24	41.92	42.14
6334	NYSE	SCHW	Wed, Jul 19, 2017	43.06	43.15	41.99	42.17
6333	NYSE	SCHW	Tue, Jul 18, 2017	42.49	43.06	42.26	42.86
6332	NYSE	SCHW	Mon, Jul 17, 2017	43.01	43.04	42.65	42.93
6331	NYSE	SCHW	Fri, Jul 14, 2017	42.60	43.26	42.47	43.04
6330	NYSE	SCHW	Thu, Jul 13, 2017	43.11	43.43	42.98	43.18
6329	NYSE	SCHW	Wed, Jul 12, 2017	43.00	43.22	42.74	43.05
6328	NYSE	SCHW	Tue, Jul 11, 2017	43.28	43.34	42.77	43.10
6327	NYSE	SCHW	Mon, Jul 10, 2017	43.21	43.77	43.12	43.63
6326	NYSE	SCHW	Fri, Jul 7, 2017	43.67	43.69	43.19	43.32
6325	NYSE	SCHW	Thu, Jul 6, 2017	43.61	43.95	43.37	43.48
6324	NYSE	SCHW	Wed, Jul 5, 2017	43.65	44.10	43.53	43.68
6323	NYSE	SCHW	Mon, Jul 3, 2017	43.21	43.64	43.09	43.48
6322	NYSE	SCHW	Fri, Jun 30, 2017	43.38	43.52	42.82	42.96
6321	NYSE	SCHW	Thu, Jun 29, 2017	43.88	44.10	42.68	43.01
6320	NYSE	SCHW	Wed, Jun 28, 2017	43.03	43.25	42.77	42.85
6319	NYSE	SCHW	Tue, Jun 27, 2017	42.28	43.29	42.08	42.62
6318	NYSE	SCHW	Mon, Jun 26, 2017	41.75	42.10	41.35	41.85
6317	NYSE	SCHW	Fri, Jun 23, 2017	41.93	41.93	41.36	41.62
6316	NYSE	SCHW	Thu, Jun 22, 2017	41.62	41.84	41.43	41.63
6315	NYSE	SCHW	Wed, Jun 21, 2017	42.20	42.20	41.60	41.75
6314	NYSE	SCHW	Tue, Jun 20, 2017	42.33	42.42	42.00	42.14
6313	NYSE	SCHW	Mon, Jun 19, 2017	42.22	42.61	42.14	42.46
6312	NYSE	SCHW	Fri, Jun 16, 2017	42.24	42.35	41.84	41.92
6311	NYSE	SCHW	Thu, Jun 15, 2017	41.99	42.60	41.75	42.12
6310	NYSE	SCHW	Wed, Jun 14, 2017	41.50	42.33	41.11	42.30
6309	NYSE	SCHW	Tue, Jun 13, 2017	41.99	42.35	41.88	42.05
6308	NYSE	SCHW	Mon, Jun 12, 2017	41.37	41.92	41.31	41.88
6307	NYSE	SCHW	Fri, Jun 9, 2017	40.18	41.33	39.96	41.29
6306	NYSE	SCHW	Thu, Jun 8, 2017	38.95	40.01	38.78	39.76
6305	NYSE	SCHW	Wed, Jun 7, 2017	38.75	39.27	38.64	38.87
6304	NYSE	SCHW	Tue, Jun 6, 2017	38.70	38.89	38.33	38.72
6303	NYSE	SCHW	Mon, Jun 5, 2017	39.00	39.40	38.97	39.10
6302	NYSE	SCHW	Fri, Jun 2, 2017	39.19	39.39	38.69	38.95
6301	NYSE	SCHW	Thu, Jun 1, 2017	39.09	39.71	38.65	39.70
6300	NYSE	SCHW	Wed, May 31, 2017	38.65	38.90	37.63	38.75
6299	NYSE	SCHW	Tue, May 30, 2017	39.30	39.34	38.62	38.66
6298	NYSE	SCHW	Fri, May 26, 2017	39.30	39.63	39.12	39.52
6297	NYSE	SCHW	Thu, May 25, 2017	39.27	39.51	39.07	39.41
6296	NYSE	SCHW	Wed, May 24, 2017	39.03	39.22	38.81	39.01
6295	NYSE	SCHW	Tue, May 23, 2017	38.50	39.13	38.18	38.87
6294	NYSE	SCHW	Mon, May 22, 2017	38.70	38.70	38.13	38.52
6293	NYSE	SCHW	Fri, May 19, 2017	38.46	38.71	38.21	38.26
6292	NYSE	SCHW	Thu, May 18, 2017	38.49	38.64	37.86	38.33
6291	NYSE	SCHW	Wed, May 17, 2017	39.79	39.83	37.73	38.12
6290	NYSE	SCHW	Tue, May 16, 2017	40.69	40.74	40.18	40.67
6289	NYSE	SCHW	Mon, May 15, 2017	39.72	40.57	39.72	40.54
6288	NYSE	SCHW	Fri, May 12, 2017	39.78	39.89	39.25	39.61
6287	NYSE	SCHW	Thu, May 11, 2017	39.89	40.14	39.59	40.02
6286	NYSE	SCHW	Wed, May 10, 2017	40.24	40.33	39.88	40.15
6285	NYSE	SCHW	Tue, May 9, 2017	40.44	40.81	40.35	40.42
6284	NYSE	SCHW	Mon, May 8, 2017	40.16	40.42	39.91	40.41
6283	NYSE	SCHW	Fri, May 5, 2017	40.25	40.30	39.82	40.13
6282	NYSE	SCHW	Thu, May 4, 2017	40.64	40.82	39.87	40.16
6281	NYSE	SCHW	Wed, May 3, 2017	39.82	40.47	39.68	40.40
6280	NYSE	SCHW	Tue, May 2, 2017	39.79	40.05	39.62	40.03
6279	NYSE	SCHW	Mon, May 1, 2017	39.10	39.87	39.09	39.73
6278	NYSE	SCHW	Fri, Apr 28, 2017	39.23	39.23	38.78	38.85
6277	NYSE	SCHW	Thu, Apr 27, 2017	40.06	40.12	39.22	39.25
6276	NYSE	SCHW	Wed, Apr 26, 2017	39.51	40.58	39.48	40.06
6275	NYSE	SCHW	Tue, Apr 25, 2017	39.64	39.91	39.43	39.62
6274	NYSE	SCHW	Mon, Apr 24, 2017	39.46	39.66	39.06	39.19
6273	NYSE	SCHW	Fri, Apr 21, 2017	38.68	38.74	38.01	38.33
6272	NYSE	SCHW	Thu, Apr 20, 2017	38.65	38.94	38.38	38.68
6271	NYSE	SCHW	Wed, Apr 19, 2017	38.33	38.76	38.05	38.28
6270	NYSE	SCHW	Tue, Apr 18, 2017	38.10	38.55	37.16	37.91
6269	NYSE	SCHW	Mon, Apr 17, 2017	37.64	38.22	37.47	38.14
6268	NYSE	SCHW	Thu, Apr 13, 2017	38.19	38.56	37.51	37.53
6267	NYSE	SCHW	Wed, Apr 12, 2017	38.90	38.90	38.14	38.40
6266	NYSE	SCHW	Tue, Apr 11, 2017	39.04	39.10	38.18	38.93
6265	NYSE	SCHW	Mon, Apr 10, 2017	39.82	40.13	39.12	39.30
6264	NYSE	SCHW	Fri, Apr 7, 2017	39.66	40.24	39.38	39.90
6263	NYSE	SCHW	Thu, Apr 6, 2017	39.47	40.29	39.21	40.06
6262	NYSE	SCHW	Wed, Apr 5, 2017	40.50	40.78	39.43	39.48
6261	NYSE	SCHW	Tue, Apr 4, 2017	40.45	40.64	40.02	40.23
6260	NYSE	SCHW	Mon, Apr 3, 2017	40.83	40.96	39.83	40.57
6259	NYSE	SCHW	Fri, Mar 31, 2017	40.95	41.24	40.79	40.81
6258	NYSE	SCHW	Thu, Mar 30, 2017	40.42	41.34	40.38	41.14
6257	NYSE	SCHW	Wed, Mar 29, 2017	40.33	40.58	40.07	40.45
6256	NYSE	SCHW	Tue, Mar 28, 2017	39.39	40.87	39.26	40.49
6255	NYSE	SCHW	Mon, Mar 27, 2017	38.34	39.46	37.62	39.42
6254	NYSE	SCHW	Fri, Mar 24, 2017	40.35	40.43	39.72	40.02
6253	NYSE	SCHW	Thu, Mar 23, 2017	40.03	40.69	39.98	40.17
6252	NYSE	SCHW	Wed, Mar 22, 2017	40.22	40.54	39.54	40.16
6251	NYSE	SCHW	Tue, Mar 21, 2017	42.56	42.60	40.32	40.44
6250	NYSE	SCHW	Mon, Mar 20, 2017	42.74	42.89	42.22	42.25
6249	NYSE	SCHW	Fri, Mar 17, 2017	43.62	43.65	42.81	42.86
6248	NYSE	SCHW	Thu, Mar 16, 2017	42.88	43.64	42.78	43.53
6247	NYSE	SCHW	Wed, Mar 15, 2017	42.92	43.30	42.39	42.72
6246	NYSE	SCHW	Tue, Mar 14, 2017	42.88	42.98	42.13	42.67
6245	NYSE	SCHW	Mon, Mar 13, 2017	42.63	43.21	42.51	42.98
6244	NYSE	SCHW	Fri, Mar 10, 2017	42.54	42.82	42.10	42.48
6243	NYSE	SCHW	Thu, Mar 9, 2017	42.07	42.39	41.96	42.25
6242	NYSE	SCHW	Wed, Mar 8, 2017	42.27	42.65	41.82	41.86
6241	NYSE	SCHW	Tue, Mar 7, 2017	42.07	42.21	41.60	41.66
6240	NYSE	SCHW	Mon, Mar 6, 2017	42.08	42.29	41.80	42.11
6239	NYSE	SCHW	Fri, Mar 3, 2017	42.17	42.75	42.09	42.45
6238	NYSE	SCHW	Thu, Mar 2, 2017	42.98	42.99	42.03	42.23
6237	NYSE	SCHW	Wed, Mar 1, 2017	41.50	43.36	41.40	42.99
6236	NYSE	SCHW	Tue, Feb 28, 2017	40.13	40.91	39.78	40.41
6235	NYSE	SCHW	Mon, Feb 27, 2017	41.09	41.90	41.09	41.73
6234	NYSE	SCHW	Fri, Feb 24, 2017	40.75	41.11	40.54	41.11
6233	NYSE	SCHW	Thu, Feb 23, 2017	41.61	41.61	40.84	41.24
6232	NYSE	SCHW	Wed, Feb 22, 2017	41.33	41.94	41.32	41.62
6231	NYSE	SCHW	Tue, Feb 21, 2017	41.82	42.13	41.67	41.78
6230	NYSE	SCHW	Fri, Feb 17, 2017	41.17	41.59	41.00	41.55
6229	NYSE	SCHW	Thu, Feb 16, 2017	42.08	42.15	41.24	41.55
6228	NYSE	SCHW	Wed, Feb 15, 2017	41.63	42.46	41.31	42.16
6227	NYSE	SCHW	Tue, Feb 14, 2017	40.69	41.49	40.45	41.26
6226	NYSE	SCHW	Mon, Feb 13, 2017	40.23	40.99	40.20	40.72
6225	NYSE	SCHW	Fri, Feb 10, 2017	40.30	40.37	39.91	39.94
6224	NYSE	SCHW	Thu, Feb 9, 2017	39.74	40.30	39.55	40.08
6223	NYSE	SCHW	Wed, Feb 8, 2017	39.42	39.64	39.19	39.44
6222	NYSE	SCHW	Tue, Feb 7, 2017	39.93	40.13	39.62	39.60
6221	NYSE	SCHW	Mon, Feb 6, 2017	39.75	40.08	39.51	39.74
6220	NYSE	SCHW	Fri, Feb 3, 2017	39.87	40.68	39.69	40.17
6219	NYSE	SCHW	Thu, Feb 2, 2017	39.87	40.55	39.03	39.17
6218	NYSE	SCHW	Wed, Feb 1, 2017	41.67	41.98	41.12	41.34
6217	NYSE	SCHW	Tue, Jan 31, 2017	41.62	41.82	41.09	41.24
6216	NYSE	SCHW	Mon, Jan 30, 2017	42.04	42.04	41.41	41.83
6215	NYSE	SCHW	Fri, Jan 27, 2017	42.50	42.54	42.11	42.31
6214	NYSE	SCHW	Thu, Jan 26, 2017	42.48	42.61	42.19	42.45
6213	NYSE	SCHW	Wed, Jan 25, 2017	42.25	42.45	41.93	42.29
6212	NYSE	SCHW	Tue, Jan 24, 2017	41.43	42.11	41.23	41.80
6211	NYSE	SCHW	Mon, Jan 23, 2017	41.11	41.32	40.75	41.19
6210	NYSE	SCHW	Fri, Jan 20, 2017	41.52	41.74	40.94	41.31
6209	NYSE	SCHW	Thu, Jan 19, 2017	41.38	41.60	40.95	41.44
6208	NYSE	SCHW	Wed, Jan 18, 2017	40.07	41.26	39.14	41.10
6207	NYSE	SCHW	Tue, Jan 17, 2017	41.07	41.33	40.26	40.33
6206	NYSE	SCHW	Fri, Jan 13, 2017	41.55	41.85	41.30	41.41
6205	NYSE	SCHW	Thu, Jan 12, 2017	41.06	41.33	40.42	41.26
6204	NYSE	SCHW	Wed, Jan 11, 2017	41.14	41.42	40.82	41.32
6203	NYSE	SCHW	Tue, Jan 10, 2017	41.19	41.49	40.99	41.19
6202	NYSE	SCHW	Mon, Jan 9, 2017	41.00	41.25	40.64	41.12
6201	NYSE	SCHW	Fri, Jan 6, 2017	41.30	41.52	40.66	41.23
6200	NYSE	SCHW	Thu, Jan 5, 2017	40.97	41.48	40.50	40.97
6199	NYSE	SCHW	Wed, Jan 4, 2017	40.40	41.34	40.34	41.22
6198	NYSE	SCHW	Tue, Jan 3, 2017	40.05	40.65	39.72	40.20
6197	NYSE	SCHW	Fri, Dec 30, 2016	39.71	39.80	39.30	39.47
6196	NYSE	SCHW	Thu, Dec 29, 2016	39.85	39.99	39.41	39.58
6195	NYSE	SCHW	Wed, Dec 28, 2016	40.50	40.58	39.85	39.89
6194	NYSE	SCHW	Tue, Dec 27, 2016	40.36	40.58	40.27	40.47
6193	NYSE	SCHW	Fri, Dec 23, 2016	39.61	40.42	39.45	40.32
6192	NYSE	SCHW	Thu, Dec 22, 2016	39.93	40.02	39.65	39.77
6191	NYSE	SCHW	Wed, Dec 21, 2016	40.13	40.19	39.71	39.98
6190	NYSE	SCHW	Tue, Dec 20, 2016	39.24	40.16	39.22	40.15
6189	NYSE	SCHW	Mon, Dec 19, 2016	39.01	39.06	38.49	38.75
6188	NYSE	SCHW	Fri, Dec 16, 2016	39.59	39.70	38.69	38.84
6187	NYSE	SCHW	Thu, Dec 15, 2016	39.18	39.96	39.18	39.42
6186	NYSE	SCHW	Wed, Dec 14, 2016	38.60	39.75	38.50	39.00
6185	NYSE	SCHW	Tue, Dec 13, 2016	39.21	39.28	38.61	38.95
6184	NYSE	SCHW	Mon, Dec 12, 2016	39.10	39.41	38.76	39.03
6183	NYSE	SCHW	Fri, Dec 9, 2016	39.47	39.50	38.96	39.32
6182	NYSE	SCHW	Thu, Dec 8, 2016	39.65	39.89	39.23	39.42
6181	NYSE	SCHW	Wed, Dec 7, 2016	39.27	39.39	38.87	39.37
6180	NYSE	SCHW	Tue, Dec 6, 2016	39.20	39.30	38.70	39.27
6179	NYSE	SCHW	Mon, Dec 5, 2016	39.14	39.66	38.90	39.00
6178	NYSE	SCHW	Fri, Dec 2, 2016	39.30	39.41	38.46	38.76
6177	NYSE	SCHW	Thu, Dec 1, 2016	39.11	39.69	38.80	39.61
6176	NYSE	SCHW	Wed, Nov 30, 2016	39.07	39.35	38.56	38.66
6175	NYSE	SCHW	Tue, Nov 29, 2016	38.40	38.65	38.15	38.46
6174	NYSE	SCHW	Mon, Nov 28, 2016	38.52	38.79	38.32	38.35
6173	NYSE	SCHW	Fri, Nov 25, 2016	39.00	39.00	38.63	38.99
6172	NYSE	SCHW	Wed, Nov 23, 2016	38.44	39.22	38.11	39.11
6171	NYSE	SCHW	Tue, Nov 22, 2016	38.30	38.42	37.74	38.24
6170	NYSE	SCHW	Mon, Nov 21, 2016	37.71	38.15	37.64	38.10
6169	NYSE	SCHW	Fri, Nov 18, 2016	37.16	37.80	37.00	37.48
6168	NYSE	SCHW	Thu, Nov 17, 2016	36.66	37.33	36.35	37.04
6167	NYSE	SCHW	Wed, Nov 16, 2016	36.67	37.34	36.45	36.70
6166	NYSE	SCHW	Tue, Nov 15, 2016	36.33	37.23	36.04	37.20
6165	NYSE	SCHW	Mon, Nov 14, 2016	36.43	37.71	36.29	36.76
6164	NYSE	SCHW	Fri, Nov 11, 2016	34.97	36.12	34.85	36.08
6163	NYSE	SCHW	Thu, Nov 10, 2016	34.26	35.63	34.23	35.26
6162	NYSE	SCHW	Wed, Nov 9, 2016	32.55	33.90	32.42	33.71
6161	NYSE	SCHW	Tue, Nov 8, 2016	32.11	32.52	31.91	32.34
6160	NYSE	SCHW	Mon, Nov 7, 2016	31.76	32.31	31.76	32.31
6159	NYSE	SCHW	Fri, Nov 4, 2016	31.18	31.42	30.66	30.90
6158	NYSE	SCHW	Thu, Nov 3, 2016	31.16	31.44	31.01	31.15
6157	NYSE	SCHW	Wed, Nov 2, 2016	31.45	31.45	30.87	31.06
6156	NYSE	SCHW	Tue, Nov 1, 2016	31.90	32.14	31.30	31.65
6155	NYSE	SCHW	Mon, Oct 31, 2016	32.04	32.18	31.68	31.70
6154	NYSE	SCHW	Fri, Oct 28, 2016	32.20	32.44	31.54	31.89
6153	NYSE	SCHW	Thu, Oct 27, 2016	32.33	32.45	32.03	32.16
6152	NYSE	SCHW	Wed, Oct 26, 2016	31.47	32.21	31.40	32.15
6151	NYSE	SCHW	Tue, Oct 25, 2016	32.11	32.22	31.68	31.71
6150	NYSE	SCHW	Mon, Oct 24, 2016	32.49	32.54	32.12	32.19
6149	NYSE	SCHW	Fri, Oct 21, 2016	31.79	32.40	31.72	32.27
6148	NYSE	SCHW	Thu, Oct 20, 2016	32.46	32.57	32.09	32.17
6147	NYSE	SCHW	Wed, Oct 19, 2016	32.32	32.82	32.20	32.54
6146	NYSE	SCHW	Tue, Oct 18, 2016	32.38	32.45	31.98	32.21
6145	NYSE	SCHW	Mon, Oct 17, 2016	31.99	32.10	31.14	31.69
6144	NYSE	SCHW	Fri, Oct 14, 2016	31.94	32.21	31.65	31.97
6143	NYSE	SCHW	Thu, Oct 13, 2016	31.55	31.55	30.90	31.43
6142	NYSE	SCHW	Wed, Oct 12, 2016	31.93	32.06	31.71	31.73
6141	NYSE	SCHW	Tue, Oct 11, 2016	32.40	32.61	31.65	31.90
6140	NYSE	SCHW	Mon, Oct 10, 2016	32.67	32.86	32.40	32.45
6139	NYSE	SCHW	Fri, Oct 7, 2016	32.43	32.63	32.18	32.40
6138	NYSE	SCHW	Thu, Oct 6, 2016	32.60	32.65	32.11	32.43
6137	NYSE	SCHW	Wed, Oct 5, 2016	32.00	32.89	31.98	32.61
6136	NYSE	SCHW	Tue, Oct 4, 2016	31.61	32.15	31.55	31.85
6135	NYSE	SCHW	Mon, Oct 3, 2016	31.56	31.82	31.35	31.48
6134	NYSE	SCHW	Fri, Sep 30, 2016	31.03	31.76	30.85	31.57
6133	NYSE	SCHW	Thu, Sep 29, 2016	31.05	31.42	30.55	30.69
6132	NYSE	SCHW	Wed, Sep 28, 2016	31.00	31.09	30.62	31.06
6131	NYSE	SCHW	Tue, Sep 27, 2016	30.28	30.75	29.86	30.73
6130	NYSE	SCHW	Mon, Sep 26, 2016	30.43	30.75	30.34	30.46
6129	NYSE	SCHW	Fri, Sep 23, 2016	31.15	31.25	30.62	30.67
6128	NYSE	SCHW	Thu, Sep 22, 2016	31.40	31.63	31.20	31.24
6127	NYSE	SCHW	Wed, Sep 21, 2016	30.98	31.29	30.69	31.13
6126	NYSE	SCHW	Tue, Sep 20, 2016	31.14	31.17	30.71	30.75
6125	NYSE	SCHW	Mon, Sep 19, 2016	30.72	31.35	30.60	30.89
6124	NYSE	SCHW	Fri, Sep 16, 2016	30.68	30.71	30.41	30.53
6123	NYSE	SCHW	Thu, Sep 15, 2016	30.27	31.03	30.17	30.93
6122	NYSE	SCHW	Wed, Sep 14, 2016	30.40	30.53	30.06	30.21
6121	NYSE	SCHW	Tue, Sep 13, 2016	30.46	30.69	30.15	30.44
6120	NYSE	SCHW	Mon, Sep 12, 2016	30.40	30.99	30.09	30.87
6119	NYSE	SCHW	Fri, Sep 9, 2016	30.92	31.32	30.64	30.65
6118	NYSE	SCHW	Thu, Sep 8, 2016	30.82	31.13	30.75	30.92
6117	NYSE	SCHW	Wed, Sep 7, 2016	30.52	30.86	30.46	30.77
6116	NYSE	SCHW	Tue, Sep 6, 2016	31.32	31.47	30.41	30.73
6115	NYSE	SCHW	Fri, Sep 2, 2016	31.12	31.37	30.69	31.27
6114	NYSE	SCHW	Thu, Sep 1, 2016	31.64	31.85	30.63	30.98
6113	NYSE	SCHW	Wed, Aug 31, 2016	31.65	31.87	31.16	31.46
6112	NYSE	SCHW	Tue, Aug 30, 2016	31.16	31.64	31.16	31.61
6111	NYSE	SCHW	Mon, Aug 29, 2016	31.02	31.41	30.99	31.05
6110	NYSE	SCHW	Fri, Aug 26, 2016	30.60	31.04	30.47	30.95
6109	NYSE	SCHW	Thu, Aug 25, 2016	30.22	30.49	30.15	30.49
6108	NYSE	SCHW	Wed, Aug 24, 2016	30.45	30.50	30.22	30.23
6107	NYSE	SCHW	Tue, Aug 23, 2016	30.42	30.53	30.27	30.42
6106	NYSE	SCHW	Mon, Aug 22, 2016	30.29	30.38	30.09	30.18
6105	NYSE	SCHW	Fri, Aug 19, 2016	30.15	30.60	30.05	30.45
6104	NYSE	SCHW	Thu, Aug 18, 2016	30.08	30.35	29.97	30.19
6103	NYSE	SCHW	Wed, Aug 17, 2016	30.08	30.26	29.99	30.11
6102	NYSE	SCHW	Tue, Aug 16, 2016	30.12	30.42	29.98	30.14
6101	NYSE	SCHW	Mon, Aug 15, 2016	29.86	30.27	29.83	30.21
6100	NYSE	SCHW	Fri, Aug 12, 2016	29.53	29.75	29.23	29.70
6099	NYSE	SCHW	Thu, Aug 11, 2016	29.71	30.00	29.58	29.92
6098	NYSE	SCHW	Wed, Aug 10, 2016	30.00	30.08	29.50	29.56
6097	NYSE	SCHW	Tue, Aug 9, 2016	30.07	30.25	29.91	30.02
6096	NYSE	SCHW	Mon, Aug 8, 2016	30.00	30.20	29.90	30.06
6095	NYSE	SCHW	Fri, Aug 5, 2016	29.00	29.94	29.00	29.93
6094	NYSE	SCHW	Thu, Aug 4, 2016	28.32	28.51	28.09	28.49
6093	NYSE	SCHW	Wed, Aug 3, 2016	27.87	28.56	27.87	28.39
6092	NYSE	SCHW	Tue, Aug 2, 2016	28.31	28.68	27.71	27.93
6091	NYSE	SCHW	Mon, Aug 1, 2016	28.55	28.66	28.26	28.34
6090	NYSE	SCHW	Fri, Jul 29, 2016	28.50	28.64	28.10	28.42
6089	NYSE	SCHW	Thu, Jul 28, 2016	28.60	28.80	28.37	28.71
6088	NYSE	SCHW	Wed, Jul 27, 2016	28.70	29.03	28.51	28.71
6087	NYSE	SCHW	Tue, Jul 26, 2016	28.09	28.69	28.03	28.65
6086	NYSE	SCHW	Mon, Jul 25, 2016	28.18	28.41	28.02	28.26
6085	NYSE	SCHW	Fri, Jul 22, 2016	28.00	28.20	27.86	28.18
6084	NYSE	SCHW	Thu, Jul 21, 2016	27.98	27.99	27.74	27.86
6083	NYSE	SCHW	Wed, Jul 20, 2016	27.67	27.94	27.19	27.92
6082	NYSE	SCHW	Tue, Jul 19, 2016	27.10	27.53	26.86	27.48
6081	NYSE	SCHW	Mon, Jul 18, 2016	27.60	27.61	26.81	27.10
6080	NYSE	SCHW	Fri, Jul 15, 2016	27.22	27.35	26.82	27.03
6079	NYSE	SCHW	Thu, Jul 14, 2016	27.12	27.33	26.78	26.92
6078	NYSE	SCHW	Wed, Jul 13, 2016	26.65	26.80	26.17	26.43
6077	NYSE	SCHW	Tue, Jul 12, 2016	26.35	26.91	26.35	26.76
6076	NYSE	SCHW	Mon, Jul 11, 2016	25.99	26.24	25.73	25.78
6075	NYSE	SCHW	Fri, Jul 8, 2016	25.89	26.11	25.61	25.73
6074	NYSE	SCHW	Thu, Jul 7, 2016	24.82	25.35	24.76	25.26
6073	NYSE	SCHW	Wed, Jul 6, 2016	24.12	24.79	23.83	24.67
6072	NYSE	SCHW	Tue, Jul 5, 2016	24.77	24.80	24.19	24.34
6071	NYSE	SCHW	Fri, Jul 1, 2016	25.20	25.57	24.93	25.11
6070	NYSE	SCHW	Thu, Jun 30, 2016	25.36	25.49	24.82	25.31
6069	NYSE	SCHW	Wed, Jun 29, 2016	25.10	25.40	24.87	25.30
6068	NYSE	SCHW	Tue, Jun 28, 2016	24.59	24.83	24.33	24.56
6067	NYSE	SCHW	Mon, Jun 27, 2016	25.40	25.44	24.02	24.05
6066	NYSE	SCHW	Fri, Jun 24, 2016	27.34	27.77	26.15	26.15
6065	NYSE	SCHW	Thu, Jun 23, 2016	28.86	29.70	28.71	29.69
6064	NYSE	SCHW	Wed, Jun 22, 2016	28.38	28.65	28.30	28.34
6063	NYSE	SCHW	Tue, Jun 21, 2016	28.77	28.81	28.32	28.38
6062	NYSE	SCHW	Mon, Jun 20, 2016	28.97	29.29	28.60	28.65
6061	NYSE	SCHW	Fri, Jun 17, 2016	28.55	28.94	28.27	28.38
6060	NYSE	SCHW	Thu, Jun 16, 2016	28.09	28.54	27.75	28.51
6059	NYSE	SCHW	Wed, Jun 15, 2016	28.20	28.90	28.10	28.46
6058	NYSE	SCHW	Tue, Jun 14, 2016	27.95	28.45	27.75	27.98
6057	NYSE	SCHW	Mon, Jun 13, 2016	28.26	28.59	28.06	28.14
6056	NYSE	SCHW	Fri, Jun 10, 2016	28.55	28.67	28.24	28.45
6055	NYSE	SCHW	Thu, Jun 9, 2016	29.18	29.23	28.64	29.09
6054	NYSE	SCHW	Wed, Jun 8, 2016	29.43	29.68	29.37	29.45
6053	NYSE	SCHW	Tue, Jun 7, 2016	29.91	29.91	29.38	29.50
6052	NYSE	SCHW	Mon, Jun 6, 2016	29.29	29.92	29.21	29.80
6051	NYSE	SCHW	Fri, Jun 3, 2016	29.99	30.03	28.93	29.22
6050	NYSE	SCHW	Thu, Jun 2, 2016	30.64	30.91	30.60	30.84
6049	NYSE	SCHW	Wed, Jun 1, 2016	30.21	30.96	29.93	30.81
6048	NYSE	SCHW	Tue, May 31, 2016	30.99	31.07	30.54	30.58
6047	NYSE	SCHW	Fri, May 27, 2016	30.26	30.64	30.11	30.63
6046	NYSE	SCHW	Thu, May 26, 2016	30.61	30.68	29.99	30.15
6045	NYSE	SCHW	Wed, May 25, 2016	30.39	30.90	30.35	30.64
6044	NYSE	SCHW	Tue, May 24, 2016	29.51	30.28	29.45	30.22
6043	NYSE	SCHW	Mon, May 23, 2016	29.32	29.51	29.08	29.28
6042	NYSE	SCHW	Fri, May 20, 2016	29.19	29.58	29.08	29.44
6041	NYSE	SCHW	Thu, May 19, 2016	29.02	29.52	28.54	28.96
6040	NYSE	SCHW	Wed, May 18, 2016	28.00	29.41	27.90	29.29
6039	NYSE	SCHW	Tue, May 17, 2016	27.69	28.11	27.52	27.92
6038	NYSE	SCHW	Mon, May 16, 2016	27.53	27.90	27.42	27.69
6037	NYSE	SCHW	Fri, May 13, 2016	27.86	28.36	27.43	27.53
6036	NYSE	SCHW	Thu, May 12, 2016	28.01	28.26	27.63	27.94
6035	NYSE	SCHW	Wed, May 11, 2016	27.89	28.21	27.78	27.79
6034	NYSE	SCHW	Tue, May 10, 2016	27.42	28.06	27.32	28.01
6033	NYSE	SCHW	Mon, May 9, 2016	27.30	27.63	27.16	27.27
6032	NYSE	SCHW	Fri, May 6, 2016	27.23	27.64	26.95	27.31
6031	NYSE	SCHW	Thu, May 5, 2016	27.60	27.75	27.29	27.54
6030	NYSE	SCHW	Wed, May 4, 2016	27.67	28.06	27.39	27.54
6029	NYSE	SCHW	Tue, May 3, 2016	28.30	28.30	27.68	28.00
6028	NYSE	SCHW	Mon, May 2, 2016	28.44	28.83	28.02	28.79
6027	NYSE	SCHW	Fri, Apr 29, 2016	28.79	28.84	28.11	28.41
6026	NYSE	SCHW	Thu, Apr 28, 2016	29.52	29.83	28.93	28.98
6025	NYSE	SCHW	Wed, Apr 27, 2016	29.73	30.23	29.57	29.90
6024	NYSE	SCHW	Tue, Apr 26, 2016	29.67	29.88	29.53	29.86
6023	NYSE	SCHW	Mon, Apr 25, 2016	29.67	29.86	29.40	29.63
6022	NYSE	SCHW	Fri, Apr 22, 2016	29.26	29.95	29.24	29.72
6021	NYSE	SCHW	Thu, Apr 21, 2016	29.15	29.46	29.00	29.13
6020	NYSE	SCHW	Wed, Apr 20, 2016	28.85	29.22	28.59	29.09
6019	NYSE	SCHW	Tue, Apr 19, 2016	28.87	28.90	28.26	28.77
6018	NYSE	SCHW	Mon, Apr 18, 2016	28.43	28.89	28.27	28.85
6017	NYSE	SCHW	Fri, Apr 15, 2016	29.10	29.18	28.42	28.53
6016	NYSE	SCHW	Thu, Apr 14, 2016	28.51	28.98	28.39	28.74
6015	NYSE	SCHW	Wed, Apr 13, 2016	27.89	28.67	27.80	28.62
6014	NYSE	SCHW	Tue, Apr 12, 2016	27.19	27.58	27.02	27.45
6013	NYSE	SCHW	Mon, Apr 11, 2016	26.90	27.44	26.86	27.04
6012	NYSE	SCHW	Fri, Apr 8, 2016	26.78	27.05	26.48	26.61
6011	NYSE	SCHW	Thu, Apr 7, 2016	27.44	27.53	26.27	26.39
6010	NYSE	SCHW	Wed, Apr 6, 2016	27.39	27.94	27.37	27.83
6009	NYSE	SCHW	Tue, Apr 5, 2016	27.99	27.99	27.99	27.39
6008	NYSE	SCHW	Mon, Apr 4, 2016	28.35	28.52	27.92	27.99
6007	NYSE	SCHW	Fri, Apr 1, 2016	27.74	28.45	27.51	28.38
6006	NYSE	SCHW	Thu, Mar 31, 2016	28.15	28.33	27.95	28.02
6005	NYSE	SCHW	Wed, Mar 30, 2016	28.25	28.55	27.84	28.17
6004	NYSE	SCHW	Tue, Mar 29, 2016	27.80	28.09	27.56	28.02
6003	NYSE	SCHW	Mon, Mar 28, 2016	28.12	28.22	27.69	28.09
6002	NYSE	SCHW	Thu, Mar 24, 2016	28.03	28.03	28.03	28.09
6001	NYSE	SCHW	Wed, Mar 23, 2016	28.43	28.57	27.90	28.03
6000	NYSE	SCHW	Tue, Mar 22, 2016	27.92	28.62	27.80	28.41
5999	NYSE	SCHW	Mon, Mar 21, 2016	28.34	29.04	27.84	28.28
5998	NYSE	SCHW	Fri, Mar 18, 2016	27.86	28.40	27.79	28.37
5997	NYSE	SCHW	Thu, Mar 17, 2016	26.66	27.92	26.65	27.67
5996	NYSE	SCHW	Wed, Mar 16, 2016	27.67	28.20	26.75	26.92
5995	NYSE	SCHW	Tue, Mar 15, 2016	27.84	27.84	27.84	27.74
5994	NYSE	SCHW	Mon, Mar 14, 2016	28.00	28.12	27.51	27.84
5993	NYSE	SCHW	Fri, Mar 11, 2016	27.02	28.26	26.95	28.20
5992	NYSE	SCHW	Thu, Mar 10, 2016	26.55	26.55	26.55	26.64
5991	NYSE	SCHW	Wed, Mar 9, 2016	26.92	27.03	26.32	26.55
5990	NYSE	SCHW	Tue, Mar 8, 2016	27.10	27.30	26.36	26.67
5989	NYSE	SCHW	Mon, Mar 7, 2016	26.92	27.59	26.59	27.53
5988	NYSE	SCHW	Fri, Mar 4, 2016	27.11	27.11	27.11	27.15
5987	NYSE	SCHW	Thu, Mar 3, 2016	26.74	26.74	26.74	27.11
5986	NYSE	SCHW	Wed, Mar 2, 2016	26.41	26.78	26.31	26.74
5985	NYSE	SCHW	Tue, Mar 1, 2016	25.05	25.05	25.05	26.39
5984	NYSE	SCHW	Mon, Feb 29, 2016	25.35	25.56	25.01	25.05
5983	NYSE	SCHW	Fri, Feb 26, 2016	24.43	25.71	24.39	25.46
5982	NYSE	SCHW	Thu, Feb 25, 2016	23.74	24.10	23.57	24.09
5981	NYSE	SCHW	Wed, Feb 24, 2016	23.65	23.83	23.00	23.68
5980	NYSE	SCHW	Tue, Feb 23, 2016	24.45	24.50	23.96	24.13
5979	NYSE	SCHW	Mon, Feb 22, 2016	24.71	25.10	24.33	24.54
5978	NYSE	SCHW	Fri, Feb 19, 2016	23.96	24.67	23.95	24.44
5977	NYSE	SCHW	Thu, Feb 18, 2016	24.50	24.59	23.84	24.16
5976	NYSE	SCHW	Wed, Feb 17, 2016	23.99	24.64	23.97	24.48
5975	NYSE	SCHW	Tue, Feb 16, 2016	23.55	23.77	23.05	23.58
5974	NYSE	SCHW	Fri, Feb 12, 2016	22.80	23.02	22.18	22.82
5973	NYSE	SCHW	Thu, Feb 11, 2016	21.89	22.40	21.51	22.22
5972	NYSE	SCHW	Wed, Feb 10, 2016	23.60	24.11	22.68	22.70
5971	NYSE	SCHW	Tue, Feb 9, 2016	22.89	23.84	22.85	23.34
5970	NYSE	SCHW	Mon, Feb 8, 2016	23.75	23.82	23.14	23.61
5969	NYSE	SCHW	Fri, Feb 5, 2016	24.94	25.47	24.26	24.36
5968	NYSE	SCHW	Thu, Feb 4, 2016	24.31	25.17	24.30	24.97
5967	NYSE	SCHW	Wed, Feb 3, 2016	24.33	24.58	22.92	24.38
5966	NYSE	SCHW	Tue, Feb 2, 2016	24.85	24.87	23.88	24.11
5965	NYSE	SCHW	Mon, Feb 1, 2016	25.43	25.49	24.97	25.28
5964	NYSE	SCHW	Fri, Jan 29, 2016	25.13	25.63	24.72	25.53
5963	NYSE	SCHW	Thu, Jan 28, 2016	25.53	25.70	24.65	24.82
5962	NYSE	SCHW	Wed, Jan 27, 2016	25.36	26.02	24.99	25.25
5961	NYSE	SCHW	Tue, Jan 26, 2016	25.39	25.74	25.14	25.45
5960	NYSE	SCHW	Mon, Jan 25, 2016	25.72	25.95	25.12	25.17
5959	NYSE	SCHW	Fri, Jan 22, 2016	25.11	25.90	24.78	25.83
5958	NYSE	SCHW	Thu, Jan 21, 2016	25.29	25.48	24.37	24.38
5957	NYSE	SCHW	Wed, Jan 20, 2016	25.89	25.89	24.37	25.27
5956	NYSE	SCHW	Tue, Jan 19, 2016	28.05	28.09	26.23	26.51
5955	NYSE	SCHW	Fri, Jan 15, 2016	26.98	27.52	26.53	27.02
5954	NYSE	SCHW	Thu, Jan 14, 2016	27.88	28.39	26.91	28.12
5953	NYSE	SCHW	Wed, Jan 13, 2016	29.11	29.46	27.46	27.71
5952	NYSE	SCHW	Tue, Jan 12, 2016	29.04	29.42	28.81	29.24
5951	NYSE	SCHW	Mon, Jan 11, 2016	29.21	29.38	28.24	28.74
5950	NYSE	SCHW	Fri, Jan 8, 2016	29.51	29.82	28.93	29.00
5949	NYSE	SCHW	Thu, Jan 7, 2016	29.93	30.21	28.97	29.18
5948	NYSE	SCHW	Wed, Jan 6, 2016	31.25	31.38	30.53	30.79
5947	NYSE	SCHW	Tue, Jan 5, 2016	32.02	32.23	31.57	31.88
5946	NYSE	SCHW	Mon, Jan 4, 2016	31.95	32.08	31.47	31.98
5945	NYSE	SCHW	Thu, Dec 31, 2015	32.98	33.47	32.70	32.93
5944	NYSE	SCHW	Wed, Dec 30, 2015	33.42	33.72	33.23	33.25
5943	NYSE	SCHW	Tue, Dec 29, 2015	33.39	33.62	33.29	33.56
5942	NYSE	SCHW	Mon, Dec 28, 2015	32.91	33.11	32.60	33.11
5941	NYSE	SCHW	Thu, Dec 24, 2015	33.00	33.26	32.89	33.05
5940	NYSE	SCHW	Wed, Dec 23, 2015	33.14	33.17	32.74	33.06
5939	NYSE	SCHW	Tue, Dec 22, 2015	32.55	32.99	32.16	32.90
5938	NYSE	SCHW	Mon, Dec 21, 2015	32.23	32.40	31.87	32.21
5937	NYSE	SCHW	Fri, Dec 18, 2015	32.89	33.03	31.90	31.91
5936	NYSE	SCHW	Thu, Dec 17, 2015	34.03	34.11	33.08	33.21
5935	NYSE	SCHW	Wed, Dec 16, 2015	33.62	34.00	32.82	33.81
5934	NYSE	SCHW	Tue, Dec 15, 2015	32.69	33.29	32.69	33.18
5933	NYSE	SCHW	Mon, Dec 14, 2015	32.05	32.61	31.62	32.25
5932	NYSE	SCHW	Fri, Dec 11, 2015	32.63	32.80	31.67	31.77
5931	NYSE	SCHW	Thu, Dec 10, 2015	33.01	33.65	32.88	33.26
5930	NYSE	SCHW	Wed, Dec 9, 2015	33.67	34.10	32.84	32.97
5929	NYSE	SCHW	Tue, Dec 8, 2015	33.73	34.10	33.60	33.86
5928	NYSE	SCHW	Mon, Dec 7, 2015	34.39	34.48	33.88	34.08
5927	NYSE	SCHW	Fri, Dec 4, 2015	33.32	34.52	33.17	34.51
5926	NYSE	SCHW	Thu, Dec 3, 2015	33.79	33.85	32.95	32.98
5925	NYSE	SCHW	Wed, Dec 2, 2015	34.13	34.22	33.48	33.59
5924	NYSE	SCHW	Tue, Dec 1, 2015	33.92	34.16	33.46	34.02
5923	NYSE	SCHW	Mon, Nov 30, 2015	33.93	33.95	33.46	33.71
5922	NYSE	SCHW	Fri, Nov 27, 2015	33.69	33.79	33.43	33.74
5921	NYSE	SCHW	Wed, Nov 25, 2015	33.67	33.81	33.43	33.69
5920	NYSE	SCHW	Tue, Nov 24, 2015	32.91	33.57	32.79	33.50
5919	NYSE	SCHW	Mon, Nov 23, 2015	33.42	33.55	33.21	33.29
5918	NYSE	SCHW	Fri, Nov 20, 2015	33.25	33.43	33.16	33.34
5917	NYSE	SCHW	Thu, Nov 19, 2015	33.36	33.56	32.95	33.04
5916	NYSE	SCHW	Wed, Nov 18, 2015	32.87	33.52	32.77	33.40
5915	NYSE	SCHW	Tue, Nov 17, 2015	32.79	33.24	32.29	32.81
5914	NYSE	SCHW	Mon, Nov 16, 2015	32.26	32.59	31.90	32.59
5913	NYSE	SCHW	Fri, Nov 13, 2015	32.62	32.91	32.18	32.31
5912	NYSE	SCHW	Thu, Nov 12, 2015	33.09	33.26	32.67	32.79
5911	NYSE	SCHW	Wed, Nov 11, 2015	33.32	33.77	33.32	33.53
5910	NYSE	SCHW	Tue, Nov 10, 2015	33.28	33.46	32.88	33.33
5909	NYSE	SCHW	Mon, Nov 9, 2015	33.59	33.88	33.38	33.49
5908	NYSE	SCHW	Fri, Nov 6, 2015	32.52	34.17	32.52	33.51
5907	NYSE	SCHW	Thu, Nov 5, 2015	31.56	31.80	31.49	31.57
5906	NYSE	SCHW	Wed, Nov 4, 2015	31.52	31.73	31.39	31.44
5905	NYSE	SCHW	Tue, Nov 3, 2015	31.26	31.73	31.16	31.49
5904	NYSE	SCHW	Mon, Nov 2, 2015	30.66	31.48	30.47	31.37
5903	NYSE	SCHW	Fri, Oct 30, 2015	30.90	31.05	30.48	30.52
5902	NYSE	SCHW	Thu, Oct 29, 2015	30.94	31.28	30.57	31.00
5901	NYSE	SCHW	Wed, Oct 28, 2015	29.86	31.05	29.77	30.94
5900	NYSE	SCHW	Tue, Oct 27, 2015	30.12	30.31	29.61	29.85
5899	NYSE	SCHW	Mon, Oct 26, 2015	30.37	30.51	30.08	30.45
5898	NYSE	SCHW	Fri, Oct 23, 2015	29.91	30.49	29.78	30.43
5897	NYSE	SCHW	Thu, Oct 22, 2015	28.96	29.61	28.85	29.45
5896	NYSE	SCHW	Wed, Oct 21, 2015	29.48	29.62	28.81	28.86
5895	NYSE	SCHW	Tue, Oct 20, 2015	28.56	29.40	28.49	29.35
5894	NYSE	SCHW	Mon, Oct 19, 2015	28.32	28.70	28.21	28.50
5893	NYSE	SCHW	Fri, Oct 16, 2015	28.89	28.89	28.35	28.68
5892	NYSE	SCHW	Thu, Oct 15, 2015	27.82	28.63	27.73	28.60
5891	NYSE	SCHW	Wed, Oct 14, 2015	27.98	28.04	27.51	27.78
5890	NYSE	SCHW	Tue, Oct 13, 2015	28.12	28.54	28.06	28.09
5889	NYSE	SCHW	Mon, Oct 12, 2015	28.15	28.40	27.99	28.39
5888	NYSE	SCHW	Fri, Oct 9, 2015	28.34	28.63	28.09	28.22
5887	NYSE	SCHW	Thu, Oct 8, 2015	27.95	28.49	27.81	28.33
5886	NYSE	SCHW	Wed, Oct 7, 2015	27.87	28.14	27.48	28.13
5885	NYSE	SCHW	Tue, Oct 6, 2015	28.17	28.24	27.60	27.66
5884	NYSE	SCHW	Mon, Oct 5, 2015	27.91	28.40	27.79	28.37
5883	NYSE	SCHW	Fri, Oct 2, 2015	27.00	27.68	26.40	27.60
5882	NYSE	SCHW	Thu, Oct 1, 2015	28.52	28.64	27.84	28.55
5881	NYSE	SCHW	Wed, Sep 30, 2015	28.05	28.59	27.98	28.56
5880	NYSE	SCHW	Tue, Sep 29, 2015	27.35	27.80	27.13	27.58
5879	NYSE	SCHW	Mon, Sep 28, 2015	28.05	28.16	27.10	27.28
5878	NYSE	SCHW	Fri, Sep 25, 2015	28.52	29.45	28.22	28.42
5877	NYSE	SCHW	Thu, Sep 24, 2015	28.08	28.20	27.51	27.88
5876	NYSE	SCHW	Wed, Sep 23, 2015	28.33	28.75	28.23	28.48
5875	NYSE	SCHW	Tue, Sep 22, 2015	28.54	28.68	27.99	28.33
5874	NYSE	SCHW	Mon, Sep 21, 2015	28.87	29.29	28.70	29.05
5873	NYSE	SCHW	Fri, Sep 18, 2015	29.05	29.11	28.45	28.45
5872	NYSE	SCHW	Thu, Sep 17, 2015	31.11	31.72	29.63	29.78
5871	NYSE	SCHW	Wed, Sep 16, 2015	30.84	31.22	30.50	31.11
5870	NYSE	SCHW	Tue, Sep 15, 2015	30.41	31.00	30.22	30.82
5869	NYSE	SCHW	Mon, Sep 14, 2015	30.44	30.54	29.97	30.23
5868	NYSE	SCHW	Fri, Sep 11, 2015	30.57	30.57	30.03	30.49
5867	NYSE	SCHW	Thu, Sep 10, 2015	30.58	30.93	30.37	30.60
5866	NYSE	SCHW	Wed, Sep 9, 2015	31.47	31.86	30.50	30.58
5865	NYSE	SCHW	Tue, Sep 8, 2015	29.82	31.15	29.82	31.10
5864	NYSE	SCHW	Fri, Sep 4, 2015	29.44	29.69	28.83	29.10
5863	NYSE	SCHW	Thu, Sep 3, 2015	29.57	30.28	29.35	29.76
5862	NYSE	SCHW	Wed, Sep 2, 2015	29.62	29.70	28.91	29.40
5861	NYSE	SCHW	Tue, Sep 1, 2015	29.50	29.63	28.91	29.09
5860	NYSE	SCHW	Mon, Aug 31, 2015	30.58	30.69	30.30	30.38
5859	NYSE	SCHW	Fri, Aug 28, 2015	30.20	30.84	30.00	30.70
5858	NYSE	SCHW	Thu, Aug 27, 2015	30.15	30.72	29.76	30.36
5857	NYSE	SCHW	Wed, Aug 26, 2015	29.87	29.90	28.93	29.74
5856	NYSE	SCHW	Tue, Aug 25, 2015	30.58	30.58	28.77	28.80
5855	NYSE	SCHW	Mon, Aug 24, 2015	28.44	30.74	27.53	29.55
5854	NYSE	SCHW	Fri, Aug 21, 2015	31.81	32.00	30.92	30.93
5853	NYSE	SCHW	Thu, Aug 20, 2015	32.69	32.75	32.18	32.19
5852	NYSE	SCHW	Wed, Aug 19, 2015	33.72	33.79	33.09	33.10
5851	NYSE	SCHW	Tue, Aug 18, 2015	33.96	34.09	33.57	33.92
5850	NYSE	SCHW	Mon, Aug 17, 2015	34.11	34.17	33.59	34.04
5849	NYSE	SCHW	Fri, Aug 14, 2015	34.01	34.33	33.94	34.33
5848	NYSE	SCHW	Thu, Aug 13, 2015	33.99	34.20	33.67	34.06
5847	NYSE	SCHW	Wed, Aug 12, 2015	34.32	34.33	33.01	33.85
5846	NYSE	SCHW	Tue, Aug 11, 2015	34.66	35.04	34.42	34.74
5845	NYSE	SCHW	Mon, Aug 10, 2015	35.40	35.59	35.34	35.42
5844	NYSE	SCHW	Fri, Aug 7, 2015	35.05	35.51	34.63	35.03
5843	NYSE	SCHW	Thu, Aug 6, 2015	35.51	35.72	34.81	35.10
5842	NYSE	SCHW	Wed, Aug 5, 2015	35.50	35.67	35.29	35.38
5841	NYSE	SCHW	Tue, Aug 4, 2015	34.64	35.38	34.63	35.21
5840	NYSE	SCHW	Mon, Aug 3, 2015	34.93	34.98	34.34	34.70
5839	NYSE	SCHW	Fri, Jul 31, 2015	35.03	35.07	34.37	34.88
5838	NYSE	SCHW	Thu, Jul 30, 2015	34.91	35.22	34.73	35.19
5837	NYSE	SCHW	Wed, Jul 29, 2015	34.56	34.99	34.39	34.82
5836	NYSE	SCHW	Tue, Jul 28, 2015	34.46	34.61	34.04	34.48
5835	NYSE	SCHW	Mon, Jul 27, 2015	34.45	34.48	33.84	34.08
5834	NYSE	SCHW	Fri, Jul 24, 2015	34.87	34.99	34.61	34.81
5833	NYSE	SCHW	Thu, Jul 23, 2015	35.23	35.53	34.78	34.96
5832	NYSE	SCHW	Wed, Jul 22, 2015	34.82	35.30	34.54	35.25
5831	NYSE	SCHW	Tue, Jul 21, 2015	35.00	35.42	34.68	34.93
5830	NYSE	SCHW	Mon, Jul 20, 2015	34.93	35.23	34.87	34.99
5829	NYSE	SCHW	Fri, Jul 17, 2015	34.76	34.93	34.47	34.79
5828	NYSE	SCHW	Thu, Jul 16, 2015	33.86	34.76	33.74	34.76
5827	NYSE	SCHW	Wed, Jul 15, 2015	33.83	33.91	33.46	33.65
5826	NYSE	SCHW	Tue, Jul 14, 2015	33.40	33.86	33.19	33.77
5825	NYSE	SCHW	Mon, Jul 13, 2015	33.16	33.54	33.09	33.47
5824	NYSE	SCHW	Fri, Jul 10, 2015	32.70	33.38	32.45	32.83
5823	NYSE	SCHW	Thu, Jul 9, 2015	32.09	32.39	31.91	32.18
5822	NYSE	SCHW	Wed, Jul 8, 2015	32.04	32.12	31.45	31.53
5821	NYSE	SCHW	Tue, Jul 7, 2015	32.39	32.53	31.66	32.39
5820	NYSE	SCHW	Mon, Jul 6, 2015	32.47	32.76	32.18	32.50
5819	NYSE	SCHW	Thu, Jul 2, 2015	32.99	32.99	32.59	32.85
5818	NYSE	SCHW	Wed, Jul 1, 2015	33.16	33.32	32.92	33.12
5817	NYSE	SCHW	Tue, Jun 30, 2015	32.65	32.83	32.23	32.65
5816	NYSE	SCHW	Mon, Jun 29, 2015	33.06	33.07	32.16	32.26
5815	NYSE	SCHW	Fri, Jun 26, 2015	33.42	33.61	33.12	33.53
5814	NYSE	SCHW	Thu, Jun 25, 2015	33.25	33.52	33.06	33.25
5813	NYSE	SCHW	Wed, Jun 24, 2015	33.35	33.50	32.97	33.07
5812	NYSE	SCHW	Tue, Jun 23, 2015	33.53	33.78	33.38	33.48
5811	NYSE	SCHW	Mon, Jun 22, 2015	32.98	33.48	32.98	33.37
5810	NYSE	SCHW	Fri, Jun 19, 2015	32.85	33.02	32.59	32.67
5809	NYSE	SCHW	Thu, Jun 18, 2015	33.15	33.27	32.59	33.07
5808	NYSE	SCHW	Wed, Jun 17, 2015	33.37	33.59	32.98	33.07
5807	NYSE	SCHW	Tue, Jun 16, 2015	32.94	33.35	32.91	33.24
5806	NYSE	SCHW	Mon, Jun 15, 2015	32.99	33.21	32.61	33.05
5805	NYSE	SCHW	Fri, Jun 12, 2015	33.34	33.53	33.22	33.36
5804	NYSE	SCHW	Thu, Jun 11, 2015	33.45	33.72	33.34	33.39
5803	NYSE	SCHW	Wed, Jun 10, 2015	33.19	33.57	33.08	33.43
5802	NYSE	SCHW	Tue, Jun 9, 2015	32.99	33.17	32.78	33.02
5801	NYSE	SCHW	Mon, Jun 8, 2015	33.16	33.48	33.01	33.02
5800	NYSE	SCHW	Fri, Jun 5, 2015	33.47	33.59	32.88	33.23
5799	NYSE	SCHW	Thu, Jun 4, 2015	32.01	32.37	31.90	32.26
5798	NYSE	SCHW	Wed, Jun 3, 2015	31.96	32.45	31.76	32.29
5797	NYSE	SCHW	Tue, Jun 2, 2015	31.35	31.85	31.10	31.63
5796	NYSE	SCHW	Mon, Jun 1, 2015	31.73	31.83	31.19	31.44
5795	NYSE	SCHW	Fri, May 29, 2015	31.90	31.95	31.18	31.65
5794	NYSE	SCHW	Thu, May 28, 2015	31.69	31.96	31.59	31.90
5793	NYSE	SCHW	Wed, May 27, 2015	31.46	31.85	31.26	31.76
5792	NYSE	SCHW	Tue, May 26, 2015	31.36	31.47	31.20	31.28
5791	NYSE	SCHW	Fri, May 22, 2015	31.46	31.81	31.41	31.41
5790	NYSE	SCHW	Thu, May 21, 2015	31.43	31.75	31.30	31.48
5789	NYSE	SCHW	Wed, May 20, 2015	31.73	31.93	31.46	31.66
5788	NYSE	SCHW	Tue, May 19, 2015	32.12	32.43	31.70	31.74
5787	NYSE	SCHW	Mon, May 18, 2015	31.24	31.91	31.22	31.86
5786	NYSE	SCHW	Fri, May 15, 2015	31.74	31.88	30.99	31.21
5785	NYSE	SCHW	Thu, May 14, 2015	31.96	31.99	31.43	31.81
5784	NYSE	SCHW	Wed, May 13, 2015	31.77	31.85	31.52	31.70
5783	NYSE	SCHW	Tue, May 12, 2015	31.88	32.02	31.53	31.77
5782	NYSE	SCHW	Mon, May 11, 2015	31.31	32.18	31.23	32.04
5781	NYSE	SCHW	Fri, May 8, 2015	31.31	31.39	31.01	31.28
5780	NYSE	SCHW	Thu, May 7, 2015	30.99	31.33	30.82	31.17
5779	NYSE	SCHW	Wed, May 6, 2015	31.69	31.69	30.81	31.02
5778	NYSE	SCHW	Tue, May 5, 2015	31.25	31.85	31.19	31.26
5777	NYSE	SCHW	Mon, May 4, 2015	30.75	31.55	30.60	31.38
5776	NYSE	SCHW	Fri, May 1, 2015	30.67	30.93	30.62	30.71
5775	NYSE	SCHW	Thu, Apr 30, 2015	30.78	31.10	30.41	30.50
5774	NYSE	SCHW	Wed, Apr 29, 2015	30.47	31.13	30.29	30.81
5773	NYSE	SCHW	Tue, Apr 28, 2015	30.12	30.52	30.07	30.49
5772	NYSE	SCHW	Mon, Apr 27, 2015	30.24	30.59	30.06	30.09
5771	NYSE	SCHW	Fri, Apr 24, 2015	30.49	30.49	30.04	30.12
5770	NYSE	SCHW	Thu, Apr 23, 2015	30.59	30.72	30.28	30.50
5769	NYSE	SCHW	Wed, Apr 22, 2015	30.19	30.65	29.98	30.46
5768	NYSE	SCHW	Tue, Apr 21, 2015	30.12	30.34	29.81	30.16
5767	NYSE	SCHW	Mon, Apr 20, 2015	30.38	30.50	30.08	30.12
5766	NYSE	SCHW	Fri, Apr 17, 2015	30.26	30.35	30.00	30.25
5765	NYSE	SCHW	Thu, Apr 16, 2015	30.39	30.63	30.26	30.52
5764	NYSE	SCHW	Wed, Apr 15, 2015	30.14	30.95	29.90	30.53
5763	NYSE	SCHW	Tue, Apr 14, 2015	30.71	30.74	30.13	30.45
5762	NYSE	SCHW	Mon, Apr 13, 2015	30.65	31.00	30.59	30.92
5761	NYSE	SCHW	Fri, Apr 10, 2015	30.57	30.74	30.53	30.70
5760	NYSE	SCHW	Thu, Apr 9, 2015	30.14	30.68	30.02	30.60
5759	NYSE	SCHW	Wed, Apr 8, 2015	29.76	30.19	29.68	30.17
5758	NYSE	SCHW	Tue, Apr 7, 2015	29.91	30.10	29.75	29.77
5757	NYSE	SCHW	Mon, Apr 6, 2015	29.55	30.08	29.12	29.97
5756	NYSE	SCHW	Thu, Apr 2, 2015	29.95	30.09	29.66	30.01
5755	NYSE	SCHW	Wed, Apr 1, 2015	30.36	30.44	29.71	29.93
5754	NYSE	SCHW	Tue, Mar 31, 2015	30.12	30.59	30.08	30.44
5753	NYSE	SCHW	Mon, Mar 30, 2015	30.32	30.62	30.29	30.36
5752	NYSE	SCHW	Fri, Mar 27, 2015	29.81	30.24	29.51	30.23
5751	NYSE	SCHW	Thu, Mar 26, 2015	29.47	30.07	29.03	29.78
5750	NYSE	SCHW	Wed, Mar 25, 2015	29.80	29.80	29.21	29.21
5749	NYSE	SCHW	Tue, Mar 24, 2015	29.81	29.98	29.70	29.79
5748	NYSE	SCHW	Mon, Mar 23, 2015	30.05	30.25	29.90	29.91
5747	NYSE	SCHW	Fri, Mar 20, 2015	29.50	30.20	29.44	30.01
5746	NYSE	SCHW	Thu, Mar 19, 2015	29.73	29.87	28.93	29.42
5745	NYSE	SCHW	Wed, Mar 18, 2015	30.83	31.13	29.60	29.77
5744	NYSE	SCHW	Tue, Mar 17, 2015	30.68	31.13	30.65	30.90
5743	NYSE	SCHW	Mon, Mar 16, 2015	30.60	30.84	30.51	30.79
5742	NYSE	SCHW	Fri, Mar 13, 2015	30.50	30.74	30.10	30.34
5741	NYSE	SCHW	Thu, Mar 12, 2015	30.77	31.13	30.38	31.05
5740	NYSE	SCHW	Wed, Mar 11, 2015	30.37	31.00	30.33	30.68
5739	NYSE	SCHW	Tue, Mar 10, 2015	30.54	30.95	30.30	30.31
5738	NYSE	SCHW	Mon, Mar 9, 2015	31.00	31.17	30.72	30.98
5737	NYSE	SCHW	Fri, Mar 6, 2015	30.63	31.73	30.56	31.04
5736	NYSE	SCHW	Thu, Mar 5, 2015	29.82	30.25	29.58	30.21
5735	NYSE	SCHW	Wed, Mar 4, 2015	29.74	30.06	29.58	29.87
5734	NYSE	SCHW	Tue, Mar 3, 2015	30.00	30.20	29.70	29.95
5733	NYSE	SCHW	Mon, Mar 2, 2015	29.36	30.23	29.31	30.17
5732	NYSE	SCHW	Fri, Feb 27, 2015	29.71	29.88	29.32	29.34
5731	NYSE	SCHW	Thu, Feb 26, 2015	29.72	30.03	29.58	29.87
5730	NYSE	SCHW	Wed, Feb 25, 2015	29.75	29.98	29.56	29.72
5729	NYSE	SCHW	Tue, Feb 24, 2015	29.57	30.20	29.50	29.82
5728	NYSE	SCHW	Mon, Feb 23, 2015	29.50	29.53	29.15	29.51
5727	NYSE	SCHW	Fri, Feb 20, 2015	29.16	29.70	28.82	29.65
5726	NYSE	SCHW	Thu, Feb 19, 2015	29.09	29.46	29.01	29.28
5725	NYSE	SCHW	Wed, Feb 18, 2015	29.50	29.77	28.87	29.09
5724	NYSE	SCHW	Tue, Feb 17, 2015	29.22	29.75	29.02	29.74
5723	NYSE	SCHW	Fri, Feb 13, 2015	29.96	30.19	29.01	29.13
5722	NYSE	SCHW	Thu, Feb 12, 2015	29.24	30.03	29.13	29.96
5721	NYSE	SCHW	Wed, Feb 11, 2015	29.06	29.19	28.87	29.05
5720	NYSE	SCHW	Tue, Feb 10, 2015	29.09	29.41	28.89	29.19
5719	NYSE	SCHW	Mon, Feb 9, 2015	28.79	29.10	28.69	28.79
5718	NYSE	SCHW	Fri, Feb 6, 2015	28.50	29.53	28.40	29.11
5717	NYSE	SCHW	Thu, Feb 5, 2015	27.75	28.23	27.70	27.92
5716	NYSE	SCHW	Wed, Feb 4, 2015	27.53	27.90	27.53	27.61
5715	NYSE	SCHW	Tue, Feb 3, 2015	26.75	27.65	26.74	27.62
5714	NYSE	SCHW	Mon, Feb 2, 2015	26.06	26.62	25.81	26.60
5713	NYSE	SCHW	Fri, Jan 30, 2015	25.93	26.42	25.80	25.98
5712	NYSE	SCHW	Thu, Jan 29, 2015	25.97	26.41	25.83	26.32
5711	NYSE	SCHW	Wed, Jan 28, 2015	26.98	27.00	25.94	25.96
5710	NYSE	SCHW	Tue, Jan 27, 2015	26.89	27.06	26.50	26.81
5709	NYSE	SCHW	Mon, Jan 26, 2015	27.04	27.42	26.88	27.36
5708	NYSE	SCHW	Fri, Jan 23, 2015	27.66	27.72	27.17	27.19
5707	NYSE	SCHW	Thu, Jan 22, 2015	27.19	27.80	26.19	27.65
5706	NYSE	SCHW	Wed, Jan 21, 2015	26.55	26.97	26.17	26.70
5705	NYSE	SCHW	Tue, Jan 20, 2015	27.00	27.10	26.26	26.75
5704	NYSE	SCHW	Fri, Jan 16, 2015	26.82	26.94	25.43	26.90
5703	NYSE	SCHW	Thu, Jan 15, 2015	27.25	27.45	25.50	26.67
5702	NYSE	SCHW	Wed, Jan 14, 2015	27.46	27.46	26.67	27.23
5701	NYSE	SCHW	Tue, Jan 13, 2015	28.55	28.96	27.90	28.19
5700	NYSE	SCHW	Mon, Jan 12, 2015	28.46	28.57	27.92	28.17
5699	NYSE	SCHW	Fri, Jan 9, 2015	29.44	29.46	28.42	28.45
5698	NYSE	SCHW	Thu, Jan 8, 2015	29.19	29.52	29.07	29.44
5697	NYSE	SCHW	Wed, Jan 7, 2015	28.46	28.70	28.22	28.69
5696	NYSE	SCHW	Tue, Jan 6, 2015	29.21	29.28	27.92	28.14
5695	NYSE	SCHW	Mon, Jan 5, 2015	29.97	30.00	29.13	29.21
5694	NYSE	SCHW	Fri, Jan 2, 2015	30.41	30.57	29.81	30.22
5693	NYSE	SCHW	Wed, Dec 31, 2014	30.49	30.67	30.18	30.19
5692	NYSE	SCHW	Tue, Dec 30, 2014	30.42	30.49	30.30	30.35
5691	NYSE	SCHW	Mon, Dec 29, 2014	30.39	30.85	30.35	30.56
5690	NYSE	SCHW	Fri, Dec 26, 2014	30.89	30.89	30.52	30.53
5689	NYSE	SCHW	Wed, Dec 24, 2014	30.83	30.85	30.53	30.67
5688	NYSE	SCHW	Tue, Dec 23, 2014	30.21	30.77	30.16	30.66
5687	NYSE	SCHW	Mon, Dec 22, 2014	29.97	30.14	29.89	30.06
5686	NYSE	SCHW	Fri, Dec 19, 2014	30.19	30.23	29.86	29.90
5685	NYSE	SCHW	Thu, Dec 18, 2014	29.82	30.15	29.57	30.01
5684	NYSE	SCHW	Wed, Dec 17, 2014	28.31	29.28	28.12	29.19
5683	NYSE	SCHW	Tue, Dec 16, 2014	28.49	28.69	28.10	28.12
5682	NYSE	SCHW	Mon, Dec 15, 2014	28.88	29.15	28.48	28.74
5681	NYSE	SCHW	Fri, Dec 12, 2014	29.21	29.47	28.73	28.75
5680	NYSE	SCHW	Thu, Dec 11, 2014	29.79	30.20	29.56	29.68
5679	NYSE	SCHW	Wed, Dec 10, 2014	30.04	30.26	29.46	29.52
5678	NYSE	SCHW	Tue, Dec 9, 2014	29.49	30.33	29.36	30.23
5677	NYSE	SCHW	Mon, Dec 8, 2014	29.94	30.37	29.71	30.05
5676	NYSE	SCHW	Fri, Dec 5, 2014	29.77	30.22	29.62	29.97
5675	NYSE	SCHW	Thu, Dec 4, 2014	28.94	29.14	28.74	29.01
5674	NYSE	SCHW	Wed, Dec 3, 2014	28.20	29.12	28.19	29.03
5673	NYSE	SCHW	Tue, Dec 2, 2014	27.86	28.29	27.76	28.28
5672	NYSE	SCHW	Mon, Dec 1, 2014	28.08	28.08	27.23	27.66
5671	NYSE	SCHW	Fri, Nov 28, 2014	28.29	28.44	28.20	28.32
5670	NYSE	SCHW	Wed, Nov 26, 2014	28.43	28.46	28.24	28.30
5669	NYSE	SCHW	Tue, Nov 25, 2014	28.50	28.55	28.32	28.37
5668	NYSE	SCHW	Mon, Nov 24, 2014	28.37	28.54	28.20	28.42
5667	NYSE	SCHW	Fri, Nov 21, 2014	28.75	28.77	28.25	28.28
5666	NYSE	SCHW	Thu, Nov 20, 2014	28.25	28.48	28.05	28.34
5665	NYSE	SCHW	Wed, Nov 19, 2014	28.74	28.74	28.27	28.52
5664	NYSE	SCHW	Tue, Nov 18, 2014	28.55	28.90	28.54	28.76
5663	NYSE	SCHW	Mon, Nov 17, 2014	28.72	28.83	28.44	28.55
5662	NYSE	SCHW	Fri, Nov 14, 2014	28.83	29.11	28.81	28.87
5661	NYSE	SCHW	Thu, Nov 13, 2014	28.91	28.96	28.74	28.73
5660	NYSE	SCHW	Wed, Nov 12, 2014	28.67	28.96	28.67	28.78
5659	NYSE	SCHW	Tue, Nov 11, 2014	28.98	29.16	28.83	28.85
5658	NYSE	SCHW	Mon, Nov 10, 2014	28.60	28.99	28.60	28.92
5657	NYSE	SCHW	Fri, Nov 7, 2014	28.97	29.03	28.43	28.58
5656	NYSE	SCHW	Thu, Nov 6, 2014	28.67	29.07	28.51	29.04
5655	NYSE	SCHW	Wed, Nov 5, 2014	28.71	28.83	28.50	28.78
5654	NYSE	SCHW	Tue, Nov 4, 2014	28.30	28.64	28.22	28.56
5653	NYSE	SCHW	Mon, Nov 3, 2014	28.75	28.85	28.32	28.44
5652	NYSE	SCHW	Fri, Oct 31, 2014	28.25	28.77	28.21	28.67
5651	NYSE	SCHW	Thu, Oct 30, 2014	27.51	27.85	27.45	27.75
5650	NYSE	SCHW	Wed, Oct 29, 2014	27.18	27.85	27.04	27.63
5649	NYSE	SCHW	Tue, Oct 28, 2014	26.64	27.09	26.61	27.09
5648	NYSE	SCHW	Mon, Oct 27, 2014	26.58	26.70	26.21	26.41
5647	NYSE	SCHW	Fri, Oct 24, 2014	26.49	26.75	26.32	26.69
5646	NYSE	SCHW	Thu, Oct 23, 2014	26.54	26.71	26.28	26.53
5645	NYSE	SCHW	Wed, Oct 22, 2014	26.38	26.64	25.99	26.01
5644	NYSE	SCHW	Tue, Oct 21, 2014	25.99	26.56	25.79	26.49
5643	NYSE	SCHW	Mon, Oct 20, 2014	25.74	25.85	25.40	25.72
5642	NYSE	SCHW	Fri, Oct 17, 2014	25.94	26.13	25.61	25.84
5641	NYSE	SCHW	Thu, Oct 16, 2014	24.29	25.86	24.22	25.50
5640	NYSE	SCHW	Wed, Oct 15, 2014	24.21	25.50	23.35	25.32
5639	NYSE	SCHW	Tue, Oct 14, 2014	24.76	25.66	24.73	25.28
5638	NYSE	SCHW	Mon, Oct 13, 2014	26.25	26.46	25.11	25.17
5637	NYSE	SCHW	Fri, Oct 10, 2014	27.09	27.22	26.21	26.23
5636	NYSE	SCHW	Thu, Oct 9, 2014	28.60	28.72	27.11	27.13
5635	NYSE	SCHW	Wed, Oct 8, 2014	28.54	28.77	28.16	28.73
5634	NYSE	SCHW	Tue, Oct 7, 2014	29.49	29.55	28.45	28.48
5633	NYSE	SCHW	Mon, Oct 6, 2014	29.78	29.95	29.39	29.70
5632	NYSE	SCHW	Fri, Oct 3, 2014	29.42	29.70	29.34	29.57
5631	NYSE	SCHW	Thu, Oct 2, 2014	28.80	29.13	28.58	29.05
5630	NYSE	SCHW	Wed, Oct 1, 2014	29.20	29.33	28.69	28.79
5629	NYSE	SCHW	Tue, Sep 30, 2014	29.91	30.11	29.28	29.39
5628	NYSE	SCHW	Mon, Sep 29, 2014	29.48	29.87	29.34	29.74
5627	NYSE	SCHW	Fri, Sep 26, 2014	29.69	30.09	29.52	29.93
5626	NYSE	SCHW	Thu, Sep 25, 2014	29.78	29.95	29.33	29.52
5625	NYSE	SCHW	Wed, Sep 24, 2014	30.01	30.24	29.73	29.95
5624	NYSE	SCHW	Tue, Sep 23, 2014	30.10	30.49	29.89	29.89
5623	NYSE	SCHW	Mon, Sep 22, 2014	30.30	30.57	29.95	30.18
5622	NYSE	SCHW	Fri, Sep 19, 2014	30.91	30.96	30.29	30.37
5621	NYSE	SCHW	Thu, Sep 18, 2014	30.43	31.00	30.34	30.78
5620	NYSE	SCHW	Wed, Sep 17, 2014	29.53	30.37	29.38	30.20
5619	NYSE	SCHW	Tue, Sep 16, 2014	29.25	29.53	29.12	29.40
5618	NYSE	SCHW	Mon, Sep 15, 2014	29.43	29.48	29.09	29.26
5617	NYSE	SCHW	Fri, Sep 12, 2014	29.35	29.75	29.29	29.52
5616	NYSE	SCHW	Thu, Sep 11, 2014	29.11	29.37	28.96	29.24
5615	NYSE	SCHW	Wed, Sep 10, 2014	28.77	29.35	28.68	29.31
5614	NYSE	SCHW	Tue, Sep 9, 2014	28.73	28.93	28.47	28.68
5613	NYSE	SCHW	Mon, Sep 8, 2014	28.52	29.00	28.50	28.86
5612	NYSE	SCHW	Fri, Sep 5, 2014	28.34	28.66	28.08	28.64
5611	NYSE	SCHW	Thu, Sep 4, 2014	28.26	28.64	28.17	28.46
5610	NYSE	SCHW	Wed, Sep 3, 2014	28.86	28.94	28.04	28.18
5609	NYSE	SCHW	Tue, Sep 2, 2014	28.66	28.80	28.37	28.71
5608	NYSE	SCHW	Fri, Aug 29, 2014	28.44	28.68	28.37	28.51
5607	NYSE	SCHW	Thu, Aug 28, 2014	28.40	28.51	28.12	28.35
5606	NYSE	SCHW	Wed, Aug 27, 2014	28.89	28.90	28.39	28.47
5605	NYSE	SCHW	Tue, Aug 26, 2014	28.98	29.07	28.82	28.84
5604	NYSE	SCHW	Mon, Aug 25, 2014	28.77	29.16	28.76	28.92
5603	NYSE	SCHW	Fri, Aug 22, 2014	28.31	28.86	28.23	28.57
5602	NYSE	SCHW	Thu, Aug 21, 2014	28.37	28.59	28.15	28.43
5601	NYSE	SCHW	Wed, Aug 20, 2014	27.83	28.46	27.79	28.35
5600	NYSE	SCHW	Tue, Aug 19, 2014	27.92	27.92	27.67	27.83
5599	NYSE	SCHW	Mon, Aug 18, 2014	27.47	27.87	27.43	27.86
5598	NYSE	SCHW	Fri, Aug 15, 2014	27.74	27.77	27.01	27.27
5597	NYSE	SCHW	Thu, Aug 14, 2014	27.78	27.85	27.52	27.63
5596	NYSE	SCHW	Wed, Aug 13, 2014	27.64	27.79	27.50	27.59
5595	NYSE	SCHW	Tue, Aug 12, 2014	27.69	27.81	27.50	27.60
5594	NYSE	SCHW	Mon, Aug 11, 2014	27.82	27.91	27.62	27.71
5593	NYSE	SCHW	Fri, Aug 8, 2014	27.28	27.72	26.99	27.68
5592	NYSE	SCHW	Thu, Aug 7, 2014	27.77	27.84	27.08	27.14
5591	NYSE	SCHW	Wed, Aug 6, 2014	27.18	27.84	27.10	27.55
5590	NYSE	SCHW	Tue, Aug 5, 2014	27.53	27.80	27.29	27.42
5589	NYSE	SCHW	Mon, Aug 4, 2014	27.80	27.81	27.24	27.69
5588	NYSE	SCHW	Fri, Aug 1, 2014	27.55	27.73	27.22	27.45
5587	NYSE	SCHW	Thu, Jul 31, 2014	28.22	28.42	27.72	27.75
5586	NYSE	SCHW	Wed, Jul 30, 2014	28.14	28.65	28.13	28.50
5585	NYSE	SCHW	Tue, Jul 29, 2014	27.90	28.36	27.76	27.92
5584	NYSE	SCHW	Mon, Jul 28, 2014	27.48	27.99	27.37	27.91
5583	NYSE	SCHW	Fri, Jul 25, 2014	27.60	27.80	27.37	27.50
5582	NYSE	SCHW	Thu, Jul 24, 2014	27.70	27.87	27.50	27.79
5581	NYSE	SCHW	Wed, Jul 23, 2014	27.57	27.63	27.37	27.55
5580	NYSE	SCHW	Tue, Jul 22, 2014	27.75	27.86	27.52	27.57
5579	NYSE	SCHW	Mon, Jul 21, 2014	27.73	27.89	27.48	27.75
5578	NYSE	SCHW	Fri, Jul 18, 2014	27.25	27.85	27.18	27.81
5577	NYSE	SCHW	Thu, Jul 17, 2014	27.32	27.40	26.77	27.11
5576	NYSE	SCHW	Wed, Jul 16, 2014	27.58	27.87	27.02	27.56
5575	NYSE	SCHW	Tue, Jul 15, 2014	27.61	27.79	27.11	27.43
5574	NYSE	SCHW	Mon, Jul 14, 2014	27.46	27.68	27.44	27.49
5573	NYSE	SCHW	Fri, Jul 11, 2014	26.74	27.14	26.68	27.10
5572	NYSE	SCHW	Thu, Jul 10, 2014	26.44	27.09	26.44	26.90
5571	NYSE	SCHW	Wed, Jul 9, 2014	27.25	27.35	26.78	27.09
5570	NYSE	SCHW	Tue, Jul 8, 2014	27.73	27.77	26.92	27.18
5569	NYSE	SCHW	Mon, Jul 7, 2014	28.26	28.38	27.72	27.93
5568	NYSE	SCHW	Thu, Jul 3, 2014	27.73	28.19	27.70	28.10
5567	NYSE	SCHW	Wed, Jul 2, 2014	27.06	27.60	27.06	27.40
5566	NYSE	SCHW	Tue, Jul 1, 2014	27.07	27.51	26.98	27.32
5565	NYSE	SCHW	Mon, Jun 30, 2014	27.19	27.27	26.85	26.93
5564	NYSE	SCHW	Fri, Jun 27, 2014	26.77	27.20	26.71	27.14
5563	NYSE	SCHW	Thu, Jun 26, 2014	26.98	26.98	26.47	26.85
5562	NYSE	SCHW	Wed, Jun 25, 2014	26.52	27.13	26.50	27.08
5561	NYSE	SCHW	Tue, Jun 24, 2014	27.16	27.35	26.72	26.77
5560	NYSE	SCHW	Mon, Jun 23, 2014	27.38	27.39	27.11	27.28
5559	NYSE	SCHW	Fri, Jun 20, 2014	27.35	27.50	27.24	27.45
5558	NYSE	SCHW	Thu, Jun 19, 2014	27.19	27.29	26.68	27.15
5557	NYSE	SCHW	Wed, Jun 18, 2014	27.25	27.26	26.84	27.15
5556	NYSE	SCHW	Tue, Jun 17, 2014	25.36	27.50	25.36	27.30
5555	NYSE	SCHW	Mon, Jun 16, 2014	25.89	25.96	24.68	25.88
5554	NYSE	SCHW	Fri, Jun 13, 2014	25.66	26.11	25.62	26.01
5553	NYSE	SCHW	Thu, Jun 12, 2014	25.96	26.12	25.58	25.60
5552	NYSE	SCHW	Wed, Jun 11, 2014	25.98	26.09	25.67	26.04
5551	NYSE	SCHW	Tue, Jun 10, 2014	26.40	26.43	26.03	26.11
5550	NYSE	SCHW	Mon, Jun 9, 2014	26.08	26.45	26.01	26.45
5549	NYSE	SCHW	Fri, Jun 6, 2014	25.75	26.09	25.64	25.97
5548	NYSE	SCHW	Thu, Jun 5, 2014	25.29	25.73	25.15	25.65
5547	NYSE	SCHW	Wed, Jun 4, 2014	25.13	25.29	24.93	25.20
5546	NYSE	SCHW	Tue, Jun 3, 2014	25.27	25.37	24.97	25.17
5545	NYSE	SCHW	Mon, Jun 2, 2014	25.33	25.48	25.07	25.37
5544	NYSE	SCHW	Fri, May 30, 2014	25.62	25.70	25.20	25.21
5543	NYSE	SCHW	Thu, May 29, 2014	25.36	25.56	25.23	25.55
5542	NYSE	SCHW	Wed, May 28, 2014	25.40	25.52	25.08	25.29
5541	NYSE	SCHW	Tue, May 27, 2014	25.81	25.88	25.45	25.47
5540	NYSE	SCHW	Fri, May 23, 2014	25.59	25.72	25.45	25.65
5539	NYSE	SCHW	Thu, May 22, 2014	25.24	25.68	25.15	25.60
5538	NYSE	SCHW	Wed, May 21, 2014	24.98	25.37	24.96	25.27
5537	NYSE	SCHW	Tue, May 20, 2014	25.09	25.12	24.66	24.81
5536	NYSE	SCHW	Mon, May 19, 2014	24.60	25.08	24.60	25.01
5535	NYSE	SCHW	Fri, May 16, 2014	24.99	25.05	24.56	25.00
5534	NYSE	SCHW	Thu, May 15, 2014	25.81	25.83	24.81	25.00
5533	NYSE	SCHW	Wed, May 14, 2014	26.48	26.65	26.11	26.20
5532	NYSE	SCHW	Tue, May 13, 2014	27.04	27.10	26.49	26.51
5531	NYSE	SCHW	Mon, May 12, 2014	26.53	27.08	26.32	27.05
5530	NYSE	SCHW	Fri, May 9, 2014	25.94	26.38	25.78	26.36
5529	NYSE	SCHW	Thu, May 8, 2014	26.18	26.48	25.96	26.00
5528	NYSE	SCHW	Wed, May 7, 2014	25.80	26.25	25.30	26.21
5527	NYSE	SCHW	Tue, May 6, 2014	26.70	26.73	25.83	25.88
5526	NYSE	SCHW	Mon, May 5, 2014	26.38	26.64	26.13	26.58
5525	NYSE	SCHW	Fri, May 2, 2014	26.41	27.07	26.40	26.70
5524	NYSE	SCHW	Thu, May 1, 2014	26.54	26.88	26.41	26.58
5523	NYSE	SCHW	Wed, Apr 30, 2014	26.52	26.61	26.27	26.55
5522	NYSE	SCHW	Tue, Apr 29, 2014	26.57	26.72	26.27	26.58
5521	NYSE	SCHW	Mon, Apr 28, 2014	26.97	27.18	26.11	26.37
5520	NYSE	SCHW	Fri, Apr 25, 2014	26.94	27.07	26.73	26.85
5519	NYSE	SCHW	Thu, Apr 24, 2014	27.53	27.53	26.89	27.09
5518	NYSE	SCHW	Wed, Apr 23, 2014	27.39	27.47	26.94	27.24
5517	NYSE	SCHW	Tue, Apr 22, 2014	27.20	27.56	27.03	27.46
5516	NYSE	SCHW	Mon, Apr 21, 2014	27.02	27.19	26.65	27.17
5515	NYSE	SCHW	Thu, Apr 17, 2014	26.89	27.17	26.67	27.04
5514	NYSE	SCHW	Wed, Apr 16, 2014	26.61	26.87	26.15	26.84
5513	NYSE	SCHW	Tue, Apr 15, 2014	26.32	26.41	25.42	26.11
5512	NYSE	SCHW	Mon, Apr 14, 2014	25.38	25.60	24.90	25.30
5511	NYSE	SCHW	Fri, Apr 11, 2014	24.89	25.24	24.59	24.85
5510	NYSE	SCHW	Thu, Apr 10, 2014	26.37	26.43	25.10	25.14
5509	NYSE	SCHW	Wed, Apr 9, 2014	25.78	26.44	25.66	26.41
5508	NYSE	SCHW	Tue, Apr 8, 2014	25.65	25.90	25.41	25.67
5507	NYSE	SCHW	Mon, Apr 7, 2014	25.93	26.29	25.56	25.60
5506	NYSE	SCHW	Fri, Apr 4, 2014	27.60	27.62	25.84	26.05
5505	NYSE	SCHW	Thu, Apr 3, 2014	27.94	28.04	27.36	27.37
5504	NYSE	SCHW	Wed, Apr 2, 2014	27.51	27.96	27.31	27.90
5503	NYSE	SCHW	Tue, Apr 1, 2014	27.42	27.72	27.41	27.45
5502	NYSE	SCHW	Mon, Mar 31, 2014	27.43	27.49	27.15	27.33
5501	NYSE	SCHW	Fri, Mar 28, 2014	27.25	27.49	27.03	27.19
5500	NYSE	SCHW	Thu, Mar 27, 2014	27.71	27.94	27.03	27.16
5499	NYSE	SCHW	Wed, Mar 26, 2014	28.06	28.34	27.78	27.79
5498	NYSE	SCHW	Tue, Mar 25, 2014	28.49	28.57	27.58	27.83
5497	NYSE	SCHW	Mon, Mar 24, 2014	28.53	28.70	28.16	28.43
5496	NYSE	SCHW	Fri, Mar 21, 2014	28.85	29.13	28.10	28.53
5495	NYSE	SCHW	Thu, Mar 20, 2014	27.47	28.50	27.47	28.43
5494	NYSE	SCHW	Wed, Mar 19, 2014	26.75	27.75	26.58	27.58
5493	NYSE	SCHW	Tue, Mar 18, 2014	26.58	26.77	26.50	26.72
5492	NYSE	SCHW	Mon, Mar 17, 2014	26.27	26.66	26.27	26.51
5491	NYSE	SCHW	Fri, Mar 14, 2014	26.37	26.42	25.80	26.05
5490	NYSE	SCHW	Thu, Mar 13, 2014	26.80	27.07	26.23	26.35
5489	NYSE	SCHW	Wed, Mar 12, 2014	26.46	26.70	26.28	26.66
5488	NYSE	SCHW	Tue, Mar 11, 2014	27.21	27.25	26.78	26.85
5487	NYSE	SCHW	Mon, Mar 10, 2014	26.97	27.27	26.81	27.15
5486	NYSE	SCHW	Fri, Mar 7, 2014	27.15	27.31	26.79	27.00
5485	NYSE	SCHW	Thu, Mar 6, 2014	27.03	27.21	26.90	26.94
5484	NYSE	SCHW	Wed, Mar 5, 2014	26.86	26.98	26.66	26.93
5483	NYSE	SCHW	Tue, Mar 4, 2014	26.22	27.05	26.17	26.82
5482	NYSE	SCHW	Mon, Mar 3, 2014	26.13	26.15	25.78	25.86
5481	NYSE	SCHW	Fri, Feb 28, 2014	26.41	26.73	26.22	26.51
5480	NYSE	SCHW	Thu, Feb 27, 2014	26.28	26.48	26.08	26.42
5479	NYSE	SCHW	Wed, Feb 26, 2014	26.38	26.44	26.16	26.37
5478	NYSE	SCHW	Tue, Feb 25, 2014	26.62	26.62	26.19	26.26
5477	NYSE	SCHW	Mon, Feb 24, 2014	26.25	26.70	26.14	26.53
5476	NYSE	SCHW	Fri, Feb 21, 2014	26.19	26.45	26.03	26.25
5475	NYSE	SCHW	Thu, Feb 20, 2014	25.59	26.23	25.43	26.12
5474	NYSE	SCHW	Wed, Feb 19, 2014	25.99	26.16	25.51	25.56
5473	NYSE	SCHW	Tue, Feb 18, 2014	25.45	26.23	25.44	26.12
5472	NYSE	SCHW	Fri, Feb 14, 2014	25.78	25.78	25.43	25.45
5471	NYSE	SCHW	Thu, Feb 13, 2014	25.41	25.82	25.23	25.80
5470	NYSE	SCHW	Wed, Feb 12, 2014	25.41	25.82	25.41	25.57
5469	NYSE	SCHW	Tue, Feb 11, 2014	24.82	25.56	24.73	25.41
5468	NYSE	SCHW	Mon, Feb 10, 2014	24.54	24.81	24.47	24.76
5467	NYSE	SCHW	Fri, Feb 7, 2014	24.56	24.89	24.16	24.60
5466	NYSE	SCHW	Thu, Feb 6, 2014	23.94	24.46	23.85	24.44
5465	NYSE	SCHW	Wed, Feb 5, 2014	24.02	24.10	23.73	23.86
5464	NYSE	SCHW	Tue, Feb 4, 2014	23.78	24.33	23.72	24.13
5463	NYSE	SCHW	Mon, Feb 3, 2014	24.77	24.99	23.56	23.65
5462	NYSE	SCHW	Fri, Jan 31, 2014	24.69	25.06	24.51	24.82
5461	NYSE	SCHW	Thu, Jan 30, 2014	24.93	25.37	24.87	25.29
5460	NYSE	SCHW	Wed, Jan 29, 2014	24.87	25.19	24.61	24.66
5459	NYSE	SCHW	Tue, Jan 28, 2014	24.88	25.32	24.81	25.20
5458	NYSE	SCHW	Mon, Jan 27, 2014	25.32	25.51	24.70	24.82
5457	NYSE	SCHW	Fri, Jan 24, 2014	26.01	26.04	25.24	25.27
5456	NYSE	SCHW	Thu, Jan 23, 2014	26.57	26.57	25.97	26.14
5455	NYSE	SCHW	Wed, Jan 22, 2014	26.88	26.95	26.60	26.80
5454	NYSE	SCHW	Tue, Jan 21, 2014	26.92	27.11	26.79	26.80
5453	NYSE	SCHW	Fri, Jan 17, 2014	26.81	26.90	26.51	26.77
5452	NYSE	SCHW	Thu, Jan 16, 2014	26.25	26.84	26.09	26.80
5451	NYSE	SCHW	Wed, Jan 15, 2014	25.65	26.05	25.56	26.03
5450	NYSE	SCHW	Tue, Jan 14, 2014	24.98	25.66	24.96	25.59
5449	NYSE	SCHW	Mon, Jan 13, 2014	25.59	25.59	24.77	24.83
5448	NYSE	SCHW	Fri, Jan 10, 2014	25.81	25.85	25.41	25.66
5447	NYSE	SCHW	Thu, Jan 9, 2014	25.92	26.06	25.71	25.85
5446	NYSE	SCHW	Wed, Jan 8, 2014	25.58	25.94	25.51	25.84
5445	NYSE	SCHW	Tue, Jan 7, 2014	25.48	25.92	25.36	25.54
5444	NYSE	SCHW	Mon, Jan 6, 2014	26.00	26.14	25.75	25.81
5443	NYSE	SCHW	Fri, Jan 3, 2014	25.84	26.04	25.70	25.90
5442	NYSE	SCHW	Thu, Jan 2, 2014	25.99	26.05	25.70	25.82
5441	NYSE	SCHW	Tue, Dec 31, 2013	25.70	26.08	25.67	26.00
5440	NYSE	SCHW	Mon, Dec 30, 2013	25.66	25.71	25.49	25.58
5439	NYSE	SCHW	Fri, Dec 27, 2013	25.78	25.87	25.62	25.66
5438	NYSE	SCHW	Thu, Dec 26, 2013	25.70	25.78	25.55	25.74
5437	NYSE	SCHW	Tue, Dec 24, 2013	25.70	25.72	25.56	25.71
5436	NYSE	SCHW	Mon, Dec 23, 2013	25.75	25.80	25.61	25.69
5435	NYSE	SCHW	Fri, Dec 20, 2013	25.57	25.67	25.34	25.61
5434	NYSE	SCHW	Thu, Dec 19, 2013	25.61	25.90	25.52	25.58
5433	NYSE	SCHW	Wed, Dec 18, 2013	24.80	25.72	24.65	25.70
5432	NYSE	SCHW	Tue, Dec 17, 2013	25.09	25.09	24.72	24.76
5431	NYSE	SCHW	Mon, Dec 16, 2013	24.92	25.11	24.80	25.09
5430	NYSE	SCHW	Fri, Dec 13, 2013	24.96	25.27	24.73	24.79
5429	NYSE	SCHW	Thu, Dec 12, 2013	24.85	24.99	24.67	24.80
5428	NYSE	SCHW	Wed, Dec 11, 2013	24.80	25.13	24.69	24.86
5427	NYSE	SCHW	Tue, Dec 10, 2013	24.91	24.97	24.68	24.83
5426	NYSE	SCHW	Mon, Dec 9, 2013	24.86	25.12	24.76	25.04
5425	NYSE	SCHW	Fri, Dec 6, 2013	24.81	24.97	24.59	24.83
5424	NYSE	SCHW	Thu, Dec 5, 2013	24.58	24.62	24.19	24.41
5423	NYSE	SCHW	Wed, Dec 4, 2013	24.63	24.87	24.41	24.62
5422	NYSE	SCHW	Tue, Dec 3, 2013	24.66	24.91	24.49	24.67
5421	NYSE	SCHW	Mon, Dec 2, 2013	24.50	25.14	24.50	24.83
5420	NYSE	SCHW	Fri, Nov 29, 2013	24.78	24.82	24.46	24.48
5419	NYSE	SCHW	Wed, Nov 27, 2013	24.68	24.86	24.55	24.78
5418	NYSE	SCHW	Tue, Nov 26, 2013	24.74	24.85	24.64	24.67
5417	NYSE	SCHW	Mon, Nov 25, 2013	25.00	25.00	24.66	24.68
5416	NYSE	SCHW	Fri, Nov 22, 2013	24.92	25.00	24.70	24.92
5415	NYSE	SCHW	Thu, Nov 21, 2013	24.58	25.01	24.57	25.00
5414	NYSE	SCHW	Wed, Nov 20, 2013	24.50	24.62	24.32	24.46
5413	NYSE	SCHW	Tue, Nov 19, 2013	24.41	24.68	24.37	24.50
5412	NYSE	SCHW	Mon, Nov 18, 2013	24.49	24.55	24.21	24.42
5411	NYSE	SCHW	Fri, Nov 15, 2013	24.30	24.50	24.20	24.42
5410	NYSE	SCHW	Thu, Nov 14, 2013	23.96	24.26	23.91	24.24
5409	NYSE	SCHW	Wed, Nov 13, 2013	23.59	23.99	23.39	23.98
5408	NYSE	SCHW	Tue, Nov 12, 2013	23.99	24.05	23.65	23.71
5407	NYSE	SCHW	Mon, Nov 11, 2013	24.02	24.28	23.81	24.00
5406	NYSE	SCHW	Fri, Nov 8, 2013	22.88	24.03	22.88	24.02
5405	NYSE	SCHW	Thu, Nov 7, 2013	23.23	23.38	22.73	22.76
5404	NYSE	SCHW	Wed, Nov 6, 2013	23.24	23.29	22.93	23.21
5403	NYSE	SCHW	Tue, Nov 5, 2013	23.10	23.36	22.97	23.29
5402	NYSE	SCHW	Mon, Nov 4, 2013	23.15	23.25	22.95	23.23
5401	NYSE	SCHW	Fri, Nov 1, 2013	22.63	23.21	22.62	23.12
5400	NYSE	SCHW	Thu, Oct 31, 2013	22.87	22.98	22.63	22.65
5399	NYSE	SCHW	Wed, Oct 30, 2013	23.11	23.21	22.54	22.86
5398	NYSE	SCHW	Tue, Oct 29, 2013	23.06	23.36	22.86	23.10
5397	NYSE	SCHW	Mon, Oct 28, 2013	23.55	23.61	22.67	23.01
5396	NYSE	SCHW	Fri, Oct 25, 2013	23.40	23.60	23.32	23.56
5395	NYSE	SCHW	Thu, Oct 24, 2013	23.36	23.47	23.25	23.40
5394	NYSE	SCHW	Wed, Oct 23, 2013	23.27	23.44	23.03	23.30
5393	NYSE	SCHW	Tue, Oct 22, 2013	23.64	23.64	23.14	23.35
5392	NYSE	SCHW	Mon, Oct 21, 2013	23.74	23.87	23.52	23.56
5391	NYSE	SCHW	Fri, Oct 18, 2013	23.64	23.78	23.36	23.77
5390	NYSE	SCHW	Thu, Oct 17, 2013	23.25	23.67	23.11	23.62
5389	NYSE	SCHW	Wed, Oct 16, 2013	23.28	23.93	23.24	23.43
5388	NYSE	SCHW	Tue, Oct 15, 2013	22.78	23.79	22.66	23.03
5387	NYSE	SCHW	Mon, Oct 14, 2013	21.59	22.08	21.39	22.01
5386	NYSE	SCHW	Fri, Oct 11, 2013	21.39	21.82	21.33	21.78
5385	NYSE	SCHW	Thu, Oct 10, 2013	21.18	21.55	21.00	21.39
5384	NYSE	SCHW	Wed, Oct 9, 2013	20.63	21.03	20.44	20.75
5383	NYSE	SCHW	Tue, Oct 8, 2013	21.04	21.14	20.54	20.57
5382	NYSE	SCHW	Mon, Oct 7, 2013	21.30	21.41	21.06	21.07
5381	NYSE	SCHW	Fri, Oct 4, 2013	21.18	21.63	21.10	21.58
5380	NYSE	SCHW	Thu, Oct 3, 2013	21.21	21.41	20.90	21.15
5379	NYSE	SCHW	Wed, Oct 2, 2013	21.14	21.32	20.99	21.29
5378	NYSE	SCHW	Tue, Oct 1, 2013	21.21	21.44	21.21	21.38
5377	NYSE	SCHW	Mon, Sep 30, 2013	20.96	21.28	20.79	21.14
5376	NYSE	SCHW	Fri, Sep 27, 2013	21.15	21.25	20.97	21.19
5375	NYSE	SCHW	Thu, Sep 26, 2013	21.24	21.53	21.20	21.33
5374	NYSE	SCHW	Wed, Sep 25, 2013	21.26	21.52	21.10	21.24
5373	NYSE	SCHW	Tue, Sep 24, 2013	20.95	21.44	20.91	21.14
5372	NYSE	SCHW	Mon, Sep 23, 2013	21.09	21.11	20.54	20.84
5371	NYSE	SCHW	Fri, Sep 20, 2013	21.14	21.63	21.14	21.27
5370	NYSE	SCHW	Thu, Sep 19, 2013	21.48	21.52	20.62	21.04
5369	NYSE	SCHW	Wed, Sep 18, 2013	22.59	22.63	21.04	21.36
5368	NYSE	SCHW	Tue, Sep 17, 2013	22.08	22.71	22.08	22.64
5367	NYSE	SCHW	Mon, Sep 16, 2013	22.35	22.36	21.58	22.08
5366	NYSE	SCHW	Fri, Sep 13, 2013	22.17	22.22	21.84	22.03
5365	NYSE	SCHW	Thu, Sep 12, 2013	22.19	22.26	22.06	22.07
5364	NYSE	SCHW	Wed, Sep 11, 2013	22.31	22.45	22.12	22.24
5363	NYSE	SCHW	Tue, Sep 10, 2013	22.04	22.44	22.04	22.37
5362	NYSE	SCHW	Mon, Sep 9, 2013	21.64	21.91	21.64	21.82
5361	NYSE	SCHW	Fri, Sep 6, 2013	21.95	21.95	21.32	21.58
5360	NYSE	SCHW	Thu, Sep 5, 2013	21.90	22.25	21.79	21.84
5359	NYSE	SCHW	Wed, Sep 4, 2013	21.19	21.94	21.13	21.86
5358	NYSE	SCHW	Tue, Sep 3, 2013	21.20	21.46	20.97	21.15
5357	NYSE	SCHW	Fri, Aug 30, 2013	21.27	21.33	20.80	20.88
5356	NYSE	SCHW	Thu, Aug 29, 2013	20.93	21.45	20.89	21.29
5355	NYSE	SCHW	Wed, Aug 28, 2013	20.74	21.09	20.52	20.96
5354	NYSE	SCHW	Tue, Aug 27, 2013	21.35	21.38	20.69	20.74
5353	NYSE	SCHW	Mon, Aug 26, 2013	21.55	22.05	21.40	21.61
5352	NYSE	SCHW	Fri, Aug 23, 2013	21.47	21.58	21.32	21.53
5351	NYSE	SCHW	Thu, Aug 22, 2013	21.50	21.64	21.29	21.44
5350	NYSE	SCHW	Wed, Aug 21, 2013	21.63	21.76	21.34	21.48
5349	NYSE	SCHW	Tue, Aug 20, 2013	21.41	21.78	21.22	21.69
5348	NYSE	SCHW	Mon, Aug 19, 2013	21.54	21.77	21.40	21.41
5347	NYSE	SCHW	Fri, Aug 16, 2013	21.34	21.87	21.32	21.56
5346	NYSE	SCHW	Thu, Aug 15, 2013	21.84	21.84	21.25	21.40
5345	NYSE	SCHW	Wed, Aug 14, 2013	22.26	22.43	21.98	22.00
5344	NYSE	SCHW	Tue, Aug 13, 2013	21.78	22.38	21.77	22.28
5343	NYSE	SCHW	Mon, Aug 12, 2013	22.16	22.25	21.65	21.76
5342	NYSE	SCHW	Fri, Aug 9, 2013	22.27	22.60	22.26	22.29
5341	NYSE	SCHW	Thu, Aug 8, 2013	22.63	22.79	22.30	22.31
5340	NYSE	SCHW	Wed, Aug 7, 2013	22.27	22.57	21.98	22.54
5339	NYSE	SCHW	Tue, Aug 6, 2013	22.61	22.74	22.39	22.42
5338	NYSE	SCHW	Mon, Aug 5, 2013	22.60	22.84	22.56	22.69
5337	NYSE	SCHW	Fri, Aug 2, 2013	22.61	22.76	22.43	22.65
5336	NYSE	SCHW	Thu, Aug 1, 2013	22.26	22.79	22.26	22.67
5335	NYSE	SCHW	Wed, Jul 31, 2013	22.12	22.36	22.03	22.09
5334	NYSE	SCHW	Tue, Jul 30, 2013	22.09	22.32	22.08	22.19
5333	NYSE	SCHW	Mon, Jul 29, 2013	22.12	22.34	21.98	21.99
5332	NYSE	SCHW	Fri, Jul 26, 2013	22.05	22.19	21.84	22.12
5331	NYSE	SCHW	Thu, Jul 25, 2013	22.05	22.30	21.99	22.28
5330	NYSE	SCHW	Wed, Jul 24, 2013	22.55	22.56	21.99	22.11
5329	NYSE	SCHW	Tue, Jul 23, 2013	22.11	22.59	22.09	22.48
5328	NYSE	SCHW	Mon, Jul 22, 2013	21.70	22.02	21.68	22.02
5327	NYSE	SCHW	Fri, Jul 19, 2013	21.49	21.73	21.23	21.68
5326	NYSE	SCHW	Thu, Jul 18, 2013	20.90	21.49	20.87	21.46
5325	NYSE	SCHW	Wed, Jul 17, 2013	21.08	21.13	20.68	20.95
5324	NYSE	SCHW	Tue, Jul 16, 2013	21.50	21.52	20.55	21.00
5323	NYSE	SCHW	Mon, Jul 15, 2013	21.64	21.91	21.54	21.71
5322	NYSE	SCHW	Fri, Jul 12, 2013	21.54	21.82	21.38	21.69
5321	NYSE	SCHW	Thu, Jul 11, 2013	22.29	22.29	21.22	21.47
5320	NYSE	SCHW	Wed, Jul 10, 2013	22.19	22.28	21.74	21.94
5319	NYSE	SCHW	Tue, Jul 9, 2013	22.41	22.44	22.06	22.20
5318	NYSE	SCHW	Mon, Jul 8, 2013	22.19	22.38	22.07	22.19
5317	NYSE	SCHW	Fri, Jul 5, 2013	21.66	22.10	21.66	22.01
5316	NYSE	SCHW	Wed, Jul 3, 2013	21.14	21.55	21.09	21.40
5315	NYSE	SCHW	Tue, Jul 2, 2013	21.32	21.87	21.08	21.30
5314	NYSE	SCHW	Mon, Jul 1, 2013	21.33	21.69	21.31	21.38
5313	NYSE	SCHW	Fri, Jun 28, 2013	20.87	21.44	20.80	21.23
5312	NYSE	SCHW	Thu, Jun 27, 2013	21.13	21.20	20.91	20.94
5311	NYSE	SCHW	Wed, Jun 26, 2013	21.25	21.28	20.79	20.96
5310	NYSE	SCHW	Tue, Jun 25, 2013	20.85	21.14	20.70	21.04
5309	NYSE	SCHW	Mon, Jun 24, 2013	20.69	20.79	20.34	20.64
5308	NYSE	SCHW	Fri, Jun 21, 2013	20.71	20.77	20.33	20.64
5307	NYSE	SCHW	Thu, Jun 20, 2013	20.20	20.95	20.16	20.48
5306	NYSE	SCHW	Wed, Jun 19, 2013	20.55	20.84	20.37	20.47
5305	NYSE	SCHW	Tue, Jun 18, 2013	20.35	20.76	20.35	20.54
5304	NYSE	SCHW	Mon, Jun 17, 2013	19.88	20.40	19.87	20.32
5303	NYSE	SCHW	Fri, Jun 14, 2013	20.08	20.08	19.52	19.71
5302	NYSE	SCHW	Thu, Jun 13, 2013	19.57	20.15	19.55	20.04
5301	NYSE	SCHW	Wed, Jun 12, 2013	19.97	19.98	19.53	19.59
5300	NYSE	SCHW	Tue, Jun 11, 2013	19.97	20.14	19.67	19.72
5299	NYSE	SCHW	Mon, Jun 10, 2013	20.20	20.35	20.05	20.22
5298	NYSE	SCHW	Fri, Jun 7, 2013	19.70	20.13	19.65	20.12
5297	NYSE	SCHW	Thu, Jun 6, 2013	19.04	19.47	18.99	19.46
5296	NYSE	SCHW	Wed, Jun 5, 2013	19.55	19.59	18.94	19.01
5295	NYSE	SCHW	Tue, Jun 4, 2013	19.68	19.97	19.46	19.58
5294	NYSE	SCHW	Mon, Jun 3, 2013	19.98	19.99	19.28	19.68
5293	NYSE	SCHW	Fri, May 31, 2013	20.13	20.48	19.86	19.86
5292	NYSE	SCHW	Thu, May 30, 2013	19.93	20.27	19.73	20.16
5291	NYSE	SCHW	Wed, May 29, 2013	19.58	20.04	19.57	19.91
5290	NYSE	SCHW	Tue, May 28, 2013	19.47	19.94	19.46	19.77
5289	NYSE	SCHW	Fri, May 24, 2013	18.92	19.19	18.79	19.16
5288	NYSE	SCHW	Thu, May 23, 2013	18.94	19.14	18.69	18.99
5287	NYSE	SCHW	Wed, May 22, 2013	19.12	19.57	18.94	19.06
5286	NYSE	SCHW	Tue, May 21, 2013	19.25	19.31	19.07	19.17
5285	NYSE	SCHW	Mon, May 20, 2013	19.20	19.34	19.11	19.21
5284	NYSE	SCHW	Fri, May 17, 2013	18.89	19.37	18.88	19.34
5283	NYSE	SCHW	Thu, May 16, 2013	18.95	19.25	18.84	18.91
5282	NYSE	SCHW	Wed, May 15, 2013	18.52	19.00	18.18	18.98
5281	NYSE	SCHW	Tue, May 14, 2013	18.16	18.77	18.09	18.75
5280	NYSE	SCHW	Mon, May 13, 2013	18.05	18.34	17.92	18.15
5279	NYSE	SCHW	Fri, May 10, 2013	17.49	18.30	17.49	18.09
5278	NYSE	SCHW	Thu, May 9, 2013	17.34	17.83	17.31	17.51
5277	NYSE	SCHW	Wed, May 8, 2013	17.39	17.42	17.13	17.38
5276	NYSE	SCHW	Tue, May 7, 2013	17.57	17.73	17.38	17.44
5275	NYSE	SCHW	Mon, May 6, 2013	17.44	17.67	17.43	17.55
5274	NYSE	SCHW	Fri, May 3, 2013	16.67	17.55	16.63	17.47
5273	NYSE	SCHW	Thu, May 2, 2013	16.22	16.53	16.05	16.44
5272	NYSE	SCHW	Wed, May 1, 2013	16.94	17.00	16.18	16.21
5271	NYSE	SCHW	Tue, Apr 30, 2013	16.97	17.03	16.82	16.96
5270	NYSE	SCHW	Mon, Apr 29, 2013	16.76	16.98	16.75	16.94
5269	NYSE	SCHW	Fri, Apr 26, 2013	16.76	16.84	16.59	16.73
5268	NYSE	SCHW	Thu, Apr 25, 2013	16.70	17.10	16.66	16.75
5267	NYSE	SCHW	Wed, Apr 24, 2013	16.61	16.73	16.42	16.64
5266	NYSE	SCHW	Tue, Apr 23, 2013	16.45	16.72	16.43	16.59
5265	NYSE	SCHW	Mon, Apr 22, 2013	16.42	16.49	16.22	16.42
5264	NYSE	SCHW	Fri, Apr 19, 2013	16.43	16.47	16.28	16.39
5263	NYSE	SCHW	Thu, Apr 18, 2013	16.48	16.49	16.20	16.39
5262	NYSE	SCHW	Wed, Apr 17, 2013	16.77	16.77	16.31	16.47
5261	NYSE	SCHW	Tue, Apr 16, 2013	16.76	16.96	16.57	16.96
5260	NYSE	SCHW	Mon, Apr 15, 2013	17.12	17.30	16.59	16.62
5259	NYSE	SCHW	Fri, Apr 12, 2013	17.51	17.52	17.13	17.28
5258	NYSE	SCHW	Thu, Apr 11, 2013	17.41	17.69	17.37	17.54
5257	NYSE	SCHW	Wed, Apr 10, 2013	17.05	17.53	17.04	17.39
5256	NYSE	SCHW	Tue, Apr 9, 2013	16.90	17.03	16.82	16.97
5255	NYSE	SCHW	Mon, Apr 8, 2013	16.57	16.82	16.51	16.82
5254	NYSE	SCHW	Fri, Apr 5, 2013	16.49	16.61	16.15	16.55
5253	NYSE	SCHW	Thu, Apr 4, 2013	16.76	16.80	16.51	16.72
5252	NYSE	SCHW	Wed, Apr 3, 2013	17.33	17.39	16.65	16.75
5251	NYSE	SCHW	Tue, Apr 2, 2013	17.15	17.38	17.10	17.31
5250	NYSE	SCHW	Mon, Apr 1, 2013	17.77	17.89	17.32	17.38
5249	NYSE	SCHW	Thu, Mar 28, 2013	17.55	17.75	17.48	17.69
5248	NYSE	SCHW	Wed, Mar 27, 2013	17.52	17.55	17.13	17.50
5247	NYSE	SCHW	Tue, Mar 26, 2013	17.57	17.69	17.49	17.63
5246	NYSE	SCHW	Mon, Mar 25, 2013	17.57	17.68	17.45	17.52
5245	NYSE	SCHW	Fri, Mar 22, 2013	17.51	17.60	17.47	17.54
5244	NYSE	SCHW	Thu, Mar 21, 2013	17.65	17.78	17.42	17.46
5243	NYSE	SCHW	Wed, Mar 20, 2013	17.65	17.82	17.63	17.75
5242	NYSE	SCHW	Tue, Mar 19, 2013	17.69	17.86	17.32	17.55
5241	NYSE	SCHW	Mon, Mar 18, 2013	17.60	17.79	17.57	17.66
5240	NYSE	SCHW	Fri, Mar 15, 2013	17.69	17.90	17.67	17.86
5239	NYSE	SCHW	Thu, Mar 14, 2013	18.00	18.34	17.78	17.98
5238	NYSE	SCHW	Wed, Mar 13, 2013	17.75	18.11	17.70	18.11
5237	NYSE	SCHW	Tue, Mar 12, 2013	17.67	17.75	17.57	17.74
5236	NYSE	SCHW	Mon, Mar 11, 2013	17.67	17.81	17.60	17.71
5235	NYSE	SCHW	Fri, Mar 8, 2013	17.71	17.94	17.64	17.66
5234	NYSE	SCHW	Thu, Mar 7, 2013	17.34	17.75	17.28	17.58
5233	NYSE	SCHW	Wed, Mar 6, 2013	17.10	17.64	17.06	17.35
5232	NYSE	SCHW	Tue, Mar 5, 2013	16.82	17.10	16.82	16.98
5231	NYSE	SCHW	Mon, Mar 4, 2013	16.65	16.83	16.53	16.78
5230	NYSE	SCHW	Fri, Mar 1, 2013	16.22	16.46	16.00	16.40
5229	NYSE	SCHW	Thu, Feb 28, 2013	16.43	16.46	16.24	16.24
5228	NYSE	SCHW	Wed, Feb 27, 2013	16.22	16.48	16.15	16.41
5227	NYSE	SCHW	Tue, Feb 26, 2013	16.24	16.48	15.96	16.21
5226	NYSE	SCHW	Mon, Feb 25, 2013	16.84	16.92	16.29	16.32
5225	NYSE	SCHW	Fri, Feb 22, 2013	16.47	16.74	16.45	16.73
5224	NYSE	SCHW	Thu, Feb 21, 2013	16.67	16.68	16.29	16.37
5223	NYSE	SCHW	Wed, Feb 20, 2013	17.06	17.06	16.69	16.69
5222	NYSE	SCHW	Tue, Feb 19, 2013	16.94	17.10	16.89	17.10
5221	NYSE	SCHW	Fri, Feb 15, 2013	16.96	16.97	16.78	16.90
5220	NYSE	SCHW	Thu, Feb 14, 2013	16.85	16.96	16.74	16.92
5219	NYSE	SCHW	Wed, Feb 13, 2013	16.93	17.07	16.82	16.92
5218	NYSE	SCHW	Tue, Feb 12, 2013	16.72	16.94	16.72	16.86
5217	NYSE	SCHW	Mon, Feb 11, 2013	16.50	16.88	16.48	16.73
5216	NYSE	SCHW	Fri, Feb 8, 2013	17.18	17.23	16.81	16.89
5215	NYSE	SCHW	Thu, Feb 7, 2013	16.76	17.41	16.49	17.11
5214	NYSE	SCHW	Wed, Feb 6, 2013	16.51	16.81	16.45	16.79
5213	NYSE	SCHW	Tue, Feb 5, 2013	16.52	16.77	16.47	16.65
5212	NYSE	SCHW	Mon, Feb 4, 2013	16.57	16.57	16.36	16.39
5211	NYSE	SCHW	Fri, Feb 1, 2013	16.63	16.94	16.59	16.75
5210	NYSE	SCHW	Thu, Jan 31, 2013	16.49	16.66	16.31	16.53
5209	NYSE	SCHW	Wed, Jan 30, 2013	16.45	16.62	16.37	16.51
5208	NYSE	SCHW	Tue, Jan 29, 2013	16.06	16.64	16.01	16.47
5207	NYSE	SCHW	Mon, Jan 28, 2013	16.07	16.20	15.93	16.10
5206	NYSE	SCHW	Fri, Jan 25, 2013	15.84	16.05	15.81	16.05
5205	NYSE	SCHW	Thu, Jan 24, 2013	15.67	15.87	15.66	15.81
5204	NYSE	SCHW	Wed, Jan 23, 2013	15.74	15.80	15.52	15.64
5203	NYSE	SCHW	Tue, Jan 22, 2013	15.44	15.74	15.37	15.71
5202	NYSE	SCHW	Fri, Jan 18, 2013	15.25	15.47	15.21	15.45
5201	NYSE	SCHW	Thu, Jan 17, 2013	15.17	15.30	15.09	15.25
5200	NYSE	SCHW	Wed, Jan 16, 2013	15.16	15.25	14.98	15.05
5199	NYSE	SCHW	Tue, Jan 15, 2013	15.17	15.30	15.11	15.29
5198	NYSE	SCHW	Mon, Jan 14, 2013	15.39	15.41	15.25	15.27
5197	NYSE	SCHW	Fri, Jan 11, 2013	15.29	15.42	15.24	15.39
5196	NYSE	SCHW	Thu, Jan 10, 2013	15.25	15.37	15.14	15.33
5195	NYSE	SCHW	Wed, Jan 9, 2013	15.28	15.31	15.00	15.13
5194	NYSE	SCHW	Tue, Jan 8, 2013	15.26	15.34	15.07	15.22
5193	NYSE	SCHW	Mon, Jan 7, 2013	15.41	15.41	15.07	15.27
5192	NYSE	SCHW	Fri, Jan 4, 2013	15.07	15.57	15.05	15.46
5191	NYSE	SCHW	Thu, Jan 3, 2013	15.05	15.20	14.86	15.06
5190	NYSE	SCHW	Wed, Jan 2, 2013	14.67	15.08	14.62	15.08
5189	NYSE	SCHW	Mon, Dec 31, 2012	14.12	14.37	14.08	14.36
5188	NYSE	SCHW	Fri, Dec 28, 2012	14.12	14.25	14.08	14.14
5187	NYSE	SCHW	Thu, Dec 27, 2012	14.26	14.33	14.00	14.21
5186	NYSE	SCHW	Wed, Dec 26, 2012	14.35	14.40	14.23	14.26
5185	NYSE	SCHW	Mon, Dec 24, 2012	14.30	14.36	14.21	14.33
5184	NYSE	SCHW	Fri, Dec 21, 2012	14.33	14.42	14.20	14.32
5183	NYSE	SCHW	Thu, Dec 20, 2012	14.51	14.56	14.27	14.46
5182	NYSE	SCHW	Wed, Dec 19, 2012	14.26	14.66	14.20	14.47
5181	NYSE	SCHW	Tue, Dec 18, 2012	13.88	14.23	13.78	14.21
5180	NYSE	SCHW	Mon, Dec 17, 2012	13.76	13.89	13.65	13.87
5179	NYSE	SCHW	Fri, Dec 14, 2012	13.58	13.74	13.43	13.70
5178	NYSE	SCHW	Thu, Dec 13, 2012	13.68	13.82	13.63	13.75
5177	NYSE	SCHW	Wed, Dec 12, 2012	13.71	13.83	13.62	13.67
5176	NYSE	SCHW	Tue, Dec 11, 2012	13.45	13.71	13.44	13.67
5175	NYSE	SCHW	Mon, Dec 10, 2012	13.37	13.46	13.14	13.37
5174	NYSE	SCHW	Fri, Dec 7, 2012	13.10	13.42	13.08	13.42
5173	NYSE	SCHW	Thu, Dec 6, 2012	13.00	13.07	12.88	13.06
5172	NYSE	SCHW	Wed, Dec 5, 2012	12.92	13.05	12.87	12.93
5171	NYSE	SCHW	Tue, Dec 4, 2012	13.00	13.07	12.82	12.88
5170	NYSE	SCHW	Mon, Dec 3, 2012	13.12	13.23	12.96	12.99
5169	NYSE	SCHW	Fri, Nov 30, 2012	13.09	13.17	13.03	13.10
5168	NYSE	SCHW	Thu, Nov 29, 2012	13.16	13.27	13.03	13.09
5167	NYSE	SCHW	Wed, Nov 28, 2012	12.97	13.18	12.92	13.14
5166	NYSE	SCHW	Tue, Nov 27, 2012	13.16	13.16	12.96	13.03
5165	NYSE	SCHW	Mon, Nov 26, 2012	13.13	13.23	13.07	13.15
5164	NYSE	SCHW	Fri, Nov 23, 2012	13.07	13.24	13.07	13.23
5163	NYSE	SCHW	Wed, Nov 21, 2012	12.98	13.06	12.82	13.06
5162	NYSE	SCHW	Tue, Nov 20, 2012	12.86	12.98	12.76	12.97
5161	NYSE	SCHW	Mon, Nov 19, 2012	12.93	12.98	12.74	12.89
5160	NYSE	SCHW	Fri, Nov 16, 2012	12.70	12.80	12.54	12.78
5159	NYSE	SCHW	Thu, Nov 15, 2012	12.54	12.78	12.47	12.73
5158	NYSE	SCHW	Wed, Nov 14, 2012	12.73	12.89	12.47	12.50
5157	NYSE	SCHW	Tue, Nov 13, 2012	12.90	13.00	12.68	12.68
5156	NYSE	SCHW	Mon, Nov 12, 2012	13.07	13.11	12.88	12.95
5155	NYSE	SCHW	Fri, Nov 9, 2012	13.17	13.33	13.04	13.06
5154	NYSE	SCHW	Thu, Nov 8, 2012	13.30	13.43	13.19	13.20
5153	NYSE	SCHW	Wed, Nov 7, 2012	13.69	13.71	13.11	13.32
5152	NYSE	SCHW	Tue, Nov 6, 2012	13.92	13.99	13.85	13.89
5151	NYSE	SCHW	Mon, Nov 5, 2012	13.72	14.00	13.64	13.89
5150	NYSE	SCHW	Fri, Nov 2, 2012	13.77	13.81	13.65	13.74
5149	NYSE	SCHW	Thu, Nov 1, 2012	13.58	13.65	13.50	13.64
5148	NYSE	SCHW	Wed, Oct 31, 2012	13.49	13.60	13.37	13.58
5147	NYSE	SCHW	Fri, Oct 26, 2012	13.37	13.52	13.25	13.47
5146	NYSE	SCHW	Thu, Oct 25, 2012	13.41	13.53	13.35	13.51
5145	NYSE	SCHW	Wed, Oct 24, 2012	13.27	13.44	13.22	13.32
5144	NYSE	SCHW	Tue, Oct 23, 2012	13.20	13.29	13.03	13.22
5143	NYSE	SCHW	Mon, Oct 22, 2012	13.31	13.41	13.18	13.35
5142	NYSE	SCHW	Fri, Oct 19, 2012	13.61	13.66	13.20	13.32
5141	NYSE	SCHW	Thu, Oct 18, 2012	13.62	13.76	13.50	13.64
5140	NYSE	SCHW	Wed, Oct 17, 2012	13.33	13.63	13.28	13.62
5139	NYSE	SCHW	Tue, Oct 16, 2012	13.04	13.34	12.97	13.32
5138	NYSE	SCHW	Mon, Oct 15, 2012	12.99	13.06	12.62	13.03
5137	NYSE	SCHW	Fri, Oct 12, 2012	13.12	13.18	12.87	12.95
5136	NYSE	SCHW	Thu, Oct 11, 2012	13.10	13.24	13.04	13.17
5135	NYSE	SCHW	Wed, Oct 10, 2012	12.96	13.07	12.82	12.97
5134	NYSE	SCHW	Tue, Oct 9, 2012	13.17	13.17	12.86	12.93
5133	NYSE	SCHW	Mon, Oct 8, 2012	13.16	13.28	13.08	13.15
5132	NYSE	SCHW	Fri, Oct 5, 2012	13.18	13.40	13.15	13.25
5131	NYSE	SCHW	Thu, Oct 4, 2012	12.82	13.09	12.80	13.09
5130	NYSE	SCHW	Wed, Oct 3, 2012	12.90	12.93	12.66	12.76
5129	NYSE	SCHW	Tue, Oct 2, 2012	12.91	13.00	12.78	12.90
5128	NYSE	SCHW	Mon, Oct 1, 2012	12.89	13.04	12.79	12.88
5127	NYSE	SCHW	Fri, Sep 28, 2012	12.85	12.88	12.64	12.79
5126	NYSE	SCHW	Thu, Sep 27, 2012	13.02	13.06	12.77	12.88
5125	NYSE	SCHW	Wed, Sep 26, 2012	12.92	12.99	12.65	12.90
5124	NYSE	SCHW	Tue, Sep 25, 2012	13.48	13.52	12.85	12.89
5123	NYSE	SCHW	Mon, Sep 24, 2012	13.53	13.54	13.34	13.43
5122	NYSE	SCHW	Fri, Sep 21, 2012	13.45	13.67	13.30	13.58
5121	NYSE	SCHW	Thu, Sep 20, 2012	13.55	13.67	13.28	13.44
5120	NYSE	SCHW	Wed, Sep 19, 2012	13.74	13.89	13.48	13.65
5119	NYSE	SCHW	Tue, Sep 18, 2012	14.17	14.19	13.88	13.94
5118	NYSE	SCHW	Mon, Sep 17, 2012	14.38	14.43	14.12	14.19
5117	NYSE	SCHW	Fri, Sep 14, 2012	14.36	14.62	14.31	14.43
5116	NYSE	SCHW	Thu, Sep 13, 2012	14.03	14.43	13.81	14.31
5115	NYSE	SCHW	Wed, Sep 12, 2012	13.97	14.19	13.95	14.01
5114	NYSE	SCHW	Tue, Sep 11, 2012	13.94	14.08	13.87	13.92
5113	NYSE	SCHW	Mon, Sep 10, 2012	14.04	14.15	13.88	13.92
5112	NYSE	SCHW	Fri, Sep 7, 2012	13.97	14.06	13.93	14.03
5111	NYSE	SCHW	Thu, Sep 6, 2012	13.42	13.96	13.41	13.96
5110	NYSE	SCHW	Wed, Sep 5, 2012	13.37	13.49	13.31	13.34
5109	NYSE	SCHW	Tue, Sep 4, 2012	13.48	13.55	13.23	13.33
5108	NYSE	SCHW	Fri, Aug 31, 2012	13.51	13.61	13.33	13.49
5107	NYSE	SCHW	Thu, Aug 30, 2012	13.27	13.49	13.20	13.42
5106	NYSE	SCHW	Wed, Aug 29, 2012	13.19	13.40	13.17	13.39
5105	NYSE	SCHW	Tue, Aug 28, 2012	13.04	13.22	13.01	13.14
5104	NYSE	SCHW	Mon, Aug 27, 2012	13.28	13.32	13.08	13.10
5103	NYSE	SCHW	Fri, Aug 24, 2012	12.98	13.33	12.91	13.27
5102	NYSE	SCHW	Thu, Aug 23, 2012	13.19	13.30	12.92	13.00
5101	NYSE	SCHW	Wed, Aug 22, 2012	13.11	13.25	13.02	13.12
5100	NYSE	SCHW	Tue, Aug 21, 2012	13.16	13.48	13.13	13.20
5099	NYSE	SCHW	Mon, Aug 20, 2012	13.16	13.24	12.99	13.14
5098	NYSE	SCHW	Fri, Aug 17, 2012	13.32	13.34	13.18	13.20
5097	NYSE	SCHW	Thu, Aug 16, 2012	13.07	13.36	13.02	13.31
5096	NYSE	SCHW	Wed, Aug 15, 2012	12.86	13.06	12.79	13.05
5095	NYSE	SCHW	Tue, Aug 14, 2012	12.92	13.12	12.80	12.85
5094	NYSE	SCHW	Mon, Aug 13, 2012	12.83	12.93	12.79	12.90
5093	NYSE	SCHW	Fri, Aug 10, 2012	12.98	13.04	12.78	12.88
5092	NYSE	SCHW	Thu, Aug 9, 2012	12.98	13.18	12.95	13.01
5091	NYSE	SCHW	Wed, Aug 8, 2012	13.16	13.16	12.94	13.02
5090	NYSE	SCHW	Tue, Aug 7, 2012	12.91	13.33	12.89	13.20
5089	NYSE	SCHW	Mon, Aug 6, 2012	12.91	13.09	12.87	12.88
5088	NYSE	SCHW	Fri, Aug 3, 2012	12.44	12.85	12.36	12.80
5087	NYSE	SCHW	Thu, Aug 2, 2012	12.34	12.51	11.99	12.22
5086	NYSE	SCHW	Wed, Aug 1, 2012	12.64	12.70	12.32	12.45
5085	NYSE	SCHW	Tue, Jul 31, 2012	12.75	12.76	12.49	12.63
5084	NYSE	SCHW	Mon, Jul 30, 2012	12.91	12.96	12.74	12.78
5083	NYSE	SCHW	Fri, Jul 27, 2012	12.73	12.98	12.61	12.92
5082	NYSE	SCHW	Thu, Jul 26, 2012	12.54	12.68	12.42	12.62
5081	NYSE	SCHW	Wed, Jul 25, 2012	12.16	12.50	12.14	12.32
5080	NYSE	SCHW	Tue, Jul 24, 2012	12.22	12.26	11.95	12.14
5079	NYSE	SCHW	Mon, Jul 23, 2012	12.28	12.29	12.03	12.22
5078	NYSE	SCHW	Fri, Jul 20, 2012	12.82	12.88	12.47	12.49
5077	NYSE	SCHW	Thu, Jul 19, 2012	13.04	13.09	12.88	12.93
5076	NYSE	SCHW	Wed, Jul 18, 2012	12.99	13.10	12.88	13.00
5075	NYSE	SCHW	Tue, Jul 17, 2012	12.83	13.13	12.51	13.01
5074	NYSE	SCHW	Mon, Jul 16, 2012	12.43	12.78	12.43	12.67
5073	NYSE	SCHW	Fri, Jul 13, 2012	12.41	12.69	12.39	12.69
5072	NYSE	SCHW	Thu, Jul 12, 2012	12.50	12.51	12.27	12.39
5071	NYSE	SCHW	Wed, Jul 11, 2012	12.40	12.62	12.38	12.57
5070	NYSE	SCHW	Tue, Jul 10, 2012	12.53	12.68	12.35	12.41
5069	NYSE	SCHW	Mon, Jul 9, 2012	12.55	12.59	12.39	12.50
5068	NYSE	SCHW	Fri, Jul 6, 2012	12.67	12.76	12.56	12.64
5067	NYSE	SCHW	Thu, Jul 5, 2012	12.97	12.98	12.78	12.82
5066	NYSE	SCHW	Tue, Jul 3, 2012	12.89	13.06	12.84	13.03
5065	NYSE	SCHW	Mon, Jul 2, 2012	12.95	12.99	12.74	12.93
5064	NYSE	SCHW	Fri, Jun 29, 2012	12.89	13.00	12.77	12.93
5063	NYSE	SCHW	Thu, Jun 28, 2012	12.35	12.56	12.25	12.54
5062	NYSE	SCHW	Wed, Jun 27, 2012	12.25	12.44	12.21	12.40
5061	NYSE	SCHW	Tue, Jun 26, 2012	12.10	12.30	12.04	12.21
5060	NYSE	SCHW	Mon, Jun 25, 2012	12.28	12.29	11.97	12.07
5059	NYSE	SCHW	Fri, Jun 22, 2012	12.40	12.44	12.29	12.37
5058	NYSE	SCHW	Thu, Jun 21, 2012	12.74	12.81	12.24	12.25
5057	NYSE	SCHW	Wed, Jun 20, 2012	12.72	12.86	12.56	12.73
5056	NYSE	SCHW	Tue, Jun 19, 2012	12.59	12.82	12.56	12.70
5055	NYSE	SCHW	Mon, Jun 18, 2012	12.57	12.65	12.48	12.58
5054	NYSE	SCHW	Fri, Jun 15, 2012	12.42	12.70	12.35	12.67
5053	NYSE	SCHW	Thu, Jun 14, 2012	12.12	12.41	12.12	12.36
5052	NYSE	SCHW	Wed, Jun 13, 2012	12.20	12.30	12.08	12.14
5051	NYSE	SCHW	Tue, Jun 12, 2012	12.16	12.27	12.03	12.24
5050	NYSE	SCHW	Mon, Jun 11, 2012	12.42	12.53	12.13	12.14
5049	NYSE	SCHW	Fri, Jun 8, 2012	12.25	12.31	12.02	12.30
5048	NYSE	SCHW	Thu, Jun 7, 2012	12.49	12.59	12.25	12.25
5047	NYSE	SCHW	Wed, Jun 6, 2012	12.21	12.52	12.20	12.42
5046	NYSE	SCHW	Tue, Jun 5, 2012	11.72	12.18	11.72	12.14
5045	NYSE	SCHW	Mon, Jun 4, 2012	11.95	12.19	11.64	11.83
5044	NYSE	SCHW	Fri, Jun 1, 2012	12.13	12.22	12.02	12.10
5043	NYSE	SCHW	Thu, May 31, 2012	12.49	12.60	12.12	12.46
5042	NYSE	SCHW	Wed, May 30, 2012	12.91	12.92	12.52	12.52
5041	NYSE	SCHW	Tue, May 29, 2012	12.87	13.01	12.80	13.00
5040	NYSE	SCHW	Fri, May 25, 2012	12.65	12.81	12.61	12.80
5039	NYSE	SCHW	Thu, May 24, 2012	12.69	12.75	12.48	12.63
5038	NYSE	SCHW	Wed, May 23, 2012	12.55	12.66	12.38	12.61
5037	NYSE	SCHW	Tue, May 22, 2012	12.41	12.95	12.41	12.73
5036	NYSE	SCHW	Mon, May 21, 2012	12.36	12.66	12.33	12.66
5035	NYSE	SCHW	Fri, May 18, 2012	12.63	12.65	12.28	12.33
5034	NYSE	SCHW	Thu, May 17, 2012	12.74	12.77	12.57	12.57
5033	NYSE	SCHW	Wed, May 16, 2012	12.92	13.06	12.73	12.75
5032	NYSE	SCHW	Tue, May 15, 2012	12.84	12.97	12.77	12.87
5031	NYSE	SCHW	Mon, May 14, 2012	13.07	13.07	12.84	12.91
5030	NYSE	SCHW	Fri, May 11, 2012	12.97	13.30	12.84	13.11
5029	NYSE	SCHW	Thu, May 10, 2012	13.24	13.32	13.01	13.04
5028	NYSE	SCHW	Wed, May 9, 2012	13.07	13.29	12.98	13.15
5027	NYSE	SCHW	Tue, May 8, 2012	13.45	13.46	13.09	13.35
5026	NYSE	SCHW	Mon, May 7, 2012	13.61	13.75	13.47	13.52
5025	NYSE	SCHW	Fri, May 4, 2012	13.67	13.67	13.49	13.53
5024	NYSE	SCHW	Thu, May 3, 2012	13.71	13.83	13.57	13.70
5023	NYSE	SCHW	Wed, May 2, 2012	14.12	14.12	13.69	13.72
5022	NYSE	SCHW	Tue, May 1, 2012	14.28	14.38	14.12	14.14
5021	NYSE	SCHW	Mon, Apr 30, 2012	14.30	14.32	14.06	14.28
5020	NYSE	SCHW	Fri, Apr 27, 2012	14.36	14.50	14.15	14.31
5019	NYSE	SCHW	Thu, Apr 26, 2012	14.06	14.40	14.01	14.34
5018	NYSE	SCHW	Wed, Apr 25, 2012	13.92	14.15	13.79	14.09
5017	NYSE	SCHW	Tue, Apr 24, 2012	13.64	13.87	13.53	13.85
5016	NYSE	SCHW	Mon, Apr 23, 2012	13.80	13.86	13.66	13.82
5015	NYSE	SCHW	Fri, Apr 20, 2012	14.02	14.16	13.94	14.02
5014	NYSE	SCHW	Thu, Apr 19, 2012	14.03	14.14	13.81	13.98
5013	NYSE	SCHW	Wed, Apr 18, 2012	13.88	14.09	13.88	14.01
5012	NYSE	SCHW	Tue, Apr 17, 2012	13.79	14.14	13.78	13.99
5011	NYSE	SCHW	Mon, Apr 16, 2012	14.00	14.30	13.52	13.75
5010	NYSE	SCHW	Fri, Apr 13, 2012	14.21	14.22	13.87	13.87
5009	NYSE	SCHW	Thu, Apr 12, 2012	13.92	14.29	13.79	14.24
5008	NYSE	SCHW	Wed, Apr 11, 2012	13.93	14.01	13.84	13.88
5007	NYSE	SCHW	Tue, Apr 10, 2012	14.03	14.12	13.74	13.75
5006	NYSE	SCHW	Mon, Apr 9, 2012	14.06	14.16	13.73	14.08
5005	NYSE	SCHW	Thu, Apr 5, 2012	14.35	14.50	14.22	14.25
5004	NYSE	SCHW	Wed, Apr 4, 2012	14.60	14.65	14.42	14.47
5003	NYSE	SCHW	Tue, Apr 3, 2012	14.48	14.80	14.35	14.76
5002	NYSE	SCHW	Mon, Apr 2, 2012	14.38	14.61	14.28	14.55
5001	NYSE	SCHW	Fri, Mar 30, 2012	14.40	14.52	14.22	14.37
5000	NYSE	SCHW	Thu, Mar 29, 2012	14.42	14.44	14.17	14.27
4999	NYSE	SCHW	Wed, Mar 28, 2012	14.91	14.98	14.30	14.48
4998	NYSE	SCHW	Tue, Mar 27, 2012	15.23	15.28	14.83	14.92
4997	NYSE	SCHW	Mon, Mar 26, 2012	15.20	15.24	15.05	15.23
4996	NYSE	SCHW	Fri, Mar 23, 2012	14.94	15.06	14.76	15.02
4995	NYSE	SCHW	Thu, Mar 22, 2012	15.23	15.23	14.69	14.88
4994	NYSE	SCHW	Wed, Mar 21, 2012	15.42	15.46	15.26	15.26
4993	NYSE	SCHW	Tue, Mar 20, 2012	15.24	15.48	15.12	15.38
4992	NYSE	SCHW	Mon, Mar 19, 2012	15.50	15.53	15.24	15.31
4991	NYSE	SCHW	Fri, Mar 16, 2012	15.37	15.47	15.12	15.32
4990	NYSE	SCHW	Thu, Mar 15, 2012	14.67	15.40	14.63	15.30
4989	NYSE	SCHW	Wed, Mar 14, 2012	14.58	14.69	14.28	14.64
4988	NYSE	SCHW	Tue, Mar 13, 2012	14.16	14.58	14.11	14.57
4987	NYSE	SCHW	Mon, Mar 12, 2012	14.15	14.24	14.05	14.10
4986	NYSE	SCHW	Fri, Mar 9, 2012	13.94	14.14	13.83	14.13
4985	NYSE	SCHW	Thu, Mar 8, 2012	14.00	14.15	13.67	13.92
4984	NYSE	SCHW	Wed, Mar 7, 2012	13.58	14.02	13.58	13.80
4983	NYSE	SCHW	Tue, Mar 6, 2012	13.71	13.71	13.48	13.57
4982	NYSE	SCHW	Mon, Mar 5, 2012	13.79	13.85	13.63	13.83
4981	NYSE	SCHW	Fri, Mar 2, 2012	13.91	13.94	13.77	13.82
4980	NYSE	SCHW	Thu, Mar 1, 2012	13.96	14.00	13.83	13.91
4979	NYSE	SCHW	Wed, Feb 29, 2012	13.83	14.07	13.75	13.88
4978	NYSE	SCHW	Tue, Feb 28, 2012	13.50	13.79	13.37	13.74
4977	NYSE	SCHW	Mon, Feb 27, 2012	13.50	13.52	13.15	13.48
4976	NYSE	SCHW	Fri, Feb 24, 2012	13.23	13.55	13.17	13.52
4975	NYSE	SCHW	Thu, Feb 23, 2012	12.74	13.26	12.68	13.21
4974	NYSE	SCHW	Wed, Feb 22, 2012	12.84	12.85	12.72	12.77
4973	NYSE	SCHW	Tue, Feb 21, 2012	12.87	12.92	12.78	12.83
4972	NYSE	SCHW	Fri, Feb 17, 2012	12.81	12.90	12.68	12.87
4971	NYSE	SCHW	Thu, Feb 16, 2012	12.32	12.77	12.28	12.74
4970	NYSE	SCHW	Wed, Feb 15, 2012	12.38	12.44	12.16	12.37
4969	NYSE	SCHW	Tue, Feb 14, 2012	12.27	12.43	12.06	12.34
4968	NYSE	SCHW	Mon, Feb 13, 2012	12.30	12.37	12.25	12.32
4967	NYSE	SCHW	Fri, Feb 10, 2012	12.22	12.36	12.16	12.18
4966	NYSE	SCHW	Thu, Feb 9, 2012	12.47	12.53	12.31	12.36
4965	NYSE	SCHW	Wed, Feb 8, 2012	12.35	12.56	12.30	12.45
4964	NYSE	SCHW	Tue, Feb 7, 2012	12.47	12.50	12.24	12.34
4963	NYSE	SCHW	Mon, Feb 6, 2012	12.77	12.80	12.63	12.70
4962	NYSE	SCHW	Fri, Feb 3, 2012	12.41	12.90	12.40	12.81
4961	NYSE	SCHW	Thu, Feb 2, 2012	11.93	12.29	11.87	12.12
4960	NYSE	SCHW	Wed, Feb 1, 2012	11.69	11.99	11.68	11.91
4959	NYSE	SCHW	Tue, Jan 31, 2012	11.74	11.78	11.48	11.65
4958	NYSE	SCHW	Mon, Jan 30, 2012	11.55	11.72	11.34	11.64
4957	NYSE	SCHW	Fri, Jan 27, 2012	11.56	11.74	11.52	11.67
4956	NYSE	SCHW	Thu, Jan 26, 2012	11.85	12.06	11.52	11.61
4955	NYSE	SCHW	Wed, Jan 25, 2012	12.44	12.65	12.06	12.14
4954	NYSE	SCHW	Tue, Jan 24, 2012	12.43	12.59	12.31	12.48
4953	NYSE	SCHW	Mon, Jan 23, 2012	12.78	12.85	12.58	12.64
4952	NYSE	SCHW	Fri, Jan 20, 2012	12.47	12.83	12.40	12.81
4951	NYSE	SCHW	Thu, Jan 19, 2012	12.08	12.60	12.05	12.46
4950	NYSE	SCHW	Wed, Jan 18, 2012	12.11	12.20	11.91	12.02
4949	NYSE	SCHW	Tue, Jan 17, 2012	12.56	12.59	12.07	12.15
4948	NYSE	SCHW	Fri, Jan 13, 2012	12.19	12.25	11.95	12.16
4947	NYSE	SCHW	Thu, Jan 12, 2012	12.49	12.55	12.10	12.47
4946	NYSE	SCHW	Wed, Jan 11, 2012	12.31	12.50	12.11	12.46
4945	NYSE	SCHW	Tue, Jan 10, 2012	12.29	12.47	12.17	12.31
4944	NYSE	SCHW	Mon, Jan 9, 2012	12.03	12.16	11.95	12.12
4943	NYSE	SCHW	Fri, Jan 6, 2012	11.68	12.14	11.68	12.04
4942	NYSE	SCHW	Thu, Jan 5, 2012	11.63	12.08	11.43	11.92
4941	NYSE	SCHW	Wed, Jan 4, 2012	11.66	11.78	11.48	11.73
4940	NYSE	SCHW	Tue, Jan 3, 2012	11.51	11.85	11.50	11.71
4939	NYSE	SCHW	Fri, Dec 30, 2011	11.32	11.35	11.20	11.26
4938	NYSE	SCHW	Thu, Dec 29, 2011	11.28	11.42	11.23	11.30
4937	NYSE	SCHW	Wed, Dec 28, 2011	11.58	11.58	11.21	11.23
4936	NYSE	SCHW	Tue, Dec 27, 2011	11.55	11.64	11.47	11.52
4935	NYSE	SCHW	Fri, Dec 23, 2011	11.44	11.56	11.32	11.54
4934	NYSE	SCHW	Thu, Dec 22, 2011	11.20	11.50	11.19	11.44
4933	NYSE	SCHW	Wed, Dec 21, 2011	11.36	11.36	10.96	11.19
4932	NYSE	SCHW	Tue, Dec 20, 2011	10.93	11.47	10.89	11.33
4931	NYSE	SCHW	Mon, Dec 19, 2011	10.90	10.97	10.73	10.78
4930	NYSE	SCHW	Fri, Dec 16, 2011	10.93	11.01	10.72	10.85
4929	NYSE	SCHW	Thu, Dec 15, 2011	11.12	11.21	10.85	10.87
4928	NYSE	SCHW	Wed, Dec 14, 2011	11.00	11.20	10.83	10.97
4927	NYSE	SCHW	Tue, Dec 13, 2011	11.79	11.95	11.38	11.53
4926	NYSE	SCHW	Mon, Dec 12, 2011	11.79	11.79	11.57	11.72
4925	NYSE	SCHW	Fri, Dec 9, 2011	11.75	12.07	11.66	11.97
4924	NYSE	SCHW	Thu, Dec 8, 2011	11.98	12.17	11.63	11.68
4923	NYSE	SCHW	Wed, Dec 7, 2011	12.13	12.32	11.93	12.20
4922	NYSE	SCHW	Tue, Dec 6, 2011	12.20	12.29	12.09	12.22
4921	NYSE	SCHW	Mon, Dec 5, 2011	11.94	12.26	11.92	12.23
4920	NYSE	SCHW	Fri, Dec 2, 2011	12.06	12.15	11.61	11.67
4919	NYSE	SCHW	Thu, Dec 1, 2011	11.88	11.98	11.67	11.93
4918	NYSE	SCHW	Wed, Nov 30, 2011	11.57	11.98	11.41	11.96
4917	NYSE	SCHW	Tue, Nov 29, 2011	11.34	11.36	11.03	11.07
4916	NYSE	SCHW	Mon, Nov 28, 2011	11.01	11.36	10.97	11.30
4915	NYSE	SCHW	Fri, Nov 25, 2011	10.71	11.01	10.70	10.77
4914	NYSE	SCHW	Wed, Nov 23, 2011	10.71	11.03	10.67	10.75
4913	NYSE	SCHW	Tue, Nov 22, 2011	10.90	11.01	10.71	10.79
4912	NYSE	SCHW	Mon, Nov 21, 2011	11.05	11.09	10.84	10.96
4911	NYSE	SCHW	Fri, Nov 18, 2011	11.45	11.47	11.22	11.26
4910	NYSE	SCHW	Thu, Nov 17, 2011	11.65	11.71	11.34	11.39
4909	NYSE	SCHW	Wed, Nov 16, 2011	11.89	12.01	11.63	11.65
4908	NYSE	SCHW	Tue, Nov 15, 2011	12.06	12.16	11.84	12.04
4907	NYSE	SCHW	Mon, Nov 14, 2011	12.25	12.31	12.03	12.16
4906	NYSE	SCHW	Fri, Nov 11, 2011	12.28	12.43	12.22	12.36
4905	NYSE	SCHW	Thu, Nov 10, 2011	12.11	12.23	11.90	12.10
4904	NYSE	SCHW	Wed, Nov 9, 2011	12.29	12.37	11.91	11.95
4903	NYSE	SCHW	Tue, Nov 8, 2011	12.82	12.91	12.43	12.88
4902	NYSE	SCHW	Mon, Nov 7, 2011	12.69	12.79	12.44	12.72
4901	NYSE	SCHW	Fri, Nov 4, 2011	12.73	12.77	12.49	12.66
4900	NYSE	SCHW	Thu, Nov 3, 2011	12.36	12.97	11.94	12.90
4899	NYSE	SCHW	Wed, Nov 2, 2011	12.01	12.31	11.81	12.29
4898	NYSE	SCHW	Tue, Nov 1, 2011	11.75	12.04	11.70	11.75
4897	NYSE	SCHW	Mon, Oct 31, 2011	12.68	12.73	12.28	12.28
4896	NYSE	SCHW	Fri, Oct 28, 2011	13.28	13.38	12.80	12.86
4895	NYSE	SCHW	Thu, Oct 27, 2011	12.79	13.47	12.72	12.84
4894	NYSE	SCHW	Wed, Oct 26, 2011	12.41	12.48	11.70	12.18
4893	NYSE	SCHW	Tue, Oct 25, 2011	12.58	12.61	12.16	12.19
4892	NYSE	SCHW	Mon, Oct 24, 2011	12.31	12.78	12.31	12.77
4891	NYSE	SCHW	Fri, Oct 21, 2011	12.22	12.35	12.06	12.26
4890	NYSE	SCHW	Thu, Oct 20, 2011	11.99	12.06	11.70	12.00
4889	NYSE	SCHW	Wed, Oct 19, 2011	12.21	12.29	11.92	11.95
4888	NYSE	SCHW	Tue, Oct 18, 2011	11.96	12.28	11.66	12.19
4887	NYSE	SCHW	Mon, Oct 17, 2011	12.31	12.57	11.89	11.94
4886	NYSE	SCHW	Fri, Oct 14, 2011	12.90	12.99	12.39	12.75
4885	NYSE	SCHW	Thu, Oct 13, 2011	12.46	12.71	12.30	12.65
4884	NYSE	SCHW	Wed, Oct 12, 2011	12.44	12.73	12.29	12.58
4883	NYSE	SCHW	Tue, Oct 11, 2011	12.18	12.37	11.99	12.23
4882	NYSE	SCHW	Mon, Oct 10, 2011	11.94	12.27	11.87	12.27
4881	NYSE	SCHW	Fri, Oct 7, 2011	12.06	12.25	11.52	11.64
4880	NYSE	SCHW	Thu, Oct 6, 2011	11.68	12.05	11.48	12.04
4879	NYSE	SCHW	Wed, Oct 5, 2011	11.37	11.84	11.17	11.76
4878	NYSE	SCHW	Tue, Oct 4, 2011	10.77	11.49	10.56	11.37
4877	NYSE	SCHW	Mon, Oct 3, 2011	11.21	11.41	10.91	10.93
4876	NYSE	SCHW	Fri, Sep 30, 2011	11.42	11.50	11.17	11.27
4875	NYSE	SCHW	Thu, Sep 29, 2011	11.54	11.71	11.24	11.63
4874	NYSE	SCHW	Wed, Sep 28, 2011	11.61	11.70	11.30	11.33
4873	NYSE	SCHW	Tue, Sep 27, 2011	11.85	11.99	11.50	11.58
4872	NYSE	SCHW	Mon, Sep 26, 2011	11.09	11.63	11.09	11.61
4871	NYSE	SCHW	Fri, Sep 23, 2011	10.95	11.44	10.90	11.38
4870	NYSE	SCHW	Thu, Sep 22, 2011	10.91	11.21	10.83	11.03
4869	NYSE	SCHW	Wed, Sep 21, 2011	11.84	11.95	11.24	11.26
4868	NYSE	SCHW	Tue, Sep 20, 2011	11.94	12.08	11.79	11.87
4867	NYSE	SCHW	Mon, Sep 19, 2011	12.01	12.09	11.80	11.93
4866	NYSE	SCHW	Fri, Sep 16, 2011	12.38	12.46	12.14	12.34
4865	NYSE	SCHW	Thu, Sep 15, 2011	11.94	12.28	11.88	12.25
4864	NYSE	SCHW	Wed, Sep 14, 2011	11.67	12.07	11.41	11.89
4863	NYSE	SCHW	Tue, Sep 13, 2011	11.54	11.73	11.32	11.62
4862	NYSE	SCHW	Mon, Sep 12, 2011	11.11	11.47	11.07	11.46
4861	NYSE	SCHW	Fri, Sep 9, 2011	11.51	11.56	11.18	11.27
4860	NYSE	SCHW	Thu, Sep 8, 2011	11.67	11.83	11.56	11.62
4859	NYSE	SCHW	Wed, Sep 7, 2011	11.59	11.85	11.50	11.85
4858	NYSE	SCHW	Tue, Sep 6, 2011	11.32	11.41	11.11	11.33
4857	NYSE	SCHW	Fri, Sep 2, 2011	11.92	11.93	11.52	11.54
4856	NYSE	SCHW	Thu, Sep 1, 2011	12.42	12.45	12.03	12.04
4855	NYSE	SCHW	Wed, Aug 31, 2011	12.47	12.65	12.28	12.35
4854	NYSE	SCHW	Tue, Aug 30, 2011	12.36	12.51	12.18	12.36
4853	NYSE	SCHW	Mon, Aug 29, 2011	12.18	12.59	12.18	12.52
4852	NYSE	SCHW	Fri, Aug 26, 2011	11.67	12.22	11.57	12.01
4851	NYSE	SCHW	Thu, Aug 25, 2011	12.28	12.35	11.60	11.75
4850	NYSE	SCHW	Wed, Aug 24, 2011	11.96	12.28	11.86	12.16
4849	NYSE	SCHW	Tue, Aug 23, 2011	11.30	12.04	11.13	11.97
4848	NYSE	SCHW	Mon, Aug 22, 2011	11.41	11.53	11.25	11.28
4847	NYSE	SCHW	Fri, Aug 19, 2011	11.63	11.91	11.13	11.17
4846	NYSE	SCHW	Thu, Aug 18, 2011	12.18	12.18	11.70	11.80
4845	NYSE	SCHW	Wed, Aug 17, 2011	12.43	12.62	12.40	12.55
4844	NYSE	SCHW	Tue, Aug 16, 2011	12.31	12.54	12.24	12.46
4843	NYSE	SCHW	Mon, Aug 15, 2011	12.35	12.54	12.21	12.48
4842	NYSE	SCHW	Fri, Aug 12, 2011	12.17	12.46	11.61	12.29
4841	NYSE	SCHW	Thu, Aug 11, 2011	12.18	12.33	11.53	12.14
4840	NYSE	SCHW	Wed, Aug 10, 2011	12.24	12.46	11.69	12.05
4839	NYSE	SCHW	Tue, Aug 9, 2011	12.77	12.88	11.88	12.58
4838	NYSE	SCHW	Mon, Aug 8, 2011	13.09	13.44	12.32	12.41
4837	NYSE	SCHW	Fri, Aug 5, 2011	14.34	14.45	13.52	13.66
4836	NYSE	SCHW	Thu, Aug 4, 2011	14.79	14.87	14.16	14.18
4835	NYSE	SCHW	Wed, Aug 3, 2011	14.57	15.03	14.45	15.01
4834	NYSE	SCHW	Tue, Aug 2, 2011	14.89	15.00	14.54	14.55
4833	NYSE	SCHW	Mon, Aug 1, 2011	15.09	15.26	14.72	15.05
4832	NYSE	SCHW	Fri, Jul 29, 2011	14.79	15.25	14.72	14.93
4831	NYSE	SCHW	Thu, Jul 28, 2011	14.92	15.12	14.87	14.91
4830	NYSE	SCHW	Wed, Jul 27, 2011	15.13	15.15	14.85	14.92
4829	NYSE	SCHW	Tue, Jul 26, 2011	15.26	15.43	15.16	15.30
4828	NYSE	SCHW	Mon, Jul 25, 2011	15.31	15.38	15.22	15.31
4827	NYSE	SCHW	Fri, Jul 22, 2011	15.63	15.66	15.37	15.44
4826	NYSE	SCHW	Thu, Jul 21, 2011	15.47	15.82	15.40	15.64
4825	NYSE	SCHW	Wed, Jul 20, 2011	15.26	15.56	15.23	15.28
4824	NYSE	SCHW	Tue, Jul 19, 2011	15.02	15.25	14.95	15.22
4823	NYSE	SCHW	Mon, Jul 18, 2011	15.11	15.25	14.46	14.97
4822	NYSE	SCHW	Fri, Jul 15, 2011	15.29	15.31	14.88	15.01
4821	NYSE	SCHW	Thu, Jul 14, 2011	15.49	15.55	15.04	15.20
4820	NYSE	SCHW	Wed, Jul 13, 2011	15.55	15.76	15.42	15.44
4819	NYSE	SCHW	Tue, Jul 12, 2011	15.36	15.65	15.30	15.41
4818	NYSE	SCHW	Mon, Jul 11, 2011	15.35	15.58	15.30	15.40
4817	NYSE	SCHW	Fri, Jul 8, 2011	15.88	15.91	15.33	15.60
4816	NYSE	SCHW	Thu, Jul 7, 2011	15.95	16.12	15.88	16.12
4815	NYSE	SCHW	Wed, Jul 6, 2011	16.36	16.38	15.72	15.79
4814	NYSE	SCHW	Tue, Jul 5, 2011	16.65	16.65	16.31	16.44
4813	NYSE	SCHW	Fri, Jul 1, 2011	16.42	16.75	16.32	16.72
4812	NYSE	SCHW	Thu, Jun 30, 2011	16.47	16.58	16.24	16.45
4811	NYSE	SCHW	Wed, Jun 29, 2011	16.09	16.40	16.08	16.37
4810	NYSE	SCHW	Tue, Jun 28, 2011	15.88	16.08	15.85	15.98
4809	NYSE	SCHW	Mon, Jun 27, 2011	15.66	15.94	15.64	15.81
4808	NYSE	SCHW	Fri, Jun 24, 2011	16.04	16.08	15.72	15.78
4807	NYSE	SCHW	Thu, Jun 23, 2011	15.88	16.05	15.66	16.03
4806	NYSE	SCHW	Wed, Jun 22, 2011	16.33	16.41	16.07	16.08
4805	NYSE	SCHW	Tue, Jun 21, 2011	16.19	16.51	16.07	16.42
4804	NYSE	SCHW	Mon, Jun 20, 2011	15.85	16.23	15.79	16.10
4803	NYSE	SCHW	Fri, Jun 17, 2011	16.05	16.15	15.87	15.91
4802	NYSE	SCHW	Thu, Jun 16, 2011	16.02	16.09	15.76	15.90
4801	NYSE	SCHW	Wed, Jun 15, 2011	16.07	16.35	15.99	16.06
4800	NYSE	SCHW	Tue, Jun 14, 2011	16.27	16.53	16.13	16.31
4799	NYSE	SCHW	Mon, Jun 13, 2011	16.06	16.13	15.82	16.01
4798	NYSE	SCHW	Fri, Jun 10, 2011	16.19	16.24	15.93	16.04
4797	NYSE	SCHW	Thu, Jun 9, 2011	15.90	16.36	15.90	16.26
4796	NYSE	SCHW	Wed, Jun 8, 2011	16.13	16.18	15.75	15.87
4795	NYSE	SCHW	Tue, Jun 7, 2011	16.39	16.54	16.11	16.14
4794	NYSE	SCHW	Mon, Jun 6, 2011	16.72	16.88	16.36	16.36
4793	NYSE	SCHW	Fri, Jun 3, 2011	16.77	17.00	16.70	16.76
4792	NYSE	SCHW	Thu, Jun 2, 2011	17.12	17.29	17.05	17.06
4791	NYSE	SCHW	Wed, Jun 1, 2011	17.86	17.87	17.10	17.11
4790	NYSE	SCHW	Tue, May 31, 2011	17.72	18.01	17.57	18.01
4789	NYSE	SCHW	Fri, May 27, 2011	17.42	17.59	17.39	17.54
4788	NYSE	SCHW	Thu, May 26, 2011	17.46	17.46	17.15	17.42
4787	NYSE	SCHW	Wed, May 25, 2011	17.23	17.59	17.20	17.50
4786	NYSE	SCHW	Tue, May 24, 2011	17.24	17.36	17.13	17.33
4785	NYSE	SCHW	Mon, May 23, 2011	17.13	17.31	17.13	17.19
4784	NYSE	SCHW	Fri, May 20, 2011	17.57	17.58	17.31	17.32
4783	NYSE	SCHW	Thu, May 19, 2011	17.79	17.80	17.49	17.62
4782	NYSE	SCHW	Wed, May 18, 2011	17.36	17.69	17.31	17.67
4781	NYSE	SCHW	Tue, May 17, 2011	17.37	17.44	17.18	17.36
4780	NYSE	SCHW	Mon, May 16, 2011	17.52	17.63	17.45	17.45
4779	NYSE	SCHW	Fri, May 13, 2011	18.00	18.02	17.45	17.64
4778	NYSE	SCHW	Thu, May 12, 2011	18.00	18.12	17.78	17.98
4777	NYSE	SCHW	Wed, May 11, 2011	18.26	18.46	18.10	18.15
4776	NYSE	SCHW	Tue, May 10, 2011	17.97	18.34	17.97	18.34
4775	NYSE	SCHW	Mon, May 9, 2011	18.01	18.12	17.90	17.92
4774	NYSE	SCHW	Fri, May 6, 2011	18.08	18.30	18.02	18.06
4773	NYSE	SCHW	Thu, May 5, 2011	17.79	18.02	17.61	17.82
4772	NYSE	SCHW	Wed, May 4, 2011	18.04	18.08	17.79	17.88
4771	NYSE	SCHW	Tue, May 3, 2011	18.19	18.21	17.86	18.04
4770	NYSE	SCHW	Mon, May 2, 2011	18.38	18.45	18.13	18.20
4769	NYSE	SCHW	Fri, Apr 29, 2011	18.53	18.60	18.25	18.31
4768	NYSE	SCHW	Thu, Apr 28, 2011	18.54	18.63	18.46	18.57
4767	NYSE	SCHW	Wed, Apr 27, 2011	18.68	18.69	18.38	18.62
4766	NYSE	SCHW	Tue, Apr 26, 2011	18.56	18.68	18.19	18.61
4765	NYSE	SCHW	Mon, Apr 25, 2011	18.60	18.65	18.35	18.48
4764	NYSE	SCHW	Thu, Apr 21, 2011	18.84	18.90	18.64	18.70
4763	NYSE	SCHW	Wed, Apr 20, 2011	18.12	18.61	17.99	18.59
4762	NYSE	SCHW	Tue, Apr 19, 2011	18.08	18.22	17.82	17.88
4761	NYSE	SCHW	Mon, Apr 18, 2011	18.40	18.40	17.78	18.04
4760	NYSE	SCHW	Fri, Apr 15, 2011	18.48	18.87	18.33	18.61
4759	NYSE	SCHW	Thu, Apr 14, 2011	18.28	18.39	18.03	18.22
4758	NYSE	SCHW	Wed, Apr 13, 2011	18.27	18.41	18.04	18.18
4757	NYSE	SCHW	Tue, Apr 12, 2011	18.25	18.36	18.16	18.25
4756	NYSE	SCHW	Mon, Apr 11, 2011	18.39	18.59	18.26	18.35
4755	NYSE	SCHW	Fri, Apr 8, 2011	18.61	18.63	18.33	18.35
4754	NYSE	SCHW	Thu, Apr 7, 2011	18.72	18.82	18.43	18.47
4753	NYSE	SCHW	Wed, Apr 6, 2011	18.67	18.85	18.65	18.72
4752	NYSE	SCHW	Tue, Apr 5, 2011	18.45	18.71	18.33	18.67
4751	NYSE	SCHW	Mon, Apr 4, 2011	18.53	18.61	18.41	18.49
4750	NYSE	SCHW	Fri, Apr 1, 2011	18.20	18.68	18.17	18.51
4749	NYSE	SCHW	Thu, Mar 31, 2011	18.22	18.25	17.96	18.03
4748	NYSE	SCHW	Wed, Mar 30, 2011	17.98	18.34	17.90	18.32
4747	NYSE	SCHW	Tue, Mar 29, 2011	17.94	18.00	17.74	17.87
4746	NYSE	SCHW	Mon, Mar 28, 2011	18.02	18.34	17.95	17.95
4745	NYSE	SCHW	Fri, Mar 25, 2011	18.15	18.15	17.84	18.09
4744	NYSE	SCHW	Thu, Mar 24, 2011	17.93	18.08	17.84	18.07
4743	NYSE	SCHW	Wed, Mar 23, 2011	17.77	17.92	17.66	17.89
4742	NYSE	SCHW	Tue, Mar 22, 2011	17.58	17.81	17.53	17.79
4741	NYSE	SCHW	Mon, Mar 21, 2011	17.67	17.70	17.36	17.65
4740	NYSE	SCHW	Fri, Mar 18, 2011	17.68	17.82	17.48	17.56
4739	NYSE	SCHW	Thu, Mar 17, 2011	17.47	17.62	17.35	17.50
4738	NYSE	SCHW	Wed, Mar 16, 2011	17.82	17.87	17.16	17.16
4737	NYSE	SCHW	Tue, Mar 15, 2011	17.80	18.04	17.53	17.85
4736	NYSE	SCHW	Mon, Mar 14, 2011	18.56	18.56	18.28	18.50
4735	NYSE	SCHW	Fri, Mar 11, 2011	18.38	18.72	18.38	18.69
4734	NYSE	SCHW	Thu, Mar 10, 2011	18.67	18.77	18.41	18.48
4733	NYSE	SCHW	Wed, Mar 9, 2011	19.02	19.10	18.77	18.90
4732	NYSE	SCHW	Tue, Mar 8, 2011	18.64	19.13	18.60	19.11
4731	NYSE	SCHW	Mon, Mar 7, 2011	18.69	18.75	18.38	18.56
4730	NYSE	SCHW	Fri, Mar 4, 2011	18.91	18.97	18.54	18.66
4729	NYSE	SCHW	Thu, Mar 3, 2011	18.68	18.97	18.62	18.96
4728	NYSE	SCHW	Wed, Mar 2, 2011	18.67	18.78	18.46	18.55
4727	NYSE	SCHW	Tue, Mar 1, 2011	19.03	19.09	18.63	18.66
4726	NYSE	SCHW	Mon, Feb 28, 2011	18.99	19.06	18.86	18.97
4725	NYSE	SCHW	Fri, Feb 25, 2011	18.81	19.01	18.77	18.91
4724	NYSE	SCHW	Thu, Feb 24, 2011	18.68	18.83	18.43	18.76
4723	NYSE	SCHW	Wed, Feb 23, 2011	18.91	18.96	18.69	18.75
4722	NYSE	SCHW	Tue, Feb 22, 2011	19.17	19.33	18.83	18.85
4721	NYSE	SCHW	Fri, Feb 18, 2011	19.45	19.47	19.27	19.45
4720	NYSE	SCHW	Thu, Feb 17, 2011	18.81	19.44	18.70	19.42
4719	NYSE	SCHW	Wed, Feb 16, 2011	19.48	19.69	19.24	19.35
4718	NYSE	SCHW	Tue, Feb 15, 2011	19.01	19.52	19.01	19.38
4717	NYSE	SCHW	Mon, Feb 14, 2011	19.20	19.39	19.11	19.16
4716	NYSE	SCHW	Fri, Feb 11, 2011	18.93	19.28	18.86	19.25
4715	NYSE	SCHW	Thu, Feb 10, 2011	18.66	19.12	18.66	19.09
4714	NYSE	SCHW	Wed, Feb 9, 2011	18.83	18.90	18.56	18.75
4713	NYSE	SCHW	Tue, Feb 8, 2011	18.56	19.05	18.50	19.04
4712	NYSE	SCHW	Mon, Feb 7, 2011	18.13	18.56	18.11	18.55
4711	NYSE	SCHW	Fri, Feb 4, 2011	17.89	18.19	17.65	18.12
4710	NYSE	SCHW	Thu, Feb 3, 2011	18.39	18.49	17.42	17.84
4709	NYSE	SCHW	Wed, Feb 2, 2011	18.31	18.50	18.23	18.43
4708	NYSE	SCHW	Tue, Feb 1, 2011	18.15	18.51	18.12	18.51
4707	NYSE	SCHW	Mon, Jan 31, 2011	17.96	18.09	17.85	18.05
4706	NYSE	SCHW	Fri, Jan 28, 2011	18.17	18.45	17.77	17.79
4705	NYSE	SCHW	Thu, Jan 27, 2011	18.08	18.16	17.83	18.14
4704	NYSE	SCHW	Wed, Jan 26, 2011	18.16	18.22	17.86	18.04
4703	NYSE	SCHW	Tue, Jan 25, 2011	18.28	18.40	17.83	18.08
4702	NYSE	SCHW	Mon, Jan 24, 2011	18.22	18.30	18.01	18.29
4701	NYSE	SCHW	Fri, Jan 21, 2011	18.38	18.47	18.14	18.19
4700	NYSE	SCHW	Thu, Jan 20, 2011	18.21	18.33	18.03	18.31
4699	NYSE	SCHW	Wed, Jan 19, 2011	18.87	18.93	18.27	18.31
4698	NYSE	SCHW	Tue, Jan 18, 2011	18.48	18.90	18.32	18.87
4697	NYSE	SCHW	Fri, Jan 14, 2011	18.55	18.86	18.25	18.83
4696	NYSE	SCHW	Thu, Jan 13, 2011	18.19	18.60	18.13	18.55
4695	NYSE	SCHW	Wed, Jan 12, 2011	17.94	18.16	17.90	18.16
4694	NYSE	SCHW	Tue, Jan 11, 2011	18.01	18.09	17.71	17.91
4693	NYSE	SCHW	Mon, Jan 10, 2011	18.20	18.25	17.74	17.95
4692	NYSE	SCHW	Fri, Jan 7, 2011	18.03	18.06	17.75	17.89
4691	NYSE	SCHW	Thu, Jan 6, 2011	17.96	18.10	17.82	17.97
4690	NYSE	SCHW	Wed, Jan 5, 2011	17.14	18.16	17.12	18.08
4689	NYSE	SCHW	Tue, Jan 4, 2011	17.43	17.50	17.10	17.22
4688	NYSE	SCHW	Mon, Jan 3, 2011	17.23	17.61	17.16	17.50
4687	NYSE	SCHW	Fri, Dec 31, 2010	17.02	17.21	16.97	17.11
4686	NYSE	SCHW	Thu, Dec 30, 2010	17.24	17.38	17.13	17.15
4685	NYSE	SCHW	Wed, Dec 29, 2010	17.39	17.41	17.23	17.29
4684	NYSE	SCHW	Tue, Dec 28, 2010	17.44	17.47	17.33	17.40
4683	NYSE	SCHW	Mon, Dec 27, 2010	16.97	17.44	16.90	17.42
4682	NYSE	SCHW	Thu, Dec 23, 2010	17.01	17.08	16.94	17.02
4681	NYSE	SCHW	Wed, Dec 22, 2010	16.96	17.08	16.94	17.08
4680	NYSE	SCHW	Tue, Dec 21, 2010	16.78	17.02	16.78	16.95
4679	NYSE	SCHW	Mon, Dec 20, 2010	16.90	16.96	16.71	16.83
4678	NYSE	SCHW	Fri, Dec 17, 2010	17.03	17.16	16.79	16.81
4677	NYSE	SCHW	Thu, Dec 16, 2010	16.79	17.00	16.72	17.00
4676	NYSE	SCHW	Wed, Dec 15, 2010	16.73	16.88	16.67	16.79
4675	NYSE	SCHW	Tue, Dec 14, 2010	16.75	16.90	16.64	16.74
4674	NYSE	SCHW	Mon, Dec 13, 2010	16.74	16.85	16.64	16.77
4673	NYSE	SCHW	Fri, Dec 10, 2010	16.83	16.90	16.45	16.72
4672	NYSE	SCHW	Thu, Dec 9, 2010	16.95	16.95	16.62	16.81
4671	NYSE	SCHW	Wed, Dec 8, 2010	16.26	16.81	16.21	16.81
4670	NYSE	SCHW	Tue, Dec 7, 2010	16.34	16.50	16.07	16.27
4669	NYSE	SCHW	Mon, Dec 6, 2010	16.06	16.28	15.98	16.21
4668	NYSE	SCHW	Fri, Dec 3, 2010	16.15	16.15	15.87	16.13
4667	NYSE	SCHW	Thu, Dec 2, 2010	15.68	16.19	15.66	16.16
4666	NYSE	SCHW	Wed, Dec 1, 2010	15.31	15.70	15.22	15.69
4665	NYSE	SCHW	Tue, Nov 30, 2010	14.84	15.11	14.78	15.03
4664	NYSE	SCHW	Mon, Nov 29, 2010	14.96	15.13	14.85	15.03
4663	NYSE	SCHW	Fri, Nov 26, 2010	15.02	15.17	14.94	15.05
4662	NYSE	SCHW	Wed, Nov 24, 2010	14.94	15.21	14.87	15.20
4661	NYSE	SCHW	Tue, Nov 23, 2010	14.82	15.04	14.75	14.90
4660	NYSE	SCHW	Mon, Nov 22, 2010	14.99	15.02	14.88	14.97
4659	NYSE	SCHW	Fri, Nov 19, 2010	15.14	15.15	14.99	15.08
4658	NYSE	SCHW	Thu, Nov 18, 2010	15.20	15.41	15.12	15.18
4657	NYSE	SCHW	Wed, Nov 17, 2010	15.09	15.16	14.97	15.04
4656	NYSE	SCHW	Tue, Nov 16, 2010	15.06	15.24	15.02	15.05
4655	NYSE	SCHW	Mon, Nov 15, 2010	15.20	15.34	15.12	15.15
4654	NYSE	SCHW	Fri, Nov 12, 2010	15.03	15.26	14.98	15.16
4653	NYSE	SCHW	Thu, Nov 11, 2010	15.30	15.34	15.09	15.11
4652	NYSE	SCHW	Wed, Nov 10, 2010	15.37	15.47	15.19	15.38
4651	NYSE	SCHW	Tue, Nov 9, 2010	15.62	15.65	15.33	15.53
4650	NYSE	SCHW	Mon, Nov 8, 2010	16.03	16.03	15.73	15.79
4649	NYSE	SCHW	Fri, Nov 5, 2010	15.83	16.35	15.83	16.10
4648	NYSE	SCHW	Thu, Nov 4, 2010	15.59	15.84	15.47	15.84
4647	NYSE	SCHW	Wed, Nov 3, 2010	15.26	15.49	15.18	15.49
4646	NYSE	SCHW	Tue, Nov 2, 2010	15.54	15.54	15.33	15.39
4645	NYSE	SCHW	Mon, Nov 1, 2010	15.50	15.63	15.26	15.43
4644	NYSE	SCHW	Fri, Oct 29, 2010	15.43	15.48	15.32	15.41
4643	NYSE	SCHW	Thu, Oct 28, 2010	15.45	15.53	15.30	15.44
4642	NYSE	SCHW	Wed, Oct 27, 2010	15.00	15.60	14.91	15.52
4641	NYSE	SCHW	Tue, Oct 26, 2010	14.85	15.10	14.85	15.05
4640	NYSE	SCHW	Mon, Oct 25, 2010	15.08	15.08	14.95	15.00
4639	NYSE	SCHW	Fri, Oct 22, 2010	14.91	14.99	14.82	14.98
4638	NYSE	SCHW	Thu, Oct 21, 2010	14.91	15.24	14.71	14.88
4637	NYSE	SCHW	Wed, Oct 20, 2010	14.87	15.02	14.69	14.88
4636	NYSE	SCHW	Tue, Oct 19, 2010	14.78	15.12	14.67	14.80
4635	NYSE	SCHW	Mon, Oct 18, 2010	14.61	14.99	14.49	14.99
4634	NYSE	SCHW	Fri, Oct 15, 2010	14.30	14.53	14.03	14.51
4633	NYSE	SCHW	Thu, Oct 14, 2010	14.02	14.16	13.92	14.09
4632	NYSE	SCHW	Wed, Oct 13, 2010	14.13	14.14	13.91	14.07
4631	NYSE	SCHW	Tue, Oct 12, 2010	13.92	14.05	13.84	14.03
4630	NYSE	SCHW	Mon, Oct 11, 2010	14.17	14.20	13.73	13.98
4629	NYSE	SCHW	Fri, Oct 8, 2010	14.19	14.24	14.00	14.20
4628	NYSE	SCHW	Thu, Oct 7, 2010	14.39	14.39	14.11	14.15
4627	NYSE	SCHW	Wed, Oct 6, 2010	14.31	14.36	14.09	14.25
4626	NYSE	SCHW	Tue, Oct 5, 2010	14.18	14.53	14.08	14.36
4625	NYSE	SCHW	Mon, Oct 4, 2010	14.10	14.16	13.85	14.02
4624	NYSE	SCHW	Fri, Oct 1, 2010	14.02	14.17	13.89	14.13
4623	NYSE	SCHW	Thu, Sep 30, 2010	14.05	14.40	13.88	13.90
4622	NYSE	SCHW	Wed, Sep 29, 2010	14.08	14.21	13.86	13.95
4621	NYSE	SCHW	Tue, Sep 28, 2010	13.93	14.23	13.81	14.19
4620	NYSE	SCHW	Mon, Sep 27, 2010	13.93	14.12	13.76	13.93
4619	NYSE	SCHW	Fri, Sep 24, 2010	13.61	14.09	13.61	13.97
4618	NYSE	SCHW	Thu, Sep 23, 2010	13.55	13.72	13.44	13.47
4617	NYSE	SCHW	Wed, Sep 22, 2010	13.84	13.97	13.57	13.63
4616	NYSE	SCHW	Tue, Sep 21, 2010	14.00	14.10	13.87	13.92
4615	NYSE	SCHW	Mon, Sep 20, 2010	13.84	14.02	13.63	13.98
4614	NYSE	SCHW	Fri, Sep 17, 2010	13.75	13.79	13.65	13.73
4613	NYSE	SCHW	Thu, Sep 16, 2010	13.84	13.85	13.66	13.67
4612	NYSE	SCHW	Wed, Sep 15, 2010	13.74	13.98	13.36	13.92
4611	NYSE	SCHW	Tue, Sep 14, 2010	13.96	13.96	13.73	13.85
4610	NYSE	SCHW	Mon, Sep 13, 2010	13.88	14.12	13.80	14.02
4609	NYSE	SCHW	Fri, Sep 10, 2010	13.58	13.71	13.42	13.67
4608	NYSE	SCHW	Thu, Sep 9, 2010	13.91	13.92	13.47	13.52
4607	NYSE	SCHW	Wed, Sep 8, 2010	13.63	13.84	13.59	13.73
4606	NYSE	SCHW	Tue, Sep 7, 2010	13.73	13.80	13.57	13.59
4605	NYSE	SCHW	Fri, Sep 3, 2010	13.89	14.01	13.73	13.86
4604	NYSE	SCHW	Thu, Sep 2, 2010	13.44	13.88	13.44	13.77
4603	NYSE	SCHW	Wed, Sep 1, 2010	13.11	13.61	13.05	13.54
4602	NYSE	SCHW	Tue, Aug 31, 2010	12.78	12.83	12.64	12.76
4601	NYSE	SCHW	Mon, Aug 30, 2010	13.19	13.24	12.82	12.82
4600	NYSE	SCHW	Fri, Aug 27, 2010	13.28	13.31	13.08	13.22
4599	NYSE	SCHW	Thu, Aug 26, 2010	13.44	13.50	13.10	13.15
4598	NYSE	SCHW	Wed, Aug 25, 2010	13.66	13.70	13.32	13.49
4597	NYSE	SCHW	Tue, Aug 24, 2010	14.01	14.08	13.76	13.76
4596	NYSE	SCHW	Mon, Aug 23, 2010	14.16	14.21	14.07	14.11
4595	NYSE	SCHW	Fri, Aug 20, 2010	13.90	14.31	13.90	14.13
4594	NYSE	SCHW	Thu, Aug 19, 2010	14.31	14.34	14.00	14.00
4593	NYSE	SCHW	Wed, Aug 18, 2010	14.41	14.47	14.25	14.35
4592	NYSE	SCHW	Tue, Aug 17, 2010	14.30	14.51	14.15	14.42
4591	NYSE	SCHW	Mon, Aug 16, 2010	14.46	14.52	14.19	14.25
4590	NYSE	SCHW	Fri, Aug 13, 2010	14.73	14.87	14.50	14.52
4589	NYSE	SCHW	Thu, Aug 12, 2010	14.40	14.80	14.40	14.75
4588	NYSE	SCHW	Wed, Aug 11, 2010	15.05	15.05	14.64	14.66
4587	NYSE	SCHW	Tue, Aug 10, 2010	15.36	15.37	15.10	15.22
4586	NYSE	SCHW	Mon, Aug 9, 2010	15.31	15.46	15.18	15.43
4585	NYSE	SCHW	Fri, Aug 6, 2010	15.31	15.49	15.13	15.28
4584	NYSE	SCHW	Thu, Aug 5, 2010	15.37	15.45	15.24	15.43
4583	NYSE	SCHW	Wed, Aug 4, 2010	14.97	15.42	14.83	15.40
4582	NYSE	SCHW	Tue, Aug 3, 2010	14.97	14.97	14.74	14.90
4581	NYSE	SCHW	Mon, Aug 2, 2010	14.92	15.02	14.67	15.00
4580	NYSE	SCHW	Fri, Jul 30, 2010	14.95	15.08	14.74	14.79
4579	NYSE	SCHW	Thu, Jul 29, 2010	15.11	15.29	14.91	15.04
4578	NYSE	SCHW	Wed, Jul 28, 2010	15.23	15.32	14.93	15.00
4577	NYSE	SCHW	Tue, Jul 27, 2010	15.33	15.44	15.11	15.24
4576	NYSE	SCHW	Mon, Jul 26, 2010	15.27	15.40	15.08	15.33
4575	NYSE	SCHW	Fri, Jul 23, 2010	15.07	15.24	14.93	15.22
4574	NYSE	SCHW	Thu, Jul 22, 2010	14.87	15.16	14.79	15.12
4573	NYSE	SCHW	Wed, Jul 21, 2010	15.24	15.24	14.68	14.70
4572	NYSE	SCHW	Tue, Jul 20, 2010	15.00	15.10	14.71	15.08
4571	NYSE	SCHW	Mon, Jul 19, 2010	15.22	15.38	15.05	15.17
4570	NYSE	SCHW	Fri, Jul 16, 2010	14.99	15.72	14.92	15.14
4569	NYSE	SCHW	Thu, Jul 15, 2010	14.50	14.73	14.28	14.55
4568	NYSE	SCHW	Wed, Jul 14, 2010	14.43	14.62	14.33	14.50
4567	NYSE	SCHW	Tue, Jul 13, 2010	14.49	14.73	14.47	14.59
4566	NYSE	SCHW	Mon, Jul 12, 2010	14.20	14.45	14.13	14.42
4565	NYSE	SCHW	Fri, Jul 9, 2010	14.11	14.33	13.98	14.24
4564	NYSE	SCHW	Thu, Jul 8, 2010	14.28	14.46	13.99	14.11
4563	NYSE	SCHW	Wed, Jul 7, 2010	14.18	14.32	14.04	14.24
4562	NYSE	SCHW	Tue, Jul 6, 2010	14.05	14.32	13.95	14.13
4561	NYSE	SCHW	Fri, Jul 2, 2010	14.01	14.11	13.81	13.94
4560	NYSE	SCHW	Thu, Jul 1, 2010	14.17	14.34	13.75	13.94
4559	NYSE	SCHW	Wed, Jun 30, 2010	14.12	14.45	14.10	14.18
4558	NYSE	SCHW	Tue, Jun 29, 2010	14.81	14.90	14.13	14.18
4557	NYSE	SCHW	Mon, Jun 28, 2010	14.86	15.13	14.82	14.98
4556	NYSE	SCHW	Fri, Jun 25, 2010	14.79	14.97	14.60	14.94
4555	NYSE	SCHW	Thu, Jun 24, 2010	14.80	14.96	14.60	14.62
4554	NYSE	SCHW	Wed, Jun 23, 2010	14.93	15.01	14.75	14.89
4553	NYSE	SCHW	Tue, Jun 22, 2010	15.28	15.36	14.87	14.89
4552	NYSE	SCHW	Mon, Jun 21, 2010	15.67	15.67	15.24	15.29
4551	NYSE	SCHW	Fri, Jun 18, 2010	15.40	15.58	15.36	15.45
4550	NYSE	SCHW	Thu, Jun 17, 2010	15.84	15.91	14.96	15.40
4549	NYSE	SCHW	Wed, Jun 16, 2010	15.85	15.95	15.72	15.78
4548	NYSE	SCHW	Tue, Jun 15, 2010	15.91	16.03	15.78	15.95
4547	NYSE	SCHW	Mon, Jun 14, 2010	16.40	16.44	15.81	15.85
4546	NYSE	SCHW	Fri, Jun 11, 2010	15.95	16.33	15.89	16.32
4545	NYSE	SCHW	Thu, Jun 10, 2010	15.90	16.14	15.81	16.12
4544	NYSE	SCHW	Wed, Jun 9, 2010	16.06	16.18	15.65	15.74
4543	NYSE	SCHW	Tue, Jun 8, 2010	15.94	16.14	15.59	16.01
4542	NYSE	SCHW	Mon, Jun 7, 2010	16.41	16.49	15.84	15.87
4541	NYSE	SCHW	Fri, Jun 4, 2010	16.39	16.60	16.26	16.31
4540	NYSE	SCHW	Thu, Jun 3, 2010	16.56	16.99	16.39	16.70
4539	NYSE	SCHW	Wed, Jun 2, 2010	16.08	16.46	15.91	16.45
4538	NYSE	SCHW	Tue, Jun 1, 2010	16.22	16.39	15.96	15.96
4537	NYSE	SCHW	Fri, May 28, 2010	16.75	16.75	16.26	16.34
4536	NYSE	SCHW	Thu, May 27, 2010	16.48	16.79	16.37	16.76
4535	NYSE	SCHW	Wed, May 26, 2010	16.44	16.56	16.13	16.20
4534	NYSE	SCHW	Tue, May 25, 2010	15.93	16.40	15.70	16.39
4533	NYSE	SCHW	Mon, May 24, 2010	16.65	16.65	16.20	16.22
4532	NYSE	SCHW	Fri, May 21, 2010	16.04	16.70	15.89	16.67
4531	NYSE	SCHW	Thu, May 20, 2010	16.79	16.95	16.19	16.22
4530	NYSE	SCHW	Wed, May 19, 2010	16.99	17.19	16.71	17.10
4529	NYSE	SCHW	Tue, May 18, 2010	17.49	17.59	16.64	16.96
4528	NYSE	SCHW	Mon, May 17, 2010	16.95	17.45	16.81	17.38
4527	NYSE	SCHW	Fri, May 14, 2010	17.40	17.44	16.66	16.87
4526	NYSE	SCHW	Thu, May 13, 2010	17.66	17.81	17.49	17.50
4525	NYSE	SCHW	Wed, May 12, 2010	17.69	17.93	17.61	17.68
4524	NYSE	SCHW	Tue, May 11, 2010	17.85	18.09	17.63	17.64
4523	NYSE	SCHW	Mon, May 10, 2010	18.00	19.10	17.86	18.13
4522	NYSE	SCHW	Fri, May 7, 2010	18.15	18.15	17.19	17.22
4521	NYSE	SCHW	Thu, May 6, 2010	18.75	18.96	17.06	18.22
4520	NYSE	SCHW	Wed, May 5, 2010	18.82	19.04	18.62	18.81
4519	NYSE	SCHW	Tue, May 4, 2010	19.28	19.39	18.80	18.91
4518	NYSE	SCHW	Mon, May 3, 2010	19.38	19.72	19.31	19.56
4517	NYSE	SCHW	Fri, Apr 30, 2010	19.30	19.45	19.05	19.29
4516	NYSE	SCHW	Thu, Apr 29, 2010	19.07	19.52	18.95	19.27
4515	NYSE	SCHW	Wed, Apr 28, 2010	19.09	19.25	18.87	18.98
4514	NYSE	SCHW	Tue, Apr 27, 2010	19.40	19.43	18.84	18.88
4513	NYSE	SCHW	Mon, Apr 26, 2010	19.82	19.95	19.51	19.54
4512	NYSE	SCHW	Fri, Apr 23, 2010	19.59	19.91	19.38	19.88
4511	NYSE	SCHW	Thu, Apr 22, 2010	19.35	19.62	19.13	19.60
4510	NYSE	SCHW	Wed, Apr 21, 2010	19.33	19.55	19.30	19.49
4509	NYSE	SCHW	Tue, Apr 20, 2010	19.28	19.43	19.17	19.29
4508	NYSE	SCHW	Mon, Apr 19, 2010	18.77	19.12	18.71	19.06
4507	NYSE	SCHW	Fri, Apr 16, 2010	19.21	19.27	18.67	18.96
4506	NYSE	SCHW	Thu, Apr 15, 2010	19.00	19.39	18.99	19.30
4505	NYSE	SCHW	Wed, Apr 14, 2010	19.70	19.74	19.17	19.35
4504	NYSE	SCHW	Tue, Apr 13, 2010	19.51	19.68	19.34	19.61
4503	NYSE	SCHW	Mon, Apr 12, 2010	19.24	19.63	19.20	19.55
4502	NYSE	SCHW	Fri, Apr 9, 2010	19.13	19.28	19.06	19.23
4501	NYSE	SCHW	Thu, Apr 8, 2010	19.16	19.29	19.06	19.12
4500	NYSE	SCHW	Wed, Apr 7, 2010	19.27	19.53	19.26	19.27
4499	NYSE	SCHW	Tue, Apr 6, 2010	18.90	19.34	18.75	19.24
4498	NYSE	SCHW	Mon, Apr 5, 2010	18.63	18.89	18.51	18.88
4497	NYSE	SCHW	Thu, Apr 1, 2010	18.76	18.97	18.39	18.62
4496	NYSE	SCHW	Wed, Mar 31, 2010	18.69	18.78	18.52	18.69
4495	NYSE	SCHW	Tue, Mar 30, 2010	18.70	18.81	18.55	18.75
4494	NYSE	SCHW	Mon, Mar 29, 2010	18.76	18.94	18.68	18.73
4493	NYSE	SCHW	Fri, Mar 26, 2010	18.77	18.91	18.59	18.76
4492	NYSE	SCHW	Thu, Mar 25, 2010	18.48	18.88	18.38	18.72
4491	NYSE	SCHW	Wed, Mar 24, 2010	18.49	18.56	18.20	18.45
4490	NYSE	SCHW	Tue, Mar 23, 2010	18.58	18.69	18.43	18.52
4489	NYSE	SCHW	Mon, Mar 22, 2010	18.51	18.66	18.40	18.54
4488	NYSE	SCHW	Fri, Mar 19, 2010	18.83	18.96	18.58	18.58
4487	NYSE	SCHW	Thu, Mar 18, 2010	18.39	18.82	18.39	18.79
4486	NYSE	SCHW	Wed, Mar 17, 2010	18.27	18.60	18.27	18.49
4485	NYSE	SCHW	Tue, Mar 16, 2010	18.31	18.54	18.21	18.47
4484	NYSE	SCHW	Mon, Mar 15, 2010	18.33	18.50	18.15	18.24
4483	NYSE	SCHW	Fri, Mar 12, 2010	18.89	18.95	18.33	18.43
4482	NYSE	SCHW	Thu, Mar 11, 2010	19.00	19.13	18.75	19.10
4481	NYSE	SCHW	Wed, Mar 10, 2010	18.99	19.17	18.90	19.06
4480	NYSE	SCHW	Tue, Mar 9, 2010	19.03	19.11	18.78	18.97
4479	NYSE	SCHW	Mon, Mar 8, 2010	18.93	19.11	18.83	19.04
4478	NYSE	SCHW	Fri, Mar 5, 2010	18.48	18.96	18.43	18.96
4477	NYSE	SCHW	Thu, Mar 4, 2010	18.18	18.69	18.15	18.43
4476	NYSE	SCHW	Wed, Mar 3, 2010	18.28	18.42	18.09	18.12
4475	NYSE	SCHW	Tue, Mar 2, 2010	18.26	18.35	18.07	18.26
4474	NYSE	SCHW	Mon, Mar 1, 2010	18.24	18.39	18.22	18.25
4473	NYSE	SCHW	Fri, Feb 26, 2010	18.35	18.38	18.10	18.31
4472	NYSE	SCHW	Thu, Feb 25, 2010	18.22	18.28	18.02	18.26
4471	NYSE	SCHW	Wed, Feb 24, 2010	18.37	18.54	18.36	18.43
4470	NYSE	SCHW	Tue, Feb 23, 2010	18.63	18.72	18.36	18.41
4469	NYSE	SCHW	Mon, Feb 22, 2010	18.70	18.87	18.58	18.71
4468	NYSE	SCHW	Fri, Feb 19, 2010	18.15	18.84	18.12	18.73
4467	NYSE	SCHW	Thu, Feb 18, 2010	17.61	17.87	17.60	17.81
4466	NYSE	SCHW	Wed, Feb 17, 2010	17.87	17.90	17.50	17.74
4465	NYSE	SCHW	Tue, Feb 16, 2010	17.62	17.83	17.55	17.81
4464	NYSE	SCHW	Fri, Feb 12, 2010	17.75	17.77	17.48	17.61
4463	NYSE	SCHW	Thu, Feb 11, 2010	17.85	17.92	17.59	17.68
4462	NYSE	SCHW	Wed, Feb 10, 2010	17.49	18.02	17.39	17.87
4461	NYSE	SCHW	Tue, Feb 9, 2010	17.88	17.98	17.44	17.50
4460	NYSE	SCHW	Mon, Feb 8, 2010	18.05	18.09	17.71	17.72
4459	NYSE	SCHW	Fri, Feb 5, 2010	17.56	18.08	17.56	18.07
4458	NYSE	SCHW	Thu, Feb 4, 2010	18.03	18.12	17.50	17.59
4457	NYSE	SCHW	Wed, Feb 3, 2010	18.30	18.40	18.04	18.17
4456	NYSE	SCHW	Tue, Feb 2, 2010	18.20	18.55	18.13	18.23
4455	NYSE	SCHW	Mon, Feb 1, 2010	18.45	18.51	18.31	18.44
4454	NYSE	SCHW	Fri, Jan 29, 2010	18.57	18.69	18.18	18.29
4453	NYSE	SCHW	Thu, Jan 28, 2010	18.81	18.81	18.33	18.42
4452	NYSE	SCHW	Wed, Jan 27, 2010	18.73	18.82	18.47	18.74
4451	NYSE	SCHW	Tue, Jan 26, 2010	18.88	19.09	18.62	18.63
4450	NYSE	SCHW	Mon, Jan 25, 2010	19.01	19.10	18.84	18.96
4449	NYSE	SCHW	Fri, Jan 22, 2010	19.14	19.26	18.76	18.82
4448	NYSE	SCHW	Thu, Jan 21, 2010	19.04	19.31	18.79	19.15
4447	NYSE	SCHW	Wed, Jan 20, 2010	18.78	19.11	18.65	19.02
4446	NYSE	SCHW	Tue, Jan 19, 2010	19.00	19.41	18.91	19.29
4445	NYSE	SCHW	Fri, Jan 15, 2010	19.02	19.16	18.77	19.00
4444	NYSE	SCHW	Thu, Jan 14, 2010	19.00	19.34	18.96	19.18
4443	NYSE	SCHW	Wed, Jan 13, 2010	19.17	19.19	18.95	19.10
4442	NYSE	SCHW	Tue, Jan 12, 2010	19.00	19.43	18.96	19.09
4441	NYSE	SCHW	Mon, Jan 11, 2010	19.28	19.28	18.98	19.11
4440	NYSE	SCHW	Fri, Jan 8, 2010	19.18	19.24	18.97	19.16
4439	NYSE	SCHW	Thu, Jan 7, 2010	19.10	19.39	18.67	19.29
4438	NYSE	SCHW	Wed, Jan 6, 2010	19.64	19.68	19.23	19.36
4437	NYSE	SCHW	Tue, Jan 5, 2010	19.39	19.73	19.27	19.72
4436	NYSE	SCHW	Mon, Jan 4, 2010	19.21	19.85	18.91	19.78
4435	NYSE	SCHW	Thu, Dec 31, 2009	19.12	19.13	18.82	18.82
4434	NYSE	SCHW	Wed, Dec 30, 2009	18.91	19.06	18.67	19.04
4433	NYSE	SCHW	Tue, Dec 29, 2009	19.27	19.27	18.75	18.87
4432	NYSE	SCHW	Mon, Dec 28, 2009	18.79	19.08	18.79	19.00
4431	NYSE	SCHW	Thu, Dec 24, 2009	19.02	19.18	18.99	19.05
4430	NYSE	SCHW	Wed, Dec 23, 2009	19.09	19.33	19.05	19.10
4429	NYSE	SCHW	Tue, Dec 22, 2009	18.57	19.28	18.48	19.06
4428	NYSE	SCHW	Mon, Dec 21, 2009	18.15	18.57	18.12	18.56
4427	NYSE	SCHW	Fri, Dec 18, 2009	18.07	18.20	17.90	18.18
4426	NYSE	SCHW	Thu, Dec 17, 2009	17.94	18.17	17.81	17.86
4425	NYSE	SCHW	Wed, Dec 16, 2009	17.72	18.18	17.72	18.07
4424	NYSE	SCHW	Tue, Dec 15, 2009	17.60	17.72	17.31	17.35
4423	NYSE	SCHW	Mon, Dec 14, 2009	18.04	18.35	17.62	17.75
4422	NYSE	SCHW	Fri, Dec 11, 2009	18.59	18.59	18.29	18.43
4421	NYSE	SCHW	Thu, Dec 10, 2009	18.66	18.75	18.28	18.38
4420	NYSE	SCHW	Wed, Dec 9, 2009	18.48	18.67	18.01	18.61
4419	NYSE	SCHW	Tue, Dec 8, 2009	18.23	18.34	18.04	18.23
4418	NYSE	SCHW	Mon, Dec 7, 2009	18.36	18.57	18.16	18.29
4417	NYSE	SCHW	Fri, Dec 4, 2009	18.16	18.59	18.16	18.55
4416	NYSE	SCHW	Thu, Dec 3, 2009	18.34	18.39	17.86	17.88
4415	NYSE	SCHW	Wed, Dec 2, 2009	18.03	18.41	17.99	18.22
4414	NYSE	SCHW	Tue, Dec 1, 2009	18.37	18.50	17.95	18.05
4413	NYSE	SCHW	Mon, Nov 30, 2009	17.75	18.34	17.74	18.33
4412	NYSE	SCHW	Fri, Nov 27, 2009	17.71	18.05	17.68	17.74
4411	NYSE	SCHW	Wed, Nov 25, 2009	18.02	18.35	18.02	18.26
4410	NYSE	SCHW	Tue, Nov 24, 2009	18.11	18.21	17.99	18.15
4409	NYSE	SCHW	Mon, Nov 23, 2009	18.38	18.48	18.00	18.20
4408	NYSE	SCHW	Fri, Nov 20, 2009	18.33	18.33	18.04	18.25
4407	NYSE	SCHW	Thu, Nov 19, 2009	18.60	18.65	18.14	18.31
4406	NYSE	SCHW	Wed, Nov 18, 2009	18.70	18.80	18.46	18.73
4405	NYSE	SCHW	Tue, Nov 17, 2009	18.64	18.84	18.55	18.79
4404	NYSE	SCHW	Mon, Nov 16, 2009	18.37	18.78	18.37	18.68
4403	NYSE	SCHW	Fri, Nov 13, 2009	18.15	18.36	17.89	18.25
4402	NYSE	SCHW	Thu, Nov 12, 2009	18.01	18.11	17.90	18.03
4401	NYSE	SCHW	Wed, Nov 11, 2009	17.86	18.16	17.75	18.10
4400	NYSE	SCHW	Tue, Nov 10, 2009	17.75	17.81	17.35	17.64
4399	NYSE	SCHW	Mon, Nov 9, 2009	17.20	17.83	17.18	17.83
4398	NYSE	SCHW	Fri, Nov 6, 2009	17.05	17.26	16.75	17.13
4397	NYSE	SCHW	Thu, Nov 5, 2009	17.00	17.35	16.95	17.28
4396	NYSE	SCHW	Wed, Nov 4, 2009	17.31	17.38	16.90	16.94
4395	NYSE	SCHW	Tue, Nov 3, 2009	17.19	17.44	17.03	17.24
4394	NYSE	SCHW	Mon, Nov 2, 2009	17.30	17.61	16.92	17.38
4393	NYSE	SCHW	Fri, Oct 30, 2009	17.81	17.91	17.26	17.34
4392	NYSE	SCHW	Thu, Oct 29, 2009	17.76	18.06	17.67	17.99
4391	NYSE	SCHW	Wed, Oct 28, 2009	17.65	17.89	17.48	17.53
4390	NYSE	SCHW	Tue, Oct 27, 2009	17.66	17.92	17.60	17.72
4389	NYSE	SCHW	Mon, Oct 26, 2009	18.22	18.28	17.71	17.76
4388	NYSE	SCHW	Fri, Oct 23, 2009	18.11	18.28	17.84	17.94
4387	NYSE	SCHW	Thu, Oct 22, 2009	17.91	18.13	17.70	18.10
4386	NYSE	SCHW	Wed, Oct 21, 2009	18.15	18.65	17.99	18.02
4385	NYSE	SCHW	Tue, Oct 20, 2009	18.74	18.77	18.26	18.40
4384	NYSE	SCHW	Mon, Oct 19, 2009	18.33	18.73	18.24	18.53
4383	NYSE	SCHW	Fri, Oct 16, 2009	18.22	18.30	17.95	18.21
4382	NYSE	SCHW	Thu, Oct 15, 2009	18.67	18.77	18.01	18.36
4381	NYSE	SCHW	Wed, Oct 14, 2009	19.14	19.51	19.09	19.28
4380	NYSE	SCHW	Tue, Oct 13, 2009	19.10	19.24	18.86	18.98
4379	NYSE	SCHW	Mon, Oct 12, 2009	19.75	19.80	18.96	19.27
4378	NYSE	SCHW	Fri, Oct 9, 2009	19.06	19.54	18.92	19.49
4377	NYSE	SCHW	Thu, Oct 8, 2009	19.23	19.49	19.02	19.07
4376	NYSE	SCHW	Wed, Oct 7, 2009	19.05	19.23	18.95	19.20
4375	NYSE	SCHW	Tue, Oct 6, 2009	18.55	19.33	18.52	19.24
4374	NYSE	SCHW	Mon, Oct 5, 2009	18.84	18.85	18.41	18.46
4373	NYSE	SCHW	Fri, Oct 2, 2009	18.38	18.93	18.26	18.73
4372	NYSE	SCHW	Thu, Oct 1, 2009	18.95	19.09	18.52	18.54
4371	NYSE	SCHW	Wed, Sep 30, 2009	19.34	19.46	18.86	19.15
4370	NYSE	SCHW	Tue, Sep 29, 2009	19.05	19.39	18.90	19.27
4369	NYSE	SCHW	Mon, Sep 28, 2009	18.56	19.15	18.36	19.09
4368	NYSE	SCHW	Fri, Sep 25, 2009	18.56	18.65	18.26	18.45
4367	NYSE	SCHW	Thu, Sep 24, 2009	18.77	19.07	18.48	18.59
4366	NYSE	SCHW	Wed, Sep 23, 2009	18.75	19.17	18.66	18.84
4365	NYSE	SCHW	Tue, Sep 22, 2009	18.19	18.75	18.01	18.64
4364	NYSE	SCHW	Mon, Sep 21, 2009	17.61	18.13	17.40	18.04
4363	NYSE	SCHW	Fri, Sep 18, 2009	17.24	17.69	17.13	17.61
4362	NYSE	SCHW	Thu, Sep 17, 2009	18.13	18.25	17.71	17.74
4361	NYSE	SCHW	Wed, Sep 16, 2009	17.88	18.27	17.83	18.22
4360	NYSE	SCHW	Tue, Sep 15, 2009	18.40	18.42	17.60	17.85
4359	NYSE	SCHW	Mon, Sep 14, 2009	17.85	18.39	17.74	18.37
4358	NYSE	SCHW	Fri, Sep 11, 2009	18.47	18.47	17.86	17.94
4357	NYSE	SCHW	Thu, Sep 10, 2009	18.36	18.45	17.97	18.36
4356	NYSE	SCHW	Wed, Sep 9, 2009	18.47	18.53	18.20	18.48
4355	NYSE	SCHW	Tue, Sep 8, 2009	18.18	18.49	18.18	18.48
4354	NYSE	SCHW	Fri, Sep 4, 2009	17.97	18.13	17.74	18.10
4353	NYSE	SCHW	Thu, Sep 3, 2009	17.55	17.97	17.48	17.90
4352	NYSE	SCHW	Wed, Sep 2, 2009	17.40	17.97	17.33	17.54
4351	NYSE	SCHW	Tue, Sep 1, 2009	17.88	18.29	17.56	17.56
4350	NYSE	SCHW	Mon, Aug 31, 2009	17.43	18.08	17.40	18.06
4349	NYSE	SCHW	Fri, Aug 28, 2009	17.93	17.98	17.61	17.73
4348	NYSE	SCHW	Thu, Aug 27, 2009	17.79	17.87	17.54	17.84
4347	NYSE	SCHW	Wed, Aug 26, 2009	17.96	18.17	17.73	17.85
4346	NYSE	SCHW	Tue, Aug 25, 2009	18.03	18.37	17.88	18.10
4345	NYSE	SCHW	Mon, Aug 24, 2009	18.15	18.23	17.83	17.87
4344	NYSE	SCHW	Fri, Aug 21, 2009	17.81	18.11	17.58	18.01
4343	NYSE	SCHW	Thu, Aug 20, 2009	17.73	17.85	17.55	17.62
4342	NYSE	SCHW	Wed, Aug 19, 2009	17.51	17.88	17.46	17.75
4341	NYSE	SCHW	Tue, Aug 18, 2009	17.46	17.80	17.41	17.64
4340	NYSE	SCHW	Mon, Aug 17, 2009	17.88	17.90	17.37	17.39
4339	NYSE	SCHW	Fri, Aug 14, 2009	18.63	18.73	18.01	18.26
4338	NYSE	SCHW	Thu, Aug 13, 2009	18.74	19.47	18.42	18.61
4337	NYSE	SCHW	Wed, Aug 12, 2009	18.89	18.96	18.56	18.75
4336	NYSE	SCHW	Tue, Aug 11, 2009	19.23	19.24	18.62	18.64
4335	NYSE	SCHW	Mon, Aug 10, 2009	19.26	19.52	18.84	19.15
4334	NYSE	SCHW	Fri, Aug 7, 2009	18.73	19.87	18.51	19.45
4333	NYSE	SCHW	Thu, Aug 6, 2009	17.85	18.80	17.72	18.48
4332	NYSE	SCHW	Wed, Aug 5, 2009	17.78	17.84	17.40	17.71
4331	NYSE	SCHW	Tue, Aug 4, 2009	18.01	18.08	17.53	17.74
4330	NYSE	SCHW	Mon, Aug 3, 2009	18.13	18.25	17.88	18.06
4329	NYSE	SCHW	Fri, Jul 31, 2009	17.61	18.01	17.61	17.87
4328	NYSE	SCHW	Thu, Jul 30, 2009	17.08	18.02	17.01	17.82
4327	NYSE	SCHW	Wed, Jul 29, 2009	16.87	16.97	16.75	16.92
4326	NYSE	SCHW	Tue, Jul 28, 2009	16.89	17.30	16.74	16.99
4325	NYSE	SCHW	Mon, Jul 27, 2009	16.60	17.12	16.57	17.00
4324	NYSE	SCHW	Fri, Jul 24, 2009	16.98	17.00	16.47	16.60
4323	NYSE	SCHW	Thu, Jul 23, 2009	16.90	17.42	16.86	17.23
4322	NYSE	SCHW	Wed, Jul 22, 2009	16.82	17.13	16.82	17.02
4321	NYSE	SCHW	Tue, Jul 21, 2009	17.24	17.27	16.82	17.03
4320	NYSE	SCHW	Mon, Jul 20, 2009	17.11	17.33	16.97	17.16
4319	NYSE	SCHW	Fri, Jul 17, 2009	17.40	17.72	17.00	17.08
4318	NYSE	SCHW	Thu, Jul 16, 2009	18.08	18.18	17.23	17.65
4317	NYSE	SCHW	Wed, Jul 15, 2009	17.60	18.15	17.48	18.09
4316	NYSE	SCHW	Tue, Jul 14, 2009	17.26	17.47	17.14	17.44
4315	NYSE	SCHW	Mon, Jul 13, 2009	16.79	17.51	16.46	17.36
4314	NYSE	SCHW	Fri, Jul 10, 2009	16.49	16.66	16.35	16.47
4313	NYSE	SCHW	Thu, Jul 9, 2009	16.76	16.85	16.50	16.61
4312	NYSE	SCHW	Wed, Jul 8, 2009	16.71	16.83	16.25	16.56
4311	NYSE	SCHW	Tue, Jul 7, 2009	17.01	17.12	16.46	16.49
4310	NYSE	SCHW	Mon, Jul 6, 2009	16.89	17.13	16.67	17.02
4309	NYSE	SCHW	Thu, Jul 2, 2009	17.03	17.23	16.73	16.78
4308	NYSE	SCHW	Wed, Jul 1, 2009	17.50	17.50	17.07	17.23
4307	NYSE	SCHW	Tue, Jun 30, 2009	17.80	17.80	17.22	17.54
4306	NYSE	SCHW	Mon, Jun 29, 2009	17.75	18.00	17.70	17.90
4305	NYSE	SCHW	Fri, Jun 26, 2009	17.67	17.92	17.48	17.81
4304	NYSE	SCHW	Thu, Jun 25, 2009	17.54	17.95	17.30	17.74
4303	NYSE	SCHW	Wed, Jun 24, 2009	17.27	17.48	17.14	17.45
4302	NYSE	SCHW	Tue, Jun 23, 2009	17.09	17.47	17.09	17.18
4301	NYSE	SCHW	Mon, Jun 22, 2009	17.65	17.81	16.98	17.07
4300	NYSE	SCHW	Fri, Jun 19, 2009	17.65	17.93	17.37	17.92
4299	NYSE	SCHW	Thu, Jun 18, 2009	17.42	17.61	17.18	17.46
4298	NYSE	SCHW	Wed, Jun 17, 2009	17.50	17.97	17.27	17.49
4297	NYSE	SCHW	Tue, Jun 16, 2009	17.89	17.99	17.44	17.50
4296	NYSE	SCHW	Mon, Jun 15, 2009	17.76	17.97	17.64	17.84
4295	NYSE	SCHW	Fri, Jun 12, 2009	17.73	18.09	17.31	18.08
4294	NYSE	SCHW	Thu, Jun 11, 2009	17.99	18.06	17.66	17.76
4293	NYSE	SCHW	Wed, Jun 10, 2009	18.42	18.48	17.64	17.92
4292	NYSE	SCHW	Tue, Jun 9, 2009	18.00	18.45	17.98	18.30
4291	NYSE	SCHW	Mon, Jun 8, 2009	18.00	18.25	17.83	18.08
4290	NYSE	SCHW	Fri, Jun 5, 2009	18.75	18.88	17.99	18.12
4289	NYSE	SCHW	Thu, Jun 4, 2009	18.24	18.72	18.20	18.46
4288	NYSE	SCHW	Wed, Jun 3, 2009	18.39	18.39	17.89	18.18
4287	NYSE	SCHW	Tue, Jun 2, 2009	18.03	18.45	18.03	18.24
4286	NYSE	SCHW	Mon, Jun 1, 2009	17.99	19.00	17.69	18.38
4285	NYSE	SCHW	Fri, May 29, 2009	17.05	17.76	16.84	17.60
4284	NYSE	SCHW	Thu, May 28, 2009	16.93	17.28	16.66	17.15
4283	NYSE	SCHW	Wed, May 27, 2009	17.53	17.70	16.58	16.66
4282	NYSE	SCHW	Tue, May 26, 2009	16.91	17.73	16.86	17.69
4281	NYSE	SCHW	Fri, May 22, 2009	17.11	17.36	16.79	16.97
4280	NYSE	SCHW	Thu, May 21, 2009	17.06	17.27	16.42	16.79
4279	NYSE	SCHW	Wed, May 20, 2009	18.06	18.17	17.37	17.44
4278	NYSE	SCHW	Tue, May 19, 2009	17.96	18.23	17.77	17.77
4277	NYSE	SCHW	Mon, May 18, 2009	17.24	18.08	17.05	18.00
4276	NYSE	SCHW	Fri, May 15, 2009	17.05	17.18	16.73	16.91
4275	NYSE	SCHW	Thu, May 14, 2009	16.67	17.35	16.50	17.08
4274	NYSE	SCHW	Wed, May 13, 2009	17.52	17.83	17.00	17.05
4273	NYSE	SCHW	Tue, May 12, 2009	18.20	18.31	17.66	17.91
4272	NYSE	SCHW	Mon, May 11, 2009	17.98	18.37	17.87	17.89
4271	NYSE	SCHW	Fri, May 8, 2009	18.00	18.74	17.84	18.74
4270	NYSE	SCHW	Thu, May 7, 2009	19.04	19.25	17.75	17.87
4269	NYSE	SCHW	Wed, May 6, 2009	18.61	19.29	18.24	18.92
4268	NYSE	SCHW	Tue, May 5, 2009	18.74	19.00	18.50	18.58
4267	NYSE	SCHW	Mon, May 4, 2009	18.38	18.81	17.88	18.73
4266	NYSE	SCHW	Fri, May 1, 2009	18.12	18.54	17.90	18.06
4265	NYSE	SCHW	Thu, Apr 30, 2009	18.84	18.95	18.11	18.48
4264	NYSE	SCHW	Wed, Apr 29, 2009	17.85	18.74	17.77	18.60
4263	NYSE	SCHW	Tue, Apr 28, 2009	17.45	17.91	17.30	17.58
4262	NYSE	SCHW	Mon, Apr 27, 2009	17.68	17.99	17.41	17.76
4261	NYSE	SCHW	Fri, Apr 24, 2009	17.97	18.03	17.34	17.84
4260	NYSE	SCHW	Thu, Apr 23, 2009	17.40	18.20	17.26	18.06
4259	NYSE	SCHW	Wed, Apr 22, 2009	17.62	18.12	17.25	17.43
4258	NYSE	SCHW	Tue, Apr 21, 2009	16.74	17.85	16.39	17.85
4257	NYSE	SCHW	Mon, Apr 20, 2009	17.32	17.45	16.69	16.69
4256	NYSE	SCHW	Fri, Apr 17, 2009	17.46	17.90	17.05	17.61
4255	NYSE	SCHW	Thu, Apr 16, 2009	18.24	18.30	16.71	17.55
4254	NYSE	SCHW	Wed, Apr 15, 2009	16.27	18.05	16.27	18.05
4253	NYSE	SCHW	Tue, Apr 14, 2009	17.29	17.32	16.18	16.36
4252	NYSE	SCHW	Mon, Apr 13, 2009	16.50	17.50	16.42	17.48
4251	NYSE	SCHW	Thu, Apr 9, 2009	15.74	17.23	15.74	16.97
4250	NYSE	SCHW	Wed, Apr 8, 2009	15.39	15.66	15.07	15.45
4249	NYSE	SCHW	Tue, Apr 7, 2009	15.37	15.71	15.26	15.31
4248	NYSE	SCHW	Mon, Apr 6, 2009	16.00	16.16	15.67	15.84
4247	NYSE	SCHW	Fri, Apr 3, 2009	15.89	16.37	15.58	16.37
4246	NYSE	SCHW	Thu, Apr 2, 2009	15.51	16.22	15.51	15.84
4245	NYSE	SCHW	Wed, Apr 1, 2009	15.38	15.50	14.71	15.47
4244	NYSE	SCHW	Tue, Mar 31, 2009	14.67	15.69	14.49	15.50
4243	NYSE	SCHW	Mon, Mar 30, 2009	14.55	14.99	14.32	14.39
4242	NYSE	SCHW	Fri, Mar 27, 2009	15.70	15.86	15.06	15.15
4241	NYSE	SCHW	Thu, Mar 26, 2009	15.49	16.00	15.18	15.99
4240	NYSE	SCHW	Wed, Mar 25, 2009	14.82	15.44	14.46	15.27
4239	NYSE	SCHW	Tue, Mar 24, 2009	15.26	15.70	14.67	14.75
4238	NYSE	SCHW	Mon, Mar 23, 2009	14.17	15.63	14.11	15.56
4237	NYSE	SCHW	Fri, Mar 20, 2009	13.72	14.12	13.58	13.71
4236	NYSE	SCHW	Thu, Mar 19, 2009	15.38	15.38	13.61	13.63
4235	NYSE	SCHW	Wed, Mar 18, 2009	13.84	15.20	13.65	15.20
4234	NYSE	SCHW	Tue, Mar 17, 2009	13.58	14.43	13.53	14.35
4233	NYSE	SCHW	Mon, Mar 16, 2009	14.11	14.41	13.65	13.75
4232	NYSE	SCHW	Fri, Mar 13, 2009	13.90	14.20	13.55	14.09
4231	NYSE	SCHW	Thu, Mar 12, 2009	13.33	13.92	12.80	13.89
4230	NYSE	SCHW	Wed, Mar 11, 2009	12.83	13.34	12.52	13.18
4229	NYSE	SCHW	Tue, Mar 10, 2009	11.89	12.73	11.50	12.73
4228	NYSE	SCHW	Mon, Mar 9, 2009	11.46	11.65	11.15	11.36
4227	NYSE	SCHW	Fri, Mar 6, 2009	11.51	11.54	11.00	11.36
4226	NYSE	SCHW	Thu, Mar 5, 2009	11.63	12.06	11.25	11.34
4225	NYSE	SCHW	Wed, Mar 4, 2009	12.13	12.33	11.63	11.92
4224	NYSE	SCHW	Tue, Mar 3, 2009	12.25	12.58	11.98	12.16
4223	NYSE	SCHW	Mon, Mar 2, 2009	12.50	12.64	11.94	12.03
4222	NYSE	SCHW	Fri, Feb 27, 2009	12.58	13.40	12.58	12.71
4221	NYSE	SCHW	Thu, Feb 26, 2009	13.52	13.57	12.78	12.92
4220	NYSE	SCHW	Wed, Feb 25, 2009	13.12	13.35	12.70	12.94
4219	NYSE	SCHW	Tue, Feb 24, 2009	12.06	13.31	12.04	13.30
4218	NYSE	SCHW	Mon, Feb 23, 2009	12.78	13.03	12.10	12.11
4217	NYSE	SCHW	Fri, Feb 20, 2009	12.52	13.12	12.22	13.00
4216	NYSE	SCHW	Thu, Feb 19, 2009	12.75	13.12	12.65	12.80
4215	NYSE	SCHW	Wed, Feb 18, 2009	12.64	12.96	12.40	12.80
4214	NYSE	SCHW	Tue, Feb 17, 2009	12.54	13.03	12.21	12.66
4213	NYSE	SCHW	Fri, Feb 13, 2009	13.06	13.49	12.66	13.06
4212	NYSE	SCHW	Thu, Feb 12, 2009	13.02	13.43	12.72	13.39
4211	NYSE	SCHW	Wed, Feb 11, 2009	13.32	13.34	12.95	13.13
4210	NYSE	SCHW	Tue, Feb 10, 2009	14.11	14.35	13.21	13.33
4209	NYSE	SCHW	Mon, Feb 9, 2009	14.45	14.67	14.11	14.35
4208	NYSE	SCHW	Fri, Feb 6, 2009	13.70	14.69	13.62	14.55
4207	NYSE	SCHW	Thu, Feb 5, 2009	13.08	13.88	12.99	13.56
4206	NYSE	SCHW	Wed, Feb 4, 2009	12.79	13.41	12.79	13.37
4205	NYSE	SCHW	Tue, Feb 3, 2009	12.64	13.00	12.32	12.87
4204	NYSE	SCHW	Mon, Feb 2, 2009	13.25	13.26	12.21	12.48
4203	NYSE	SCHW	Fri, Jan 30, 2009	13.67	13.84	13.38	13.59
4202	NYSE	SCHW	Thu, Jan 29, 2009	15.72	15.74	13.52	13.63
4201	NYSE	SCHW	Wed, Jan 28, 2009	14.98	16.02	14.92	15.96
4200	NYSE	SCHW	Tue, Jan 27, 2009	14.29	14.51	14.03	14.44
4199	NYSE	SCHW	Mon, Jan 26, 2009	14.74	15.00	13.87	14.10
4198	NYSE	SCHW	Fri, Jan 23, 2009	13.91	14.83	13.63	14.65
4197	NYSE	SCHW	Thu, Jan 22, 2009	14.16	14.80	13.73	14.09
4196	NYSE	SCHW	Wed, Jan 21, 2009	14.06	14.57	13.35	14.54
4195	NYSE	SCHW	Tue, Jan 20, 2009	14.95	15.02	13.66	13.70
4194	NYSE	SCHW	Fri, Jan 16, 2009	15.04	15.25	14.00	14.84
4193	NYSE	SCHW	Thu, Jan 15, 2009	14.89	15.32	14.56	14.89
4192	NYSE	SCHW	Wed, Jan 14, 2009	15.35	15.52	14.97	14.98
4191	NYSE	SCHW	Tue, Jan 13, 2009	15.12	15.84	14.98	15.78
4190	NYSE	SCHW	Mon, Jan 12, 2009	15.50	15.60	15.01	15.19
4189	NYSE	SCHW	Fri, Jan 9, 2009	16.23	16.28	15.40	15.46
4188	NYSE	SCHW	Thu, Jan 8, 2009	16.03	16.29	15.78	16.15
4187	NYSE	SCHW	Wed, Jan 7, 2009	16.14	16.48	15.93	16.05
4186	NYSE	SCHW	Tue, Jan 6, 2009	15.99	16.69	15.66	16.63
4185	NYSE	SCHW	Mon, Jan 5, 2009	16.02	16.09	15.50	15.62
4184	NYSE	SCHW	Fri, Jan 2, 2009	16.05	16.29	15.56	16.18
4183	NYSE	SCHW	Wed, Dec 31, 2008	15.50	16.19	15.47	16.17
4182	NYSE	SCHW	Tue, Dec 30, 2008	15.20	15.54	15.02	15.50
4181	NYSE	SCHW	Mon, Dec 29, 2008	15.17	15.23	14.67	15.01
4180	NYSE	SCHW	Fri, Dec 26, 2008	15.35	15.50	15.02	15.23
4179	NYSE	SCHW	Wed, Dec 24, 2008	15.09	15.26	14.85	15.26
4178	NYSE	SCHW	Tue, Dec 23, 2008	15.18	15.40	14.72	14.87
4177	NYSE	SCHW	Mon, Dec 22, 2008	15.25	15.44	14.80	15.02
4176	NYSE	SCHW	Fri, Dec 19, 2008	16.35	16.35	14.96	15.14
4175	NYSE	SCHW	Thu, Dec 18, 2008	16.89	16.90	15.56	15.84
4174	NYSE	SCHW	Wed, Dec 17, 2008	16.26	17.20	16.11	16.55
4173	NYSE	SCHW	Tue, Dec 16, 2008	16.39	17.22	15.83	16.68
4172	NYSE	SCHW	Mon, Dec 15, 2008	16.78	17.21	15.85	16.11
4171	NYSE	SCHW	Fri, Dec 12, 2008	16.75	17.03	16.14	16.71
4170	NYSE	SCHW	Thu, Dec 11, 2008	18.03	18.50	16.81	16.98
4169	NYSE	SCHW	Wed, Dec 10, 2008	18.68	19.04	17.83	18.49
4168	NYSE	SCHW	Tue, Dec 9, 2008	19.14	19.72	18.46	18.52
4167	NYSE	SCHW	Mon, Dec 8, 2008	18.61	19.52	18.21	19.40
4166	NYSE	SCHW	Fri, Dec 5, 2008	16.21	18.37	16.13	18.37
4165	NYSE	SCHW	Thu, Dec 4, 2008	16.58	17.58	16.24	16.41
4164	NYSE	SCHW	Wed, Dec 3, 2008	15.68	17.00	15.50	16.96
4163	NYSE	SCHW	Tue, Dec 2, 2008	16.59	16.59	15.21	16.20
4162	NYSE	SCHW	Mon, Dec 1, 2008	17.64	17.65	15.50	15.55
4161	NYSE	SCHW	Fri, Nov 28, 2008	18.14	18.33	17.45	18.33
4160	NYSE	SCHW	Wed, Nov 26, 2008	17.08	18.12	17.05	18.10
4159	NYSE	SCHW	Tue, Nov 25, 2008	18.51	18.75	16.79	17.57
4158	NYSE	SCHW	Mon, Nov 24, 2008	16.48	18.35	16.28	18.25
4157	NYSE	SCHW	Fri, Nov 21, 2008	14.83	16.80	14.71	16.69
4156	NYSE	SCHW	Thu, Nov 20, 2008	14.47	16.01	14.28	14.59
4155	NYSE	SCHW	Wed, Nov 19, 2008	15.59	16.03	14.64	14.65
4154	NYSE	SCHW	Tue, Nov 18, 2008	15.92	15.99	14.85	15.74
4153	NYSE	SCHW	Mon, Nov 17, 2008	16.88	16.99	15.46	15.55
4152	NYSE	SCHW	Fri, Nov 14, 2008	17.40	18.15	16.56	16.61
4151	NYSE	SCHW	Thu, Nov 13, 2008	16.41	17.95	14.83	17.89
4150	NYSE	SCHW	Wed, Nov 12, 2008	16.39	16.84	16.05	16.05
4149	NYSE	SCHW	Tue, Nov 11, 2008	16.71	17.25	16.20	16.61
4148	NYSE	SCHW	Mon, Nov 10, 2008	19.29	19.30	16.68	16.96
4147	NYSE	SCHW	Fri, Nov 7, 2008	18.19	19.00	17.68	18.67
4146	NYSE	SCHW	Thu, Nov 6, 2008	19.34	19.55	17.72	17.83
4145	NYSE	SCHW	Wed, Nov 5, 2008	20.51	20.92	19.25	19.42
4144	NYSE	SCHW	Tue, Nov 4, 2008	19.61	21.01	19.44	20.92
4143	NYSE	SCHW	Mon, Nov 3, 2008	19.05	19.46	18.88	19.36
4142	NYSE	SCHW	Fri, Oct 31, 2008	18.54	19.14	18.10	19.12
4141	NYSE	SCHW	Thu, Oct 30, 2008	18.22	19.00	18.04	18.54
4140	NYSE	SCHW	Wed, Oct 29, 2008	17.65	18.95	16.96	17.45
4139	NYSE	SCHW	Tue, Oct 28, 2008	15.90	17.83	15.21	17.70
4138	NYSE	SCHW	Mon, Oct 27, 2008	15.80	16.79	15.50	15.53
4137	NYSE	SCHW	Fri, Oct 24, 2008	15.40	16.97	15.40	16.29
4136	NYSE	SCHW	Thu, Oct 23, 2008	18.00	18.26	16.15	17.25
4135	NYSE	SCHW	Wed, Oct 22, 2008	19.24	19.41	17.10	17.99
4134	NYSE	SCHW	Tue, Oct 21, 2008	20.44	21.09	19.76	19.82
4133	NYSE	SCHW	Mon, Oct 20, 2008	21.19	21.19	19.67	20.58
4132	NYSE	SCHW	Fri, Oct 17, 2008	20.59	22.13	19.95	21.00
4131	NYSE	SCHW	Thu, Oct 16, 2008	20.11	21.00	18.41	20.87
4130	NYSE	SCHW	Wed, Oct 15, 2008	19.99	21.07	19.89	19.94
4129	NYSE	SCHW	Tue, Oct 14, 2008	23.52	23.52	20.00	20.97
4128	NYSE	SCHW	Mon, Oct 13, 2008	21.36	23.38	20.15	23.33
4127	NYSE	SCHW	Fri, Oct 10, 2008	17.30	20.51	17.05	20.20
4126	NYSE	SCHW	Thu, Oct 9, 2008	19.88	21.09	18.00	18.25
4125	NYSE	SCHW	Wed, Oct 8, 2008	18.70	21.51	18.59	19.18
4124	NYSE	SCHW	Tue, Oct 7, 2008	21.12	24.07	19.46	19.46
4123	NYSE	SCHW	Mon, Oct 6, 2008	22.19	22.25	19.69	20.90
4122	NYSE	SCHW	Fri, Oct 3, 2008	23.00	24.24	22.49	22.49
4121	NYSE	SCHW	Thu, Oct 2, 2008	24.48	24.58	20.78	22.77
4120	NYSE	SCHW	Wed, Oct 1, 2008	24.89	25.00	23.38	24.37
4119	NYSE	SCHW	Tue, Sep 30, 2008	22.11	26.20	21.87	26.00
4118	NYSE	SCHW	Mon, Sep 29, 2008	23.40	24.98	21.10	21.73
4117	NYSE	SCHW	Fri, Sep 26, 2008	22.99	24.98	22.99	24.32
4116	NYSE	SCHW	Thu, Sep 25, 2008	22.53	24.98	22.53	23.57
4115	NYSE	SCHW	Wed, Sep 24, 2008	22.67	23.60	22.45	22.45
4114	NYSE	SCHW	Tue, Sep 23, 2008	21.67	23.54	21.21	22.60
4113	NYSE	SCHW	Mon, Sep 22, 2008	24.02	25.15	21.30	22.21
4112	NYSE	SCHW	Fri, Sep 19, 2008	24.00	25.00	24.00	24.50
4111	NYSE	SCHW	Thu, Sep 18, 2008	22.58	23.97	19.87	23.90
4110	NYSE	SCHW	Wed, Sep 17, 2008	24.71	24.83	22.33	22.78
4109	NYSE	SCHW	Tue, Sep 16, 2008	22.00	25.50	21.84	25.48
4108	NYSE	SCHW	Mon, Sep 15, 2008	23.01	23.94	22.36	22.70
4107	NYSE	SCHW	Fri, Sep 12, 2008	24.45	24.59	23.76	23.97
4106	NYSE	SCHW	Thu, Sep 11, 2008	23.38	24.54	23.14	24.50
4105	NYSE	SCHW	Wed, Sep 10, 2008	23.78	24.37	23.19	23.79
4104	NYSE	SCHW	Tue, Sep 9, 2008	25.20	25.20	23.44	23.49
4103	NYSE	SCHW	Mon, Sep 8, 2008	25.01	25.22	24.10	25.22
4102	NYSE	SCHW	Fri, Sep 5, 2008	23.16	24.12	22.99	24.09
4101	NYSE	SCHW	Thu, Sep 4, 2008	24.05	24.27	23.27	23.56
4100	NYSE	SCHW	Wed, Sep 3, 2008	24.29	24.40	23.79	24.21
4099	NYSE	SCHW	Tue, Sep 2, 2008	24.30	24.89	23.70	24.18
4098	NYSE	SCHW	Fri, Aug 29, 2008	24.40	24.40	23.91	23.99
4097	NYSE	SCHW	Thu, Aug 28, 2008	23.93	24.46	23.73	24.46
4096	NYSE	SCHW	Wed, Aug 27, 2008	23.12	23.74	23.12	23.74
4095	NYSE	SCHW	Tue, Aug 26, 2008	23.25	23.55	23.03	23.49
4094	NYSE	SCHW	Mon, Aug 25, 2008	23.56	23.70	23.16	23.26
4093	NYSE	SCHW	Fri, Aug 22, 2008	23.21	23.90	23.04	23.73
4092	NYSE	SCHW	Thu, Aug 21, 2008	22.75	23.25	22.45	23.02
4091	NYSE	SCHW	Wed, Aug 20, 2008	22.29	22.92	22.12	22.87
4090	NYSE	SCHW	Tue, Aug 19, 2008	22.80	22.93	22.20	22.67
4089	NYSE	SCHW	Mon, Aug 18, 2008	23.42	23.42	22.80	23.06
4088	NYSE	SCHW	Fri, Aug 15, 2008	22.66	23.33	22.47	23.17
4087	NYSE	SCHW	Thu, Aug 14, 2008	22.03	22.65	21.98	22.39
4086	NYSE	SCHW	Wed, Aug 13, 2008	22.30	22.66	21.70	22.08
4085	NYSE	SCHW	Tue, Aug 12, 2008	23.22	23.35	22.33	22.51
4084	NYSE	SCHW	Mon, Aug 11, 2008	22.84	23.91	22.67	23.46
4083	NYSE	SCHW	Fri, Aug 8, 2008	22.00	23.00	21.69	22.82
4082	NYSE	SCHW	Thu, Aug 7, 2008	22.50	22.64	21.72	21.86
4081	NYSE	SCHW	Wed, Aug 6, 2008	22.61	23.06	22.61	22.86
4080	NYSE	SCHW	Tue, Aug 5, 2008	22.59	23.08	22.40	23.06
4079	NYSE	SCHW	Mon, Aug 4, 2008	22.54	22.75	22.23	22.29
4078	NYSE	SCHW	Fri, Aug 1, 2008	22.69	23.21	22.10	22.78
4077	NYSE	SCHW	Thu, Jul 31, 2008	22.51	23.31	22.51	22.89
4076	NYSE	SCHW	Wed, Jul 30, 2008	23.13	23.28	22.41	22.98
4075	NYSE	SCHW	Tue, Jul 29, 2008	21.45	22.60	21.26	22.60
4074	NYSE	SCHW	Mon, Jul 28, 2008	22.03	22.42	21.30	21.37
4073	NYSE	SCHW	Fri, Jul 25, 2008	21.97	22.15	21.42	22.09
4072	NYSE	SCHW	Thu, Jul 24, 2008	23.01	23.34	21.80	21.91
4071	NYSE	SCHW	Wed, Jul 23, 2008	22.98	23.50	22.47	23.06
4070	NYSE	SCHW	Tue, Jul 22, 2008	21.73	22.86	21.32	22.85
4069	NYSE	SCHW	Mon, Jul 21, 2008	22.17	22.74	21.57	21.86
4068	NYSE	SCHW	Fri, Jul 18, 2008	22.65	22.97	21.56	22.64
4067	NYSE	SCHW	Thu, Jul 17, 2008	22.46	23.52	21.94	22.77
4066	NYSE	SCHW	Wed, Jul 16, 2008	20.24	21.96	19.52	21.96
4065	NYSE	SCHW	Tue, Jul 15, 2008	18.61	19.68	18.04	19.22
4064	NYSE	SCHW	Mon, Jul 14, 2008	19.92	20.06	18.76	18.78
4063	NYSE	SCHW	Fri, Jul 11, 2008	19.76	20.43	19.40	19.72
4062	NYSE	SCHW	Thu, Jul 10, 2008	19.66	20.21	19.22	20.13
4061	NYSE	SCHW	Wed, Jul 9, 2008	20.67	20.80	19.63	19.69
4060	NYSE	SCHW	Tue, Jul 8, 2008	19.79	20.62	19.59	20.62
4059	NYSE	SCHW	Mon, Jul 7, 2008	20.33	20.66	19.48	19.71
4058	NYSE	SCHW	Thu, Jul 3, 2008	20.99	20.99	20.09	20.35
4057	NYSE	SCHW	Wed, Jul 2, 2008	21.25	21.25	20.38	20.47
4056	NYSE	SCHW	Tue, Jul 1, 2008	20.39	20.95	19.97	20.88
4055	NYSE	SCHW	Mon, Jun 30, 2008	21.23	21.25	20.41	20.54
4054	NYSE	SCHW	Fri, Jun 27, 2008	21.00	21.23	20.53	20.72
4053	NYSE	SCHW	Thu, Jun 26, 2008	21.35	21.73	20.93	20.97
4052	NYSE	SCHW	Wed, Jun 25, 2008	21.42	22.01	21.34	21.73
4051	NYSE	SCHW	Tue, Jun 24, 2008	21.21	21.45	20.53	21.24
4050	NYSE	SCHW	Mon, Jun 23, 2008	21.58	21.58	21.03	21.10
4049	NYSE	SCHW	Fri, Jun 20, 2008	22.53	22.53	21.35	21.45
4048	NYSE	SCHW	Thu, Jun 19, 2008	22.75	22.75	21.92	22.53
4047	NYSE	SCHW	Wed, Jun 18, 2008	22.53	22.81	22.10	22.50
4046	NYSE	SCHW	Tue, Jun 17, 2008	22.91	23.19	22.34	22.35
4045	NYSE	SCHW	Mon, Jun 16, 2008	22.14	22.91	22.06	22.78
4044	NYSE	SCHW	Fri, Jun 13, 2008	21.65	22.39	21.42	22.39
4043	NYSE	SCHW	Thu, Jun 12, 2008	21.40	21.80	20.96	21.35
4042	NYSE	SCHW	Wed, Jun 11, 2008	21.94	21.95	21.08	21.10
4041	NYSE	SCHW	Tue, Jun 10, 2008	21.47	22.15	21.30	21.91
4040	NYSE	SCHW	Mon, Jun 9, 2008	21.69	22.17	21.25	21.49
4039	NYSE	SCHW	Fri, Jun 6, 2008	22.45	22.64	21.70	21.70
4038	NYSE	SCHW	Thu, Jun 5, 2008	21.65	22.82	21.65	22.69
4037	NYSE	SCHW	Wed, Jun 4, 2008	21.92	22.35	21.65	21.80
4036	NYSE	SCHW	Tue, Jun 3, 2008	21.73	22.25	21.44	21.91
4035	NYSE	SCHW	Mon, Jun 2, 2008	22.18	22.18	21.20	21.71
4034	NYSE	SCHW	Fri, May 30, 2008	22.39	22.71	22.13	22.18
4033	NYSE	SCHW	Thu, May 29, 2008	21.76	22.57	21.76	22.39
4032	NYSE	SCHW	Wed, May 28, 2008	21.68	22.00	21.52	21.78
4031	NYSE	SCHW	Tue, May 27, 2008	21.40	21.73	21.23	21.57
4030	NYSE	SCHW	Fri, May 23, 2008	21.77	21.82	21.18	21.34
4029	NYSE	SCHW	Thu, May 22, 2008	21.67	21.97	21.52	21.93
4028	NYSE	SCHW	Wed, May 21, 2008	21.85	22.02	21.48	21.65
4027	NYSE	SCHW	Tue, May 20, 2008	22.20	22.24	21.73	21.83
4026	NYSE	SCHW	Mon, May 19, 2008	22.61	23.02	22.32	22.39
4025	NYSE	SCHW	Fri, May 16, 2008	22.60	23.00	22.28	22.51
4024	NYSE	SCHW	Thu, May 15, 2008	22.23	22.63	21.97	22.60
4023	NYSE	SCHW	Wed, May 14, 2008	22.45	22.51	22.08	22.20
4022	NYSE	SCHW	Tue, May 13, 2008	22.59	22.73	22.20	22.30
4021	NYSE	SCHW	Mon, May 12, 2008	21.32	22.50	21.32	22.48
4020	NYSE	SCHW	Fri, May 9, 2008	21.49	21.94	21.32	21.47
4019	NYSE	SCHW	Thu, May 8, 2008	22.13	22.16	21.45	21.71
4018	NYSE	SCHW	Wed, May 7, 2008	22.83	22.94	21.85	22.03
4017	NYSE	SCHW	Tue, May 6, 2008	22.42	22.81	22.13	22.76
4016	NYSE	SCHW	Mon, May 5, 2008	22.49	23.09	22.48	22.64
4015	NYSE	SCHW	Fri, May 2, 2008	22.87	23.25	22.40	22.65
4014	NYSE	SCHW	Thu, May 1, 2008	21.40	22.61	21.26	22.57
4013	NYSE	SCHW	Wed, Apr 30, 2008	22.09	22.14	21.58	21.60
4012	NYSE	SCHW	Tue, Apr 29, 2008	22.00	22.21	21.86	21.97
4011	NYSE	SCHW	Mon, Apr 28, 2008	21.83	22.50	21.83	22.18
4010	NYSE	SCHW	Fri, Apr 25, 2008	21.95	22.14	21.61	21.94
4009	NYSE	SCHW	Thu, Apr 24, 2008	21.76	22.08	21.43	21.84
4008	NYSE	SCHW	Wed, Apr 23, 2008	21.14	21.95	21.07	21.76
4007	NYSE	SCHW	Tue, Apr 22, 2008	21.15	21.48	20.80	21.13
4006	NYSE	SCHW	Mon, Apr 21, 2008	21.44	21.63	21.06	21.19
4005	NYSE	SCHW	Fri, Apr 18, 2008	21.88	22.30	21.26	21.70
4004	NYSE	SCHW	Thu, Apr 17, 2008	20.04	21.07	19.65	20.98
4003	NYSE	SCHW	Wed, Apr 16, 2008	19.96	20.24	19.65	20.08
4002	NYSE	SCHW	Tue, Apr 15, 2008	18.73	19.97	18.72	19.95
4001	NYSE	SCHW	Mon, Apr 14, 2008	18.31	18.45	18.10	18.31
4000	NYSE	SCHW	Fri, Apr 11, 2008	18.79	19.06	18.26	18.33
3999	NYSE	SCHW	Thu, Apr 10, 2008	18.98	19.85	18.74	18.86
3998	NYSE	SCHW	Wed, Apr 9, 2008	19.39	19.58	18.97	19.01
3997	NYSE	SCHW	Tue, Apr 8, 2008	19.24	19.47	19.11	19.44
3996	NYSE	SCHW	Mon, Apr 7, 2008	19.15	19.65	19.15	19.42
3995	NYSE	SCHW	Fri, Apr 4, 2008	19.81	19.84	18.90	19.04
3994	NYSE	SCHW	Thu, Apr 3, 2008	19.79	20.08	19.46	19.81
3993	NYSE	SCHW	Wed, Apr 2, 2008	20.00	20.50	19.66	19.85
3992	NYSE	SCHW	Tue, Apr 1, 2008	19.32	19.96	19.16	19.90
3991	NYSE	SCHW	Mon, Mar 31, 2008	18.01	19.08	17.86	18.83
3990	NYSE	SCHW	Fri, Mar 28, 2008	18.54	18.73	18.02	18.04
3989	NYSE	SCHW	Thu, Mar 27, 2008	19.50	19.59	18.42	18.43
3988	NYSE	SCHW	Wed, Mar 26, 2008	20.02	20.09	19.38	19.45
3987	NYSE	SCHW	Tue, Mar 25, 2008	19.98	20.44	19.61	20.16
3986	NYSE	SCHW	Mon, Mar 24, 2008	19.53	20.46	19.42	19.76
3985	NYSE	SCHW	Thu, Mar 20, 2008	18.51	19.51	18.29	19.46
3984	NYSE	SCHW	Wed, Mar 19, 2008	19.22	19.31	18.22	18.29
3983	NYSE	SCHW	Tue, Mar 18, 2008	19.45	19.46	18.57	19.25
3982	NYSE	SCHW	Mon, Mar 17, 2008	19.43	19.67	18.34	18.77
3981	NYSE	SCHW	Fri, Mar 14, 2008	19.77	20.79	19.39	19.79
3980	NYSE	SCHW	Thu, Mar 13, 2008	19.96	20.73	19.39	20.50
3979	NYSE	SCHW	Wed, Mar 12, 2008	20.75	20.79	19.89	19.97
3978	NYSE	SCHW	Tue, Mar 11, 2008	19.17	20.49	19.17	20.49
3977	NYSE	SCHW	Mon, Mar 10, 2008	19.19	19.29	18.62	18.62
3976	NYSE	SCHW	Fri, Mar 7, 2008	19.15	19.46	18.50	19.04
3975	NYSE	SCHW	Thu, Mar 6, 2008	19.20	19.76	18.92	18.96
3974	NYSE	SCHW	Wed, Mar 5, 2008	19.74	20.13	19.59	19.80
3973	NYSE	SCHW	Tue, Mar 4, 2008	19.28	19.67	19.00	19.56
3972	NYSE	SCHW	Mon, Mar 3, 2008	19.50	19.53	19.05	19.30
3971	NYSE	SCHW	Fri, Feb 29, 2008	19.91	20.14	19.50	19.61
3970	NYSE	SCHW	Thu, Feb 28, 2008	20.69	20.75	19.99	20.21
3969	NYSE	SCHW	Wed, Feb 27, 2008	20.44	20.96	20.29	20.69
3968	NYSE	SCHW	Tue, Feb 26, 2008	20.49	20.76	20.13	20.52
3967	NYSE	SCHW	Mon, Feb 25, 2008	20.10	20.86	19.82	20.55
3966	NYSE	SCHW	Fri, Feb 22, 2008	20.08	20.08	19.20	20.05
3965	NYSE	SCHW	Thu, Feb 21, 2008	19.98	20.48	19.87	19.92
3964	NYSE	SCHW	Wed, Feb 20, 2008	19.11	19.70	18.63	19.55
3963	NYSE	SCHW	Tue, Feb 19, 2008	20.56	20.78	19.33	19.39
3962	NYSE	SCHW	Fri, Feb 15, 2008	20.31	20.38	19.89	20.35
3961	NYSE	SCHW	Thu, Feb 14, 2008	20.35	20.68	20.10	20.17
3960	NYSE	SCHW	Wed, Feb 13, 2008	20.27	20.50	19.87	20.36
3959	NYSE	SCHW	Tue, Feb 12, 2008	20.51	20.73	19.93	20.01
3958	NYSE	SCHW	Mon, Feb 11, 2008	19.75	20.49	19.70	20.31
3957	NYSE	SCHW	Fri, Feb 8, 2008	20.48	20.48	19.74	19.76
3956	NYSE	SCHW	Thu, Feb 7, 2008	20.04	20.74	19.89	20.41
3955	NYSE	SCHW	Wed, Feb 6, 2008	20.58	20.85	20.07	20.18
3954	NYSE	SCHW	Tue, Feb 5, 2008	21.31	21.60	20.28	20.28
3953	NYSE	SCHW	Mon, Feb 4, 2008	22.10	22.19	21.60	21.78
3952	NYSE	SCHW	Fri, Feb 1, 2008	22.26	22.26	21.56	22.04
3951	NYSE	SCHW	Thu, Jan 31, 2008	21.05	22.43	20.76	22.30
3950	NYSE	SCHW	Wed, Jan 30, 2008	21.14	22.77	20.98	21.47
3949	NYSE	SCHW	Tue, Jan 29, 2008	21.65	21.85	20.93	21.32
3948	NYSE	SCHW	Mon, Jan 28, 2008	21.02	21.61	20.79	21.59
3947	NYSE	SCHW	Fri, Jan 25, 2008	22.54	22.54	21.09	21.21
3946	NYSE	SCHW	Thu, Jan 24, 2008	22.35	22.87	22.08	22.28
3945	NYSE	SCHW	Wed, Jan 23, 2008	21.08	22.60	20.80	22.53
3944	NYSE	SCHW	Tue, Jan 22, 2008	20.77	22.49	20.71	21.59
3943	NYSE	SCHW	Fri, Jan 18, 2008	21.98	22.65	20.90	21.95
3942	NYSE	SCHW	Thu, Jan 17, 2008	22.54	23.20	21.76	21.95
3941	NYSE	SCHW	Wed, Jan 16, 2008	22.32	23.29	21.88	22.81
3940	NYSE	SCHW	Tue, Jan 15, 2008	22.82	22.95	22.34	22.46
3939	NYSE	SCHW	Mon, Jan 14, 2008	22.85	23.40	22.63	23.18
3938	NYSE	SCHW	Fri, Jan 11, 2008	23.39	23.61	22.37	22.55
3937	NYSE	SCHW	Thu, Jan 10, 2008	22.52	24.01	22.09	23.76
3936	NYSE	SCHW	Wed, Jan 9, 2008	22.79	22.95	21.55	22.70
3935	NYSE	SCHW	Tue, Jan 8, 2008	24.50	24.54	22.67	22.72
3934	NYSE	SCHW	Mon, Jan 7, 2008	24.08	24.52	23.91	24.44
3933	NYSE	SCHW	Fri, Jan 4, 2008	24.55	24.65	23.78	23.95
3932	NYSE	SCHW	Thu, Jan 3, 2008	24.77	24.94	24.59	24.78
3931	NYSE	SCHW	Wed, Jan 2, 2008	25.55	25.69	24.44	24.58
3930	NYSE	SCHW	Mon, Dec 31, 2007	24.97	25.72	24.90	25.55
3929	NYSE	SCHW	Fri, Dec 28, 2007	25.27	25.35	24.96	25.12
3928	NYSE	SCHW	Thu, Dec 27, 2007	25.28	25.37	24.88	24.90
3927	NYSE	SCHW	Wed, Dec 26, 2007	25.30	25.32	24.75	25.26
3926	NYSE	SCHW	Mon, Dec 24, 2007	24.88	25.29	24.80	25.29
3925	NYSE	SCHW	Fri, Dec 21, 2007	24.19	24.88	24.13	24.88
3924	NYSE	SCHW	Thu, Dec 20, 2007	24.20	24.58	23.59	23.98
3923	NYSE	SCHW	Wed, Dec 19, 2007	23.80	24.56	23.65	24.19
3922	NYSE	SCHW	Tue, Dec 18, 2007	24.26	24.44	23.35	23.61
3921	NYSE	SCHW	Mon, Dec 17, 2007	24.25	24.78	24.05	24.14
3920	NYSE	SCHW	Fri, Dec 14, 2007	24.26	25.24	24.19	24.25
3919	NYSE	SCHW	Thu, Dec 13, 2007	24.00	24.17	23.16	24.17
3918	NYSE	SCHW	Wed, Dec 12, 2007	24.46	24.75	23.63	24.07
3917	NYSE	SCHW	Tue, Dec 11, 2007	24.77	25.33	23.82	23.84
3916	NYSE	SCHW	Mon, Dec 10, 2007	24.53	25.08	24.42	24.71
3915	NYSE	SCHW	Fri, Dec 7, 2007	24.06	24.81	23.93	24.53
3914	NYSE	SCHW	Thu, Dec 6, 2007	23.52	24.13	23.43	23.98
3913	NYSE	SCHW	Wed, Dec 5, 2007	23.78	24.08	23.40	23.57
3912	NYSE	SCHW	Tue, Dec 4, 2007	23.87	24.06	23.60	23.63
3911	NYSE	SCHW	Mon, Dec 3, 2007	24.42	24.53	23.87	24.07
3910	NYSE	SCHW	Fri, Nov 30, 2007	24.97	25.28	24.16	24.31
3909	NYSE	SCHW	Thu, Nov 29, 2007	24.07	24.69	23.83	24.69
3908	NYSE	SCHW	Wed, Nov 28, 2007	22.96	24.43	22.89	24.35
3907	NYSE	SCHW	Tue, Nov 27, 2007	22.77	22.89	22.13	22.86
3906	NYSE	SCHW	Mon, Nov 26, 2007	23.41	23.52	22.50	22.54
3905	NYSE	SCHW	Fri, Nov 23, 2007	23.04	23.66	22.87	23.56
3904	NYSE	SCHW	Wed, Nov 21, 2007	22.99	23.23	22.46	22.81
3903	NYSE	SCHW	Tue, Nov 20, 2007	23.03	23.24	22.44	23.05
3902	NYSE	SCHW	Mon, Nov 19, 2007	23.39	23.47	22.51	22.93
3901	NYSE	SCHW	Fri, Nov 16, 2007	23.94	24.12	23.22	23.58
3900	NYSE	SCHW	Thu, Nov 15, 2007	23.90	24.18	23.37	23.89
3899	NYSE	SCHW	Wed, Nov 14, 2007	23.50	24.34	23.34	23.96
3898	NYSE	SCHW	Tue, Nov 13, 2007	23.04	23.47	22.73	23.38
3897	NYSE	SCHW	Mon, Nov 12, 2007	22.23	23.80	22.09	22.81
3896	NYSE	SCHW	Fri, Nov 9, 2007	21.99	22.64	21.51	22.23
3895	NYSE	SCHW	Thu, Nov 8, 2007	21.97	22.49	21.38	22.36
3894	NYSE	SCHW	Wed, Nov 7, 2007	22.67	22.93	21.95	21.95
3893	NYSE	SCHW	Tue, Nov 6, 2007	22.42	23.04	22.00	23.03
3892	NYSE	SCHW	Mon, Nov 5, 2007	22.50	22.80	21.92	22.37
3891	NYSE	SCHW	Fri, Nov 2, 2007	22.68	22.99	22.05	22.81
3890	NYSE	SCHW	Thu, Nov 1, 2007	23.15	23.16	22.35	22.65
3889	NYSE	SCHW	Wed, Oct 31, 2007	23.04	23.37	22.72	23.24
3888	NYSE	SCHW	Tue, Oct 30, 2007	23.13	23.54	22.92	22.98
3887	NYSE	SCHW	Mon, Oct 29, 2007	22.85	23.61	22.73	23.32
3886	NYSE	SCHW	Fri, Oct 26, 2007	23.00	23.38	22.57	22.75
3885	NYSE	SCHW	Thu, Oct 25, 2007	22.39	23.12	22.35	22.64
3884	NYSE	SCHW	Wed, Oct 24, 2007	22.25	22.46	21.25	22.36
3883	NYSE	SCHW	Tue, Oct 23, 2007	22.32	22.43	21.85	22.40
3882	NYSE	SCHW	Mon, Oct 22, 2007	21.36	22.26	21.16	22.11
3881	NYSE	SCHW	Fri, Oct 19, 2007	22.34	22.50	21.46	21.60
3880	NYSE	SCHW	Thu, Oct 18, 2007	22.21	22.73	21.92	22.47
3879	NYSE	SCHW	Wed, Oct 17, 2007	22.55	22.83	21.84	22.43
3878	NYSE	SCHW	Tue, Oct 16, 2007	22.38	22.62	22.15	22.45
3877	NYSE	SCHW	Mon, Oct 15, 2007	22.55	22.87	22.24	22.36
3876	NYSE	SCHW	Fri, Oct 12, 2007	22.29	22.78	22.25	22.68
3875	NYSE	SCHW	Thu, Oct 11, 2007	22.70	22.94	22.12	22.30
3874	NYSE	SCHW	Wed, Oct 10, 2007	22.87	22.94	22.50	22.68
3873	NYSE	SCHW	Tue, Oct 9, 2007	22.93	23.01	22.60	23.01
3872	NYSE	SCHW	Mon, Oct 8, 2007	22.71	22.97	22.56	22.91
3871	NYSE	SCHW	Fri, Oct 5, 2007	22.75	23.00	22.61	22.83
3870	NYSE	SCHW	Thu, Oct 4, 2007	22.47	22.75	22.35	22.64
3869	NYSE	SCHW	Wed, Oct 3, 2007	22.30	22.85	22.23	22.41
3868	NYSE	SCHW	Tue, Oct 2, 2007	22.31	22.55	22.27	22.47
3867	NYSE	SCHW	Mon, Oct 1, 2007	21.62	22.42	21.62	22.41
3866	NYSE	SCHW	Fri, Sep 28, 2007	21.65	22.01	21.56	21.60
3865	NYSE	SCHW	Thu, Sep 27, 2007	21.78	21.99	21.56	21.90
3864	NYSE	SCHW	Wed, Sep 26, 2007	21.12	22.13	21.12	21.68
3863	NYSE	SCHW	Tue, Sep 25, 2007	20.47	21.14	20.44	21.09
3862	NYSE	SCHW	Mon, Sep 24, 2007	20.88	21.03	20.60	20.61
3861	NYSE	SCHW	Fri, Sep 21, 2007	21.41	21.47	20.86	20.87
3860	NYSE	SCHW	Thu, Sep 20, 2007	21.27	21.54	20.84	21.05
3859	NYSE	SCHW	Wed, Sep 19, 2007	21.43	22.24	21.23	21.37
3858	NYSE	SCHW	Tue, Sep 18, 2007	20.07	21.41	20.02	21.37
3857	NYSE	SCHW	Mon, Sep 17, 2007	20.25	20.43	19.84	20.04
3856	NYSE	SCHW	Fri, Sep 14, 2007	19.69	20.12	19.57	19.95
3855	NYSE	SCHW	Thu, Sep 13, 2007	19.40	19.91	19.26	19.81
3854	NYSE	SCHW	Wed, Sep 12, 2007	19.24	19.54	18.89	19.25
3853	NYSE	SCHW	Tue, Sep 11, 2007	19.08	19.56	18.91	19.25
3852	NYSE	SCHW	Mon, Sep 10, 2007	19.18	19.24	18.44	18.91
3851	NYSE	SCHW	Fri, Sep 7, 2007	19.35	19.53	18.89	18.98
3850	NYSE	SCHW	Thu, Sep 6, 2007	19.47	19.72	19.19	19.54
3849	NYSE	SCHW	Wed, Sep 5, 2007	19.63	19.68	19.24	19.47
3848	NYSE	SCHW	Tue, Sep 4, 2007	19.67	20.24	19.64	19.88
3847	NYSE	SCHW	Fri, Aug 31, 2007	19.67	20.04	19.57	19.80
3846	NYSE	SCHW	Thu, Aug 30, 2007	19.28	19.79	19.14	19.42
3845	NYSE	SCHW	Wed, Aug 29, 2007	19.26	19.53	18.83	19.51
3844	NYSE	SCHW	Tue, Aug 28, 2007	19.90	19.95	19.01	19.07
3843	NYSE	SCHW	Mon, Aug 27, 2007	19.96	20.09	19.57	19.96
3842	NYSE	SCHW	Fri, Aug 24, 2007	19.70	19.99	19.39	19.95
3841	NYSE	SCHW	Thu, Aug 23, 2007	20.04	20.09	19.57	19.64
3840	NYSE	SCHW	Wed, Aug 22, 2007	19.58	19.94	19.47	19.90
3839	NYSE	SCHW	Tue, Aug 21, 2007	19.23	19.70	19.11	19.26
3838	NYSE	SCHW	Mon, Aug 20, 2007	19.75	19.90	18.88	19.37
3837	NYSE	SCHW	Fri, Aug 17, 2007	19.72	20.75	19.19	19.66
3836	NYSE	SCHW	Thu, Aug 16, 2007	17.88	19.50	17.41	18.95
3835	NYSE	SCHW	Wed, Aug 15, 2007	17.91	18.65	17.90	18.04
3834	NYSE	SCHW	Tue, Aug 14, 2007	18.42	18.88	17.67	17.90
3833	NYSE	SCHW	Mon, Aug 13, 2007	18.89	19.12	18.25	18.35
3832	NYSE	SCHW	Fri, Aug 10, 2007	18.73	19.43	18.14	18.55
3831	NYSE	SCHW	Thu, Aug 9, 2007	19.27	19.45	18.85	18.95
3830	NYSE	SCHW	Wed, Aug 8, 2007	19.10	20.23	19.05	19.63
3829	NYSE	SCHW	Tue, Aug 7, 2007	19.00	19.23	18.65	18.90
3828	NYSE	SCHW	Mon, Aug 6, 2007	18.99	19.38	18.41	19.15
3827	NYSE	SCHW	Fri, Aug 3, 2007	19.57	19.74	18.63	18.65
3826	NYSE	SCHW	Thu, Aug 2, 2007	19.57	19.91	19.14	19.54
3825	NYSE	SCHW	Wed, Aug 1, 2007	19.83	20.36	19.00	19.51
3824	NYSE	SCHW	Tue, Jul 31, 2007	20.20	21.10	19.83	20.13
3823	NYSE	SCHW	Mon, Jul 30, 2007	19.70	20.33	19.63	20.13
3822	NYSE	SCHW	Fri, Jul 27, 2007	19.35	20.01	19.16	19.61
3821	NYSE	SCHW	Thu, Jul 26, 2007	19.41	19.66	18.95	19.25
3820	NYSE	SCHW	Wed, Jul 25, 2007	19.89	20.25	19.50	19.73
3819	NYSE	SCHW	Tue, Jul 24, 2007	20.08	20.16	19.66	19.73
3818	NYSE	SCHW	Mon, Jul 23, 2007	20.10	20.45	20.03	20.28
3817	NYSE	SCHW	Fri, Jul 20, 2007	20.45	20.60	19.94	20.03
3816	NYSE	SCHW	Thu, Jul 19, 2007	21.94	21.96	21.25	21.45
3815	NYSE	SCHW	Wed, Jul 18, 2007	22.38	22.38	21.75	21.81
3814	NYSE	SCHW	Tue, Jul 17, 2007	22.33	22.38	21.76	22.25
3813	NYSE	SCHW	Mon, Jul 16, 2007	22.64	22.68	22.10	22.25
3812	NYSE	SCHW	Fri, Jul 13, 2007	22.30	22.36	22.10	22.22
3811	NYSE	SCHW	Thu, Jul 12, 2007	21.76	22.49	21.71	22.48
3810	NYSE	SCHW	Wed, Jul 11, 2007	21.40	21.78	21.23	21.71
3809	NYSE	SCHW	Tue, Jul 10, 2007	21.85	21.87	21.26	21.37
3808	NYSE	SCHW	Mon, Jul 9, 2007	22.11	22.33	21.85	21.94
3807	NYSE	SCHW	Fri, Jul 6, 2007	22.07	22.19	21.95	22.06
3806	NYSE	SCHW	Thu, Jul 5, 2007	22.15	22.18	21.70	22.08
3805	NYSE	SCHW	Tue, Jul 3, 2007	22.01	22.10	21.74	22.10
3804	NYSE	SCHW	Mon, Jul 2, 2007	20.60	22.19	20.60	22.00
3803	NYSE	SCHW	Fri, Jun 29, 2007	20.68	20.95	20.32	20.52
3802	NYSE	SCHW	Thu, Jun 28, 2007	20.61	20.90	20.36	20.57
3801	NYSE	SCHW	Wed, Jun 27, 2007	20.21	20.72	20.12	20.66
3800	NYSE	SCHW	Tue, Jun 26, 2007	20.60	20.71	20.33	20.46
3799	NYSE	SCHW	Mon, Jun 25, 2007	20.90	21.00	20.47	20.56
3798	NYSE	SCHW	Fri, Jun 22, 2007	21.28	21.33	20.50	20.65
3797	NYSE	SCHW	Thu, Jun 21, 2007	21.05	21.39	20.65	21.36
3796	NYSE	SCHW	Wed, Jun 20, 2007	21.77	21.93	21.01	21.05
3795	NYSE	SCHW	Tue, Jun 19, 2007	21.79	21.89	21.47	21.60
3794	NYSE	SCHW	Mon, Jun 18, 2007	21.89	21.95	21.59	21.79
3793	NYSE	SCHW	Fri, Jun 15, 2007	21.60	21.99	21.54	21.80
3792	NYSE	SCHW	Thu, Jun 14, 2007	21.58	21.70	21.32	21.37
3791	NYSE	SCHW	Wed, Jun 13, 2007	21.41	21.62	21.13	21.57
3790	NYSE	SCHW	Tue, Jun 12, 2007	21.72	21.82	21.27	21.27
3789	NYSE	SCHW	Mon, Jun 11, 2007	21.64	21.87	21.56	21.76
3788	NYSE	SCHW	Fri, Jun 8, 2007	21.16	21.78	21.16	21.73
3787	NYSE	SCHW	Thu, Jun 7, 2007	21.67	21.85	21.15	21.22
3786	NYSE	SCHW	Wed, Jun 6, 2007	22.20	22.24	21.67	21.80
3785	NYSE	SCHW	Tue, Jun 5, 2007	22.48	22.56	22.05	22.05
3784	NYSE	SCHW	Mon, Jun 4, 2007	22.70	22.76	22.42	22.48
3783	NYSE	SCHW	Fri, Jun 1, 2007	22.50	23.02	22.47	22.69
3782	NYSE	SCHW	Thu, May 31, 2007	22.40	22.53	22.30	22.47
3781	NYSE	SCHW	Wed, May 30, 2007	21.17	22.10	21.14	22.08
3780	NYSE	SCHW	Tue, May 29, 2007	21.10	21.46	21.03	21.36
3779	NYSE	SCHW	Fri, May 25, 2007	21.11	21.13	20.90	21.09
3778	NYSE	SCHW	Thu, May 24, 2007	21.02	21.37	20.98	21.05
3777	NYSE	SCHW	Wed, May 23, 2007	20.99	21.17	20.94	21.13
3776	NYSE	SCHW	Tue, May 22, 2007	21.04	21.10	20.70	20.97
3775	NYSE	SCHW	Mon, May 21, 2007	20.97	21.42	20.72	21.12
3774	NYSE	SCHW	Fri, May 18, 2007	19.80	20.99	19.75	20.97
3773	NYSE	SCHW	Thu, May 17, 2007	19.71	19.98	19.50	19.73
3772	NYSE	SCHW	Wed, May 16, 2007	19.55	19.88	19.55	19.82
3771	NYSE	SCHW	Tue, May 15, 2007	19.40	19.83	19.38	19.62
3770	NYSE	SCHW	Mon, May 14, 2007	19.42	19.59	19.35	19.42
3769	NYSE	SCHW	Fri, May 11, 2007	19.04	19.51	18.92	19.42
3768	NYSE	SCHW	Thu, May 10, 2007	19.38	19.42	18.93	18.93
3767	NYSE	SCHW	Wed, May 9, 2007	19.37	19.52	19.16	19.45
3766	NYSE	SCHW	Tue, May 8, 2007	19.36	19.44	19.19	19.38
3765	NYSE	SCHW	Mon, May 7, 2007	19.40	19.67	19.34	19.38
3764	NYSE	SCHW	Fri, May 4, 2007	19.51	19.60	19.32	19.51
3763	NYSE	SCHW	Thu, May 3, 2007	19.40	19.54	19.32	19.45
3762	NYSE	SCHW	Wed, May 2, 2007	19.11	19.42	19.08	19.39
3761	NYSE	SCHW	Tue, May 1, 2007	19.10	19.20	18.76	19.13
3760	NYSE	SCHW	Mon, Apr 30, 2007	19.56	19.67	19.11	19.12
3759	NYSE	SCHW	Fri, Apr 27, 2007	19.73	19.80	19.54	19.61
3758	NYSE	SCHW	Thu, Apr 26, 2007	19.50	19.85	19.50	19.73
3757	NYSE	SCHW	Wed, Apr 25, 2007	19.26	19.48	19.07	19.43
3756	NYSE	SCHW	Tue, Apr 24, 2007	19.48	19.59	19.04	19.15
3755	NYSE	SCHW	Mon, Apr 23, 2007	19.40	19.60	19.40	19.52
3754	NYSE	SCHW	Fri, Apr 20, 2007	19.56	19.66	18.98	19.42
3753	NYSE	SCHW	Thu, Apr 19, 2007	19.12	19.38	19.06	19.31
3752	NYSE	SCHW	Wed, Apr 18, 2007	19.00	19.50	18.98	19.29
3751	NYSE	SCHW	Tue, Apr 17, 2007	19.50	19.63	18.98	19.05
3750	NYSE	SCHW	Mon, Apr 16, 2007	19.05	19.52	19.01	19.51
3749	NYSE	SCHW	Fri, Apr 13, 2007	18.87	19.06	18.75	19.01
3748	NYSE	SCHW	Thu, Apr 12, 2007	18.88	18.96	18.72	18.90
3747	NYSE	SCHW	Wed, Apr 11, 2007	19.16	19.18	18.86	18.86
3746	NYSE	SCHW	Tue, Apr 10, 2007	19.07	19.30	18.96	19.11
3745	NYSE	SCHW	Mon, Apr 9, 2007	19.20	19.35	19.16	19.19
3744	NYSE	SCHW	Thu, Apr 5, 2007	19.06	19.25	18.97	19.13
3743	NYSE	SCHW	Wed, Apr 4, 2007	19.27	19.29	18.99	19.06
3742	NYSE	SCHW	Tue, Apr 3, 2007	18.64	19.06	18.60	19.02
3741	NYSE	SCHW	Mon, Apr 2, 2007	18.25	18.61	18.22	18.55
3740	NYSE	SCHW	Fri, Mar 30, 2007	18.35	18.57	18.08	18.29
3739	NYSE	SCHW	Thu, Mar 29, 2007	18.55	18.59	18.09	18.36
3738	NYSE	SCHW	Wed, Mar 28, 2007	18.54	18.63	18.39	18.41
3737	NYSE	SCHW	Tue, Mar 27, 2007	18.70	18.75	18.50	18.60
3736	NYSE	SCHW	Mon, Mar 26, 2007	19.00	19.04	18.54	18.79
3735	NYSE	SCHW	Fri, Mar 23, 2007	18.67	19.19	18.60	19.00
3734	NYSE	SCHW	Thu, Mar 22, 2007	18.73	18.91	18.58	18.60
3733	NYSE	SCHW	Wed, Mar 21, 2007	18.23	18.76	18.15	18.70
3732	NYSE	SCHW	Tue, Mar 20, 2007	18.42	18.49	18.18	18.25
3731	NYSE	SCHW	Mon, Mar 19, 2007	18.05	18.46	18.01	18.41
3730	NYSE	SCHW	Fri, Mar 16, 2007	18.07	18.18	17.91	17.97
3729	NYSE	SCHW	Thu, Mar 15, 2007	18.21	18.28	17.90	18.11
3728	NYSE	SCHW	Wed, Mar 14, 2007	18.04	18.23	17.52	18.19
3727	NYSE	SCHW	Tue, Mar 13, 2007	18.20	18.48	17.89	17.92
3726	NYSE	SCHW	Mon, Mar 12, 2007	18.38	18.58	18.06	18.46
3725	NYSE	SCHW	Fri, Mar 9, 2007	18.61	18.61	18.22	18.40
3724	NYSE	SCHW	Thu, Mar 8, 2007	18.13	18.43	18.05	18.18
3723	NYSE	SCHW	Wed, Mar 7, 2007	17.97	18.13	17.90	17.99
3722	NYSE	SCHW	Tue, Mar 6, 2007	17.89	18.12	17.86	18.04
3721	NYSE	SCHW	Mon, Mar 5, 2007	18.00	18.30	17.74	17.76
3720	NYSE	SCHW	Fri, Mar 2, 2007	18.17	18.40	18.10	18.11
3719	NYSE	SCHW	Thu, Mar 1, 2007	18.03	18.55	17.99	18.27
3718	NYSE	SCHW	Wed, Feb 28, 2007	18.48	18.73	18.27	18.48
3717	NYSE	SCHW	Tue, Feb 27, 2007	18.76	18.76	17.95	18.36
3716	NYSE	SCHW	Mon, Feb 26, 2007	19.37	19.37	18.76	18.87
3715	NYSE	SCHW	Fri, Feb 23, 2007	19.68	19.70	19.22	19.23
3714	NYSE	SCHW	Thu, Feb 22, 2007	19.74	19.97	19.65	19.75
3713	NYSE	SCHW	Wed, Feb 21, 2007	19.42	19.83	19.42	19.69
3712	NYSE	SCHW	Tue, Feb 20, 2007	19.46	19.74	19.34	19.56
3711	NYSE	SCHW	Fri, Feb 16, 2007	19.57	19.68	19.32	19.53
3710	NYSE	SCHW	Thu, Feb 15, 2007	19.21	19.75	19.21	19.53
3709	NYSE	SCHW	Wed, Feb 14, 2007	18.91	19.39	18.89	19.30
3708	NYSE	SCHW	Tue, Feb 13, 2007	18.90	18.92	18.53	18.80
3707	NYSE	SCHW	Mon, Feb 12, 2007	18.73	18.80	18.66	18.79
3706	NYSE	SCHW	Fri, Feb 9, 2007	19.34	19.42	18.63	18.70
3705	NYSE	SCHW	Thu, Feb 8, 2007	19.42	19.43	19.14	19.35
3704	NYSE	SCHW	Wed, Feb 7, 2007	19.19	19.53	19.18	19.37
3703	NYSE	SCHW	Tue, Feb 6, 2007	19.45	19.57	19.14	19.19
3702	NYSE	SCHW	Mon, Feb 5, 2007	19.27	19.55	19.26	19.40
3701	NYSE	SCHW	Fri, Feb 2, 2007	19.21	19.46	19.21	19.33
3700	NYSE	SCHW	Thu, Feb 1, 2007	19.15	19.37	19.03	19.24
3699	NYSE	SCHW	Wed, Jan 31, 2007	18.45	19.01	18.34	18.92
3698	NYSE	SCHW	Tue, Jan 30, 2007	18.16	18.50	18.06	18.43
3697	NYSE	SCHW	Mon, Jan 29, 2007	18.81	18.86	17.99	18.05
3696	NYSE	SCHW	Fri, Jan 26, 2007	18.35	18.90	18.33	18.78
3695	NYSE	SCHW	Thu, Jan 25, 2007	19.05	19.05	18.32	18.35
3694	NYSE	SCHW	Wed, Jan 24, 2007	18.87	19.01	18.77	18.91
3693	NYSE	SCHW	Tue, Jan 23, 2007	18.90	19.02	18.49	18.85
3692	NYSE	SCHW	Mon, Jan 22, 2007	19.10	19.16	18.57	18.90
3691	NYSE	SCHW	Fri, Jan 19, 2007	19.12	19.32	18.97	19.05
3690	NYSE	SCHW	Thu, Jan 18, 2007	19.54	19.68	19.07	19.19
3689	NYSE	SCHW	Wed, Jan 17, 2007	20.20	20.38	19.53	19.69
3688	NYSE	SCHW	Tue, Jan 16, 2007	20.22	20.86	20.13	20.18
3687	NYSE	SCHW	Fri, Jan 12, 2007	20.34	20.57	20.10	20.35
3686	NYSE	SCHW	Thu, Jan 11, 2007	20.03	20.36	19.88	20.28
3685	NYSE	SCHW	Wed, Jan 10, 2007	19.51	20.04	19.50	19.97
3684	NYSE	SCHW	Tue, Jan 9, 2007	19.60	19.84	19.58	19.75
3683	NYSE	SCHW	Mon, Jan 8, 2007	19.09	19.57	19.00	19.44
3682	NYSE	SCHW	Fri, Jan 5, 2007	19.60	19.69	19.08	19.20
3681	NYSE	SCHW	Thu, Jan 4, 2007	19.83	19.84	19.33	19.61
3680	NYSE	SCHW	Wed, Jan 3, 2007	19.20	19.82	19.18	19.76
3679	NYSE	SCHW	Fri, Dec 29, 2006	19.31	19.48	19.29	19.34
3678	NYSE	SCHW	Thu, Dec 28, 2006	19.13	19.48	19.10	19.36
3677	NYSE	SCHW	Wed, Dec 27, 2006	19.19	19.24	19.07	19.20
3676	NYSE	SCHW	Tue, Dec 26, 2006	18.88	19.07	18.86	19.03
3675	NYSE	SCHW	Fri, Dec 22, 2006	19.17	19.17	18.95	18.95
3674	NYSE	SCHW	Thu, Dec 21, 2006	19.16	19.20	19.05	19.12
3673	NYSE	SCHW	Wed, Dec 20, 2006	18.94	19.19	18.93	19.11
3672	NYSE	SCHW	Tue, Dec 19, 2006	19.05	19.09	18.68	18.86
3671	NYSE	SCHW	Mon, Dec 18, 2006	19.31	19.36	18.71	18.92
3670	NYSE	SCHW	Fri, Dec 15, 2006	19.33	19.49	19.25	19.33
3669	NYSE	SCHW	Thu, Dec 14, 2006	19.06	19.32	19.04	19.25
3668	NYSE	SCHW	Wed, Dec 13, 2006	19.33	19.44	19.00	19.13
3667	NYSE	SCHW	Tue, Dec 12, 2006	19.21	19.31	19.15	19.22
3666	NYSE	SCHW	Mon, Dec 11, 2006	19.05	19.23	18.98	19.18
3665	NYSE	SCHW	Fri, Dec 8, 2006	19.14	19.33	19.05	19.27
3664	NYSE	SCHW	Thu, Dec 7, 2006	19.29	19.48	19.15	19.23
3663	NYSE	SCHW	Wed, Dec 6, 2006	19.19	19.35	19.12	19.29
3662	NYSE	SCHW	Tue, Dec 5, 2006	18.86	19.23	18.75	19.08
3661	NYSE	SCHW	Mon, Dec 4, 2006	18.44	18.99	18.17	18.79
3660	NYSE	SCHW	Fri, Dec 1, 2006	18.39	18.45	17.78	18.02
3659	NYSE	SCHW	Thu, Nov 30, 2006	18.64	18.69	18.19	18.34
3658	NYSE	SCHW	Wed, Nov 29, 2006	18.39	18.71	18.37	18.62
3657	NYSE	SCHW	Tue, Nov 28, 2006	18.11	18.41	18.04	18.35
3656	NYSE	SCHW	Mon, Nov 27, 2006	19.01	19.02	18.32	18.38
3655	NYSE	SCHW	Fri, Nov 24, 2006	18.93	19.15	18.80	18.99
3654	NYSE	SCHW	Wed, Nov 22, 2006	19.32	19.33	18.94	19.09
3653	NYSE	SCHW	Tue, Nov 21, 2006	18.92	19.36	18.85	19.26
3652	NYSE	SCHW	Mon, Nov 20, 2006	18.72	18.99	18.61	18.94
3651	NYSE	SCHW	Fri, Nov 17, 2006	18.38	18.64	18.18	18.56
3650	NYSE	SCHW	Thu, Nov 16, 2006	18.55	18.59	18.30	18.52
3649	NYSE	SCHW	Wed, Nov 15, 2006	18.24	18.54	18.21	18.39
3648	NYSE	SCHW	Tue, Nov 14, 2006	18.30	18.31	17.62	18.24
3647	NYSE	SCHW	Mon, Nov 13, 2006	18.19	18.47	18.10	18.23
3646	NYSE	SCHW	Fri, Nov 10, 2006	18.18	18.24	17.97	18.18
3645	NYSE	SCHW	Thu, Nov 9, 2006	18.51	18.61	17.97	18.05
3644	NYSE	SCHW	Wed, Nov 8, 2006	18.95	18.97	18.45	18.58
3643	NYSE	SCHW	Tue, Nov 7, 2006	18.99	19.07	18.71	18.92
3642	NYSE	SCHW	Mon, Nov 6, 2006	18.19	19.02	17.95	19.00
3641	NYSE	SCHW	Fri, Nov 3, 2006	18.00	18.21	17.74	18.04
3640	NYSE	SCHW	Thu, Nov 2, 2006	17.75	18.16	17.61	18.04
3639	NYSE	SCHW	Wed, Nov 1, 2006	18.26	18.26	17.61	17.78
3638	NYSE	SCHW	Tue, Oct 31, 2006	18.24	18.30	18.10	18.22
3637	NYSE	SCHW	Mon, Oct 30, 2006	17.77	18.20	17.65	18.10
3636	NYSE	SCHW	Fri, Oct 27, 2006	17.85	17.90	17.56	17.81
3635	NYSE	SCHW	Thu, Oct 26, 2006	17.02	17.68	17.02	17.55
3634	NYSE	SCHW	Wed, Oct 25, 2006	16.93	17.08	16.71	17.02
3633	NYSE	SCHW	Tue, Oct 24, 2006	17.04	17.20	16.87	16.99
3632	NYSE	SCHW	Mon, Oct 23, 2006	16.87	17.21	16.83	17.11
3631	NYSE	SCHW	Fri, Oct 20, 2006	16.85	16.95	16.45	16.85
3630	NYSE	SCHW	Thu, Oct 19, 2006	16.69	16.79	16.45	16.64
3629	NYSE	SCHW	Wed, Oct 18, 2006	16.71	16.95	16.64	16.79
3628	NYSE	SCHW	Tue, Oct 17, 2006	17.00	17.00	16.60	16.71
3627	NYSE	SCHW	Mon, Oct 16, 2006	17.61	17.78	17.07	17.10
3626	NYSE	SCHW	Fri, Oct 13, 2006	17.65	17.76	17.46	17.56
3625	NYSE	SCHW	Thu, Oct 12, 2006	17.40	17.87	17.14	17.73
3624	NYSE	SCHW	Wed, Oct 11, 2006	16.60	17.36	16.34	17.22
3623	NYSE	SCHW	Tue, Oct 10, 2006	18.35	18.39	17.93	18.06
3622	NYSE	SCHW	Mon, Oct 9, 2006	18.06	18.26	17.97	18.24
3621	NYSE	SCHW	Fri, Oct 6, 2006	18.00	18.23	17.95	18.21
3620	NYSE	SCHW	Thu, Oct 5, 2006	18.17	18.33	18.02	18.16
3619	NYSE	SCHW	Wed, Oct 4, 2006	17.61	18.27	17.55	18.26
3618	NYSE	SCHW	Tue, Oct 3, 2006	17.74	17.75	17.46	17.51
3617	NYSE	SCHW	Mon, Oct 2, 2006	17.94	17.96	17.52	17.68
3616	NYSE	SCHW	Fri, Sep 29, 2006	17.87	18.00	17.70	17.91
3615	NYSE	SCHW	Thu, Sep 28, 2006	17.75	17.99	17.58	17.85
3614	NYSE	SCHW	Wed, Sep 27, 2006	17.66	17.82	17.52	17.64
3613	NYSE	SCHW	Tue, Sep 26, 2006	17.51	17.74	17.32	17.67
3612	NYSE	SCHW	Mon, Sep 25, 2006	17.32	17.75	17.14	17.56
3611	NYSE	SCHW	Fri, Sep 22, 2006	17.18	17.33	17.09	17.22
3610	NYSE	SCHW	Thu, Sep 21, 2006	17.36	17.50	17.07	17.18
3609	NYSE	SCHW	Wed, Sep 20, 2006	17.32	17.48	17.25	17.36
3608	NYSE	SCHW	Tue, Sep 19, 2006	17.50	17.56	17.05	17.15
3607	NYSE	SCHW	Mon, Sep 18, 2006	17.37	17.51	17.06	17.49
3606	NYSE	SCHW	Fri, Sep 15, 2006	17.18	17.60	17.04	17.51
3605	NYSE	SCHW	Thu, Sep 14, 2006	16.74	17.07	16.68	17.01
3604	NYSE	SCHW	Wed, Sep 13, 2006	16.56	17.16	16.56	16.91
3603	NYSE	SCHW	Tue, Sep 12, 2006	16.49	16.78	16.38	16.77
3602	NYSE	SCHW	Mon, Sep 11, 2006	16.26	16.47	16.21	16.41
3601	NYSE	SCHW	Fri, Sep 8, 2006	16.54	16.58	16.12	16.28
3600	NYSE	SCHW	Thu, Sep 7, 2006	16.62	16.62	16.30	16.35
3599	NYSE	SCHW	Wed, Sep 6, 2006	16.40	16.76	16.26	16.60
3598	NYSE	SCHW	Tue, Sep 5, 2006	16.32	16.58	16.30	16.44
3597	NYSE	SCHW	Fri, Sep 1, 2006	16.45	16.54	16.29	16.48
3596	NYSE	SCHW	Thu, Aug 31, 2006	16.32	16.43	16.20	16.31
3595	NYSE	SCHW	Wed, Aug 30, 2006	15.91	16.33	15.90	16.25
3594	NYSE	SCHW	Tue, Aug 29, 2006	16.10	16.15	15.68	15.92
3593	NYSE	SCHW	Mon, Aug 28, 2006	15.81	16.11	15.81	16.07
3592	NYSE	SCHW	Fri, Aug 25, 2006	16.00	16.16	15.92	15.98
3591	NYSE	SCHW	Thu, Aug 24, 2006	16.24	16.25	15.85	16.00
3590	NYSE	SCHW	Wed, Aug 23, 2006	16.45	16.54	16.05	16.13
3589	NYSE	SCHW	Tue, Aug 22, 2006	16.28	16.60	16.21	16.35
3588	NYSE	SCHW	Mon, Aug 21, 2006	16.25	16.35	16.12	16.28
3587	NYSE	SCHW	Fri, Aug 18, 2006	16.70	16.73	16.28	16.38
3586	NYSE	SCHW	Thu, Aug 17, 2006	16.19	16.74	16.16	16.62
3585	NYSE	SCHW	Wed, Aug 16, 2006	16.55	16.63	16.17	16.29
3584	NYSE	SCHW	Tue, Aug 15, 2006	16.25	16.55	16.21	16.43
3583	NYSE	SCHW	Mon, Aug 14, 2006	16.04	16.30	15.90	16.07
3582	NYSE	SCHW	Fri, Aug 11, 2006	16.00	16.00	15.66	15.86
3581	NYSE	SCHW	Thu, Aug 10, 2006	15.74	16.00	15.59	15.96
3580	NYSE	SCHW	Wed, Aug 9, 2006	15.96	16.00	15.63	15.77
3579	NYSE	SCHW	Tue, Aug 8, 2006	16.00	16.09	15.59	15.72
3578	NYSE	SCHW	Mon, Aug 7, 2006	16.11	16.22	15.87	15.97
3577	NYSE	SCHW	Fri, Aug 4, 2006	16.20	16.41	16.02	16.21
3576	NYSE	SCHW	Thu, Aug 3, 2006	15.90	16.18	15.84	16.04
3575	NYSE	SCHW	Wed, Aug 2, 2006	15.88	16.12	15.84	15.97
3574	NYSE	SCHW	Tue, Aug 1, 2006	15.97	15.98	15.72	15.91
3573	NYSE	SCHW	Mon, Jul 31, 2006	15.87	16.01	15.69	15.88
3572	NYSE	SCHW	Fri, Jul 28, 2006	15.41	15.91	15.39	15.86
3571	NYSE	SCHW	Thu, Jul 27, 2006	15.05	15.51	14.96	15.41
3570	NYSE	SCHW	Wed, Jul 26, 2006	14.95	15.12	14.87	14.96
3569	NYSE	SCHW	Tue, Jul 25, 2006	14.74	15.27	14.60	15.11
3568	NYSE	SCHW	Mon, Jul 24, 2006	14.72	15.13	14.64	14.86
3567	NYSE	SCHW	Fri, Jul 21, 2006	14.79	14.88	14.31	14.70
3566	NYSE	SCHW	Thu, Jul 20, 2006	14.90	15.06	14.68	14.75
3565	NYSE	SCHW	Wed, Jul 19, 2006	14.27	15.20	14.27	14.99
3564	NYSE	SCHW	Tue, Jul 18, 2006	14.28	14.66	14.00	14.37
3563	NYSE	SCHW	Mon, Jul 17, 2006	14.27	14.72	14.20	14.26
3562	NYSE	SCHW	Fri, Jul 14, 2006	14.53	14.79	14.43	14.62
3561	NYSE	SCHW	Thu, Jul 13, 2006	14.93	14.99	14.55	14.57
3560	NYSE	SCHW	Wed, Jul 12, 2006	15.45	15.45	14.93	15.00
3559	NYSE	SCHW	Tue, Jul 11, 2006	15.22	15.42	15.02	15.39
3558	NYSE	SCHW	Mon, Jul 10, 2006	15.37	15.49	15.13	15.20
3557	NYSE	SCHW	Fri, Jul 7, 2006	15.67	15.71	15.21	15.28
3556	NYSE	SCHW	Thu, Jul 6, 2006	15.87	15.96	15.73	15.84
3555	NYSE	SCHW	Wed, Jul 5, 2006	16.03	16.18	15.79	15.87
3554	NYSE	SCHW	Mon, Jul 3, 2006	16.04	16.33	15.90	16.20
3553	NYSE	SCHW	Fri, Jun 30, 2006	15.97	16.25	15.61	15.98
3552	NYSE	SCHW	Thu, Jun 29, 2006	15.27	15.86	15.20	15.81
3551	NYSE	SCHW	Wed, Jun 28, 2006	15.00	15.27	14.77	15.14
3550	NYSE	SCHW	Tue, Jun 27, 2006	15.31	15.37	14.87	14.91
3549	NYSE	SCHW	Mon, Jun 26, 2006	15.43	15.51	15.26	15.37
3548	NYSE	SCHW	Fri, Jun 23, 2006	15.29	15.41	15.16	15.34
3547	NYSE	SCHW	Thu, Jun 22, 2006	15.50	15.62	15.28	15.44
3546	NYSE	SCHW	Wed, Jun 21, 2006	15.37	15.90	15.35	15.59
3545	NYSE	SCHW	Tue, Jun 20, 2006	15.30	15.79	15.21	15.42
3544	NYSE	SCHW	Mon, Jun 19, 2006	15.63	15.72	15.24	15.29
3543	NYSE	SCHW	Fri, Jun 16, 2006	15.73	16.08	15.35	15.52
3542	NYSE	SCHW	Thu, Jun 15, 2006	14.72	15.83	14.62	15.73
3541	NYSE	SCHW	Wed, Jun 14, 2006	14.25	14.91	14.22	14.55
3540	NYSE	SCHW	Tue, Jun 13, 2006	15.38	15.54	14.47	14.58
3539	NYSE	SCHW	Mon, Jun 12, 2006	16.23	16.29	15.39	15.56
3538	NYSE	SCHW	Fri, Jun 9, 2006	16.02	16.37	15.97	16.16
3537	NYSE	SCHW	Thu, Jun 8, 2006	16.01	16.39	15.61	16.13
3536	NYSE	SCHW	Wed, Jun 7, 2006	16.09	16.45	15.96	16.18
3535	NYSE	SCHW	Tue, Jun 6, 2006	16.38	16.38	15.85	16.08
3534	NYSE	SCHW	Mon, Jun 5, 2006	16.82	17.00	16.19	16.27
3533	NYSE	SCHW	Fri, Jun 2, 2006	16.97	17.10	16.69	16.97
3532	NYSE	SCHW	Thu, Jun 1, 2006	16.71	16.81	16.60	16.79
3531	NYSE	SCHW	Wed, May 31, 2006	16.57	16.82	16.44	16.66
3530	NYSE	SCHW	Tue, May 30, 2006	16.83	16.92	16.36	16.43
3529	NYSE	SCHW	Fri, May 26, 2006	16.92	17.04	16.59	16.85
3528	NYSE	SCHW	Thu, May 25, 2006	16.11	16.50	16.05	16.46
3527	NYSE	SCHW	Wed, May 24, 2006	15.78	16.34	15.25	16.00
3526	NYSE	SCHW	Tue, May 23, 2006	16.15	16.35	15.91	15.91
3525	NYSE	SCHW	Mon, May 22, 2006	16.52	16.59	15.74	15.91
3524	NYSE	SCHW	Fri, May 19, 2006	16.72	16.83	16.25	16.65
3523	NYSE	SCHW	Thu, May 18, 2006	17.02	17.27	16.49	16.64
3522	NYSE	SCHW	Wed, May 17, 2006	17.16	17.37	16.40	17.03
3521	NYSE	SCHW	Tue, May 16, 2006	16.94	17.45	16.94	17.28
3520	NYSE	SCHW	Mon, May 15, 2006	17.25	17.25	16.68	17.06
3519	NYSE	SCHW	Fri, May 12, 2006	17.44	17.70	17.17	17.23
3518	NYSE	SCHW	Thu, May 11, 2006	18.09	18.31	17.66	17.84
3517	NYSE	SCHW	Wed, May 10, 2006	18.13	18.34	17.66	18.28
3516	NYSE	SCHW	Tue, May 9, 2006	18.36	18.36	18.14	18.25
3515	NYSE	SCHW	Mon, May 8, 2006	18.51	18.53	18.13	18.39
3514	NYSE	SCHW	Fri, May 5, 2006	18.01	18.51	17.85	18.45
3513	NYSE	SCHW	Thu, May 4, 2006	17.65	18.21	17.64	17.80
3512	NYSE	SCHW	Wed, May 3, 2006	17.69	17.82	17.41	17.63
3511	NYSE	SCHW	Tue, May 2, 2006	17.56	17.73	17.53	17.67
3510	NYSE	SCHW	Mon, May 1, 2006	18.06	18.32	17.49	17.53
3509	NYSE	SCHW	Fri, Apr 28, 2006	18.27	18.50	17.70	17.90
3508	NYSE	SCHW	Thu, Apr 27, 2006	17.65	18.43	17.39	18.21
3507	NYSE	SCHW	Wed, Apr 26, 2006	17.73	17.75	17.54	17.71
3506	NYSE	SCHW	Tue, Apr 25, 2006	17.70	17.74	17.41	17.47
3505	NYSE	SCHW	Mon, Apr 24, 2006	17.59	17.68	17.35	17.60
3504	NYSE	SCHW	Fri, Apr 21, 2006	17.92	17.95	17.74	17.87
3503	NYSE	SCHW	Thu, Apr 20, 2006	17.78	17.85	17.56	17.72
3502	NYSE	SCHW	Wed, Apr 19, 2006	17.80	17.90	17.56	17.79
3501	NYSE	SCHW	Tue, Apr 18, 2006	17.47	17.70	17.28	17.54
3500	NYSE	SCHW	Mon, Apr 17, 2006	17.63	17.69	17.07	17.34
3499	NYSE	SCHW	Thu, Apr 13, 2006	17.37	17.61	17.32	17.59
3498	NYSE	SCHW	Wed, Apr 12, 2006	17.80	17.81	17.33	17.39
3497	NYSE	SCHW	Tue, Apr 11, 2006	18.23	18.36	17.53	17.73
3496	NYSE	SCHW	Mon, Apr 10, 2006	18.12	18.21	17.87	18.12
3495	NYSE	SCHW	Fri, Apr 7, 2006	17.96	18.05	17.76	18.00
3494	NYSE	SCHW	Thu, Apr 6, 2006	17.41	17.93	17.38	17.88
3493	NYSE	SCHW	Wed, Apr 5, 2006	17.69	17.73	17.48	17.54
3492	NYSE	SCHW	Tue, Apr 4, 2006	17.50	17.89	17.26	17.71
3491	NYSE	SCHW	Mon, Apr 3, 2006	17.40	17.90	17.29	17.41
3490	NYSE	SCHW	Fri, Mar 31, 2006	17.39	17.54	17.21	17.21
3489	NYSE	SCHW	Thu, Mar 30, 2006	17.46	17.71	17.28	17.47
3488	NYSE	SCHW	Wed, Mar 29, 2006	17.53	17.90	17.50	17.64
3487	NYSE	SCHW	Tue, Mar 28, 2006	17.34	17.61	17.19	17.28
3486	NYSE	SCHW	Mon, Mar 27, 2006	17.25	17.58	17.25	17.42
3485	NYSE	SCHW	Fri, Mar 24, 2006	17.23	17.45	17.19	17.39
3484	NYSE	SCHW	Thu, Mar 23, 2006	17.54	17.54	17.22	17.33
3483	NYSE	SCHW	Wed, Mar 22, 2006	17.44	17.55	17.16	17.52
3482	NYSE	SCHW	Tue, Mar 21, 2006	17.78	17.93	17.40	17.50
3481	NYSE	SCHW	Mon, Mar 20, 2006	18.24	18.26	17.68	17.82
3480	NYSE	SCHW	Fri, Mar 17, 2006	17.87	18.24	17.62	18.13
3479	NYSE	SCHW	Thu, Mar 16, 2006	17.55	17.81	17.47	17.59
3478	NYSE	SCHW	Wed, Mar 15, 2006	16.93	17.10	16.80	16.94
3477	NYSE	SCHW	Tue, Mar 14, 2006	16.47	17.03	16.41	16.96
3476	NYSE	SCHW	Mon, Mar 13, 2006	16.36	16.56	16.27	16.52
3475	NYSE	SCHW	Fri, Mar 10, 2006	16.25	16.41	16.10	16.34
3474	NYSE	SCHW	Thu, Mar 9, 2006	16.23	16.50	16.02	16.09
3473	NYSE	SCHW	Wed, Mar 8, 2006	16.35	16.38	15.91	16.20
3472	NYSE	SCHW	Tue, Mar 7, 2006	16.43	16.85	16.06	16.26
3471	NYSE	SCHW	Mon, Mar 6, 2006	16.70	16.83	16.33	16.45
3470	NYSE	SCHW	Fri, Mar 3, 2006	16.35	16.82	16.27	16.70
3469	NYSE	SCHW	Thu, Mar 2, 2006	16.31	16.72	16.25	16.54
3468	NYSE	SCHW	Wed, Mar 1, 2006	16.29	16.63	16.03	16.52
3467	NYSE	SCHW	Tue, Feb 28, 2006	16.40	16.62	16.12	16.21
3466	NYSE	SCHW	Mon, Feb 27, 2006	16.27	16.77	15.60	16.48
3465	NYSE	SCHW	Fri, Feb 24, 2006	16.73	16.91	16.41	16.56
3464	NYSE	SCHW	Thu, Feb 23, 2006	16.36	16.95	16.32	16.56
3463	NYSE	SCHW	Wed, Feb 22, 2006	16.02	16.50	15.98	16.40
3462	NYSE	SCHW	Tue, Feb 21, 2006	16.03	16.15	15.94	16.04
3461	NYSE	SCHW	Fri, Feb 17, 2006	16.10	16.19	15.99	16.12
3460	NYSE	SCHW	Thu, Feb 16, 2006	15.75	16.16	15.74	16.13
3459	NYSE	SCHW	Wed, Feb 15, 2006	15.24	15.88	15.19	15.75
3458	NYSE	SCHW	Tue, Feb 14, 2006	14.52	15.29	14.48	15.29
3457	NYSE	SCHW	Mon, Feb 13, 2006	14.45	14.55	14.37	14.44
3456	NYSE	SCHW	Fri, Feb 10, 2006	14.59	14.76	14.27	14.55
3455	NYSE	SCHW	Thu, Feb 9, 2006	14.71	14.91	14.60	14.62
3454	NYSE	SCHW	Wed, Feb 8, 2006	14.45	14.78	14.41	14.74
3453	NYSE	SCHW	Tue, Feb 7, 2006	14.69	14.71	14.43	14.48
3452	NYSE	SCHW	Mon, Feb 6, 2006	14.58	14.70	14.44	14.67
3451	NYSE	SCHW	Fri, Feb 3, 2006	14.40	14.68	14.26	14.60
3450	NYSE	SCHW	Thu, Feb 2, 2006	14.73	14.80	14.30	14.43
3449	NYSE	SCHW	Wed, Feb 1, 2006	14.71	15.16	14.67	14.74
3448	NYSE	SCHW	Tue, Jan 31, 2006	14.98	15.15	14.65	14.79
3447	NYSE	SCHW	Mon, Jan 30, 2006	14.76	15.23	14.72	15.03
3446	NYSE	SCHW	Fri, Jan 27, 2006	15.07	15.31	14.82	14.87
3445	NYSE	SCHW	Thu, Jan 26, 2006	15.08	15.27	14.93	15.18
3444	NYSE	SCHW	Wed, Jan 25, 2006	14.75	14.86	14.50	14.65
3443	NYSE	SCHW	Tue, Jan 24, 2006	14.81	15.25	14.00	14.75
3442	NYSE	SCHW	Mon, Jan 23, 2006	14.54	14.90	14.51	14.77
3441	NYSE	SCHW	Fri, Jan 20, 2006	14.93	14.93	14.49	14.49
3440	NYSE	SCHW	Thu, Jan 19, 2006	14.87	15.02	14.67	14.98
3439	NYSE	SCHW	Wed, Jan 18, 2006	14.86	14.98	14.49	14.62
3438	NYSE	SCHW	Tue, Jan 17, 2006	15.01	15.12	14.84	14.98
3437	NYSE	SCHW	Fri, Jan 13, 2006	15.54	15.57	15.11	15.22
3436	NYSE	SCHW	Thu, Jan 12, 2006	15.59	15.59	15.40	15.44
3435	NYSE	SCHW	Wed, Jan 11, 2006	15.67	15.73	15.49	15.59
3434	NYSE	SCHW	Tue, Jan 10, 2006	16.16	16.20	15.67	15.67
3433	NYSE	SCHW	Mon, Jan 9, 2006	16.25	16.25	15.84	16.20
3432	NYSE	SCHW	Fri, Jan 6, 2006	15.85	16.20	15.61	16.04
3431	NYSE	SCHW	Thu, Jan 5, 2006	15.49	15.88	15.47	15.81
3430	NYSE	SCHW	Wed, Jan 4, 2006	14.96	15.76	14.81	15.69
3429	NYSE	SCHW	Tue, Jan 3, 2006	14.51	15.00	14.14	14.96
3428	NYSE	SCHW	Fri, Dec 30, 2005	14.80	14.90	14.56	14.67
3427	NYSE	SCHW	Thu, Dec 29, 2005	14.92	15.02	14.70	14.86
3426	NYSE	SCHW	Wed, Dec 28, 2005	14.62	14.97	14.62	14.94
3425	NYSE	SCHW	Tue, Dec 27, 2005	15.00	15.07	14.58	14.71
3424	NYSE	SCHW	Fri, Dec 23, 2005	15.20	15.23	14.99	15.00
3423	NYSE	SCHW	Thu, Dec 22, 2005	14.75	15.15	14.68	15.05
3422	NYSE	SCHW	Wed, Dec 21, 2005	14.97	15.23	14.70	14.77
3421	NYSE	SCHW	Tue, Dec 20, 2005	14.84	15.00	14.72	15.00
3420	NYSE	SCHW	Mon, Dec 19, 2005	15.08	15.09	14.62	14.68
3419	NYSE	SCHW	Fri, Dec 16, 2005	15.28	15.33	14.99	15.09
3418	NYSE	SCHW	Thu, Dec 15, 2005	15.46	15.46	15.12	15.27
3417	NYSE	SCHW	Wed, Dec 14, 2005	15.20	15.51	15.10	15.46
3416	NYSE	SCHW	Tue, Dec 13, 2005	14.82	15.15	14.73	15.10
3415	NYSE	SCHW	Mon, Dec 12, 2005	14.98	14.99	14.74	14.88
3414	NYSE	SCHW	Fri, Dec 9, 2005	15.03	15.07	14.89	14.96
3413	NYSE	SCHW	Thu, Dec 8, 2005	15.08	15.13	14.87	14.98
3412	NYSE	SCHW	Wed, Dec 7, 2005	15.41	15.55	15.06	15.13
3411	NYSE	SCHW	Tue, Dec 6, 2005	15.72	15.77	15.38	15.41
3410	NYSE	SCHW	Mon, Dec 5, 2005	15.55	15.69	15.30	15.57
3409	NYSE	SCHW	Fri, Dec 2, 2005	15.44	15.62	15.38	15.61
3408	NYSE	SCHW	Thu, Dec 1, 2005	15.35	15.65	15.34	15.43
3407	NYSE	SCHW	Wed, Nov 30, 2005	15.20	15.44	15.16	15.25
3406	NYSE	SCHW	Tue, Nov 29, 2005	15.32	15.44	15.15	15.24
3405	NYSE	SCHW	Mon, Nov 28, 2005	15.41	15.62	15.27	15.32
3404	NYSE	SCHW	Fri, Nov 25, 2005	15.42	15.44	15.30	15.38
3403	NYSE	SCHW	Wed, Nov 23, 2005	15.10	15.47	15.08	15.36
3402	NYSE	SCHW	Tue, Nov 22, 2005	15.03	15.14	14.96	15.10
3401	NYSE	SCHW	Mon, Nov 21, 2005	14.96	15.21	14.94	15.17
3400	NYSE	SCHW	Fri, Nov 18, 2005	15.10	15.19	14.81	14.96
3399	NYSE	SCHW	Thu, Nov 17, 2005	14.90	15.12	14.76	15.10
3398	NYSE	SCHW	Wed, Nov 16, 2005	15.30	15.34	14.73	14.89
3397	NYSE	SCHW	Tue, Nov 15, 2005	15.56	15.71	13.64	15.44
3396	NYSE	SCHW	Mon, Nov 14, 2005	16.00	16.03	15.75	16.00
3395	NYSE	SCHW	Fri, Nov 11, 2005	15.89	16.14	15.82	16.00
3394	NYSE	SCHW	Thu, Nov 10, 2005	15.38	15.92	15.35	15.89
3393	NYSE	SCHW	Wed, Nov 9, 2005	15.20	15.42	15.20	15.32
3392	NYSE	SCHW	Tue, Nov 8, 2005	15.18	15.27	15.07	15.20
3391	NYSE	SCHW	Mon, Nov 7, 2005	15.15	15.25	14.97	15.17
3390	NYSE	SCHW	Fri, Nov 4, 2005	15.25	15.33	15.03	15.12
3389	NYSE	SCHW	Thu, Nov 3, 2005	15.32	15.36	15.15	15.25
3388	NYSE	SCHW	Wed, Nov 2, 2005	15.15	15.34	15.12	15.32
3387	NYSE	SCHW	Tue, Nov 1, 2005	15.25	15.35	15.05	15.12
3386	NYSE	SCHW	Mon, Oct 31, 2005	14.70	15.24	14.70	15.20
3385	NYSE	SCHW	Fri, Oct 28, 2005	14.45	14.60	14.39	14.60
3384	NYSE	SCHW	Thu, Oct 27, 2005	14.38	14.63	14.37	14.40
3383	NYSE	SCHW	Wed, Oct 26, 2005	14.30	14.63	14.25	14.47
3382	NYSE	SCHW	Tue, Oct 25, 2005	14.23	14.44	14.21	14.31
3381	NYSE	SCHW	Mon, Oct 24, 2005	13.80	14.33	13.69	14.32
3380	NYSE	SCHW	Fri, Oct 21, 2005	13.79	13.93	13.63	13.78
3379	NYSE	SCHW	Thu, Oct 20, 2005	13.70	14.23	13.60	13.79
3378	NYSE	SCHW	Wed, Oct 19, 2005	13.21	13.60	13.07	13.60
3377	NYSE	SCHW	Tue, Oct 18, 2005	13.35	13.53	13.08	13.21
3376	NYSE	SCHW	Mon, Oct 17, 2005	13.74	13.98	13.33	13.34
3375	NYSE	SCHW	Fri, Oct 14, 2005	13.30	13.42	12.98	13.13
3374	NYSE	SCHW	Thu, Oct 13, 2005	12.98	13.26	12.75	13.14
3373	NYSE	SCHW	Wed, Oct 12, 2005	13.34	13.47	12.95	13.04
3372	NYSE	SCHW	Tue, Oct 11, 2005	13.63	13.70	13.34	13.40
3371	NYSE	SCHW	Mon, Oct 10, 2005	13.97	14.02	13.64	13.65
3370	NYSE	SCHW	Fri, Oct 7, 2005	13.86	14.07	13.76	13.97
3369	NYSE	SCHW	Thu, Oct 6, 2005	13.95	14.05	13.66	13.76
3368	NYSE	SCHW	Wed, Oct 5, 2005	14.17	14.25	13.95	13.96
3367	NYSE	SCHW	Tue, Oct 4, 2005	14.43	14.49	14.13	14.13
3366	NYSE	SCHW	Mon, Oct 3, 2005	14.44	14.52	14.37	14.44
3365	NYSE	SCHW	Fri, Sep 30, 2005	14.25	14.45	14.18	14.43
3364	NYSE	SCHW	Thu, Sep 29, 2005	14.11	14.25	14.11	14.25
3363	NYSE	SCHW	Wed, Sep 28, 2005	14.03	14.37	14.03	14.10
3362	NYSE	SCHW	Tue, Sep 27, 2005	14.10	14.13	13.91	14.04
3361	NYSE	SCHW	Mon, Sep 26, 2005	14.15	14.20	14.00	14.10
3360	NYSE	SCHW	Fri, Sep 23, 2005	14.06	14.30	13.87	14.15
3359	NYSE	SCHW	Thu, Sep 22, 2005	14.05	14.12	13.56	14.05
3358	NYSE	SCHW	Wed, Sep 21, 2005	14.15	14.34	13.94	14.02
3357	NYSE	SCHW	Tue, Sep 20, 2005	14.45	14.65	14.18	14.21
3356	NYSE	SCHW	Mon, Sep 19, 2005	14.15	14.28	13.80	14.28
3355	NYSE	SCHW	Fri, Sep 16, 2005	14.35	14.48	14.13	14.35
3354	NYSE	SCHW	Thu, Sep 15, 2005	14.60	14.67	14.25	14.32
3353	NYSE	SCHW	Wed, Sep 14, 2005	14.64	14.95	14.42	14.50
3352	NYSE	SCHW	Tue, Sep 13, 2005	14.12	14.64	14.12	14.46
3351	NYSE	SCHW	Mon, Sep 12, 2005	13.77	14.07	13.70	13.98
3350	NYSE	SCHW	Fri, Sep 9, 2005	13.57	13.73	13.54	13.70
3349	NYSE	SCHW	Thu, Sep 8, 2005	13.60	13.64	13.48	13.51
3348	NYSE	SCHW	Wed, Sep 7, 2005	13.65	13.69	13.50	13.66
3347	NYSE	SCHW	Tue, Sep 6, 2005	13.44	13.65	13.37	13.65
3346	NYSE	SCHW	Fri, Sep 2, 2005	13.55	13.58	13.39	13.41
3345	NYSE	SCHW	Thu, Sep 1, 2005	13.48	13.66	13.48	13.50
3344	NYSE	SCHW	Wed, Aug 31, 2005	13.11	13.56	13.11	13.53
3343	NYSE	SCHW	Tue, Aug 30, 2005	13.15	13.40	13.15	13.31
3342	NYSE	SCHW	Mon, Aug 29, 2005	13.40	13.45	13.22	13.31
3341	NYSE	SCHW	Fri, Aug 26, 2005	13.55	13.66	13.38	13.47
3340	NYSE	SCHW	Thu, Aug 25, 2005	13.64	13.64	13.28	13.61
3339	NYSE	SCHW	Wed, Aug 24, 2005	13.93	13.99	13.61	13.67
3338	NYSE	SCHW	Tue, Aug 23, 2005	14.10	14.14	13.90	13.94
3337	NYSE	SCHW	Mon, Aug 22, 2005	14.13	14.20	13.89	14.07
3336	NYSE	SCHW	Fri, Aug 19, 2005	14.16	14.23	14.00	14.13
3335	NYSE	SCHW	Thu, Aug 18, 2005	14.07	14.21	13.99	14.10
3334	NYSE	SCHW	Wed, Aug 17, 2005	13.95	14.11	13.86	14.07
3333	NYSE	SCHW	Tue, Aug 16, 2005	13.79	14.17	13.75	13.90
3332	NYSE	SCHW	Mon, Aug 15, 2005	13.78	13.85	13.69	13.79
3331	NYSE	SCHW	Fri, Aug 12, 2005	13.81	13.97	13.70	13.86
3330	NYSE	SCHW	Thu, Aug 11, 2005	13.97	14.00	13.69	13.75
3329	NYSE	SCHW	Wed, Aug 10, 2005	13.98	14.31	13.85	13.97
3328	NYSE	SCHW	Tue, Aug 9, 2005	13.66	13.94	13.61	13.94
3327	NYSE	SCHW	Mon, Aug 8, 2005	13.45	13.62	13.30	13.62
3326	NYSE	SCHW	Fri, Aug 5, 2005	13.52	13.61	13.13	13.28
3325	NYSE	SCHW	Thu, Aug 4, 2005	13.69	13.69	13.36	13.55
3324	NYSE	SCHW	Wed, Aug 3, 2005	13.82	13.88	13.69	13.75
3323	NYSE	SCHW	Tue, Aug 2, 2005	13.93	14.08	13.82	13.91
3322	NYSE	SCHW	Mon, Aug 1, 2005	13.71	13.99	13.70	13.90
3321	NYSE	SCHW	Fri, Jul 29, 2005	13.86	13.95	13.65	13.70
3320	NYSE	SCHW	Thu, Jul 28, 2005	13.60	13.93	13.60	13.91
3319	NYSE	SCHW	Wed, Jul 27, 2005	13.74	13.85	13.55	13.63
3318	NYSE	SCHW	Tue, Jul 26, 2005	13.58	13.71	13.32	13.71
3317	NYSE	SCHW	Mon, Jul 25, 2005	13.79	13.83	13.52	13.60
3316	NYSE	SCHW	Fri, Jul 22, 2005	13.68	13.84	13.61	13.81
3315	NYSE	SCHW	Thu, Jul 21, 2005	13.85	13.87	13.64	13.65
3314	NYSE	SCHW	Wed, Jul 20, 2005	13.76	13.87	13.71	13.83
3313	NYSE	SCHW	Tue, Jul 19, 2005	13.40	14.23	13.40	13.76
3312	NYSE	SCHW	Mon, Jul 18, 2005	12.80	13.53	12.80	13.37
3311	NYSE	SCHW	Fri, Jul 15, 2005	12.76	12.80	12.64	12.74
3310	NYSE	SCHW	Thu, Jul 14, 2005	12.55	12.86	12.55	12.75
3309	NYSE	SCHW	Wed, Jul 13, 2005	12.52	12.64	12.44	12.61
3308	NYSE	SCHW	Tue, Jul 12, 2005	12.54	12.61	12.30	12.48
3307	NYSE	SCHW	Mon, Jul 11, 2005	12.50	12.70	12.43	12.55
3306	NYSE	SCHW	Fri, Jul 8, 2005	12.40	12.55	12.23	12.50
3305	NYSE	SCHW	Thu, Jul 7, 2005	11.79	13.80	11.71	12.68
3304	NYSE	SCHW	Wed, Jul 6, 2005	11.42	12.02	11.40	11.98
3303	NYSE	SCHW	Tue, Jul 5, 2005	11.29	11.47	11.20	11.44
3302	NYSE	SCHW	Fri, Jul 1, 2005	11.28	11.37	11.23	11.33
3301	NYSE	SCHW	Thu, Jun 30, 2005	11.38	11.40	11.23	11.28
3300	NYSE	SCHW	Wed, Jun 29, 2005	11.51	11.53	11.29	11.39
3299	NYSE	SCHW	Tue, Jun 28, 2005	11.44	11.53	11.37	11.49
3298	NYSE	SCHW	Mon, Jun 27, 2005	11.56	11.61	11.32	11.41
3297	NYSE	SCHW	Fri, Jun 24, 2005	11.70	11.74	11.60	11.60
3296	NYSE	SCHW	Thu, Jun 23, 2005	11.73	11.88	11.73	11.74
3295	NYSE	SCHW	Wed, Jun 22, 2005	11.57	12.00	11.48	11.72
3294	NYSE	SCHW	Tue, Jun 21, 2005	11.65	11.68	11.51	11.57
3293	NYSE	SCHW	Mon, Jun 20, 2005	11.63	11.75	11.58	11.62
3292	NYSE	SCHW	Fri, Jun 17, 2005	11.74	11.75	11.56	11.73
3291	NYSE	SCHW	Thu, Jun 16, 2005	11.51	11.60	11.47	11.57
3290	NYSE	SCHW	Wed, Jun 15, 2005	11.62	11.65	11.37	11.49
3289	NYSE	SCHW	Tue, Jun 14, 2005	11.79	11.83	11.56	11.57
3288	NYSE	SCHW	Mon, Jun 13, 2005	11.64	11.89	11.63	11.80
3287	NYSE	SCHW	Fri, Jun 10, 2005	11.81	11.88	11.69	11.72
3286	NYSE	SCHW	Thu, Jun 9, 2005	11.72	11.92	11.63	11.83
3285	NYSE	SCHW	Wed, Jun 8, 2005	11.84	11.85	11.66	11.71
3284	NYSE	SCHW	Tue, Jun 7, 2005	11.72	11.97	11.72	11.80
3283	NYSE	SCHW	Mon, Jun 6, 2005	11.68	11.78	11.65	11.71
3282	NYSE	SCHW	Fri, Jun 3, 2005	11.67	11.86	11.60	11.68
3281	NYSE	SCHW	Thu, Jun 2, 2005	11.37	11.74	11.34	11.71
3280	NYSE	SCHW	Wed, Jun 1, 2005	11.35	11.69	11.28	11.47
3279	NYSE	SCHW	Tue, May 31, 2005	11.35	11.39	11.18	11.34
3278	NYSE	SCHW	Fri, May 27, 2005	11.29	11.44	11.25	11.33
3277	NYSE	SCHW	Thu, May 26, 2005	11.30	11.41	11.15	11.31
3276	NYSE	SCHW	Wed, May 25, 2005	11.35	11.36	11.16	11.21
3275	NYSE	SCHW	Tue, May 24, 2005	11.53	11.54	11.33	11.43
3274	NYSE	SCHW	Mon, May 23, 2005	11.53	11.66	11.44	11.58
3273	NYSE	SCHW	Fri, May 20, 2005	11.58	11.58	11.40	11.54
3272	NYSE	SCHW	Thu, May 19, 2005	11.63	11.66	11.48	11.58
3271	NYSE	SCHW	Wed, May 18, 2005	11.21	11.75	11.21	11.66
3270	NYSE	SCHW	Tue, May 17, 2005	11.05	11.24	10.99	11.21
3269	NYSE	SCHW	Mon, May 16, 2005	10.89	11.14	10.80	11.11
3268	NYSE	SCHW	Fri, May 13, 2005	10.99	11.02	10.84	10.90
3267	NYSE	SCHW	Thu, May 12, 2005	11.00	11.08	10.91	10.96
3266	NYSE	SCHW	Wed, May 11, 2005	10.83	11.06	10.82	11.05
3265	NYSE	SCHW	Tue, May 10, 2005	10.74	10.90	10.64	10.76
3264	NYSE	SCHW	Mon, May 9, 2005	10.70	10.78	10.61	10.74
3263	NYSE	SCHW	Fri, May 6, 2005	10.58	10.85	10.30	10.33
3262	NYSE	SCHW	Thu, May 5, 2005	10.29	10.59	10.29	10.50
3261	NYSE	SCHW	Wed, May 4, 2005	10.06	10.38	10.06	10.33
3260	NYSE	SCHW	Tue, May 3, 2005	10.09	10.13	9.99	10.08
3259	NYSE	SCHW	Mon, May 2, 2005	10.35	10.40	10.00	10.10
3258	NYSE	SCHW	Fri, Apr 29, 2005	10.20	10.35	10.01	10.35
3257	NYSE	SCHW	Thu, Apr 28, 2005	10.17	10.28	10.03	10.03
3256	NYSE	SCHW	Wed, Apr 27, 2005	10.15	10.47	10.02	10.34
3255	NYSE	SCHW	Tue, Apr 26, 2005	10.15	10.30	10.08	10.14
3254	NYSE	SCHW	Mon, Apr 25, 2005	9.94	10.21	9.91	10.14
3253	NYSE	SCHW	Fri, Apr 22, 2005	9.98	10.05	9.79	9.90
3252	NYSE	SCHW	Thu, Apr 21, 2005	10.05	10.05	9.65	10.01
3251	NYSE	SCHW	Wed, Apr 20, 2005	10.29	10.32	9.82	9.87
3250	NYSE	SCHW	Tue, Apr 19, 2005	10.17	10.36	10.12	10.35
3249	NYSE	SCHW	Mon, Apr 18, 2005	10.12	10.20	9.98	10.16
3248	NYSE	SCHW	Fri, Apr 15, 2005	10.06	10.28	10.00	10.12
3247	NYSE	SCHW	Thu, Apr 14, 2005	10.45	10.49	10.17	10.22
3246	NYSE	SCHW	Wed, Apr 13, 2005	10.70	10.75	10.35	10.42
3245	NYSE	SCHW	Tue, Apr 12, 2005	10.57	10.76	10.36	10.70
3244	NYSE	SCHW	Mon, Apr 11, 2005	10.62	10.65	10.49	10.61
3243	NYSE	SCHW	Fri, Apr 8, 2005	10.71	10.76	10.55	10.59
3242	NYSE	SCHW	Thu, Apr 7, 2005	10.70	10.74	10.61	10.71
3241	NYSE	SCHW	Wed, Apr 6, 2005	10.68	10.77	10.66	10.70
3240	NYSE	SCHW	Tue, Apr 5, 2005	10.50	10.77	10.49	10.67
3239	NYSE	SCHW	Mon, Apr 4, 2005	10.46	10.57	10.42	10.47
3238	NYSE	SCHW	Fri, Apr 1, 2005	10.56	10.66	10.43	10.45
3237	NYSE	SCHW	Thu, Mar 31, 2005	10.47	10.55	10.37	10.51
3236	NYSE	SCHW	Wed, Mar 30, 2005	10.13	10.49	10.13	10.47
3235	NYSE	SCHW	Tue, Mar 29, 2005	10.08	10.25	9.98	10.13
3234	NYSE	SCHW	Mon, Mar 28, 2005	10.02	10.42	10.00	10.23
3233	NYSE	SCHW	Thu, Mar 24, 2005	10.13	10.21	10.00	10.01
3232	NYSE	SCHW	Wed, Mar 23, 2005	10.19	10.25	10.05	10.13
3231	NYSE	SCHW	Tue, Mar 22, 2005	10.31	10.46	10.13	10.18
3230	NYSE	SCHW	Mon, Mar 21, 2005	10.46	10.53	10.27	10.38
3229	NYSE	SCHW	Fri, Mar 18, 2005	10.74	10.77	10.46	10.46
3228	NYSE	SCHW	Thu, Mar 17, 2005	10.73	10.78	10.65	10.74
3227	NYSE	SCHW	Wed, Mar 16, 2005	10.60	10.78	10.52	10.74
3226	NYSE	SCHW	Tue, Mar 15, 2005	10.89	10.94	10.60	10.66
3225	NYSE	SCHW	Mon, Mar 14, 2005	10.90	10.99	10.73	10.84
3224	NYSE	SCHW	Fri, Mar 11, 2005	10.97	11.00	10.81	10.90
3223	NYSE	SCHW	Thu, Mar 10, 2005	10.95	11.14	10.95	11.01
3222	NYSE	SCHW	Wed, Mar 9, 2005	10.97	11.06	10.94	10.98
3221	NYSE	SCHW	Tue, Mar 8, 2005	11.03	11.15	10.92	10.96
3220	NYSE	SCHW	Mon, Mar 7, 2005	10.89	11.20	10.88	11.09
3219	NYSE	SCHW	Fri, Mar 4, 2005	10.81	11.13	10.80	10.93
3218	NYSE	SCHW	Thu, Mar 3, 2005	10.93	11.01	10.75	10.81
3217	NYSE	SCHW	Wed, Mar 2, 2005	10.58	11.04	10.53	10.93
3216	NYSE	SCHW	Tue, Mar 1, 2005	10.45	10.72	10.44	10.68
3215	NYSE	SCHW	Mon, Feb 28, 2005	10.62	10.65	10.48	10.50
3214	NYSE	SCHW	Fri, Feb 25, 2005	10.56	10.80	10.53	10.72
3213	NYSE	SCHW	Thu, Feb 24, 2005	10.53	10.65	10.49	10.61
3212	NYSE	SCHW	Wed, Feb 23, 2005	10.62	10.73	10.49	10.55
3211	NYSE	SCHW	Tue, Feb 22, 2005	10.58	10.75	10.55	10.62
3210	NYSE	SCHW	Fri, Feb 18, 2005	10.91	10.91	10.69	10.73
3209	NYSE	SCHW	Thu, Feb 17, 2005	10.84	10.88	10.80	10.87
3208	NYSE	SCHW	Wed, Feb 16, 2005	10.85	10.94	10.82	10.89
3207	NYSE	SCHW	Tue, Feb 15, 2005	10.97	11.02	10.87	10.95
3206	NYSE	SCHW	Mon, Feb 14, 2005	10.81	11.10	10.80	10.97
3205	NYSE	SCHW	Fri, Feb 11, 2005	10.40	10.89	10.38	10.77
3204	NYSE	SCHW	Thu, Feb 10, 2005	10.50	10.57	10.36	10.40
3203	NYSE	SCHW	Wed, Feb 9, 2005	10.50	10.67	10.48	10.50
3202	NYSE	SCHW	Tue, Feb 8, 2005	10.46	10.56	10.37	10.50
3201	NYSE	SCHW	Mon, Feb 7, 2005	10.48	10.52	10.33	10.46
3200	NYSE	SCHW	Fri, Feb 4, 2005	10.60	10.61	10.15	10.38
3199	NYSE	SCHW	Thu, Feb 3, 2005	11.05	11.06	10.66	10.70
3198	NYSE	SCHW	Wed, Feb 2, 2005	11.11	11.15	11.01	11.09
3197	NYSE	SCHW	Tue, Feb 1, 2005	11.22	11.23	11.00	11.16
3196	NYSE	SCHW	Mon, Jan 31, 2005	11.20	11.36	11.14	11.24
3195	NYSE	SCHW	Fri, Jan 28, 2005	11.26	11.34	11.08	11.10
3194	NYSE	SCHW	Thu, Jan 27, 2005	11.30	11.37	11.22	11.29
3193	NYSE	SCHW	Wed, Jan 26, 2005	11.18	11.32	11.05	11.30
3192	NYSE	SCHW	Tue, Jan 25, 2005	11.13	11.30	11.06	11.17
3191	NYSE	SCHW	Mon, Jan 24, 2005	11.10	11.18	11.00	11.05
3190	NYSE	SCHW	Fri, Jan 21, 2005	11.18	11.25	10.75	10.95
3189	NYSE	SCHW	Thu, Jan 20, 2005	11.19	11.23	11.14	11.18
3188	NYSE	SCHW	Wed, Jan 19, 2005	11.60	11.60	11.24	11.24
3187	NYSE	SCHW	Tue, Jan 18, 2005	11.11	11.47	11.11	11.39
3186	NYSE	SCHW	Fri, Jan 14, 2005	10.99	11.15	10.96	11.12
3185	NYSE	SCHW	Thu, Jan 13, 2005	11.12	11.23	10.89	10.98
3184	NYSE	SCHW	Wed, Jan 12, 2005	11.15	11.23	11.03	11.23
3183	NYSE	SCHW	Tue, Jan 11, 2005	11.45	11.45	11.02	11.20
3182	NYSE	SCHW	Mon, Jan 10, 2005	11.40	11.55	11.36	11.54
3181	NYSE	SCHW	Fri, Jan 7, 2005	11.55	11.68	11.44	11.47
3180	NYSE	SCHW	Thu, Jan 6, 2005	11.31	11.54	11.31	11.51
3179	NYSE	SCHW	Wed, Jan 5, 2005	11.39	11.50	11.27	11.32
3178	NYSE	SCHW	Tue, Jan 4, 2005	11.70	11.75	11.23	11.39
3177	NYSE	SCHW	Mon, Jan 3, 2005	11.80	11.95	11.65	11.66
3176	NYSE	SCHW	Fri, Dec 31, 2004	11.80	12.12	11.80	11.96
3175	NYSE	SCHW	Thu, Dec 30, 2004	11.80	11.92	11.78	11.80
3174	NYSE	SCHW	Wed, Dec 29, 2004	11.95	11.99	11.74	11.81
3173	NYSE	SCHW	Tue, Dec 28, 2004	12.02	12.10	11.96	11.97
3172	NYSE	SCHW	Mon, Dec 27, 2004	11.94	12.08	11.94	12.01
3171	NYSE	SCHW	Thu, Dec 23, 2004	12.02	12.10	11.95	11.95
3170	NYSE	SCHW	Wed, Dec 22, 2004	11.88	12.16	11.88	12.01
3169	NYSE	SCHW	Tue, Dec 21, 2004	11.69	12.06	11.68	12.03
3168	NYSE	SCHW	Mon, Dec 20, 2004	11.74	11.97	11.62	11.71
3167	NYSE	SCHW	Fri, Dec 17, 2004	11.83	12.03	11.74	11.75
3166	NYSE	SCHW	Thu, Dec 16, 2004	11.90	12.02	11.85	11.93
3165	NYSE	SCHW	Wed, Dec 15, 2004	11.79	11.89	11.72	11.85
3164	NYSE	SCHW	Tue, Dec 14, 2004	11.60	11.77	11.43	11.72
3163	NYSE	SCHW	Mon, Dec 13, 2004	11.28	11.57	11.24	11.50
3162	NYSE	SCHW	Fri, Dec 10, 2004	11.10	11.35	10.95	11.26
3161	NYSE	SCHW	Thu, Dec 9, 2004	10.78	10.99	10.51	10.98
3160	NYSE	SCHW	Wed, Dec 8, 2004	10.85	10.90	10.76	10.77
3159	NYSE	SCHW	Tue, Dec 7, 2004	10.82	10.95	10.77	10.82
3158	NYSE	SCHW	Mon, Dec 6, 2004	10.90	10.90	10.72	10.82
3157	NYSE	SCHW	Fri, Dec 3, 2004	10.92	10.99	10.68	10.90
3156	NYSE	SCHW	Thu, Dec 2, 2004	11.11	11.25	10.95	10.96
3155	NYSE	SCHW	Wed, Dec 1, 2004	10.79	11.13	10.77	11.12
3154	NYSE	SCHW	Tue, Nov 30, 2004	10.85	10.88	10.61	10.79
3153	NYSE	SCHW	Mon, Nov 29, 2004	10.98	11.02	10.71	10.95
3152	NYSE	SCHW	Fri, Nov 26, 2004	10.95	11.00	10.87	10.91
3151	NYSE	SCHW	Wed, Nov 24, 2004	10.70	10.96	10.70	10.94
3150	NYSE	SCHW	Tue, Nov 23, 2004	10.44	10.74	10.40	10.67
3149	NYSE	SCHW	Mon, Nov 22, 2004	10.30	10.32	10.07	10.28
3148	NYSE	SCHW	Fri, Nov 19, 2004	10.68	10.69	10.13	10.29
3147	NYSE	SCHW	Thu, Nov 18, 2004	10.55	10.67	10.50	10.61
3146	NYSE	SCHW	Wed, Nov 17, 2004	10.54	10.71	10.50	10.56
3145	NYSE	SCHW	Tue, Nov 16, 2004	10.52	10.55	10.35	10.45
3144	NYSE	SCHW	Mon, Nov 15, 2004	10.48	10.65	10.43	10.55
3143	NYSE	SCHW	Fri, Nov 12, 2004	10.25	10.45	10.18	10.43
3142	NYSE	SCHW	Thu, Nov 11, 2004	9.98	10.13	9.93	10.12
3141	NYSE	SCHW	Wed, Nov 10, 2004	9.79	10.04	9.76	9.98
3140	NYSE	SCHW	Tue, Nov 9, 2004	9.56	9.79	9.54	9.75
3139	NYSE	SCHW	Mon, Nov 8, 2004	9.67	9.67	9.30	9.63
3138	NYSE	SCHW	Fri, Nov 5, 2004	9.76	9.81	9.60	9.72
3137	NYSE	SCHW	Thu, Nov 4, 2004	9.50	9.65	9.40	9.62
3136	NYSE	SCHW	Wed, Nov 3, 2004	9.80	9.90	9.42	9.50
3135	NYSE	SCHW	Tue, Nov 2, 2004	9.25	9.64	9.25	9.46
3134	NYSE	SCHW	Mon, Nov 1, 2004	9.13	9.33	9.12	9.28
3133	NYSE	SCHW	Fri, Oct 29, 2004	9.12	9.21	9.08	9.15
3132	NYSE	SCHW	Thu, Oct 28, 2004	9.11	9.36	9.04	9.18
3131	NYSE	SCHW	Wed, Oct 27, 2004	8.80	9.17	8.75	9.17
3130	NYSE	SCHW	Tue, Oct 26, 2004	8.80	8.92	8.75	8.86
3129	NYSE	SCHW	Mon, Oct 25, 2004	8.77	8.82	8.72	8.78
3128	NYSE	SCHW	Fri, Oct 22, 2004	9.00	9.00	8.80	8.81
3127	NYSE	SCHW	Thu, Oct 21, 2004	8.85	9.01	8.83	8.99
3126	NYSE	SCHW	Wed, Oct 20, 2004	8.87	8.98	8.74	8.90
3125	NYSE	SCHW	Tue, Oct 19, 2004	8.96	9.18	8.91	8.95
3124	NYSE	SCHW	Mon, Oct 18, 2004	9.00	9.00	8.75	8.88
3123	NYSE	SCHW	Fri, Oct 15, 2004	8.75	9.07	8.49	8.97
3122	NYSE	SCHW	Thu, Oct 14, 2004	8.67	8.70	8.43	8.47
3121	NYSE	SCHW	Wed, Oct 13, 2004	8.90	8.90	8.64	8.65
3120	NYSE	SCHW	Tue, Oct 12, 2004	8.65	8.79	8.60	8.72
3119	NYSE	SCHW	Mon, Oct 11, 2004	8.71	8.79	8.65	8.69
3118	NYSE	SCHW	Fri, Oct 8, 2004	8.73	8.91	8.67	8.70
3117	NYSE	SCHW	Thu, Oct 7, 2004	8.95	8.95	8.85	8.85
3116	NYSE	SCHW	Wed, Oct 6, 2004	9.00	9.04	8.90	8.95
3115	NYSE	SCHW	Tue, Oct 5, 2004	9.01	9.04	8.90	8.96
3114	NYSE	SCHW	Mon, Oct 4, 2004	9.29	9.30	9.00	9.07
3113	NYSE	SCHW	Fri, Oct 1, 2004	9.20	9.29	9.16	9.22
3112	NYSE	SCHW	Thu, Sep 30, 2004	9.16	9.26	9.05	9.19
3111	NYSE	SCHW	Wed, Sep 29, 2004	8.88	9.13	8.72	9.11
3110	NYSE	SCHW	Tue, Sep 28, 2004	8.85	8.95	8.80	8.93
3109	NYSE	SCHW	Mon, Sep 27, 2004	8.94	8.99	8.84	8.85
3108	NYSE	SCHW	Fri, Sep 24, 2004	9.10	9.12	9.00	9.10
3107	NYSE	SCHW	Thu, Sep 23, 2004	8.95	9.07	8.93	9.02
3106	NYSE	SCHW	Wed, Sep 22, 2004	9.20	9.22	8.92	8.95
3105	NYSE	SCHW	Tue, Sep 21, 2004	9.25	9.35	9.20	9.30
3104	NYSE	SCHW	Mon, Sep 20, 2004	9.18	9.24	9.07	9.15
3103	NYSE	SCHW	Fri, Sep 17, 2004	9.54	9.54	9.16	9.24
3102	NYSE	SCHW	Thu, Sep 16, 2004	9.51	9.60	9.45	9.52
3101	NYSE	SCHW	Wed, Sep 15, 2004	9.57	9.64	9.50	9.51
3100	NYSE	SCHW	Tue, Sep 14, 2004	9.79	9.79	9.57	9.64
3099	NYSE	SCHW	Mon, Sep 13, 2004	9.72	9.74	9.62	9.69
3098	NYSE	SCHW	Fri, Sep 10, 2004	9.36	9.67	9.36	9.62
3097	NYSE	SCHW	Thu, Sep 9, 2004	9.51	9.56	9.38	9.39
3096	NYSE	SCHW	Wed, Sep 8, 2004	9.60	9.64	9.48	9.51
3095	NYSE	SCHW	Tue, Sep 7, 2004	9.39	9.67	9.39	9.67
3094	NYSE	SCHW	Fri, Sep 3, 2004	9.48	9.55	9.31	9.35
3093	NYSE	SCHW	Thu, Sep 2, 2004	9.21	9.49	9.21	9.47
3092	NYSE	SCHW	Wed, Sep 1, 2004	9.45	9.54	9.20	9.27
3091	NYSE	SCHW	Tue, Aug 31, 2004	9.47	9.62	9.30	9.45
3090	NYSE	SCHW	Mon, Aug 30, 2004	9.78	9.83	9.46	9.47
3089	NYSE	SCHW	Fri, Aug 27, 2004	10.02	10.07	9.71	9.76
3088	NYSE	SCHW	Thu, Aug 26, 2004	10.03	10.18	9.84	10.02
3087	NYSE	SCHW	Wed, Aug 25, 2004	9.69	10.10	9.69	10.03
3086	NYSE	SCHW	Tue, Aug 24, 2004	9.80	9.84	9.55	9.70
3085	NYSE	SCHW	Mon, Aug 23, 2004	9.93	10.00	9.68	9.70
3084	NYSE	SCHW	Fri, Aug 20, 2004	9.63	9.97	9.58	9.93
3083	NYSE	SCHW	Thu, Aug 19, 2004	9.69	9.69	9.54	9.63
3082	NYSE	SCHW	Wed, Aug 18, 2004	9.43	9.74	9.34	9.68
3081	NYSE	SCHW	Tue, Aug 17, 2004	9.28	9.63	9.24	9.44
3080	NYSE	SCHW	Mon, Aug 16, 2004	8.68	9.12	8.65	9.09
3079	NYSE	SCHW	Fri, Aug 13, 2004	8.70	8.79	8.55	8.60
3078	NYSE	SCHW	Thu, Aug 12, 2004	8.70	8.83	8.59	8.65
3077	NYSE	SCHW	Wed, Aug 11, 2004	8.65	8.80	8.50	8.77
3076	NYSE	SCHW	Tue, Aug 10, 2004	8.54	8.90	8.54	8.81
3075	NYSE	SCHW	Mon, Aug 9, 2004	8.38	8.58	8.35	8.36
3074	NYSE	SCHW	Fri, Aug 6, 2004	8.40	8.55	8.27	8.32
3073	NYSE	SCHW	Thu, Aug 5, 2004	8.77	8.86	8.52	8.53
3072	NYSE	SCHW	Wed, Aug 4, 2004	8.55	8.94	8.49	8.76
3071	NYSE	SCHW	Tue, Aug 3, 2004	8.69	8.87	8.61	8.63
3070	NYSE	SCHW	Mon, Aug 2, 2004	8.56	8.85	8.56	8.73
3069	NYSE	SCHW	Fri, Jul 30, 2004	8.96	9.06	8.72	8.78
3068	NYSE	SCHW	Thu, Jul 29, 2004	8.69	8.98	8.68	8.95
3067	NYSE	SCHW	Wed, Jul 28, 2004	8.71	8.81	8.51	8.63
3066	NYSE	SCHW	Tue, Jul 27, 2004	8.58	8.74	8.50	8.72
3065	NYSE	SCHW	Mon, Jul 26, 2004	8.57	8.64	8.45	8.56
3064	NYSE	SCHW	Fri, Jul 23, 2004	8.75	8.80	8.56	8.57
3063	NYSE	SCHW	Thu, Jul 22, 2004	8.70	8.79	8.57	8.75
3062	NYSE	SCHW	Wed, Jul 21, 2004	8.90	8.99	8.70	8.70
3061	NYSE	SCHW	Tue, Jul 20, 2004	8.55	8.92	8.44	8.85
3060	NYSE	SCHW	Mon, Jul 19, 2004	8.40	8.50	8.25	8.30
3059	NYSE	SCHW	Fri, Jul 16, 2004	8.56	8.56	8.30	8.40
3058	NYSE	SCHW	Thu, Jul 15, 2004	8.54	8.60	8.30	8.45
3057	NYSE	SCHW	Wed, Jul 14, 2004	8.56	8.70	8.40	8.50
3056	NYSE	SCHW	Tue, Jul 13, 2004	8.70	8.78	8.52	8.65
3055	NYSE	SCHW	Mon, Jul 12, 2004	8.76	8.84	8.61	8.73
3054	NYSE	SCHW	Fri, Jul 9, 2004	8.90	8.98	8.60	8.79
3053	NYSE	SCHW	Thu, Jul 8, 2004	8.95	9.04	8.82	8.90
3052	NYSE	SCHW	Wed, Jul 7, 2004	9.03	9.13	8.92	8.94
3051	NYSE	SCHW	Tue, Jul 6, 2004	9.29	9.30	9.09	9.14
3050	NYSE	SCHW	Fri, Jul 2, 2004	9.41	9.43	9.31	9.36
3049	NYSE	SCHW	Thu, Jul 1, 2004	9.56	9.67	9.32	9.39
3048	NYSE	SCHW	Wed, Jun 30, 2004	9.64	9.67	9.53	9.61
3047	NYSE	SCHW	Tue, Jun 29, 2004	9.70	9.77	9.55	9.64
3046	NYSE	SCHW	Mon, Jun 28, 2004	9.90	9.96	9.70	9.74
3045	NYSE	SCHW	Fri, Jun 25, 2004	9.95	10.03	9.80	9.80
3044	NYSE	SCHW	Thu, Jun 24, 2004	9.44	10.03	9.41	9.99
3043	NYSE	SCHW	Wed, Jun 23, 2004	9.34	9.57	9.32	9.49
3042	NYSE	SCHW	Tue, Jun 22, 2004	9.20	9.46	9.15	9.45
3041	NYSE	SCHW	Mon, Jun 21, 2004	9.22	9.33	9.14	9.22
3040	NYSE	SCHW	Fri, Jun 18, 2004	9.06	9.34	9.02	9.26
3039	NYSE	SCHW	Thu, Jun 17, 2004	9.09	9.18	9.02	9.12
3038	NYSE	SCHW	Wed, Jun 16, 2004	9.10	9.33	9.05	9.16
3037	NYSE	SCHW	Tue, Jun 15, 2004	9.06	9.35	8.93	9.13
3036	NYSE	SCHW	Mon, Jun 14, 2004	9.24	9.28	8.99	9.05
3035	NYSE	SCHW	Thu, Jun 10, 2004	9.32	9.35	9.20	9.32
3034	NYSE	SCHW	Wed, Jun 9, 2004	9.37	9.46	9.28	9.31
3033	NYSE	SCHW	Tue, Jun 8, 2004	9.44	9.54	9.31	9.50
3032	NYSE	SCHW	Mon, Jun 7, 2004	9.49	9.52	9.36	9.47
3031	NYSE	SCHW	Fri, Jun 4, 2004	9.29	9.37	9.24	9.32
3030	NYSE	SCHW	Thu, Jun 3, 2004	9.13	9.23	9.12	9.19
3029	NYSE	SCHW	Wed, Jun 2, 2004	9.30	9.37	9.14	9.20
3028	NYSE	SCHW	Tue, Jun 1, 2004	9.69	9.70	9.35	9.45
3027	NYSE	SCHW	Fri, May 28, 2004	9.76	9.89	9.75	9.80
3026	NYSE	SCHW	Thu, May 27, 2004	9.63	9.76	9.50	9.74
3025	NYSE	SCHW	Wed, May 26, 2004	9.27	9.66	9.23	9.59
3024	NYSE	SCHW	Tue, May 25, 2004	9.25	9.30	8.75	9.27
3023	NYSE	SCHW	Mon, May 24, 2004	9.56	9.71	9.48	9.55
3022	NYSE	SCHW	Fri, May 21, 2004	9.65	9.77	9.50	9.54
3021	NYSE	SCHW	Thu, May 20, 2004	9.65	9.70	9.52	9.58
3020	NYSE	SCHW	Wed, May 19, 2004	9.78	9.92	9.60	9.61
3019	NYSE	SCHW	Tue, May 18, 2004	9.60	9.72	9.56	9.59
3018	NYSE	SCHW	Mon, May 17, 2004	9.60	9.67	9.41	9.50
3017	NYSE	SCHW	Fri, May 14, 2004	9.93	10.05	9.65	9.69
3016	NYSE	SCHW	Thu, May 13, 2004	10.07	10.20	9.91	9.97
3015	NYSE	SCHW	Wed, May 12, 2004	10.02	10.21	9.72	10.14
3014	NYSE	SCHW	Tue, May 11, 2004	9.85	10.14	9.85	10.12
3013	NYSE	SCHW	Mon, May 10, 2004	9.84	9.85	9.53	9.79
3012	NYSE	SCHW	Fri, May 7, 2004	10.09	10.21	9.90	9.93
3011	NYSE	SCHW	Thu, May 6, 2004	10.28	10.40	10.03	10.19
3010	NYSE	SCHW	Wed, May 5, 2004	10.48	10.61	10.35	10.35
3009	NYSE	SCHW	Tue, May 4, 2004	10.40	10.60	10.35	10.49
3008	NYSE	SCHW	Mon, May 3, 2004	10.26	10.47	10.20	10.41
3007	NYSE	SCHW	Fri, Apr 30, 2004	10.51	10.54	10.15	10.29
3006	NYSE	SCHW	Thu, Apr 29, 2004	10.50	10.77	10.39	10.47
3005	NYSE	SCHW	Wed, Apr 28, 2004	10.74	10.75	10.43	10.57
3004	NYSE	SCHW	Tue, Apr 27, 2004	10.94	11.08	10.75	10.80
3003	NYSE	SCHW	Mon, Apr 26, 2004	10.94	11.02	10.82	10.88
3002	NYSE	SCHW	Fri, Apr 23, 2004	10.74	11.13	10.74	10.96
3001	NYSE	SCHW	Thu, Apr 22, 2004	10.56	11.09	10.54	11.00
3000	NYSE	SCHW	Wed, Apr 21, 2004	10.70	10.86	10.50	10.61
2999	NYSE	SCHW	Tue, Apr 20, 2004	10.95	10.95	10.46	10.51
2998	NYSE	SCHW	Mon, Apr 19, 2004	10.94	11.01	10.52	10.86
2997	NYSE	SCHW	Fri, Apr 16, 2004	10.77	11.04	10.65	10.99
2996	NYSE	SCHW	Thu, Apr 15, 2004	10.80	10.85	10.37	10.60
2995	NYSE	SCHW	Wed, Apr 14, 2004	10.88	11.07	10.70	10.77
2994	NYSE	SCHW	Tue, Apr 13, 2004	11.56	11.56	10.95	11.04
2993	NYSE	SCHW	Mon, Apr 12, 2004	11.25	11.50	11.10	11.41
2992	NYSE	SCHW	Thu, Apr 8, 2004	11.38	11.42	11.15	11.22
2991	NYSE	SCHW	Wed, Apr 7, 2004	11.31	11.37	11.19	11.28
2990	NYSE	SCHW	Tue, Apr 6, 2004	11.45	11.50	11.33	11.39
2989	NYSE	SCHW	Mon, Apr 5, 2004	11.77	11.80	11.43	11.55
2988	NYSE	SCHW	Fri, Apr 2, 2004	12.00	12.14	11.84	11.93
2987	NYSE	SCHW	Thu, Apr 1, 2004	11.65	11.86	11.56	11.83
2986	NYSE	SCHW	Wed, Mar 31, 2004	11.53	11.65	11.38	11.61
2985	NYSE	SCHW	Tue, Mar 30, 2004	11.57	11.57	11.45	11.57
2984	NYSE	SCHW	Mon, Mar 29, 2004	11.32	11.59	11.23	11.56
2983	NYSE	SCHW	Fri, Mar 26, 2004	10.96	11.35	10.89	11.26
2982	NYSE	SCHW	Thu, Mar 25, 2004	10.82	11.12	10.82	11.06
2981	NYSE	SCHW	Wed, Mar 24, 2004	10.84	10.87	10.63	10.74
2980	NYSE	SCHW	Tue, Mar 23, 2004	11.00	11.05	10.74	10.84
2979	NYSE	SCHW	Mon, Mar 22, 2004	11.30	11.31	10.70	10.93
2978	NYSE	SCHW	Fri, Mar 19, 2004	11.41	11.53	11.19	11.31
2977	NYSE	SCHW	Thu, Mar 18, 2004	11.42	11.50	11.33	11.44
2976	NYSE	SCHW	Wed, Mar 17, 2004	11.23	11.69	11.19	11.52
2975	NYSE	SCHW	Tue, Mar 16, 2004	11.15	11.34	10.95	11.02
2974	NYSE	SCHW	Mon, Mar 15, 2004	11.26	11.34	9.85	11.09
2973	NYSE	SCHW	Fri, Mar 12, 2004	11.28	11.47	11.16	11.39
2972	NYSE	SCHW	Thu, Mar 11, 2004	11.36	11.55	11.08	11.13
2971	NYSE	SCHW	Wed, Mar 10, 2004	11.49	11.56	11.15	11.44
2970	NYSE	SCHW	Tue, Mar 9, 2004	11.92	11.92	11.40	11.49
2969	NYSE	SCHW	Mon, Mar 8, 2004	12.16	12.24	11.91	11.92
2968	NYSE	SCHW	Fri, Mar 5, 2004	12.11	12.48	12.07	12.16
2967	NYSE	SCHW	Thu, Mar 4, 2004	12.09	12.31	12.04	12.18
2966	NYSE	SCHW	Wed, Mar 3, 2004	12.20	12.23	11.99	12.09
2965	NYSE	SCHW	Tue, Mar 2, 2004	12.22	12.49	12.19	12.23
2964	NYSE	SCHW	Mon, Mar 1, 2004	12.32	12.43	12.20	12.32
2963	NYSE	SCHW	Fri, Feb 27, 2004	12.19	12.31	12.12	12.24
2962	NYSE	SCHW	Thu, Feb 26, 2004	12.04	12.22	11.95	12.12
2961	NYSE	SCHW	Wed, Feb 25, 2004	11.96	12.33	11.92	12.20
2960	NYSE	SCHW	Tue, Feb 24, 2004	12.12	12.25	11.96	12.07
2959	NYSE	SCHW	Mon, Feb 23, 2004	12.59	12.59	12.14	12.20
2958	NYSE	SCHW	Fri, Feb 20, 2004	12.80	12.85	12.44	12.59
2957	NYSE	SCHW	Thu, Feb 19, 2004	13.07	13.10	12.60	12.73
2956	NYSE	SCHW	Wed, Feb 18, 2004	13.02	13.11	12.91	13.00
2955	NYSE	SCHW	Tue, Feb 17, 2004	12.60	13.07	12.38	12.94
2954	NYSE	SCHW	Fri, Feb 13, 2004	12.64	12.79	12.55	12.60
2953	NYSE	SCHW	Thu, Feb 12, 2004	12.80	12.80	12.51	12.64
2952	NYSE	SCHW	Wed, Feb 11, 2004	12.36	12.99	12.31	12.80
2951	NYSE	SCHW	Tue, Feb 10, 2004	12.47	12.56	12.20	12.33
2950	NYSE	SCHW	Mon, Feb 9, 2004	12.45	12.62	12.40	12.42
2949	NYSE	SCHW	Fri, Feb 6, 2004	12.20	12.62	12.20	12.49
2948	NYSE	SCHW	Thu, Feb 5, 2004	12.10	12.35	11.99	12.18
2947	NYSE	SCHW	Wed, Feb 4, 2004	12.12	12.18	11.94	12.10
2946	NYSE	SCHW	Tue, Feb 3, 2004	12.43	12.43	12.15	12.24
2945	NYSE	SCHW	Mon, Feb 2, 2004	12.56	12.70	12.35	12.50
2944	NYSE	SCHW	Fri, Jan 30, 2004	12.57	12.70	12.46	12.59
2943	NYSE	SCHW	Thu, Jan 29, 2004	12.64	12.67	12.34	12.60
2942	NYSE	SCHW	Wed, Jan 28, 2004	13.10	13.14	12.46	12.54
2941	NYSE	SCHW	Tue, Jan 27, 2004	13.15	13.21	12.91	12.97
2940	NYSE	SCHW	Mon, Jan 26, 2004	13.27	13.28	12.86	13.15
2939	NYSE	SCHW	Fri, Jan 23, 2004	13.20	13.58	13.18	13.28
2938	NYSE	SCHW	Thu, Jan 22, 2004	13.65	13.75	13.16	13.16
2937	NYSE	SCHW	Wed, Jan 21, 2004	13.62	13.92	13.31	13.75
2936	NYSE	SCHW	Tue, Jan 20, 2004	13.50	13.82	13.35	13.76
2935	NYSE	SCHW	Fri, Jan 16, 2004	13.30	13.50	13.25	13.38
2934	NYSE	SCHW	Thu, Jan 15, 2004	13.00	13.35	12.91	13.23
2933	NYSE	SCHW	Wed, Jan 14, 2004	12.55	12.97	12.55	12.94
2932	NYSE	SCHW	Tue, Jan 13, 2004	12.70	12.89	12.37	12.52
2931	NYSE	SCHW	Mon, Jan 12, 2004	12.34	12.79	12.30	12.72
2930	NYSE	SCHW	Fri, Jan 9, 2004	12.66	12.66	12.25	12.27
2929	NYSE	SCHW	Thu, Jan 8, 2004	12.59	12.74	12.51	12.66
2928	NYSE	SCHW	Wed, Jan 7, 2004	12.20	12.61	12.11	12.59
2927	NYSE	SCHW	Tue, Jan 6, 2004	12.02	12.39	11.95	12.32
2926	NYSE	SCHW	Mon, Jan 5, 2004	11.71	12.11	11.70	12.05
2925	NYSE	SCHW	Fri, Jan 2, 2004	11.84	11.95	11.62	11.68
2924	NYSE	SCHW	Wed, Dec 31, 2003	11.72	11.90	11.67	11.84
2923	NYSE	SCHW	Tue, Dec 30, 2003	11.49	11.80	11.45	11.75
2922	NYSE	SCHW	Mon, Dec 29, 2003	11.39	11.56	11.00	11.54
2921	NYSE	SCHW	Fri, Dec 26, 2003	11.47	11.54	11.33	11.42
2920	NYSE	SCHW	Wed, Dec 24, 2003	11.50	11.62	11.42	11.48
2919	NYSE	SCHW	Tue, Dec 23, 2003	11.45	11.63	11.43	11.61
2918	NYSE	SCHW	Mon, Dec 22, 2003	11.14	11.54	11.13	11.54
2917	NYSE	SCHW	Fri, Dec 19, 2003	11.30	11.33	11.10	11.25
2916	NYSE	SCHW	Thu, Dec 18, 2003	11.07	11.30	11.02	11.30
2915	NYSE	SCHW	Wed, Dec 17, 2003	11.10	11.17	10.95	11.08
2914	NYSE	SCHW	Tue, Dec 16, 2003	10.91	11.16	10.91	11.10
2913	NYSE	SCHW	Mon, Dec 15, 2003	11.20	11.45	10.90	10.90
2912	NYSE	SCHW	Fri, Dec 12, 2003	11.18	11.29	11.06	11.16
2911	NYSE	SCHW	Thu, Dec 11, 2003	10.95	11.10	10.92	11.06
2910	NYSE	SCHW	Wed, Dec 10, 2003	11.03	11.19	10.79	10.92
2909	NYSE	SCHW	Tue, Dec 9, 2003	11.30	11.40	11.10	11.12
2908	NYSE	SCHW	Mon, Dec 8, 2003	11.10	11.32	11.10	11.26
2907	NYSE	SCHW	Fri, Dec 5, 2003	11.25	11.43	11.13	11.17
2906	NYSE	SCHW	Thu, Dec 4, 2003	11.49	11.58	11.31	11.40
2905	NYSE	SCHW	Wed, Dec 3, 2003	11.41	11.59	11.40	11.41
2904	NYSE	SCHW	Tue, Dec 2, 2003	11.53	11.64	11.37	11.41
2903	NYSE	SCHW	Mon, Dec 1, 2003	11.75	11.75	11.59	11.70
2902	NYSE	SCHW	Fri, Nov 28, 2003	11.42	11.69	11.41	11.60
2901	NYSE	SCHW	Wed, Nov 26, 2003	11.17	11.52	11.17	11.51
2900	NYSE	SCHW	Tue, Nov 25, 2003	11.05	11.19	10.94	11.05
2899	NYSE	SCHW	Mon, Nov 24, 2003	11.25	11.38	11.03	11.09
2898	NYSE	SCHW	Fri, Nov 21, 2003	11.33	11.50	11.30	11.40
2897	NYSE	SCHW	Thu, Nov 20, 2003	11.08	11.58	11.08	11.33
2896	NYSE	SCHW	Wed, Nov 19, 2003	11.42	11.42	10.88	11.34
2895	NYSE	SCHW	Tue, Nov 18, 2003	12.00	12.00	11.33	11.42
2894	NYSE	SCHW	Mon, Nov 17, 2003	12.01	12.22	11.45	11.72
2893	NYSE	SCHW	Fri, Nov 14, 2003	13.32	13.32	12.10	12.26
2892	NYSE	SCHW	Thu, Nov 13, 2003	13.24	13.33	13.12	13.32
2891	NYSE	SCHW	Wed, Nov 12, 2003	13.14	13.33	13.14	13.23
2890	NYSE	SCHW	Tue, Nov 11, 2003	13.10	13.23	13.07	13.16
2889	NYSE	SCHW	Mon, Nov 10, 2003	13.24	13.32	13.09	13.18
2888	NYSE	SCHW	Fri, Nov 7, 2003	13.55	13.65	13.23	13.31
2887	NYSE	SCHW	Thu, Nov 6, 2003	13.15	13.42	13.13	13.36
2886	NYSE	SCHW	Wed, Nov 5, 2003	13.34	13.42	13.12	13.24
2885	NYSE	SCHW	Tue, Nov 4, 2003	13.48	13.55	13.30	13.34
2884	NYSE	SCHW	Mon, Nov 3, 2003	13.50	13.59	13.43	13.48
2883	NYSE	SCHW	Fri, Oct 31, 2003	13.66	13.68	13.49	13.56
2882	NYSE	SCHW	Thu, Oct 30, 2003	13.80	13.89	13.52	13.66
2881	NYSE	SCHW	Wed, Oct 29, 2003	13.50	13.73	13.35	13.71
2880	NYSE	SCHW	Tue, Oct 28, 2003	12.98	13.75	12.51	13.75
2879	NYSE	SCHW	Mon, Oct 27, 2003	13.12	13.23	12.91	12.98
2878	NYSE	SCHW	Fri, Oct 24, 2003	13.00	13.03	12.67	12.92
2877	NYSE	SCHW	Thu, Oct 23, 2003	12.85	13.18	12.46	13.10
2876	NYSE	SCHW	Wed, Oct 22, 2003	13.18	13.42	12.88	12.95
2875	NYSE	SCHW	Tue, Oct 21, 2003	13.80	13.80	13.38	13.49
2874	NYSE	SCHW	Mon, Oct 20, 2003	13.50	13.86	13.50	13.80
2873	NYSE	SCHW	Fri, Oct 17, 2003	14.05	14.05	13.50	13.59
2872	NYSE	SCHW	Thu, Oct 16, 2003	13.62	13.96	13.58	13.68
2871	NYSE	SCHW	Wed, Oct 15, 2003	13.97	14.20	13.90	13.98
2870	NYSE	SCHW	Tue, Oct 14, 2003	13.74	13.95	13.53	13.95
2869	NYSE	SCHW	Mon, Oct 13, 2003	13.20	13.56	13.15	13.56
2868	NYSE	SCHW	Fri, Oct 10, 2003	13.35	13.36	13.04	13.08
2867	NYSE	SCHW	Thu, Oct 9, 2003	13.25	13.39	13.18	13.33
2866	NYSE	SCHW	Wed, Oct 8, 2003	13.25	13.27	13.00	13.11
2865	NYSE	SCHW	Tue, Oct 7, 2003	13.00	13.36	12.90	13.29
2864	NYSE	SCHW	Mon, Oct 6, 2003	12.87	13.12	12.83	13.00
2863	NYSE	SCHW	Fri, Oct 3, 2003	12.97	13.00	12.64	12.77
2862	NYSE	SCHW	Thu, Oct 2, 2003	12.44	12.66	12.34	12.62
2861	NYSE	SCHW	Wed, Oct 1, 2003	11.78	12.44	11.78	12.40
2860	NYSE	SCHW	Tue, Sep 30, 2003	11.95	12.09	11.77	11.91
2859	NYSE	SCHW	Mon, Sep 29, 2003	12.29	12.40	11.87	12.07
2858	NYSE	SCHW	Fri, Sep 26, 2003	12.65	12.65	12.26	12.29
2857	NYSE	SCHW	Thu, Sep 25, 2003	12.58	12.75	12.58	12.70
2856	NYSE	SCHW	Wed, Sep 24, 2003	12.73	12.85	12.47	12.48
2855	NYSE	SCHW	Tue, Sep 23, 2003	12.49	12.75	12.37	12.73
2854	NYSE	SCHW	Mon, Sep 22, 2003	12.40	12.49	12.22	12.49
2853	NYSE	SCHW	Fri, Sep 19, 2003	12.75	12.77	12.35	12.55
2852	NYSE	SCHW	Thu, Sep 18, 2003	12.04	12.80	12.01	12.68
2851	NYSE	SCHW	Wed, Sep 17, 2003	12.11	12.20	11.87	11.91
2850	NYSE	SCHW	Tue, Sep 16, 2003	11.50	12.15	11.50	12.10
2849	NYSE	SCHW	Mon, Sep 15, 2003	11.34	11.52	11.29	11.48
2848	NYSE	SCHW	Fri, Sep 12, 2003	11.35	11.49	11.20	11.31
2847	NYSE	SCHW	Thu, Sep 11, 2003	11.13	11.41	11.13	11.34
2846	NYSE	SCHW	Wed, Sep 10, 2003	11.43	11.56	11.13	11.20
2845	NYSE	SCHW	Tue, Sep 9, 2003	11.35	11.64	11.35	11.52
2844	NYSE	SCHW	Mon, Sep 8, 2003	11.13	11.46	11.12	11.39
2843	NYSE	SCHW	Fri, Sep 5, 2003	11.28	11.38	11.00	11.15
2842	NYSE	SCHW	Thu, Sep 4, 2003	11.28	11.49	11.25	11.42
2841	NYSE	SCHW	Wed, Sep 3, 2003	11.29	11.52	11.22	11.35
2840	NYSE	SCHW	Tue, Sep 2, 2003	10.86	11.28	10.73	11.27
2839	NYSE	SCHW	Fri, Aug 29, 2003	10.95	11.03	10.80	10.86
2838	NYSE	SCHW	Thu, Aug 28, 2003	10.80	10.90	10.68	10.86
2837	NYSE	SCHW	Wed, Aug 27, 2003	10.78	10.89	10.75	10.78
2836	NYSE	SCHW	Tue, Aug 26, 2003	10.80	11.00	10.66	10.86
2835	NYSE	SCHW	Mon, Aug 25, 2003	10.95	10.95	10.80	10.85
2834	NYSE	SCHW	Fri, Aug 22, 2003	10.99	11.15	10.86	10.95
2833	NYSE	SCHW	Thu, Aug 21, 2003	11.08	11.15	10.80	10.94
2832	NYSE	SCHW	Wed, Aug 20, 2003	10.83	11.11	10.72	11.08
2831	NYSE	SCHW	Tue, Aug 19, 2003	10.85	10.90	10.70	10.83
2830	NYSE	SCHW	Mon, Aug 18, 2003	10.92	10.93	10.77	10.80
2829	NYSE	SCHW	Fri, Aug 15, 2003	10.90	10.96	10.84	10.90
2828	NYSE	SCHW	Thu, Aug 14, 2003	10.68	11.04	10.58	10.97
2827	NYSE	SCHW	Wed, Aug 13, 2003	10.75	10.82	10.54	10.70
2826	NYSE	SCHW	Tue, Aug 12, 2003	10.27	10.76	10.26	10.75
2825	NYSE	SCHW	Mon, Aug 11, 2003	10.23	10.35	10.13	10.25
2824	NYSE	SCHW	Fri, Aug 8, 2003	10.30	10.35	10.15	10.23
2823	NYSE	SCHW	Thu, Aug 7, 2003	10.05	10.30	10.00	10.26
2822	NYSE	SCHW	Wed, Aug 6, 2003	10.12	10.20	9.97	10.10
2821	NYSE	SCHW	Tue, Aug 5, 2003	10.10	10.43	10.08	10.15
2820	NYSE	SCHW	Mon, Aug 4, 2003	10.05	10.32	9.65	10.30
2819	NYSE	SCHW	Fri, Aug 1, 2003	10.50	10.50	9.99	10.01
2818	NYSE	SCHW	Thu, Jul 31, 2003	10.40	10.72	10.32	10.41
2817	NYSE	SCHW	Wed, Jul 30, 2003	10.50	10.53	10.26	10.26
2816	NYSE	SCHW	Tue, Jul 29, 2003	10.74	10.84	10.46	10.47
2815	NYSE	SCHW	Mon, Jul 28, 2003	11.00	11.00	10.69	10.73
2814	NYSE	SCHW	Fri, Jul 25, 2003	10.95	11.08	10.67	11.00
2813	NYSE	SCHW	Thu, Jul 24, 2003	11.10	11.20	10.85	10.95
2812	NYSE	SCHW	Wed, Jul 23, 2003	11.46	11.46	10.69	10.97
2811	NYSE	SCHW	Tue, Jul 22, 2003	11.35	11.44	10.95	11.30
2810	NYSE	SCHW	Mon, Jul 21, 2003	11.48	11.66	11.20	11.25
2809	NYSE	SCHW	Fri, Jul 18, 2003	11.50	11.60	11.24	11.48
2808	NYSE	SCHW	Thu, Jul 17, 2003	11.53	11.53	11.10	11.21
2807	NYSE	SCHW	Wed, Jul 16, 2003	11.80	12.05	11.51	11.60
2806	NYSE	SCHW	Tue, Jul 15, 2003	11.56	12.09	11.56	11.78
2805	NYSE	SCHW	Mon, Jul 14, 2003	10.99	11.78	10.99	11.55
2804	NYSE	SCHW	Fri, Jul 11, 2003	11.20	11.22	10.89	10.89
2803	NYSE	SCHW	Thu, Jul 10, 2003	11.50	11.57	10.93	11.05
2802	NYSE	SCHW	Wed, Jul 9, 2003	11.65	11.80	11.57	11.72
2801	NYSE	SCHW	Tue, Jul 8, 2003	11.12	11.75	11.12	11.73
2800	NYSE	SCHW	Mon, Jul 7, 2003	10.78	11.31	10.78	11.19
2799	NYSE	SCHW	Thu, Jul 3, 2003	10.73	11.01	10.65	10.75
2798	NYSE	SCHW	Wed, Jul 2, 2003	10.53	10.77	10.48	10.73
2797	NYSE	SCHW	Tue, Jul 1, 2003	10.04	10.49	9.89	10.39
2796	NYSE	SCHW	Mon, Jun 30, 2003	10.36	10.56	10.09	10.09
2795	NYSE	SCHW	Fri, Jun 27, 2003	10.76	10.79	10.30	10.39
2794	NYSE	SCHW	Thu, Jun 26, 2003	10.50	10.81	10.50	10.74
2793	NYSE	SCHW	Wed, Jun 25, 2003	10.66	10.90	10.54	10.55
2792	NYSE	SCHW	Tue, Jun 24, 2003	10.38	10.72	10.36	10.65
2791	NYSE	SCHW	Mon, Jun 23, 2003	10.81	10.81	10.33	10.38
2790	NYSE	SCHW	Fri, Jun 20, 2003	10.85	10.93	10.61	10.83
2789	NYSE	SCHW	Thu, Jun 19, 2003	11.06	11.20	10.63	10.72
2788	NYSE	SCHW	Wed, Jun 18, 2003	11.35	11.38	11.02	11.04
2787	NYSE	SCHW	Tue, Jun 17, 2003	11.35	11.49	11.11	11.34
2786	NYSE	SCHW	Mon, Jun 16, 2003	11.18	11.34	11.07	11.34
2785	NYSE	SCHW	Fri, Jun 13, 2003	11.32	11.64	11.11	11.18
2784	NYSE	SCHW	Thu, Jun 12, 2003	11.38	11.55	11.08	11.29
2783	NYSE	SCHW	Wed, Jun 11, 2003	10.81	11.31	10.72	11.30
2782	NYSE	SCHW	Tue, Jun 10, 2003	10.61	10.91	10.57	10.86
2781	NYSE	SCHW	Mon, Jun 9, 2003	10.80	10.83	10.48	10.61
2780	NYSE	SCHW	Fri, Jun 6, 2003	10.63	11.50	10.60	10.84
2779	NYSE	SCHW	Thu, Jun 5, 2003	10.17	10.44	10.02	10.37
2778	NYSE	SCHW	Wed, Jun 4, 2003	9.90	10.24	9.89	10.18
2777	NYSE	SCHW	Tue, Jun 3, 2003	9.88	10.00	9.71	9.92
2776	NYSE	SCHW	Mon, Jun 2, 2003	9.73	10.08	9.73	9.93
2775	NYSE	SCHW	Fri, May 30, 2003	9.41	9.75	9.41	9.70
2774	NYSE	SCHW	Thu, May 29, 2003	9.44	9.64	9.33	9.50
2773	NYSE	SCHW	Wed, May 28, 2003	9.13	9.46	9.11	9.45
2772	NYSE	SCHW	Tue, May 27, 2003	8.54	9.19	8.50	9.19
2771	NYSE	SCHW	Fri, May 23, 2003	8.52	8.66	8.46	8.58
2770	NYSE	SCHW	Thu, May 22, 2003	8.68	8.72	8.50	8.60
2769	NYSE	SCHW	Wed, May 21, 2003	8.63	8.80	8.57	8.73
2768	NYSE	SCHW	Tue, May 20, 2003	9.02	9.09	8.54	8.63
2767	NYSE	SCHW	Mon, May 19, 2003	9.45	9.49	8.96	9.00
2766	NYSE	SCHW	Fri, May 16, 2003	9.70	9.70	9.44	9.60
2765	NYSE	SCHW	Thu, May 15, 2003	9.13	9.80	9.13	9.77
2764	NYSE	SCHW	Wed, May 14, 2003	9.01	9.22	9.01	9.10
2763	NYSE	SCHW	Tue, May 13, 2003	8.89	9.21	8.89	9.05
2762	NYSE	SCHW	Mon, May 12, 2003	8.78	9.21	8.72	9.05
2761	NYSE	SCHW	Fri, May 9, 2003	8.79	8.99	8.76	8.88
2760	NYSE	SCHW	Thu, May 8, 2003	9.05	9.05	8.60	8.78
2759	NYSE	SCHW	Wed, May 7, 2003	9.00	9.98	8.87	9.05
2758	NYSE	SCHW	Tue, May 6, 2003	9.20	9.38	9.05	9.07
2757	NYSE	SCHW	Mon, May 5, 2003	9.13	9.40	9.07	9.17
2756	NYSE	SCHW	Fri, May 2, 2003	8.50	9.15	8.48	9.15
2755	NYSE	SCHW	Thu, May 1, 2003	8.63	8.71	8.34	8.62
2754	NYSE	SCHW	Wed, Apr 30, 2003	8.77	8.77	8.54	8.63
2753	NYSE	SCHW	Tue, Apr 29, 2003	8.98	9.15	8.72	8.87
2752	NYSE	SCHW	Mon, Apr 28, 2003	8.76	9.00	8.70	8.93
2751	NYSE	SCHW	Fri, Apr 25, 2003	8.95	8.96	8.69	8.75
2750	NYSE	SCHW	Thu, Apr 24, 2003	9.15	9.28	8.78	8.86
2749	NYSE	SCHW	Wed, Apr 23, 2003	9.10	9.39	8.99	9.37
2748	NYSE	SCHW	Tue, Apr 22, 2003	8.58	9.14	8.45	9.12
2747	NYSE	SCHW	Mon, Apr 21, 2003	8.74	8.75	8.52	8.64
2746	NYSE	SCHW	Thu, Apr 17, 2003	8.45	8.65	8.39	8.63
2745	NYSE	SCHW	Wed, Apr 16, 2003	8.70	8.75	8.38	8.39
2744	NYSE	SCHW	Tue, Apr 15, 2003	8.40	8.57	8.21	8.51
2743	NYSE	SCHW	Mon, Apr 14, 2003	7.96	8.50	7.93	8.50
2742	NYSE	SCHW	Fri, Apr 11, 2003	8.10	8.24	7.86	7.97
2741	NYSE	SCHW	Thu, Apr 10, 2003	7.83	8.03	7.76	8.03
2740	NYSE	SCHW	Wed, Apr 9, 2003	8.10	8.24	7.76	7.79
2739	NYSE	SCHW	Tue, Apr 8, 2003	8.24	8.30	7.94	8.01
2738	NYSE	SCHW	Mon, Apr 7, 2003	8.31	8.60	8.21	8.30
2737	NYSE	SCHW	Fri, Apr 4, 2003	7.95	8.07	7.85	8.03
2736	NYSE	SCHW	Thu, Apr 3, 2003	7.98	8.00	7.76	7.92
2735	NYSE	SCHW	Wed, Apr 2, 2003	7.95	8.03	7.78	7.85
2734	NYSE	SCHW	Tue, Apr 1, 2003	7.30	7.66	7.20	7.62
2733	NYSE	SCHW	Mon, Mar 31, 2003	7.25	7.35	7.09	7.22
2732	NYSE	SCHW	Fri, Mar 28, 2003	7.55	7.75	7.46	7.48
2731	NYSE	SCHW	Thu, Mar 27, 2003	7.71	7.85	7.56	7.73
2730	NYSE	SCHW	Wed, Mar 26, 2003	7.58	7.86	7.52	7.71
2729	NYSE	SCHW	Tue, Mar 25, 2003	7.64	7.87	7.61	7.67
2728	NYSE	SCHW	Mon, Mar 24, 2003	7.76	7.85	7.61	7.69
2727	NYSE	SCHW	Fri, Mar 21, 2003	8.10	8.15	7.91	8.09
2726	NYSE	SCHW	Thu, Mar 20, 2003	7.64	8.03	7.45	7.80
2725	NYSE	SCHW	Wed, Mar 19, 2003	7.84	7.89	7.47	7.65
2724	NYSE	SCHW	Tue, Mar 18, 2003	7.70	7.75	7.42	7.73
2723	NYSE	SCHW	Mon, Mar 17, 2003	6.74	7.51	6.63	7.49
2722	NYSE	SCHW	Fri, Mar 14, 2003	7.14	7.15	6.53	6.67
2721	NYSE	SCHW	Thu, Mar 13, 2003	6.88	7.12	6.41	7.12
2720	NYSE	SCHW	Wed, Mar 12, 2003	6.56	6.71	6.25	6.71
2719	NYSE	SCHW	Tue, Mar 11, 2003	6.90	6.95	6.55	6.56
2718	NYSE	SCHW	Mon, Mar 10, 2003	7.14	7.15	6.80	6.85
2717	NYSE	SCHW	Fri, Mar 7, 2003	7.10	7.39	7.03	7.14
2716	NYSE	SCHW	Thu, Mar 6, 2003	7.30	7.44	7.17	7.19
2715	NYSE	SCHW	Wed, Mar 5, 2003	7.34	7.44	7.19	7.40
2714	NYSE	SCHW	Tue, Mar 4, 2003	7.80	7.80	7.27	7.30
2713	NYSE	SCHW	Mon, Mar 3, 2003	7.98	8.04	7.56	7.71
2712	NYSE	SCHW	Fri, Feb 28, 2003	7.82	7.93	7.72	7.90
2711	NYSE	SCHW	Thu, Feb 27, 2003	7.64	7.87	7.55	7.75
2710	NYSE	SCHW	Wed, Feb 26, 2003	7.85	7.85	7.47	7.54
2709	NYSE	SCHW	Tue, Feb 25, 2003	7.52	7.83	7.32	7.76
2708	NYSE	SCHW	Mon, Feb 24, 2003	8.10	8.10	7.61	7.68
2707	NYSE	SCHW	Fri, Feb 21, 2003	7.50	8.18	7.02	8.07
2706	NYSE	SCHW	Thu, Feb 20, 2003	8.23	8.32	7.97	8.01
2705	NYSE	SCHW	Wed, Feb 19, 2003	8.30	8.34	8.12	8.18
2704	NYSE	SCHW	Tue, Feb 18, 2003	8.19	8.60	8.19	8.32
2703	NYSE	SCHW	Fri, Feb 14, 2003	7.76	8.20	7.75	8.19
2702	NYSE	SCHW	Thu, Feb 13, 2003	7.91	7.95	7.65	7.76
2701	NYSE	SCHW	Wed, Feb 12, 2003	8.08	8.17	7.76	7.85
2700	NYSE	SCHW	Tue, Feb 11, 2003	8.41	8.57	8.04	8.14
2699	NYSE	SCHW	Mon, Feb 10, 2003	8.40	8.50	8.18	8.44
2698	NYSE	SCHW	Fri, Feb 7, 2003	8.85	8.89	8.34	8.40
2697	NYSE	SCHW	Thu, Feb 6, 2003	8.88	8.92	8.39	8.75
2696	NYSE	SCHW	Wed, Feb 5, 2003	8.82	9.15	8.69	8.81
2695	NYSE	SCHW	Tue, Feb 4, 2003	9.02	9.04	8.74	8.84
2694	NYSE	SCHW	Mon, Feb 3, 2003	9.22	9.33	9.10	9.27
2693	NYSE	SCHW	Fri, Jan 31, 2003	9.00	9.30	8.99	9.22
2692	NYSE	SCHW	Thu, Jan 30, 2003	9.43	9.51	8.91	9.14
2691	NYSE	SCHW	Wed, Jan 29, 2003	9.50	9.61	9.29	9.53
2690	NYSE	SCHW	Tue, Jan 28, 2003	9.52	9.75	9.40	9.56
2689	NYSE	SCHW	Mon, Jan 27, 2003	9.45	9.62	9.26	9.51
2688	NYSE	SCHW	Fri, Jan 24, 2003	9.62	9.67	9.36	9.48
2687	NYSE	SCHW	Thu, Jan 23, 2003	9.72	9.89	9.44	9.76
2686	NYSE	SCHW	Wed, Jan 22, 2003	10.40	10.40	9.50	9.51
2685	NYSE	SCHW	Tue, Jan 21, 2003	11.60	11.61	10.46	10.48
2684	NYSE	SCHW	Fri, Jan 17, 2003	11.65	11.97	11.50	11.74
2683	NYSE	SCHW	Thu, Jan 16, 2003	12.19	12.45	12.05	12.13
2682	NYSE	SCHW	Wed, Jan 15, 2003	12.45	12.45	12.06	12.15
2681	NYSE	SCHW	Tue, Jan 14, 2003	11.90	12.46	11.80	12.38
2680	NYSE	SCHW	Mon, Jan 13, 2003	12.29	12.43	11.90	11.90
2679	NYSE	SCHW	Fri, Jan 10, 2003	12.09	12.25	11.80	12.19
2678	NYSE	SCHW	Thu, Jan 9, 2003	11.70	12.16	11.69	12.10
2677	NYSE	SCHW	Wed, Jan 8, 2003	11.90	11.91	11.41	11.50
2676	NYSE	SCHW	Tue, Jan 7, 2003	12.25	12.28	12.03	12.05
2675	NYSE	SCHW	Mon, Jan 6, 2003	11.75	12.39	11.75	12.28
2674	NYSE	SCHW	Fri, Jan 3, 2003	11.55	11.79	11.42	11.79
2673	NYSE	SCHW	Thu, Jan 2, 2003	10.93	11.52	10.92	11.48
2672	NYSE	SCHW	Tue, Dec 31, 2002	10.78	11.10	10.66	10.85
2671	NYSE	SCHW	Mon, Dec 30, 2002	10.75	10.89	10.65	10.79
2670	NYSE	SCHW	Fri, Dec 27, 2002	11.13	11.22	10.76	10.78
2669	NYSE	SCHW	Thu, Dec 26, 2002	11.19	11.54	11.17	11.23
2668	NYSE	SCHW	Tue, Dec 24, 2002	11.20	11.45	11.15	11.19
2667	NYSE	SCHW	Mon, Dec 23, 2002	11.15	11.55	11.10	11.50
2666	NYSE	SCHW	Fri, Dec 20, 2002	10.90	11.44	10.89	11.40
2665	NYSE	SCHW	Thu, Dec 19, 2002	10.87	11.36	10.65	10.76
2664	NYSE	SCHW	Wed, Dec 18, 2002	11.33	11.45	11.04	11.11
2663	NYSE	SCHW	Tue, Dec 17, 2002	11.42	11.72	11.32	11.40
2662	NYSE	SCHW	Mon, Dec 16, 2002	11.13	11.42	10.60	11.42
2661	NYSE	SCHW	Fri, Dec 13, 2002	11.03	11.08	10.71	10.71
2660	NYSE	SCHW	Thu, Dec 12, 2002	10.80	11.40	10.80	11.02
2659	NYSE	SCHW	Wed, Dec 11, 2002	10.70	10.88	10.53	10.78
2658	NYSE	SCHW	Tue, Dec 10, 2002	10.39	10.77	10.32	10.73
2657	NYSE	SCHW	Mon, Dec 9, 2002	10.99	10.99	10.35	10.43
2656	NYSE	SCHW	Fri, Dec 6, 2002	10.45	11.24	10.45	10.98
2655	NYSE	SCHW	Thu, Dec 5, 2002	11.10	11.15	10.55	10.68
2654	NYSE	SCHW	Wed, Dec 4, 2002	11.02	11.22	11.00	11.11
2653	NYSE	SCHW	Tue, Dec 3, 2002	11.60	11.63	11.28	11.32
2652	NYSE	SCHW	Mon, Dec 2, 2002	11.47	11.83	11.25	11.64
2651	NYSE	SCHW	Fri, Nov 29, 2002	11.60	11.64	11.46	11.54
2650	NYSE	SCHW	Wed, Nov 27, 2002	11.15	11.58	11.15	11.56
2649	NYSE	SCHW	Tue, Nov 26, 2002	11.65	11.67	11.12	11.13
2648	NYSE	SCHW	Mon, Nov 25, 2002	11.75	12.00	11.63	11.75
2647	NYSE	SCHW	Fri, Nov 22, 2002	11.64	11.79	11.45	11.75
2646	NYSE	SCHW	Thu, Nov 21, 2002	11.50	11.87	11.49	11.64
2645	NYSE	SCHW	Wed, Nov 20, 2002	11.18	11.51	10.97	11.44
2644	NYSE	SCHW	Tue, Nov 19, 2002	11.13	11.18	10.87	11.00
2643	NYSE	SCHW	Mon, Nov 18, 2002	11.26	11.54	11.23	11.30
2642	NYSE	SCHW	Fri, Nov 15, 2002	10.88	11.58	10.73	11.49
2641	NYSE	SCHW	Thu, Nov 14, 2002	10.05	11.00	10.00	10.97
2640	NYSE	SCHW	Wed, Nov 13, 2002	9.70	9.87	9.50	9.63
2639	NYSE	SCHW	Tue, Nov 12, 2002	9.65	9.95	9.45	9.75
2638	NYSE	SCHW	Mon, Nov 11, 2002	9.60	9.66	9.37	9.46
2637	NYSE	SCHW	Fri, Nov 8, 2002	9.78	10.01	9.62	9.71
2636	NYSE	SCHW	Thu, Nov 7, 2002	9.85	9.90	9.66	9.82
2635	NYSE	SCHW	Wed, Nov 6, 2002	9.82	10.00	9.67	9.99
2634	NYSE	SCHW	Tue, Nov 5, 2002	9.13	9.73	9.13	9.71
2633	NYSE	SCHW	Mon, Nov 4, 2002	9.75	9.90	9.58	9.58
2632	NYSE	SCHW	Fri, Nov 1, 2002	9.12	9.66	8.95	9.60
2631	NYSE	SCHW	Thu, Oct 31, 2002	9.40	9.50	9.15	9.18
2630	NYSE	SCHW	Wed, Oct 30, 2002	9.50	9.50	9.15	9.48
2629	NYSE	SCHW	Tue, Oct 29, 2002	9.37	9.53	9.03	9.30
2628	NYSE	SCHW	Mon, Oct 28, 2002	9.70	9.87	9.44	9.57
2627	NYSE	SCHW	Fri, Oct 25, 2002	9.23	9.57	9.21	9.55
2626	NYSE	SCHW	Thu, Oct 24, 2002	9.35	9.54	9.20	9.25
2625	NYSE	SCHW	Wed, Oct 23, 2002	9.19	9.36	8.93	9.32
2624	NYSE	SCHW	Tue, Oct 22, 2002	9.47	9.47	8.82	9.19
2623	NYSE	SCHW	Mon, Oct 21, 2002	9.13	9.49	8.95	9.46
2622	NYSE	SCHW	Fri, Oct 18, 2002	9.40	9.41	9.10	9.18
2621	NYSE	SCHW	Thu, Oct 17, 2002	9.26	9.60	9.26	9.45
2620	NYSE	SCHW	Wed, Oct 16, 2002	9.60	9.61	8.76	8.93
2619	NYSE	SCHW	Tue, Oct 15, 2002	9.60	9.85	9.52	9.79
2618	NYSE	SCHW	Mon, Oct 14, 2002	8.80	9.07	8.50	8.87
2617	NYSE	SCHW	Fri, Oct 11, 2002	8.20	8.85	8.13	8.85
2616	NYSE	SCHW	Thu, Oct 10, 2002	7.75	8.18	7.72	7.99
2615	NYSE	SCHW	Wed, Oct 9, 2002	7.83	8.00	7.58	7.86
2614	NYSE	SCHW	Tue, Oct 8, 2002	7.40	8.12	7.34	7.87
2613	NYSE	SCHW	Mon, Oct 7, 2002	7.82	7.90	7.22	7.26
2612	NYSE	SCHW	Fri, Oct 4, 2002	8.22	8.22	7.56	7.83
2611	NYSE	SCHW	Thu, Oct 3, 2002	8.67	8.81	8.20	8.22
2610	NYSE	SCHW	Wed, Oct 2, 2002	9.06	9.14	8.65	8.82
2609	NYSE	SCHW	Tue, Oct 1, 2002	8.88	9.14	8.60	8.98
2608	NYSE	SCHW	Mon, Sep 30, 2002	8.70	9.00	8.34	8.70
2607	NYSE	SCHW	Fri, Sep 27, 2002	9.48	9.60	8.95	8.95
2606	NYSE	SCHW	Thu, Sep 26, 2002	9.18	9.59	9.08	9.48
2605	NYSE	SCHW	Wed, Sep 25, 2002	8.90	9.45	8.73	9.00
2604	NYSE	SCHW	Tue, Sep 24, 2002	8.75	9.04	8.50	8.65
2603	NYSE	SCHW	Mon, Sep 23, 2002	8.93	9.00	8.57	9.00
2602	NYSE	SCHW	Fri, Sep 20, 2002	8.65	9.18	8.51	9.05
2601	NYSE	SCHW	Thu, Sep 19, 2002	8.82	8.93	8.57	8.65
2600	NYSE	SCHW	Wed, Sep 18, 2002	9.00	9.44	8.88	9.07
2599	NYSE	SCHW	Tue, Sep 17, 2002	9.99	10.02	9.15	9.17
2598	NYSE	SCHW	Mon, Sep 16, 2002	9.92	10.01	9.60	9.77
2597	NYSE	SCHW	Fri, Sep 13, 2002	9.40	10.01	9.31	10.01
2596	NYSE	SCHW	Thu, Sep 12, 2002	9.86	10.00	9.36	9.45
2595	NYSE	SCHW	Wed, Sep 11, 2002	10.55	10.55	10.00	10.02
2594	NYSE	SCHW	Tue, Sep 10, 2002	10.00	10.28	9.85	10.08
2593	NYSE	SCHW	Mon, Sep 9, 2002	9.15	10.10	9.09	9.80
2592	NYSE	SCHW	Fri, Sep 6, 2002	9.05	9.70	9.04	9.32
2591	NYSE	SCHW	Thu, Sep 5, 2002	9.20	9.20	8.77	8.96
2590	NYSE	SCHW	Wed, Sep 4, 2002	8.75	9.28	8.60	9.28
2589	NYSE	SCHW	Tue, Sep 3, 2002	8.90	9.15	8.52	8.57
2588	NYSE	SCHW	Fri, Aug 30, 2002	9.07	9.56	9.00	9.18
2587	NYSE	SCHW	Thu, Aug 29, 2002	8.73	9.40	8.70	9.17
2586	NYSE	SCHW	Wed, Aug 28, 2002	9.45	9.45	8.88	9.06
2585	NYSE	SCHW	Tue, Aug 27, 2002	9.74	9.78	9.25	9.45
2584	NYSE	SCHW	Mon, Aug 26, 2002	9.48	9.80	9.21	9.59
2583	NYSE	SCHW	Fri, Aug 23, 2002	9.67	9.85	9.39	9.48
2582	NYSE	SCHW	Thu, Aug 22, 2002	9.48	10.00	9.42	9.91
2581	NYSE	SCHW	Wed, Aug 21, 2002	9.30	9.60	8.91	9.55
2580	NYSE	SCHW	Tue, Aug 20, 2002	9.30	9.50	9.16	9.25
2579	NYSE	SCHW	Mon, Aug 19, 2002	8.97	9.61	8.85	9.54
2578	NYSE	SCHW	Fri, Aug 16, 2002	8.80	9.00	8.71	8.95
2577	NYSE	SCHW	Thu, Aug 15, 2002	8.85	9.04	8.70	8.89
2576	NYSE	SCHW	Wed, Aug 14, 2002	8.59	8.98	8.22	8.89
2575	NYSE	SCHW	Tue, Aug 13, 2002	8.31	8.95	8.18	8.59
2574	NYSE	SCHW	Mon, Aug 12, 2002	8.30	8.56	8.18	8.46
2573	NYSE	SCHW	Fri, Aug 9, 2002	8.16	8.70	8.10	8.57
2572	NYSE	SCHW	Thu, Aug 8, 2002	7.94	8.49	7.83	8.26
2571	NYSE	SCHW	Wed, Aug 7, 2002	7.77	7.91	7.51	7.83
2570	NYSE	SCHW	Tue, Aug 6, 2002	7.94	8.08	7.65	7.67
2569	NYSE	SCHW	Mon, Aug 5, 2002	8.20	8.22	7.68	7.76
2568	NYSE	SCHW	Fri, Aug 2, 2002	8.45	8.45	8.02	8.26
2567	NYSE	SCHW	Thu, Aug 1, 2002	8.95	8.95	8.15	8.31
2566	NYSE	SCHW	Wed, Jul 31, 2002	9.33	9.33	8.55	8.95
2565	NYSE	SCHW	Tue, Jul 30, 2002	9.65	9.70	9.12	9.33
2564	NYSE	SCHW	Mon, Jul 29, 2002	9.26	9.76	8.90	9.75
2563	NYSE	SCHW	Fri, Jul 26, 2002	8.90	9.06	8.75	8.97
2562	NYSE	SCHW	Thu, Jul 25, 2002	9.25	9.70	8.68	9.00
2561	NYSE	SCHW	Wed, Jul 24, 2002	8.77	9.40	8.05	9.40
2560	NYSE	SCHW	Tue, Jul 23, 2002	9.58	9.58	8.77	8.77
2559	NYSE	SCHW	Mon, Jul 22, 2002	10.00	10.20	9.54	9.60
2558	NYSE	SCHW	Fri, Jul 19, 2002	10.30	10.40	10.04	10.29
2557	NYSE	SCHW	Thu, Jul 18, 2002	10.45	10.68	10.26	10.40
2556	NYSE	SCHW	Wed, Jul 17, 2002	10.61	11.00	10.25	10.55
2555	NYSE	SCHW	Tue, Jul 16, 2002	10.50	10.75	10.23	10.47
2554	NYSE	SCHW	Mon, Jul 15, 2002	10.50	10.91	10.16	10.78
2553	NYSE	SCHW	Fri, Jul 12, 2002	10.52	10.85	10.45	10.70
2552	NYSE	SCHW	Thu, Jul 11, 2002	10.20	10.80	10.03	10.62
2551	NYSE	SCHW	Wed, Jul 10, 2002	10.80	10.89	10.30	10.35
2550	NYSE	SCHW	Tue, Jul 9, 2002	11.05	11.19	10.57	10.70
2549	NYSE	SCHW	Mon, Jul 8, 2002	11.60	11.89	11.10	11.20
2548	NYSE	SCHW	Fri, Jul 5, 2002	11.00	11.65	10.95	11.53
2547	NYSE	SCHW	Wed, Jul 3, 2002	10.71	10.90	10.26	10.80
2546	NYSE	SCHW	Tue, Jul 2, 2002	11.00	11.16	10.71	10.71
2545	NYSE	SCHW	Mon, Jul 1, 2002	11.28	11.65	11.00	11.00
2544	NYSE	SCHW	Fri, Jun 28, 2002	11.63	12.01	11.20	11.20
2543	NYSE	SCHW	Thu, Jun 27, 2002	11.80	11.85	11.17	11.75
2542	NYSE	SCHW	Wed, Jun 26, 2002	11.06	11.45	10.94	11.30
2541	NYSE	SCHW	Tue, Jun 25, 2002	11.90	12.55	11.25	11.30
2540	NYSE	SCHW	Mon, Jun 24, 2002	11.44	12.00	10.99	11.67
2539	NYSE	SCHW	Fri, Jun 21, 2002	11.30	12.05	11.30	11.43
2538	NYSE	SCHW	Thu, Jun 20, 2002	12.00	12.14	11.76	11.86
2537	NYSE	SCHW	Wed, Jun 19, 2002	12.25	12.33	11.90	12.00
2536	NYSE	SCHW	Tue, Jun 18, 2002	12.25	12.50	12.03	12.40
2535	NYSE	SCHW	Mon, Jun 17, 2002	11.30	12.23	11.30	12.18
2534	NYSE	SCHW	Fri, Jun 14, 2002	10.90	11.31	10.65	11.25
2533	NYSE	SCHW	Thu, Jun 13, 2002	11.30	11.90	11.08	11.15
2532	NYSE	SCHW	Wed, Jun 12, 2002	12.01	12.01	11.12	11.54
2531	NYSE	SCHW	Tue, Jun 11, 2002	12.65	12.79	11.99	12.01
2530	NYSE	SCHW	Mon, Jun 10, 2002	12.50	12.86	12.32	12.74
2529	NYSE	SCHW	Fri, Jun 7, 2002	11.95	12.51	11.82	12.50
2528	NYSE	SCHW	Thu, Jun 6, 2002	12.40	12.42	12.14	12.35
2527	NYSE	SCHW	Wed, Jun 5, 2002	11.58	12.48	11.58	12.38
2526	NYSE	SCHW	Tue, Jun 4, 2002	11.50	11.89	11.34	11.65
2525	NYSE	SCHW	Mon, Jun 3, 2002	12.12	12.19	11.60	11.61
2524	NYSE	SCHW	Fri, May 31, 2002	12.50	12.51	12.05	12.09
2523	NYSE	SCHW	Thu, May 30, 2002	12.11	12.14	11.65	11.82
2522	NYSE	SCHW	Wed, May 29, 2002	12.22	12.44	12.10	12.15
2521	NYSE	SCHW	Tue, May 28, 2002	12.89	12.90	12.20	12.27
2520	NYSE	SCHW	Fri, May 24, 2002	12.09	12.09	11.91	11.99
2519	NYSE	SCHW	Thu, May 23, 2002	11.80	12.13	11.75	12.09
2518	NYSE	SCHW	Wed, May 22, 2002	11.87	12.00	11.60	11.85
2517	NYSE	SCHW	Tue, May 21, 2002	12.35	12.45	11.78	11.90
2516	NYSE	SCHW	Mon, May 20, 2002	12.52	12.52	12.04	12.12
2515	NYSE	SCHW	Fri, May 17, 2002	12.38	12.61	12.30	12.58
2514	NYSE	SCHW	Thu, May 16, 2002	12.29	12.42	12.15	12.28
2513	NYSE	SCHW	Wed, May 15, 2002	12.03	12.48	11.80	12.19
2512	NYSE	SCHW	Tue, May 14, 2002	11.85	12.13	11.77	12.07
2511	NYSE	SCHW	Mon, May 13, 2002	10.90	11.60	10.70	11.46
2510	NYSE	SCHW	Fri, May 10, 2002	11.05	11.19	10.81	10.95
2509	NYSE	SCHW	Thu, May 9, 2002	11.00	11.25	10.90	11.10
2508	NYSE	SCHW	Wed, May 8, 2002	10.70	11.34	10.53	11.25
2507	NYSE	SCHW	Tue, May 7, 2002	9.98	10.17	9.60	9.85
2506	NYSE	SCHW	Mon, May 6, 2002	10.50	10.58	9.89	10.02
2505	NYSE	SCHW	Fri, May 3, 2002	11.00	11.01	10.60	10.70
2504	NYSE	SCHW	Thu, May 2, 2002	11.50	11.50	10.94	11.15
2503	NYSE	SCHW	Wed, May 1, 2002	11.39	11.56	11.05	11.50
2502	NYSE	SCHW	Tue, Apr 30, 2002	11.15	11.42	11.02	11.39
2501	NYSE	SCHW	Mon, Apr 29, 2002	11.02	11.36	10.92	11.05
2500	NYSE	SCHW	Fri, Apr 26, 2002	11.15	11.33	10.92	11.01
2499	NYSE	SCHW	Thu, Apr 25, 2002	11.10	11.43	11.00	11.36
2498	NYSE	SCHW	Wed, Apr 24, 2002	11.75	11.82	11.30	11.35
2497	NYSE	SCHW	Tue, Apr 23, 2002	12.03	12.08	11.65	11.70
2496	NYSE	SCHW	Mon, Apr 22, 2002	12.35	12.36	12.00	12.05
2495	NYSE	SCHW	Fri, Apr 19, 2002	12.50	12.70	12.39	12.52
2494	NYSE	SCHW	Thu, Apr 18, 2002	13.02	13.08	12.39	12.50
2493	NYSE	SCHW	Wed, Apr 17, 2002	13.06	13.19	12.95	13.04
2492	NYSE	SCHW	Tue, Apr 16, 2002	12.75	13.19	12.61	13.07
2491	NYSE	SCHW	Mon, Apr 15, 2002	12.57	12.70	12.45	12.58
2490	NYSE	SCHW	Fri, Apr 12, 2002	12.22	12.55	12.20	12.50
2489	NYSE	SCHW	Thu, Apr 11, 2002	12.62	12.63	12.06	12.15
2488	NYSE	SCHW	Wed, Apr 10, 2002	12.35	12.65	12.28	12.65
2487	NYSE	SCHW	Tue, Apr 9, 2002	12.64	12.72	12.15	12.28
2486	NYSE	SCHW	Mon, Apr 8, 2002	12.10	12.69	12.10	12.55
2485	NYSE	SCHW	Fri, Apr 5, 2002	12.40	12.75	12.27	12.35
2484	NYSE	SCHW	Thu, Apr 4, 2002	12.55	12.56	12.16	12.28
2483	NYSE	SCHW	Wed, Apr 3, 2002	12.75	12.75	12.35	12.40
2482	NYSE	SCHW	Tue, Apr 2, 2002	12.71	12.79	12.52	12.65
2481	NYSE	SCHW	Mon, Apr 1, 2002	12.77	13.09	12.70	13.00
2480	NYSE	SCHW	Thu, Mar 28, 2002	12.85	13.19	12.74	13.09
2479	NYSE	SCHW	Wed, Mar 27, 2002	13.07	13.24	12.93	13.11
2478	NYSE	SCHW	Tue, Mar 26, 2002	13.00	13.38	12.85	13.06
2477	NYSE	SCHW	Mon, Mar 25, 2002	13.42	13.55	13.09	13.12
2476	NYSE	SCHW	Fri, Mar 22, 2002	13.85	13.85	13.40	13.53
2475	NYSE	SCHW	Thu, Mar 21, 2002	13.90	13.99	13.38	13.81
2474	NYSE	SCHW	Wed, Mar 20, 2002	14.44	14.44	13.81	13.81
2473	NYSE	SCHW	Tue, Mar 19, 2002	14.57	14.77	14.31	14.49
2472	NYSE	SCHW	Mon, Mar 18, 2002	14.30	14.57	14.20	14.56
2471	NYSE	SCHW	Fri, Mar 15, 2002	14.15	14.35	14.02	14.16
2470	NYSE	SCHW	Thu, Mar 14, 2002	14.50	14.57	14.14	14.52
2469	NYSE	SCHW	Wed, Mar 13, 2002	15.07	15.07	14.61	14.80
2468	NYSE	SCHW	Tue, Mar 12, 2002	15.25	15.40	14.95	15.25
2467	NYSE	SCHW	Mon, Mar 11, 2002	15.50	15.80	15.39	15.62
2466	NYSE	SCHW	Fri, Mar 8, 2002	15.60	15.73	15.37	15.55
2465	NYSE	SCHW	Thu, Mar 7, 2002	15.59	15.60	15.10	15.30
2464	NYSE	SCHW	Wed, Mar 6, 2002	15.02	15.33	14.90	15.30
2463	NYSE	SCHW	Tue, Mar 5, 2002	14.65	15.29	14.50	15.26
2462	NYSE	SCHW	Mon, Mar 4, 2002	13.79	14.74	13.76	14.65
2461	NYSE	SCHW	Fri, Mar 1, 2002	13.06	13.70	12.90	13.70
2460	NYSE	SCHW	Thu, Feb 28, 2002	13.10	13.49	13.00	13.04
2459	NYSE	SCHW	Wed, Feb 27, 2002	13.20	13.58	13.01	13.11
2458	NYSE	SCHW	Tue, Feb 26, 2002	13.25	13.43	12.75	13.19
2457	NYSE	SCHW	Mon, Feb 25, 2002	12.25	13.35	12.25	13.35
2456	NYSE	SCHW	Fri, Feb 22, 2002	13.40	13.70	12.73	13.20
2455	NYSE	SCHW	Thu, Feb 21, 2002	13.80	14.20	13.32	13.50
2454	NYSE	SCHW	Wed, Feb 20, 2002	13.38	13.95	12.50	13.95
2453	NYSE	SCHW	Tue, Feb 19, 2002	14.01	14.01	13.04	13.19
2452	NYSE	SCHW	Fri, Feb 15, 2002	14.93	14.93	13.95	14.00
2451	NYSE	SCHW	Thu, Feb 14, 2002	14.98	14.99	14.52	14.99
2450	NYSE	SCHW	Wed, Feb 13, 2002	14.37	14.85	14.21	14.82
2449	NYSE	SCHW	Tue, Feb 12, 2002	14.39	14.43	14.03	14.15
2448	NYSE	SCHW	Mon, Feb 11, 2002	14.30	14.48	14.05	14.45
2447	NYSE	SCHW	Fri, Feb 8, 2002	13.90	14.40	13.86	14.15
2446	NYSE	SCHW	Thu, Feb 7, 2002	13.74	14.35	13.43	13.82
2445	NYSE	SCHW	Wed, Feb 6, 2002	13.38	13.85	13.00	13.85
2444	NYSE	SCHW	Tue, Feb 5, 2002	13.40	13.79	13.00	13.41
2443	NYSE	SCHW	Mon, Feb 4, 2002	13.90	14.09	13.18	13.30
2442	NYSE	SCHW	Fri, Feb 1, 2002	14.10	14.45	13.84	14.19
2441	NYSE	SCHW	Thu, Jan 31, 2002	13.80	14.42	13.56	14.37
2440	NYSE	SCHW	Wed, Jan 30, 2002	13.50	13.56	12.65	13.55
2439	NYSE	SCHW	Tue, Jan 29, 2002	14.37	14.45	12.90	13.00
2438	NYSE	SCHW	Mon, Jan 28, 2002	14.33	14.70	14.11	14.28
2437	NYSE	SCHW	Fri, Jan 25, 2002	14.00	14.50	13.86	14.30
2436	NYSE	SCHW	Thu, Jan 24, 2002	14.10	14.73	13.85	13.86
2435	NYSE	SCHW	Wed, Jan 23, 2002	14.22	14.35	13.67	13.85
2434	NYSE	SCHW	Tue, Jan 22, 2002	15.18	15.21	13.98	14.12
2433	NYSE	SCHW	Fri, Jan 18, 2002	15.15	15.26	14.80	14.87
2432	NYSE	SCHW	Thu, Jan 17, 2002	15.30	15.55	15.25	15.52
2431	NYSE	SCHW	Wed, Jan 16, 2002	15.85	15.89	15.01	15.03
2430	NYSE	SCHW	Tue, Jan 15, 2002	16.00	16.25	15.79	16.01
2429	NYSE	SCHW	Mon, Jan 14, 2002	16.65	16.75	15.80	16.02
2428	NYSE	SCHW	Fri, Jan 11, 2002	16.85	16.99	16.75	16.95
2427	NYSE	SCHW	Thu, Jan 10, 2002	17.00	17.30	16.47	16.64
2426	NYSE	SCHW	Wed, Jan 9, 2002	17.04	17.68	17.02	17.22
2425	NYSE	SCHW	Tue, Jan 8, 2002	17.25	17.41	16.90	17.04
2424	NYSE	SCHW	Mon, Jan 7, 2002	17.98	18.09	17.02	17.34
2423	NYSE	SCHW	Fri, Jan 4, 2002	17.70	19.00	17.55	18.09
2422	NYSE	SCHW	Thu, Jan 3, 2002	15.70	16.99	15.62	16.85
2421	NYSE	SCHW	Wed, Jan 2, 2002	15.42	15.56	15.10	15.56
2420	NYSE	SCHW	Mon, Dec 31, 2001	15.35	15.84	15.25	15.47
2419	NYSE	SCHW	Fri, Dec 28, 2001	15.88	15.92	15.51	15.74
2418	NYSE	SCHW	Thu, Dec 27, 2001	15.38	15.96	15.38	15.75
2417	NYSE	SCHW	Wed, Dec 26, 2001	15.30	15.72	15.27	15.46
2416	NYSE	SCHW	Mon, Dec 24, 2001	15.30	15.49	15.30	15.37
2415	NYSE	SCHW	Fri, Dec 21, 2001	15.64	15.65	15.35	15.55
2414	NYSE	SCHW	Thu, Dec 20, 2001	15.75	16.10	15.30	15.30
2413	NYSE	SCHW	Wed, Dec 19, 2001	14.71	15.85	14.71	15.77
2412	NYSE	SCHW	Tue, Dec 18, 2001	15.32	15.47	15.06	15.30
2411	NYSE	SCHW	Mon, Dec 17, 2001	15.26	15.51	15.05	15.20
2410	NYSE	SCHW	Fri, Dec 14, 2001	15.75	16.10	15.44	15.59
2409	NYSE	SCHW	Thu, Dec 13, 2001	15.40	16.30	15.06	15.66
2408	NYSE	SCHW	Wed, Dec 12, 2001	15.95	15.95	15.02	15.40
2407	NYSE	SCHW	Tue, Dec 11, 2001	15.56	16.03	15.46	15.85
2406	NYSE	SCHW	Mon, Dec 10, 2001	15.40	15.70	15.25	15.56
2405	NYSE	SCHW	Fri, Dec 7, 2001	15.60	16.12	15.54	15.62
2404	NYSE	SCHW	Thu, Dec 6, 2001	15.35	15.90	15.30	15.84
2403	NYSE	SCHW	Wed, Dec 5, 2001	14.29	15.75	14.26	15.49
2402	NYSE	SCHW	Tue, Dec 4, 2001	14.10	14.35	13.90	14.35
2401	NYSE	SCHW	Mon, Dec 3, 2001	14.20	14.21	13.66	13.86
2400	NYSE	SCHW	Fri, Nov 30, 2001	14.45	14.68	14.21	14.36
2399	NYSE	SCHW	Thu, Nov 29, 2001	14.25	15.51	14.08	14.38
2398	NYSE	SCHW	Wed, Nov 28, 2001	15.20	15.20	14.33	14.40
2397	NYSE	SCHW	Tue, Nov 27, 2001	14.95	15.41	14.81	15.20
2396	NYSE	SCHW	Mon, Nov 26, 2001	14.38	15.09	14.38	15.01
2395	NYSE	SCHW	Fri, Nov 23, 2001	14.15	14.48	14.11	14.48
2394	NYSE	SCHW	Wed, Nov 21, 2001	14.49	14.49	13.87	14.10
2393	NYSE	SCHW	Tue, Nov 20, 2001	14.93	14.93	14.40	14.50
2392	NYSE	SCHW	Mon, Nov 19, 2001	14.75	15.13	14.60	14.93
2391	NYSE	SCHW	Fri, Nov 16, 2001	14.80	14.80	14.30	14.50
2390	NYSE	SCHW	Thu, Nov 15, 2001	15.10	15.45	14.85	15.10
2389	NYSE	SCHW	Wed, Nov 14, 2001	16.00	16.20	15.20	15.56
2388	NYSE	SCHW	Tue, Nov 13, 2001	15.65	15.96	15.30	15.83
2387	NYSE	SCHW	Mon, Nov 12, 2001	15.00	15.00	14.40	14.82
2386	NYSE	SCHW	Fri, Nov 9, 2001	14.85	15.22	14.60	15.12
2385	NYSE	SCHW	Thu, Nov 8, 2001	15.35	16.15	14.66	14.75
2384	NYSE	SCHW	Wed, Nov 7, 2001	14.50	15.49	14.45	15.35
2383	NYSE	SCHW	Tue, Nov 6, 2001	13.80	14.34	13.60	14.30
2382	NYSE	SCHW	Mon, Nov 5, 2001	13.43	14.04	13.35	13.90
2381	NYSE	SCHW	Fri, Nov 2, 2001	12.90	13.50	12.85	13.33
2380	NYSE	SCHW	Thu, Nov 1, 2001	12.95	13.40	12.60	13.22
2379	NYSE	SCHW	Wed, Oct 31, 2001	12.80	13.53	12.80	12.88
2378	NYSE	SCHW	Tue, Oct 30, 2001	12.90	13.10	12.59	12.81
2377	NYSE	SCHW	Mon, Oct 29, 2001	13.61	13.78	13.10	13.25
2376	NYSE	SCHW	Fri, Oct 26, 2001	13.39	14.17	13.30	13.90
2375	NYSE	SCHW	Thu, Oct 25, 2001	12.70	13.70	12.52	13.49
2374	NYSE	SCHW	Wed, Oct 24, 2001	13.52	13.54	12.72	12.96
2373	NYSE	SCHW	Tue, Oct 23, 2001	13.86	14.30	13.52	13.62
2372	NYSE	SCHW	Mon, Oct 22, 2001	12.50	13.95	12.21	13.86
2371	NYSE	SCHW	Fri, Oct 19, 2001	12.60	12.95	12.50	12.77
2370	NYSE	SCHW	Thu, Oct 18, 2001	12.25	12.91	12.25	12.51
2369	NYSE	SCHW	Wed, Oct 17, 2001	13.00	13.30	12.21	12.25
2368	NYSE	SCHW	Tue, Oct 16, 2001	11.20	12.25	11.18	12.10
2367	NYSE	SCHW	Mon, Oct 15, 2001	11.05	11.19	10.84	11.00
2366	NYSE	SCHW	Fri, Oct 12, 2001	10.80	11.35	10.67	11.20
2365	NYSE	SCHW	Thu, Oct 11, 2001	11.33	11.95	11.33	11.63
2364	NYSE	SCHW	Wed, Oct 10, 2001	10.58	11.04	10.38	10.99
2363	NYSE	SCHW	Tue, Oct 9, 2001	10.55	10.89	10.53	10.59
2362	NYSE	SCHW	Mon, Oct 8, 2001	10.95	11.05	10.60	11.00
2361	NYSE	SCHW	Fri, Oct 5, 2001	11.36	11.45	10.73	11.00
2360	NYSE	SCHW	Thu, Oct 4, 2001	11.15	11.72	11.10	11.36
2359	NYSE	SCHW	Wed, Oct 3, 2001	11.08	11.29	10.90	11.15
2358	NYSE	SCHW	Tue, Oct 2, 2001	10.87	11.38	10.57	11.38
2357	NYSE	SCHW	Mon, Oct 1, 2001	11.10	11.16	10.46	10.87
2356	NYSE	SCHW	Fri, Sep 28, 2001	10.65	11.50	10.50	11.50
2355	NYSE	SCHW	Thu, Sep 27, 2001	10.00	10.65	9.95	10.65
2354	NYSE	SCHW	Wed, Sep 26, 2001	10.45	10.59	9.70	10.10
2353	NYSE	SCHW	Tue, Sep 25, 2001	10.40	10.67	9.95	10.27
2352	NYSE	SCHW	Mon, Sep 24, 2001	9.90	10.48	9.75	10.20
2351	NYSE	SCHW	Fri, Sep 21, 2001	8.30	9.60	8.13	9.50
2350	NYSE	SCHW	Thu, Sep 20, 2001	9.05	9.31	8.81	8.94
2349	NYSE	SCHW	Wed, Sep 19, 2001	9.99	10.17	8.98	9.45
2348	NYSE	SCHW	Tue, Sep 18, 2001	10.01	10.41	10.00	10.01
2347	NYSE	SCHW	Mon, Sep 17, 2001	10.75	10.89	9.91	10.07
2346	NYSE	SCHW	Mon, Sep 10, 2001	11.55	12.18	11.44	11.77
2345	NYSE	SCHW	Fri, Sep 7, 2001	12.00	12.18	11.59	11.87
2344	NYSE	SCHW	Thu, Sep 6, 2001	12.15	12.20	11.30	12.03
2343	NYSE	SCHW	Wed, Sep 5, 2001	12.35	12.61	12.12	12.38
2342	NYSE	SCHW	Tue, Sep 4, 2001	12.46	13.00	12.17	12.35
2341	NYSE	SCHW	Fri, Aug 31, 2001	12.00	12.56	11.97	12.46
2340	NYSE	SCHW	Thu, Aug 30, 2001	12.20	12.20	11.75	12.05
2339	NYSE	SCHW	Wed, Aug 29, 2001	12.41	12.55	12.12	12.20
2338	NYSE	SCHW	Tue, Aug 28, 2001	12.76	12.90	12.30	12.31
2337	NYSE	SCHW	Mon, Aug 27, 2001	13.42	13.42	12.90	13.01
2336	NYSE	SCHW	Fri, Aug 24, 2001	12.60	13.49	12.60	13.39
2335	NYSE	SCHW	Thu, Aug 23, 2001	12.51	12.92	12.51	12.67
2334	NYSE	SCHW	Wed, Aug 22, 2001	12.76	12.90	12.54	12.79
2333	NYSE	SCHW	Tue, Aug 21, 2001	12.70	13.31	12.51	12.52
2332	NYSE	SCHW	Mon, Aug 20, 2001	12.70	12.74	12.40	12.54
2331	NYSE	SCHW	Fri, Aug 17, 2001	12.70	12.88	12.35	12.75
2330	NYSE	SCHW	Thu, Aug 16, 2001	13.10	13.10	12.23	12.87
2329	NYSE	SCHW	Wed, Aug 15, 2001	13.38	13.70	13.19	13.37
2328	NYSE	SCHW	Tue, Aug 14, 2001	13.35	13.60	13.18	13.28
2327	NYSE	SCHW	Mon, Aug 13, 2001	13.51	13.58	12.96	13.28
2326	NYSE	SCHW	Fri, Aug 10, 2001	13.80	13.97	13.64	13.83
2325	NYSE	SCHW	Thu, Aug 9, 2001	14.06	14.09	13.76	14.01
2324	NYSE	SCHW	Wed, Aug 8, 2001	14.40	14.40	13.97	14.06
2323	NYSE	SCHW	Tue, Aug 7, 2001	14.70	14.75	14.37	14.49
2322	NYSE	SCHW	Mon, Aug 6, 2001	15.15	15.17	14.90	15.00
2321	NYSE	SCHW	Fri, Aug 3, 2001	15.26	15.28	15.03	15.22
2320	NYSE	SCHW	Thu, Aug 2, 2001	15.45	15.62	15.05	15.26
2319	NYSE	SCHW	Wed, Aug 1, 2001	14.99	15.40	14.75	15.25
2318	NYSE	SCHW	Tue, Jul 31, 2001	14.70	15.18	14.70	14.99
2317	NYSE	SCHW	Mon, Jul 30, 2001	15.10	15.10	14.60	14.82
2316	NYSE	SCHW	Fri, Jul 27, 2001	14.98	15.36	14.92	15.14
2315	NYSE	SCHW	Thu, Jul 26, 2001	14.59	15.10	14.45	14.89
2314	NYSE	SCHW	Wed, Jul 25, 2001	14.75	14.90	14.44	14.60
2313	NYSE	SCHW	Tue, Jul 24, 2001	14.56	14.80	14.34	14.60
2312	NYSE	SCHW	Mon, Jul 23, 2001	15.20	15.41	14.85	14.86
2311	NYSE	SCHW	Fri, Jul 20, 2001	15.00	15.47	15.00	15.19
2310	NYSE	SCHW	Thu, Jul 19, 2001	15.25	15.59	15.12	15.36
2309	NYSE	SCHW	Wed, Jul 18, 2001	15.05	15.16	14.80	15.02
2308	NYSE	SCHW	Tue, Jul 17, 2001	14.70	15.50	14.45	15.49
2307	NYSE	SCHW	Mon, Jul 16, 2001	15.20	15.20	14.44	14.45
2306	NYSE	SCHW	Fri, Jul 13, 2001	14.95	15.30	14.52	15.23
2305	NYSE	SCHW	Thu, Jul 12, 2001	14.30	15.22	14.30	15.02
2304	NYSE	SCHW	Wed, Jul 11, 2001	14.75	14.75	13.97	14.14
2303	NYSE	SCHW	Tue, Jul 10, 2001	15.13	15.35	14.90	14.94
2302	NYSE	SCHW	Mon, Jul 9, 2001	15.20	15.40	15.13	15.20
2301	NYSE	SCHW	Fri, Jul 6, 2001	15.70	15.80	15.06	15.08
2300	NYSE	SCHW	Thu, Jul 5, 2001	15.95	16.18	15.59	15.94
2299	NYSE	SCHW	Tue, Jul 3, 2001	16.00	16.11	15.76	15.90
2298	NYSE	SCHW	Mon, Jul 2, 2001	15.50	16.15	15.50	16.00
2297	NYSE	SCHW	Fri, Jun 29, 2001	16.45	16.74	15.30	15.75
2296	NYSE	SCHW	Thu, Jun 28, 2001	16.18	16.80	16.18	16.45
2295	NYSE	SCHW	Wed, Jun 27, 2001	15.90	16.74	15.84	16.06
2294	NYSE	SCHW	Tue, Jun 26, 2001	15.01	16.25	14.94	16.01
2293	NYSE	SCHW	Mon, Jun 25, 2001	15.60	15.75	15.16	15.40
2292	NYSE	SCHW	Fri, Jun 22, 2001	15.50	15.60	15.17	15.60
2291	NYSE	SCHW	Thu, Jun 21, 2001	15.18	15.94	15.16	15.53
2290	NYSE	SCHW	Wed, Jun 20, 2001	15.22	15.40	14.99	15.16
2289	NYSE	SCHW	Tue, Jun 19, 2001	15.55	15.84	15.30	15.47
2288	NYSE	SCHW	Mon, Jun 18, 2001	15.85	15.85	15.18	15.22
2287	NYSE	SCHW	Fri, Jun 15, 2001	15.65	15.81	15.21	15.67
2286	NYSE	SCHW	Thu, Jun 14, 2001	16.70	16.70	15.92	16.03
2285	NYSE	SCHW	Wed, Jun 13, 2001	18.05	18.37	17.30	17.35
2284	NYSE	SCHW	Tue, Jun 12, 2001	17.70	18.23	17.12	18.19
2283	NYSE	SCHW	Mon, Jun 11, 2001	18.15	18.30	17.60	17.71
2282	NYSE	SCHW	Fri, Jun 8, 2001	18.74	18.74	18.11	18.20
2281	NYSE	SCHW	Thu, Jun 7, 2001	18.94	18.98	18.18	18.50
2280	NYSE	SCHW	Wed, Jun 6, 2001	19.20	19.40	18.52	18.64
2279	NYSE	SCHW	Tue, Jun 5, 2001	18.53	19.61	18.49	19.43
2278	NYSE	SCHW	Mon, Jun 4, 2001	18.70	18.70	18.12	18.45
2277	NYSE	SCHW	Fri, Jun 1, 2001	18.75	18.98	18.32	18.39
2276	NYSE	SCHW	Thu, May 31, 2001	18.55	19.05	18.28	18.80
2275	NYSE	SCHW	Wed, May 30, 2001	19.55	19.80	18.56	18.65
2274	NYSE	SCHW	Tue, May 29, 2001	20.45	20.83	19.50	19.76
2273	NYSE	SCHW	Fri, May 25, 2001	20.90	21.01	20.73	20.80
2272	NYSE	SCHW	Thu, May 24, 2001	20.90	21.00	20.41	20.90
2271	NYSE	SCHW	Wed, May 23, 2001	21.12	21.13	20.63	20.68
2270	NYSE	SCHW	Tue, May 22, 2001	21.10	21.60	21.00	21.18
2269	NYSE	SCHW	Mon, May 21, 2001	19.60	20.93	19.25	20.75
2268	NYSE	SCHW	Fri, May 18, 2001	20.02	20.02	19.16	19.45
2267	NYSE	SCHW	Thu, May 17, 2001	20.10	20.49	19.98	20.02
2266	NYSE	SCHW	Wed, May 16, 2001	19.60	20.25	18.76	20.25
2265	NYSE	SCHW	Tue, May 15, 2001	19.55	19.80	18.73	19.60
2264	NYSE	SCHW	Mon, May 14, 2001	20.00	20.10	19.22	19.60
2263	NYSE	SCHW	Fri, May 11, 2001	20.10	20.63	19.65	19.76
2262	NYSE	SCHW	Thu, May 10, 2001	20.01	20.26	19.78	20.05
2261	NYSE	SCHW	Wed, May 9, 2001	20.08	20.08	19.43	19.66
2260	NYSE	SCHW	Tue, May 8, 2001	20.27	20.49	20.01	20.08
2259	NYSE	SCHW	Mon, May 7, 2001	20.50	20.75	20.14	20.27
2258	NYSE	SCHW	Fri, May 4, 2001	19.75	20.70	19.52	20.68
2257	NYSE	SCHW	Thu, May 3, 2001	20.30	20.30	19.85	19.98
2256	NYSE	SCHW	Wed, May 2, 2001	19.70	21.20	19.70	21.10
2255	NYSE	SCHW	Tue, May 1, 2001	19.10	19.95	18.80	19.95
2254	NYSE	SCHW	Mon, Apr 30, 2001	20.80	20.80	19.60	19.80
2253	NYSE	SCHW	Fri, Apr 27, 2001	20.25	21.08	19.97	20.23
2252	NYSE	SCHW	Thu, Apr 26, 2001	19.13	20.35	19.00	19.38
2251	NYSE	SCHW	Wed, Apr 25, 2001	19.14	19.34	18.61	19.13
2250	NYSE	SCHW	Tue, Apr 24, 2001	19.38	19.68	18.89	19.14
2249	NYSE	SCHW	Mon, Apr 23, 2001	20.10	20.10	18.65	18.90
2248	NYSE	SCHW	Fri, Apr 20, 2001	20.69	20.69	20.00	20.09
2247	NYSE	SCHW	Thu, Apr 19, 2001	21.07	21.08	20.10	20.68
2246	NYSE	SCHW	Wed, Apr 18, 2001	19.00	23.18	18.95	21.00
2245	NYSE	SCHW	Tue, Apr 17, 2001	17.35	18.48	17.29	18.13
2244	NYSE	SCHW	Mon, Apr 16, 2001	17.80	18.30	17.71	18.00
2243	NYSE	SCHW	Thu, Apr 12, 2001	17.21	18.70	16.80	18.64
2242	NYSE	SCHW	Wed, Apr 11, 2001	18.00	18.00	17.05	17.20
2241	NYSE	SCHW	Tue, Apr 10, 2001	14.92	16.50	14.92	16.42
2240	NYSE	SCHW	Mon, Apr 9, 2001	15.10	15.36	14.55	14.92
2239	NYSE	SCHW	Fri, Apr 6, 2001	15.30	15.30	14.77	15.10
2238	NYSE	SCHW	Thu, Apr 5, 2001	14.50	15.68	14.41	15.54
2237	NYSE	SCHW	Wed, Apr 4, 2001	13.95	14.11	13.14	13.51
2236	NYSE	SCHW	Tue, Apr 3, 2001	15.00	15.50	13.90	14.27
2235	NYSE	SCHW	Mon, Apr 2, 2001	15.56	15.91	14.97	15.00
2234	NYSE	SCHW	Fri, Mar 30, 2001	15.60	15.63	15.00	15.42
2233	NYSE	SCHW	Thu, Mar 29, 2001	15.75	16.05	15.22	15.29
2232	NYSE	SCHW	Wed, Mar 28, 2001	16.20	16.20	15.75	15.83
2231	NYSE	SCHW	Tue, Mar 27, 2001	16.30	16.47	15.76	16.41
2230	NYSE	SCHW	Mon, Mar 26, 2001	16.31	16.50	16.05	16.15
2229	NYSE	SCHW	Fri, Mar 23, 2001	15.28	16.13	14.95	16.00
2228	NYSE	SCHW	Thu, Mar 22, 2001	15.30	15.50	14.50	15.20
2227	NYSE	SCHW	Wed, Mar 21, 2001	16.60	17.12	15.35	15.90
2226	NYSE	SCHW	Tue, Mar 20, 2001	17.45	18.30	16.79	17.00
2225	NYSE	SCHW	Mon, Mar 19, 2001	16.64	17.75	16.28	17.55
2224	NYSE	SCHW	Fri, Mar 16, 2001	16.40	17.38	16.40	16.49
2223	NYSE	SCHW	Thu, Mar 15, 2001	17.04	17.90	16.64	17.90
2222	NYSE	SCHW	Wed, Mar 14, 2001	16.25	17.82	16.20	17.04
2221	NYSE	SCHW	Tue, Mar 13, 2001	17.00	18.62	17.00	17.98
2220	NYSE	SCHW	Mon, Mar 12, 2001	17.80	17.80	16.00	16.90
2219	NYSE	SCHW	Fri, Mar 9, 2001	19.10	19.25	18.00	18.24
2218	NYSE	SCHW	Thu, Mar 8, 2001	20.39	20.79	19.30	19.60
2217	NYSE	SCHW	Wed, Mar 7, 2001	20.37	20.55	19.76	20.39
2216	NYSE	SCHW	Tue, Mar 6, 2001	19.90	21.00	19.89	20.35
2215	NYSE	SCHW	Mon, Mar 5, 2001	20.78	20.95	19.48	19.89
2214	NYSE	SCHW	Fri, Mar 2, 2001	19.50	20.70	19.17	20.00
2213	NYSE	SCHW	Thu, Mar 1, 2001	19.55	20.50	18.75	20.50
2212	NYSE	SCHW	Wed, Feb 28, 2001	21.40	21.45	19.86	20.90
2211	NYSE	SCHW	Tue, Feb 27, 2001	21.20	22.15	20.51	21.95
2210	NYSE	SCHW	Mon, Feb 26, 2001	20.42	20.85	19.15	20.75
2209	NYSE	SCHW	Fri, Feb 23, 2001	21.10	21.10	19.50	20.32
2208	NYSE	SCHW	Thu, Feb 22, 2001	21.50	22.20	20.87	21.65
2207	NYSE	SCHW	Wed, Feb 21, 2001	21.30	22.17	21.20	21.23
2206	NYSE	SCHW	Tue, Feb 20, 2001	23.00	23.00	21.44	21.85
2205	NYSE	SCHW	Fri, Feb 16, 2001	23.40	23.97	22.85	22.99
2204	NYSE	SCHW	Thu, Feb 15, 2001	23.90	24.70	22.50	24.40
2203	NYSE	SCHW	Wed, Feb 14, 2001	25.35	25.35	24.40	24.76
2202	NYSE	SCHW	Tue, Feb 13, 2001	25.02	26.00	25.02	25.65
2201	NYSE	SCHW	Mon, Feb 12, 2001	24.95	25.40	24.40	25.40
2200	NYSE	SCHW	Fri, Feb 9, 2001	25.50	25.50	24.25	24.50
2199	NYSE	SCHW	Thu, Feb 8, 2001	24.25	25.36	24.18	24.97
2198	NYSE	SCHW	Wed, Feb 7, 2001	25.62	25.77	23.00	23.99
2197	NYSE	SCHW	Tue, Feb 6, 2001	26.15	26.20	25.41	25.64
2196	NYSE	SCHW	Mon, Feb 5, 2001	26.26	26.60	25.00	25.99
2195	NYSE	SCHW	Fri, Feb 2, 2001	27.25	27.45	26.35	26.65
2194	NYSE	SCHW	Thu, Feb 1, 2001	26.65	27.33	26.41	27.24
2193	NYSE	SCHW	Wed, Jan 31, 2001	26.50	26.95	25.80	26.41
2192	NYSE	SCHW	Tue, Jan 30, 2001	28.51	28.61	26.80	27.29
2191	NYSE	SCHW	Mon, Jan 29, 2001	28.00	28.60	28.00	28.58
2190	NYSE	SCHW	Fri, Jan 26, 2001	27.63	28.38	27.63	27.88
2189	NYSE	SCHW	Thu, Jan 25, 2001	28.88	29.25	28.44	28.88
2188	NYSE	SCHW	Wed, Jan 24, 2001	28.00	28.94	27.69	28.19
2187	NYSE	SCHW	Tue, Jan 23, 2001	28.50	28.94	27.56	27.69
2186	NYSE	SCHW	Mon, Jan 22, 2001	28.44	28.94	28.19	28.50
2185	NYSE	SCHW	Fri, Jan 19, 2001	27.00	28.56	26.88	28.31
2184	NYSE	SCHW	Thu, Jan 18, 2001	28.25	28.25	27.00	27.38
2183	NYSE	SCHW	Wed, Jan 17, 2001	28.75	29.31	28.19	28.25
2182	NYSE	SCHW	Tue, Jan 16, 2001	28.00	29.31	27.69	28.00
2181	NYSE	SCHW	Fri, Jan 12, 2001	29.25	29.44	28.38	28.50
2180	NYSE	SCHW	Thu, Jan 11, 2001	27.44	29.94	27.38	29.31
2179	NYSE	SCHW	Wed, Jan 10, 2001	27.50	27.75	26.56	27.31
2178	NYSE	SCHW	Tue, Jan 9, 2001	28.19	28.25	27.56	27.56
2177	NYSE	SCHW	Mon, Jan 8, 2001	29.00	29.75	27.75	28.94
2176	NYSE	SCHW	Fri, Jan 5, 2001	30.13	30.63	29.19	29.63
2175	NYSE	SCHW	Thu, Jan 4, 2001	31.75	32.44	29.75	30.00
2174	NYSE	SCHW	Wed, Jan 3, 2001	26.00	33.00	25.19	32.88
2173	NYSE	SCHW	Tue, Jan 2, 2001	28.44	28.81	25.75	26.06
2172	NYSE	SCHW	Fri, Dec 29, 2000	29.00	29.81	27.94	28.38
2171	NYSE	SCHW	Thu, Dec 28, 2000	28.94	29.63	28.69	29.25
2170	NYSE	SCHW	Wed, Dec 27, 2000	29.25	29.25	28.31	28.75
2169	NYSE	SCHW	Tue, Dec 26, 2000	28.25	29.31	28.06	29.25
2168	NYSE	SCHW	Fri, Dec 22, 2000	27.38	28.94	27.13	28.56
2167	NYSE	SCHW	Thu, Dec 21, 2000	28.00	28.75	27.13	27.81
2166	NYSE	SCHW	Wed, Dec 20, 2000	29.00	29.50	27.94	28.13
2165	NYSE	SCHW	Tue, Dec 19, 2000	29.94	31.50	29.44	29.69
2164	NYSE	SCHW	Mon, Dec 18, 2000	29.75	30.94	29.56	29.94
2163	NYSE	SCHW	Fri, Dec 15, 2000	28.75	29.19	27.88	28.75
2162	NYSE	SCHW	Thu, Dec 14, 2000	30.00	30.25	29.13	29.56
2161	NYSE	SCHW	Wed, Dec 13, 2000	30.38	31.00	27.94	30.13
2160	NYSE	SCHW	Tue, Dec 12, 2000	32.31	32.31	30.19	30.69
2159	NYSE	SCHW	Mon, Dec 11, 2000	29.38	32.81	29.38	32.25
2158	NYSE	SCHW	Fri, Dec 8, 2000	29.50	31.75	29.50	30.69
2157	NYSE	SCHW	Thu, Dec 7, 2000	28.94	29.69	28.44	28.56
2156	NYSE	SCHW	Wed, Dec 6, 2000	28.81	31.13	28.50	29.19
2155	NYSE	SCHW	Tue, Dec 5, 2000	26.44	30.88	26.31	29.75
2154	NYSE	SCHW	Mon, Dec 4, 2000	26.75	26.75	25.69	26.06
2153	NYSE	SCHW	Fri, Dec 1, 2000	27.50	28.44	27.00	27.31
2152	NYSE	SCHW	Thu, Nov 30, 2000	28.25	28.31	26.63	27.69
2151	NYSE	SCHW	Wed, Nov 29, 2000	28.06	29.25	27.75	28.88
2150	NYSE	SCHW	Tue, Nov 28, 2000	28.31	28.88	27.69	27.69
2149	NYSE	SCHW	Mon, Nov 27, 2000	27.25	28.38	27.00	28.13
2148	NYSE	SCHW	Fri, Nov 24, 2000	27.25	28.56	26.81	27.94
2147	NYSE	SCHW	Wed, Nov 22, 2000	28.00	28.00	26.00	26.31
2146	NYSE	SCHW	Tue, Nov 21, 2000	28.38	28.94	27.13	28.38
2145	NYSE	SCHW	Mon, Nov 20, 2000	29.56	29.56	27.75	28.31
2144	NYSE	SCHW	Fri, Nov 17, 2000	30.88	31.13	28.94	29.50
2143	NYSE	SCHW	Thu, Nov 16, 2000	31.50	31.88	30.81	31.13
2142	NYSE	SCHW	Wed, Nov 15, 2000	30.94	32.13	30.38	31.63
2141	NYSE	SCHW	Tue, Nov 14, 2000	31.44	31.88	30.94	30.94
2140	NYSE	SCHW	Mon, Nov 13, 2000	31.25	31.50	29.75	30.94
2139	NYSE	SCHW	Fri, Nov 10, 2000	33.19	33.50	31.56	31.69
2138	NYSE	SCHW	Thu, Nov 9, 2000	34.19	34.75	33.13	34.31
2137	NYSE	SCHW	Wed, Nov 8, 2000	35.25	35.25	33.94	34.44
2136	NYSE	SCHW	Tue, Nov 7, 2000	35.63	35.81	35.13	35.38
2135	NYSE	SCHW	Mon, Nov 6, 2000	35.13	35.50	34.75	35.38
2134	NYSE	SCHW	Fri, Nov 3, 2000	34.56	35.63	34.38	34.88
2133	NYSE	SCHW	Thu, Nov 2, 2000	34.81	35.88	34.50	35.13
2132	NYSE	SCHW	Wed, Nov 1, 2000	34.75	34.88	34.00	34.75
2131	NYSE	SCHW	Tue, Oct 31, 2000	33.94	35.38	32.88	35.13
2130	NYSE	SCHW	Mon, Oct 30, 2000	31.56	33.75	31.50	33.56
2129	NYSE	SCHW	Fri, Oct 27, 2000	30.88	32.31	30.88	31.31
2128	NYSE	SCHW	Thu, Oct 26, 2000	31.31	31.53	29.94	30.88
2127	NYSE	SCHW	Wed, Oct 25, 2000	31.19	32.31	31.00	31.06
2126	NYSE	SCHW	Tue, Oct 24, 2000	31.56	33.00	31.00	31.44
2125	NYSE	SCHW	Mon, Oct 23, 2000	32.50	32.50	31.06	31.13
2124	NYSE	SCHW	Fri, Oct 20, 2000	30.13	32.50	30.13	31.50
2123	NYSE	SCHW	Thu, Oct 19, 2000	30.00	31.25	29.75	31.00
2122	NYSE	SCHW	Wed, Oct 18, 2000	28.25	30.00	27.81	29.06
2121	NYSE	SCHW	Tue, Oct 17, 2000	31.00	31.00	28.75	30.63
2120	NYSE	SCHW	Mon, Oct 16, 2000	31.13	31.94	30.38	31.50
2119	NYSE	SCHW	Fri, Oct 13, 2000	27.06	32.25	27.06	31.38
2118	NYSE	SCHW	Thu, Oct 12, 2000	29.00	29.00	27.00	27.13
2117	NYSE	SCHW	Wed, Oct 11, 2000	29.00	29.56	27.00	28.81
2116	NYSE	SCHW	Tue, Oct 10, 2000	31.88	31.88	28.56	29.31
2115	NYSE	SCHW	Mon, Oct 9, 2000	31.00	31.13	29.13	29.13
2114	NYSE	SCHW	Fri, Oct 6, 2000	34.88	34.88	30.56	31.00
2113	NYSE	SCHW	Thu, Oct 5, 2000	33.63	34.94	33.56	34.38
2112	NYSE	SCHW	Wed, Oct 4, 2000	32.38	33.94	31.75	33.63
2111	NYSE	SCHW	Tue, Oct 3, 2000	34.38	34.69	33.50	33.56
2110	NYSE	SCHW	Mon, Oct 2, 2000	35.63	35.63	34.00	35.00
2109	NYSE	SCHW	Fri, Sep 29, 2000	34.63	36.13	34.13	35.47
2108	NYSE	SCHW	Thu, Sep 28, 2000	33.50	35.31	33.38	35.00
2107	NYSE	SCHW	Wed, Sep 27, 2000	33.56	33.88	32.75	33.00
2106	NYSE	SCHW	Tue, Sep 26, 2000	33.75	33.94	32.19	33.00
2105	NYSE	SCHW	Mon, Sep 25, 2000	34.44	34.75	33.56	34.00
2104	NYSE	SCHW	Fri, Sep 22, 2000	32.06	35.00	31.56	35.00
2103	NYSE	SCHW	Thu, Sep 21, 2000	32.38	32.69	30.00	30.00
2102	NYSE	SCHW	Wed, Sep 20, 2000	33.06	33.75	32.31	33.11
2101	NYSE	SCHW	Tue, Sep 19, 2000	32.50	34.06	32.19	33.44
2100	NYSE	SCHW	Mon, Sep 18, 2000	35.50	35.69	31.31	32.25
2099	NYSE	SCHW	Fri, Sep 15, 2000	36.81	36.94	35.00	35.25
2098	NYSE	SCHW	Thu, Sep 14, 2000	37.19	37.75	35.75	37.00
2097	NYSE	SCHW	Wed, Sep 13, 2000	37.81	37.81	36.31	37.50
2096	NYSE	SCHW	Tue, Sep 12, 2000	38.00	38.00	37.25	37.50
2095	NYSE	SCHW	Mon, Sep 11, 2000	37.63	38.63	37.50	38.00
2094	NYSE	SCHW	Fri, Sep 8, 2000	37.81	38.44	37.19	37.56
2093	NYSE	SCHW	Thu, Sep 7, 2000	39.00	39.50	38.19	38.25
2092	NYSE	SCHW	Wed, Sep 6, 2000	38.81	39.31	38.56	38.88
2091	NYSE	SCHW	Tue, Sep 5, 2000	38.19	38.31	37.63	38.00
2090	NYSE	SCHW	Fri, Sep 1, 2000	38.50	38.94	37.00	37.00
2089	NYSE	SCHW	Thu, Aug 31, 2000	37.06	38.69	37.00	38.44
2088	NYSE	SCHW	Wed, Aug 30, 2000	37.88	38.81	37.19	37.38
2087	NYSE	SCHW	Tue, Aug 29, 2000	36.69	38.13	36.19	37.75
2086	NYSE	SCHW	Mon, Aug 28, 2000	36.06	37.00	36.06	36.63
2085	NYSE	SCHW	Fri, Aug 25, 2000	36.69	36.81	35.75	35.88
2084	NYSE	SCHW	Thu, Aug 24, 2000	37.25	37.44	36.50	37.00
2083	NYSE	SCHW	Wed, Aug 23, 2000	37.69	38.06	36.69	37.00
2082	NYSE	SCHW	Tue, Aug 22, 2000	38.69	38.69	37.38	37.88
2081	NYSE	SCHW	Mon, Aug 21, 2000	38.69	38.69	37.50	38.06
2080	NYSE	SCHW	Fri, Aug 18, 2000	38.50	39.19	37.31	37.31
2079	NYSE	SCHW	Thu, Aug 17, 2000	38.00	39.25	37.88	39.25
2078	NYSE	SCHW	Wed, Aug 16, 2000	38.44	39.38	36.94	37.50
2077	NYSE	SCHW	Tue, Aug 15, 2000	39.88	39.88	37.38	37.75
2076	NYSE	SCHW	Mon, Aug 14, 2000	39.13	40.44	38.38	40.00
2075	NYSE	SCHW	Fri, Aug 11, 2000	38.13	39.81	37.56	39.00
2074	NYSE	SCHW	Thu, Aug 10, 2000	38.25	39.19	36.81	37.06
2073	NYSE	SCHW	Wed, Aug 9, 2000	38.00	39.00	37.25	38.50
2072	NYSE	SCHW	Tue, Aug 8, 2000	38.44	38.56	37.75	38.31
2071	NYSE	SCHW	Mon, Aug 7, 2000	38.00	38.50	37.25	38.38
2070	NYSE	SCHW	Fri, Aug 4, 2000	37.13	39.13	36.56	38.50
2069	NYSE	SCHW	Thu, Aug 3, 2000	36.56	37.00	36.06	36.31
2068	NYSE	SCHW	Wed, Aug 2, 2000	36.69	37.69	36.13	37.25
2067	NYSE	SCHW	Tue, Aug 1, 2000	36.25	38.00	35.75	37.94
2066	NYSE	SCHW	Mon, Jul 31, 2000	35.13	36.63	34.63	36.13
2065	NYSE	SCHW	Fri, Jul 28, 2000	36.38	36.63	34.00	34.00
2064	NYSE	SCHW	Thu, Jul 27, 2000	36.50	37.19	35.13	36.50
2063	NYSE	SCHW	Wed, Jul 26, 2000	36.69	36.94	36.13	36.44
2062	NYSE	SCHW	Tue, Jul 25, 2000	36.94	37.56	36.13	37.31
2061	NYSE	SCHW	Mon, Jul 24, 2000	36.94	38.38	36.25	36.31
2060	NYSE	SCHW	Fri, Jul 21, 2000	37.75	37.75	36.38	37.13
2059	NYSE	SCHW	Thu, Jul 20, 2000	36.50	37.81	35.69	37.75
2058	NYSE	SCHW	Wed, Jul 19, 2000	37.88	38.00	35.63	36.38
2057	NYSE	SCHW	Tue, Jul 18, 2000	37.00	38.88	35.13	38.25
2056	NYSE	SCHW	Mon, Jul 17, 2000	39.31	39.63	36.56	37.25
2055	NYSE	SCHW	Fri, Jul 14, 2000	37.00	40.50	36.63	39.19
2054	NYSE	SCHW	Thu, Jul 13, 2000	36.25	36.56	35.75	36.56
2053	NYSE	SCHW	Wed, Jul 12, 2000	36.50	36.75	35.88	36.25
2052	NYSE	SCHW	Tue, Jul 11, 2000	32.88	35.00	32.63	34.75
2051	NYSE	SCHW	Mon, Jul 10, 2000	32.94	33.75	32.38	32.88
2050	NYSE	SCHW	Fri, Jul 7, 2000	33.31	33.31	32.50	32.94
2049	NYSE	SCHW	Thu, Jul 6, 2000	32.94	33.00	31.50	32.81
2048	NYSE	SCHW	Wed, Jul 5, 2000	32.75	33.13	32.19	32.69
2047	NYSE	SCHW	Mon, Jul 3, 2000	32.75	33.31	32.13	32.44
2046	NYSE	SCHW	Fri, Jun 30, 2000	31.56	33.75	31.31	33.63
2045	NYSE	SCHW	Thu, Jun 29, 2000	32.00	34.50	31.50	33.50
2044	NYSE	SCHW	Wed, Jun 28, 2000	33.44	33.75	31.88	32.50
2043	NYSE	SCHW	Tue, Jun 27, 2000	33.81	33.81	32.88	33.00
2042	NYSE	SCHW	Mon, Jun 26, 2000	32.56	33.81	32.56	33.38
2041	NYSE	SCHW	Fri, Jun 23, 2000	34.13	34.31	32.56	32.75
2040	NYSE	SCHW	Thu, Jun 22, 2000	33.88	34.06	32.75	33.38
2039	NYSE	SCHW	Wed, Jun 21, 2000	34.63	34.63	33.63	34.19
2038	NYSE	SCHW	Tue, Jun 20, 2000	34.69	34.94	33.25	34.88
2037	NYSE	SCHW	Mon, Jun 19, 2000	33.63	34.69	33.06	34.50
2036	NYSE	SCHW	Fri, Jun 16, 2000	32.50	33.63	32.06	33.63
2035	NYSE	SCHW	Thu, Jun 15, 2000	32.25	33.38	31.06	32.94
2034	NYSE	SCHW	Wed, Jun 14, 2000	29.56	33.00	29.13	32.50
2033	NYSE	SCHW	Tue, Jun 13, 2000	29.88	30.31	28.75	30.31
2032	NYSE	SCHW	Mon, Jun 12, 2000	29.81	29.94	28.63	28.88
2031	NYSE	SCHW	Fri, Jun 9, 2000	30.38	30.38	29.44	29.63
2030	NYSE	SCHW	Thu, Jun 8, 2000	31.88	32.38	29.13	30.50
2029	NYSE	SCHW	Wed, Jun 7, 2000	32.38	32.88	31.50	32.31
2028	NYSE	SCHW	Tue, Jun 6, 2000	32.50	32.75	31.75	32.06
2027	NYSE	SCHW	Mon, Jun 5, 2000	32.75	33.38	32.13	32.25
2026	NYSE	SCHW	Fri, Jun 2, 2000	32.75	34.00	31.19	33.50
2025	NYSE	SCHW	Thu, Jun 1, 2000	29.00	29.63	28.28	28.50
2024	NYSE	SCHW	Wed, May 31, 2000	26.63	29.00	26.38	28.25
2023	NYSE	SCHW	Tue, May 30, 2000	25.13	26.38	25.00	26.38
2022	NYSE	SCHW	Fri, May 26, 2000	25.33	26.00	24.00	24.67
2021	NYSE	SCHW	Thu, May 25, 2000	26.50	26.54	24.67	24.67
2020	NYSE	SCHW	Wed, May 24, 2000	26.67	27.00	25.13	25.67
2019	NYSE	SCHW	Tue, May 23, 2000	27.92	28.29	26.79	27.33
2018	NYSE	SCHW	Mon, May 22, 2000	27.17	28.54	25.67	27.96
2017	NYSE	SCHW	Fri, May 19, 2000	28.67	28.92	27.92	27.92
2016	NYSE	SCHW	Thu, May 18, 2000	29.67	30.54	29.29	29.33
2015	NYSE	SCHW	Wed, May 17, 2000	28.83	29.54	28.33	29.17
2014	NYSE	SCHW	Tue, May 16, 2000	29.08	30.92	29.04	30.46
2013	NYSE	SCHW	Mon, May 15, 2000	27.46	29.83	27.38	28.92
2012	NYSE	SCHW	Fri, May 12, 2000	26.42	28.17	26.33	27.96
2011	NYSE	SCHW	Thu, May 11, 2000	27.33	27.42	25.71	26.58
2010	NYSE	SCHW	Wed, May 10, 2000	27.83	27.92	25.33	26.88
2009	NYSE	SCHW	Tue, May 9, 2000	29.00	29.33	27.92	28.38
2008	NYSE	SCHW	Mon, May 8, 2000	29.75	29.75	28.17	28.71
2007	NYSE	SCHW	Fri, May 5, 2000	28.58	29.88	28.33	29.17
2006	NYSE	SCHW	Thu, May 4, 2000	30.17	30.17	28.17	29.67
2005	NYSE	SCHW	Wed, May 3, 2000	29.17	31.33	27.42	30.17
2004	NYSE	SCHW	Tue, May 2, 2000	29.50	30.46	29.13	29.83
2003	NYSE	SCHW	Mon, May 1, 2000	29.75	31.29	29.42	30.42
2002	NYSE	SCHW	Fri, Apr 28, 2000	30.88	31.58	29.42	29.67
2001	NYSE	SCHW	Thu, Apr 27, 2000	29.04	30.58	29.00	30.33
2000	NYSE	SCHW	Wed, Apr 26, 2000	30.83	32.38	29.83	30.00
1999	NYSE	SCHW	Tue, Apr 25, 2000	29.63	31.21	29.63	30.67
1998	NYSE	SCHW	Mon, Apr 24, 2000	29.33	29.50	28.25	29.42
1997	NYSE	SCHW	Thu, Apr 20, 2000	28.67	29.92	28.67	29.33
1996	NYSE	SCHW	Wed, Apr 19, 2000	30.25	30.33	28.67	29.46
1995	NYSE	SCHW	Tue, Apr 18, 2000	27.17	31.83	26.67	29.92
1994	NYSE	SCHW	Mon, Apr 17, 2000	26.46	28.83	26.08	28.00
1993	NYSE	SCHW	Fri, Apr 14, 2000	29.50	30.00	25.67	27.00
1992	NYSE	SCHW	Thu, Apr 13, 2000	33.84	33.84	32.00	32.67
1991	NYSE	SCHW	Wed, Apr 12, 2000	35.92	36.67	33.34	34.00
1990	NYSE	SCHW	Tue, Apr 11, 2000	37.21	37.84	35.34	36.09
1989	NYSE	SCHW	Mon, Apr 10, 2000	36.13	38.13	35.67	37.21
1988	NYSE	SCHW	Fri, Apr 7, 2000	38.84	38.84	35.84	36.75
1987	NYSE	SCHW	Thu, Apr 6, 2000	36.34	38.84	35.79	38.75
1986	NYSE	SCHW	Wed, Apr 5, 2000	31.83	37.17	31.50	35.50
1985	NYSE	SCHW	Tue, Apr 4, 2000	38.25	38.25	29.46	33.34
1984	NYSE	SCHW	Mon, Apr 3, 2000	39.50	40.59	36.92	37.96
1983	NYSE	SCHW	Fri, Mar 31, 2000	38.84	39.17	36.88	38.00
1982	NYSE	SCHW	Thu, Mar 30, 2000	39.04	40.25	38.71	39.34
1981	NYSE	SCHW	Wed, Mar 29, 2000	41.29	42.00	39.17	39.63
1980	NYSE	SCHW	Tue, Mar 28, 2000	39.67	41.00	39.00	40.09
1979	NYSE	SCHW	Mon, Mar 27, 2000	42.54	42.54	39.54	40.00
1978	NYSE	SCHW	Fri, Mar 24, 2000	41.34	44.75	40.96	43.34
1977	NYSE	SCHW	Thu, Mar 23, 2000	38.00	41.34	37.13	40.84
1976	NYSE	SCHW	Wed, Mar 22, 2000	37.29	39.34	36.92	38.38
1975	NYSE	SCHW	Tue, Mar 21, 2000	36.09	36.29	34.92	36.29
1974	NYSE	SCHW	Mon, Mar 20, 2000	37.25	38.29	35.88	36.00
1973	NYSE	SCHW	Fri, Mar 17, 2000	34.17	37.34	34.00	36.84
1972	NYSE	SCHW	Thu, Mar 16, 2000	32.33	33.50	32.08	33.34
1971	NYSE	SCHW	Wed, Mar 15, 2000	32.00	33.17	31.42	32.33
1970	NYSE	SCHW	Tue, Mar 14, 2000	33.59	34.00	32.00	32.42
1969	NYSE	SCHW	Mon, Mar 13, 2000	33.04	36.34	32.00	33.92
1968	NYSE	SCHW	Fri, Mar 10, 2000	31.96	36.13	31.42	35.34
1967	NYSE	SCHW	Thu, Mar 9, 2000	29.67	31.33	29.21	30.33
1966	NYSE	SCHW	Wed, Mar 8, 2000	30.92	30.92	28.96	30.00
1965	NYSE	SCHW	Tue, Mar 7, 2000	31.71	31.96	30.50	30.88
1964	NYSE	SCHW	Mon, Mar 6, 2000	32.00	32.33	31.38	31.79
1963	NYSE	SCHW	Fri, Mar 3, 2000	30.33	32.00	30.17	32.00
1962	NYSE	SCHW	Thu, Mar 2, 2000	30.92	30.96	29.13	30.08
1961	NYSE	SCHW	Wed, Mar 1, 2000	28.75	31.00	28.21	31.00
1960	NYSE	SCHW	Tue, Feb 29, 2000	26.67	28.13	26.00	28.00
1959	NYSE	SCHW	Mon, Feb 28, 2000	25.67	25.79	24.88	24.88
1958	NYSE	SCHW	Fri, Feb 25, 2000	25.54	25.54	24.38	25.25
1957	NYSE	SCHW	Thu, Feb 24, 2000	26.25	26.25	25.13	25.29
1956	NYSE	SCHW	Wed, Feb 23, 2000	25.13	26.71	24.71	26.38
1955	NYSE	SCHW	Tue, Feb 22, 2000	25.50	25.67	24.04	25.00
1954	NYSE	SCHW	Fri, Feb 18, 2000	26.29	26.29	25.33	25.50
1953	NYSE	SCHW	Thu, Feb 17, 2000	25.67	26.50	25.63	26.29
1952	NYSE	SCHW	Wed, Feb 16, 2000	25.67	26.17	25.33	25.33
1951	NYSE	SCHW	Tue, Feb 15, 2000	25.13	25.63	24.71	25.63
1950	NYSE	SCHW	Mon, Feb 14, 2000	26.63	26.63	25.08	25.46
1949	NYSE	SCHW	Fri, Feb 11, 2000	25.92	26.58	25.67	26.00
1948	NYSE	SCHW	Thu, Feb 10, 2000	25.75	25.92	25.33	25.67
1947	NYSE	SCHW	Wed, Feb 9, 2000	26.17	26.21	25.04	25.17
1946	NYSE	SCHW	Tue, Feb 8, 2000	26.67	26.67	26.00	26.33
1945	NYSE	SCHW	Mon, Feb 7, 2000	25.63	27.17	25.08	27.00
1944	NYSE	SCHW	Fri, Feb 4, 2000	23.79	25.42	23.21	25.29
1943	NYSE	SCHW	Thu, Feb 3, 2000	24.00	24.08	23.00	23.75
1942	NYSE	SCHW	Wed, Feb 2, 2000	23.67	24.17	22.46	23.83
1941	NYSE	SCHW	Tue, Feb 1, 2000	24.29	24.67	23.21	23.75
1940	NYSE	SCHW	Mon, Jan 31, 2000	23.50	24.08	23.33	23.46
1939	NYSE	SCHW	Fri, Jan 28, 2000	24.71	25.33	23.38	23.46
1938	NYSE	SCHW	Thu, Jan 27, 2000	25.38	25.63	24.25	24.88
1937	NYSE	SCHW	Wed, Jan 26, 2000	24.46	25.58	23.92	25.42
1936	NYSE	SCHW	Tue, Jan 25, 2000	24.63	25.08	24.17	24.54
1935	NYSE	SCHW	Mon, Jan 24, 2000	25.25	25.33	24.38	25.33
1934	NYSE	SCHW	Fri, Jan 21, 2000	26.17	26.17	24.71	25.67
1933	NYSE	SCHW	Thu, Jan 20, 2000	26.71	26.83	26.04	26.17
1932	NYSE	SCHW	Wed, Jan 19, 2000	26.63	27.33	26.21	26.67
1931	NYSE	SCHW	Tue, Jan 18, 2000	27.04	27.08	25.88	26.00
1930	NYSE	SCHW	Fri, Jan 14, 2000	27.96	28.83	27.13	27.33
1929	NYSE	SCHW	Thu, Jan 13, 2000	22.67	27.33	22.58	27.00
1928	NYSE	SCHW	Wed, Jan 12, 2000	26.00	26.00	25.04	25.08
1927	NYSE	SCHW	Tue, Jan 11, 2000	26.33	26.58	25.96	26.08
1926	NYSE	SCHW	Mon, Jan 10, 2000	26.54	26.63	25.83	26.00
1925	NYSE	SCHW	Fri, Jan 7, 2000	25.46	25.92	25.08	25.92
1924	NYSE	SCHW	Thu, Jan 6, 2000	24.25	25.42	24.21	24.50
1923	NYSE	SCHW	Wed, Jan 5, 2000	24.29	24.58	23.00	24.50
1922	NYSE	SCHW	Tue, Jan 4, 2000	24.67	24.92	23.46	24.33
1921	NYSE	SCHW	Mon, Jan 3, 2000	25.67	26.00	24.58	24.67
1920	NYSE	SCHW	Fri, Dec 31, 1999	25.71	25.79	25.21	25.50
1919	NYSE	SCHW	Thu, Dec 30, 1999	27.29	27.29	25.33	25.42
1918	NYSE	SCHW	Wed, Dec 29, 1999	22.63	28.00	22.63	28.00
1917	NYSE	SCHW	Tue, Dec 28, 1999	23.33	23.42	22.50	22.88
1916	NYSE	SCHW	Mon, Dec 27, 1999	23.17	23.75	23.04	23.58
1915	NYSE	SCHW	Thu, Dec 23, 1999	21.83	22.75	21.83	22.67
1914	NYSE	SCHW	Wed, Dec 22, 1999	21.92	22.25	21.33	22.00
1913	NYSE	SCHW	Tue, Dec 21, 1999	22.42	22.83	22.00	22.67
1912	NYSE	SCHW	Mon, Dec 20, 1999	23.58	23.58	22.00	22.08
1911	NYSE	SCHW	Fri, Dec 17, 1999	24.00	24.25	23.29	24.08
1910	NYSE	SCHW	Thu, Dec 16, 1999	24.58	25.00	23.21	24.08
1909	NYSE	SCHW	Wed, Dec 15, 1999	24.58	25.17	24.00	25.17
1908	NYSE	SCHW	Tue, Dec 14, 1999	25.67	26.00	24.50	25.00
1907	NYSE	SCHW	Mon, Dec 13, 1999	26.79	26.83	25.67	26.20
1906	NYSE	SCHW	Fri, Dec 10, 1999	26.96	27.00	25.42	26.50
1905	NYSE	SCHW	Thu, Dec 9, 1999	25.83	26.83	24.42	26.83
1904	NYSE	SCHW	Wed, Dec 8, 1999	25.46	25.63	24.79	25.33
1903	NYSE	SCHW	Tue, Dec 7, 1999	26.04	26.83	25.04	26.17
1902	NYSE	SCHW	Mon, Dec 6, 1999	26.67	26.71	25.67	26.04
1901	NYSE	SCHW	Fri, Dec 3, 1999	26.67	27.33	26.17	26.38
1900	NYSE	SCHW	Thu, Dec 2, 1999	24.88	25.50	24.88	25.46
1899	NYSE	SCHW	Wed, Dec 1, 1999	25.75	26.33	24.58	25.00
1898	NYSE	SCHW	Tue, Nov 30, 1999	25.17	26.17	24.83	25.60
1897	NYSE	SCHW	Mon, Nov 29, 1999	26.67	27.04	25.17	25.67
1896	NYSE	SCHW	Fri, Nov 26, 1999	26.67	26.71	26.46	26.67
1895	NYSE	SCHW	Wed, Nov 24, 1999	26.67	26.83	26.50	26.67
1894	NYSE	SCHW	Tue, Nov 23, 1999	29.33	29.42	26.96	28.00
1893	NYSE	SCHW	Mon, Nov 22, 1999	30.25	30.25	28.92	29.33
1892	NYSE	SCHW	Fri, Nov 19, 1999	30.29	30.67	29.71	30.33
1891	NYSE	SCHW	Thu, Nov 18, 1999	29.25	30.63	28.88	30.63
1890	NYSE	SCHW	Wed, Nov 17, 1999	30.50	30.63	27.63	27.96
1889	NYSE	SCHW	Tue, Nov 16, 1999	28.92	31.17	28.50	30.67
1888	NYSE	SCHW	Mon, Nov 15, 1999	28.00	29.83	27.88	29.83
1887	NYSE	SCHW	Fri, Nov 12, 1999	26.58	28.58	26.00	28.58
1886	NYSE	SCHW	Thu, Nov 11, 1999	25.63	25.63	24.54	24.63
1885	NYSE	SCHW	Wed, Nov 10, 1999	25.38	26.54	25.33	25.33
1884	NYSE	SCHW	Tue, Nov 9, 1999	26.75	26.83	25.33	25.33
1883	NYSE	SCHW	Mon, Nov 8, 1999	26.50	27.17	26.42	26.83
1882	NYSE	SCHW	Fri, Nov 5, 1999	27.88	29.00	26.54	26.75
1881	NYSE	SCHW	Thu, Nov 4, 1999	25.58	28.00	25.54	28.00
1880	NYSE	SCHW	Wed, Nov 3, 1999	26.42	26.50	25.04	25.67
1879	NYSE	SCHW	Tue, Nov 2, 1999	25.54	26.92	25.54	26.08
1878	NYSE	SCHW	Mon, Nov 1, 1999	25.96	26.38	24.67	25.92
1877	NYSE	SCHW	Fri, Oct 29, 1999	25.21	26.33	25.04	25.67
1876	NYSE	SCHW	Thu, Oct 28, 1999	24.00	24.92	23.58	24.83
1875	NYSE	SCHW	Wed, Oct 27, 1999	21.08	22.67	20.83	22.58
1874	NYSE	SCHW	Tue, Oct 26, 1999	20.67	21.29	20.50	20.75
1873	NYSE	SCHW	Mon, Oct 25, 1999	21.17	21.17	20.25	20.50
1872	NYSE	SCHW	Fri, Oct 22, 1999	20.13	21.92	19.71	21.17
1871	NYSE	SCHW	Thu, Oct 21, 1999	19.83	19.83	19.08	19.71
1870	NYSE	SCHW	Wed, Oct 20, 1999	19.92	20.25	19.04	20.08
1869	NYSE	SCHW	Tue, Oct 19, 1999	19.08	20.38	19.00	19.75
1868	NYSE	SCHW	Mon, Oct 18, 1999	19.42	19.54	18.29	18.50
1867	NYSE	SCHW	Fri, Oct 15, 1999	18.67	19.79	17.96	18.96
1866	NYSE	SCHW	Thu, Oct 14, 1999	19.58	19.96	19.08	19.96
1865	NYSE	SCHW	Wed, Oct 13, 1999	20.67	20.83	18.63	18.71
1864	NYSE	SCHW	Tue, Oct 12, 1999	21.71	22.00	21.00	21.17
1863	NYSE	SCHW	Mon, Oct 11, 1999	22.00	22.42	21.83	22.33
1862	NYSE	SCHW	Fri, Oct 8, 1999	22.00	22.79	21.54	22.38
1861	NYSE	SCHW	Thu, Oct 7, 1999	23.38	24.92	23.38	23.83
1860	NYSE	SCHW	Wed, Oct 6, 1999	22.83	23.75	22.75	23.25
1859	NYSE	SCHW	Tue, Oct 5, 1999	22.33	23.96	22.04	22.67
1858	NYSE	SCHW	Mon, Oct 4, 1999	21.67	22.67	21.13	22.50
1857	NYSE	SCHW	Fri, Oct 1, 1999	22.17	22.50	21.33	21.71
1856	NYSE	SCHW	Thu, Sep 30, 1999	22.33	22.67	21.33	22.29
1855	NYSE	SCHW	Wed, Sep 29, 1999	22.17	24.08	21.75	23.08
1854	NYSE	SCHW	Tue, Sep 28, 1999	22.08	22.38	21.42	22.17
1853	NYSE	SCHW	Mon, Sep 27, 1999	23.50	23.83	22.08	22.42
1852	NYSE	SCHW	Fri, Sep 24, 1999	23.46	23.63	23.13	23.42
1851	NYSE	SCHW	Thu, Sep 23, 1999	23.88	24.38	23.54	23.63
1850	NYSE	SCHW	Wed, Sep 22, 1999	23.92	24.29	23.58	23.88
1849	NYSE	SCHW	Tue, Sep 21, 1999	24.58	25.25	24.00	24.00
1848	NYSE	SCHW	Mon, Sep 20, 1999	24.29	25.04	24.17	24.92
1847	NYSE	SCHW	Fri, Sep 17, 1999	25.29	25.33	24.04	24.13
1846	NYSE	SCHW	Thu, Sep 16, 1999	24.21	24.71	23.50	24.63
1845	NYSE	SCHW	Wed, Sep 15, 1999	24.21	25.29	24.04	24.29
1844	NYSE	SCHW	Tue, Sep 14, 1999	24.42	25.08	24.04	24.25
1843	NYSE	SCHW	Mon, Sep 13, 1999	25.17	25.17	24.42	24.58
1842	NYSE	SCHW	Fri, Sep 10, 1999	26.42	26.46	25.13	25.33
1841	NYSE	SCHW	Thu, Sep 9, 1999	25.67	25.75	24.13	25.54
1840	NYSE	SCHW	Wed, Sep 8, 1999	26.00	26.88	25.83	25.88
1839	NYSE	SCHW	Tue, Sep 7, 1999	27.67	27.92	27.04	27.17
1838	NYSE	SCHW	Fri, Sep 3, 1999	27.29	28.08	26.92	27.75
1837	NYSE	SCHW	Thu, Sep 2, 1999	25.38	26.42	25.17	26.00
1836	NYSE	SCHW	Wed, Sep 1, 1999	26.67	26.92	25.54	26.04
1835	NYSE	SCHW	Tue, Aug 31, 1999	26.00	26.79	25.33	26.33
1834	NYSE	SCHW	Mon, Aug 30, 1999	27.08	27.13	25.50	25.50
1833	NYSE	SCHW	Fri, Aug 27, 1999	28.38	28.38	27.42	27.50
1832	NYSE	SCHW	Thu, Aug 26, 1999	29.00	30.00	28.67	28.75
1831	NYSE	SCHW	Wed, Aug 25, 1999	28.00	28.42	27.63	28.33
1830	NYSE	SCHW	Tue, Aug 24, 1999	28.75	28.75	27.17	27.54
1829	NYSE	SCHW	Mon, Aug 23, 1999	29.46	29.96	28.63	28.67
1828	NYSE	SCHW	Fri, Aug 20, 1999	27.88	28.63	27.83	28.46
1827	NYSE	SCHW	Thu, Aug 19, 1999	28.00	28.83	27.67	28.00
1826	NYSE	SCHW	Wed, Aug 18, 1999	29.17	29.42	28.38	29.04
1825	NYSE	SCHW	Tue, Aug 17, 1999	30.00	30.33	29.00	30.33
1824	NYSE	SCHW	Mon, Aug 16, 1999	29.46	29.50	28.00	28.71
1823	NYSE	SCHW	Fri, Aug 13, 1999	29.25	29.42	28.63	29.29
1822	NYSE	SCHW	Thu, Aug 12, 1999	25.96	28.33	25.71	27.33
1821	NYSE	SCHW	Wed, Aug 11, 1999	25.50	26.13	24.71	25.50
1820	NYSE	SCHW	Tue, Aug 10, 1999	26.17	26.33	24.42	25.33
1819	NYSE	SCHW	Mon, Aug 9, 1999	26.92	27.25	25.67	25.92
1818	NYSE	SCHW	Fri, Aug 6, 1999	27.33	27.83	26.00	26.79
1817	NYSE	SCHW	Thu, Aug 5, 1999	25.17	27.83	23.50	27.83
1816	NYSE	SCHW	Wed, Aug 4, 1999	24.67	25.58	24.33	24.67
1815	NYSE	SCHW	Tue, Aug 3, 1999	28.00	28.04	24.33	25.17
1814	NYSE	SCHW	Mon, Aug 2, 1999	29.00	30.63	28.04	28.29
1813	NYSE	SCHW	Fri, Jul 30, 1999	30.42	30.46	29.00	29.38
1812	NYSE	SCHW	Thu, Jul 29, 1999	30.83	31.46	30.00	30.57
1811	NYSE	SCHW	Wed, Jul 28, 1999	30.00	32.17	29.67	32.04
1810	NYSE	SCHW	Tue, Jul 27, 1999	30.92	31.38	30.17	30.38
1809	NYSE	SCHW	Mon, Jul 26, 1999	30.08	31.42	30.04	30.42
1808	NYSE	SCHW	Fri, Jul 23, 1999	32.04	32.42	30.71	31.17
1807	NYSE	SCHW	Thu, Jul 22, 1999	32.00	32.83	31.38	32.13
1806	NYSE	SCHW	Wed, Jul 21, 1999	31.33	32.33	30.38	31.50
1805	NYSE	SCHW	Tue, Jul 20, 1999	32.88	33.00	31.17	31.50
1804	NYSE	SCHW	Mon, Jul 19, 1999	34.96	34.96	32.67	33.00
1803	NYSE	SCHW	Fri, Jul 16, 1999	36.29	37.00	34.71	34.96
1802	NYSE	SCHW	Thu, Jul 15, 1999	35.96	37.67	35.79	36.92
1801	NYSE	SCHW	Wed, Jul 14, 1999	35.42	35.67	34.75	35.63
1800	NYSE	SCHW	Tue, Jul 13, 1999	35.25	35.54	34.00	35.34
1799	NYSE	SCHW	Mon, Jul 12, 1999	36.67	36.67	35.50	36.00
1798	NYSE	SCHW	Fri, Jul 9, 1999	36.17	36.34	35.54	36.09
1797	NYSE	SCHW	Thu, Jul 8, 1999	35.17	36.38	34.84	35.50
1796	NYSE	SCHW	Wed, Jul 7, 1999	35.67	35.84	34.84	35.34
1795	NYSE	SCHW	Tue, Jul 6, 1999	34.92	36.79	34.50	35.67
1794	NYSE	SCHW	Fri, Jul 2, 1999	34.67	34.79	33.71	34.67
1793	NYSE	SCHW	Thu, Jul 1, 1999	35.84	35.96	33.60	34.42
1792	NYSE	SCHW	Wed, Jun 30, 1999	33.13	36.63	31.83	36.34
1791	NYSE	SCHW	Tue, Jun 29, 1999	31.67	33.54	31.33	33.38
1790	NYSE	SCHW	Mon, Jun 28, 1999	29.83	31.81	29.58	31.61
1789	NYSE	SCHW	Fri, Jun 25, 1999	31.33	31.75	29.38	29.83
1788	NYSE	SCHW	Thu, Jun 24, 1999	32.08	32.15	30.71	30.75
1787	NYSE	SCHW	Wed, Jun 23, 1999	30.83	32.48	30.52	32.38
1786	NYSE	SCHW	Tue, Jun 22, 1999	32.77	33.38	31.23	31.25
1785	NYSE	SCHW	Mon, Jun 21, 1999	30.06	33.15	30.00	32.75
1784	NYSE	SCHW	Fri, Jun 18, 1999	29.33	30.00	28.92	30.00
1783	NYSE	SCHW	Thu, Jun 17, 1999	29.65	30.81	28.77	29.11
1782	NYSE	SCHW	Wed, Jun 16, 1999	28.33	30.17	28.25	29.71
1781	NYSE	SCHW	Tue, Jun 15, 1999	27.92	29.11	26.67	27.13
1780	NYSE	SCHW	Mon, Jun 14, 1999	31.04	31.25	26.98	27.98
1779	NYSE	SCHW	Fri, Jun 11, 1999	32.83	33.46	31.36	31.42
1778	NYSE	SCHW	Thu, Jun 10, 1999	32.83	33.31	31.88	32.75
1777	NYSE	SCHW	Wed, Jun 9, 1999	34.25	35.00	33.19	33.48
1776	NYSE	SCHW	Tue, Jun 8, 1999	36.17	36.17	34.02	34.21
1775	NYSE	SCHW	Mon, Jun 7, 1999	34.31	36.00	33.69	35.65
1774	NYSE	SCHW	Fri, Jun 4, 1999	32.46	33.84	31.92	33.67
1773	NYSE	SCHW	Thu, Jun 3, 1999	32.56	32.79	31.58	32.04
1772	NYSE	SCHW	Wed, Jun 2, 1999	32.65	33.79	30.42	32.04
1771	NYSE	SCHW	Tue, Jun 1, 1999	34.84	34.84	32.04	33.17
1770	NYSE	SCHW	Fri, May 28, 1999	35.09	35.92	34.59	35.17
1769	NYSE	SCHW	Thu, May 27, 1999	36.00	36.63	34.38	35.00
1768	NYSE	SCHW	Wed, May 26, 1999	32.21	36.50	32.21	36.25
1767	NYSE	SCHW	Tue, May 25, 1999	35.00	35.54	32.02	32.21
1766	NYSE	SCHW	Mon, May 24, 1999	38.40	38.40	35.34	35.46
1765	NYSE	SCHW	Fri, May 21, 1999	38.59	39.34	38.17	38.46
1764	NYSE	SCHW	Thu, May 20, 1999	39.34	39.98	38.84	38.92
1763	NYSE	SCHW	Wed, May 19, 1999	39.36	40.34	38.75	39.34
1762	NYSE	SCHW	Tue, May 18, 1999	38.92	40.00	38.34	39.25
1761	NYSE	SCHW	Mon, May 17, 1999	36.02	38.34	35.02	38.06
1760	NYSE	SCHW	Fri, May 14, 1999	37.17	37.79	36.02	36.46
1759	NYSE	SCHW	Thu, May 13, 1999	40.04	40.25	38.46	39.00
1758	NYSE	SCHW	Wed, May 12, 1999	39.21	39.98	37.34	39.86
1757	NYSE	SCHW	Tue, May 11, 1999	38.11	39.21	36.50	38.75
1756	NYSE	SCHW	Mon, May 10, 1999	35.04	36.65	35.02	35.96
1755	NYSE	SCHW	Fri, May 7, 1999	34.52	35.42	33.67	34.61
1754	NYSE	SCHW	Thu, May 6, 1999	35.67	36.34	33.59	34.46
1753	NYSE	SCHW	Wed, May 5, 1999	33.94	35.84	33.42	35.84
1752	NYSE	SCHW	Tue, May 4, 1999	35.81	36.79	33.38	33.92
1751	NYSE	SCHW	Mon, May 3, 1999	36.59	36.59	35.19	35.81
1750	NYSE	SCHW	Fri, Apr 30, 1999	37.34	38.09	35.50	36.59
1749	NYSE	SCHW	Thu, Apr 29, 1999	37.04	38.15	36.00	36.71
1748	NYSE	SCHW	Wed, Apr 28, 1999	39.23	39.31	36.54	37.17
1747	NYSE	SCHW	Tue, Apr 27, 1999	39.50	40.25	38.15	39.54
1746	NYSE	SCHW	Mon, Apr 26, 1999	41.56	42.00	39.50	39.73
1745	NYSE	SCHW	Fri, Apr 23, 1999	40.84	40.84	39.00	40.23
1744	NYSE	SCHW	Thu, Apr 22, 1999	43.00	43.00	39.90	40.27
1743	NYSE	SCHW	Wed, Apr 21, 1999	36.63	39.34	36.17	39.34
1742	NYSE	SCHW	Tue, Apr 20, 1999	34.00	36.42	33.02	35.59
1741	NYSE	SCHW	Mon, Apr 19, 1999	38.04	38.09	31.96	34.00
1740	NYSE	SCHW	Fri, Apr 16, 1999	41.19	41.29	38.25	38.27
1739	NYSE	SCHW	Thu, Apr 15, 1999	45.00	45.02	38.00	41.34
1738	NYSE	SCHW	Wed, Apr 14, 1999	51.00	51.67	45.15	46.09
1737	NYSE	SCHW	Tue, Apr 13, 1999	49.13	50.67	47.84	50.17
1736	NYSE	SCHW	Mon, Apr 12, 1999	41.00	45.00	40.34	45.00
1735	NYSE	SCHW	Fri, Apr 9, 1999	39.75	42.09	39.11	42.00
1734	NYSE	SCHW	Thu, Apr 8, 1999	38.73	39.98	37.84	39.50
1733	NYSE	SCHW	Wed, Apr 7, 1999	36.67	39.17	36.34	38.67
1732	NYSE	SCHW	Tue, Apr 6, 1999	35.00	37.79	34.71	35.75
1731	NYSE	SCHW	Mon, Apr 5, 1999	32.33	34.50	32.17	34.46
1730	NYSE	SCHW	Thu, Apr 1, 1999	32.33	32.38	31.06	31.42
1729	NYSE	SCHW	Wed, Mar 31, 1999	31.83	32.67	31.79	32.04
1728	NYSE	SCHW	Tue, Mar 30, 1999	32.08	32.13	31.21	31.42
1727	NYSE	SCHW	Mon, Mar 29, 1999	31.46	32.46	31.46	31.96
1726	NYSE	SCHW	Fri, Mar 26, 1999	30.00	31.63	29.58	31.00
1725	NYSE	SCHW	Thu, Mar 25, 1999	28.13	30.17	28.13	30.17
1724	NYSE	SCHW	Wed, Mar 24, 1999	28.21	28.48	26.67	28.13
1723	NYSE	SCHW	Tue, Mar 23, 1999	29.81	29.81	27.88	28.33
1722	NYSE	SCHW	Mon, Mar 22, 1999	30.33	30.46	29.61	29.71
1721	NYSE	SCHW	Fri, Mar 19, 1999	30.29	30.94	29.52	29.88
1720	NYSE	SCHW	Thu, Mar 18, 1999	28.88	30.27	28.86	29.90
1719	NYSE	SCHW	Wed, Mar 17, 1999	29.63	29.63	28.15	28.81
1718	NYSE	SCHW	Tue, Mar 16, 1999	29.54	29.86	29.50	29.50
1717	NYSE	SCHW	Mon, Mar 15, 1999	28.33	29.31	28.33	29.31
1716	NYSE	SCHW	Fri, Mar 12, 1999	27.67	28.33	27.67	28.00
1715	NYSE	SCHW	Thu, Mar 11, 1999	27.13	27.71	26.94	27.67
1714	NYSE	SCHW	Wed, Mar 10, 1999	26.75	27.27	26.38	27.00
1713	NYSE	SCHW	Tue, Mar 9, 1999	26.65	26.71	25.88	26.11
1712	NYSE	SCHW	Mon, Mar 8, 1999	26.92	26.96	26.25	26.63
1711	NYSE	SCHW	Fri, Mar 5, 1999	26.42	27.13	26.42	27.00
1710	NYSE	SCHW	Thu, Mar 4, 1999	24.71	25.98	24.71	25.98
1709	NYSE	SCHW	Wed, Mar 3, 1999	24.63	24.83	24.36	24.61
1708	NYSE	SCHW	Tue, Mar 2, 1999	24.56	25.00	24.31	24.56
1707	NYSE	SCHW	Mon, Mar 1, 1999	24.67	24.75	23.86	24.23
1706	NYSE	SCHW	Fri, Feb 26, 1999	23.48	25.00	22.88	24.86
1705	NYSE	SCHW	Thu, Feb 25, 1999	23.00	23.67	22.08	23.31
1704	NYSE	SCHW	Wed, Feb 24, 1999	24.33	24.98	22.86	23.00
1703	NYSE	SCHW	Tue, Feb 23, 1999	23.98	24.98	23.94	24.27
1702	NYSE	SCHW	Mon, Feb 22, 1999	23.23	24.33	23.23	23.98
1701	NYSE	SCHW	Fri, Feb 19, 1999	22.46	23.33	22.33	23.02
1700	NYSE	SCHW	Thu, Feb 18, 1999	21.83	22.56	21.21	22.46
1699	NYSE	SCHW	Wed, Feb 17, 1999	21.83	22.90	21.50	21.67
1698	NYSE	SCHW	Tue, Feb 16, 1999	21.67	22.13	21.67	22.13
1697	NYSE	SCHW	Fri, Feb 12, 1999	22.29	22.29	20.73	20.90
1696	NYSE	SCHW	Thu, Feb 11, 1999	21.13	22.92	21.11	22.33
1695	NYSE	SCHW	Wed, Feb 10, 1999	20.94	21.38	20.23	21.00
1694	NYSE	SCHW	Tue, Feb 9, 1999	21.83	22.19	20.94	20.96
1693	NYSE	SCHW	Mon, Feb 8, 1999	22.63	22.65	21.13	21.83
1692	NYSE	SCHW	Fri, Feb 5, 1999	22.25	22.54	21.31	22.02
1691	NYSE	SCHW	Thu, Feb 4, 1999	22.67	23.50	22.08	22.17
1690	NYSE	SCHW	Wed, Feb 3, 1999	22.86	23.00	22.29	22.67
1689	NYSE	SCHW	Tue, Feb 2, 1999	23.23	23.40	22.54	22.88
1688	NYSE	SCHW	Mon, Feb 1, 1999	23.52	24.04	23.17	23.31
1687	NYSE	SCHW	Fri, Jan 29, 1999	23.25	23.81	22.86	23.44
1686	NYSE	SCHW	Thu, Jan 28, 1999	22.90	23.61	22.52	23.06
1685	NYSE	SCHW	Wed, Jan 27, 1999	21.29	23.00	21.25	22.79
1684	NYSE	SCHW	Tue, Jan 26, 1999	19.96	21.46	19.90	21.33
1683	NYSE	SCHW	Mon, Jan 25, 1999	19.48	19.83	19.11	19.67
1682	NYSE	SCHW	Fri, Jan 22, 1999	19.38	19.52	18.86	19.17
1681	NYSE	SCHW	Thu, Jan 21, 1999	21.00	21.02	19.17	19.88
1680	NYSE	SCHW	Wed, Jan 20, 1999	21.17	21.83	20.83	21.29
1679	NYSE	SCHW	Tue, Jan 19, 1999	21.00	21.00	19.42	20.21
1678	NYSE	SCHW	Fri, Jan 15, 1999	18.63	19.98	18.50	19.92
1677	NYSE	SCHW	Thu, Jan 14, 1999	19.17	19.44	18.13	18.27
1676	NYSE	SCHW	Wed, Jan 13, 1999	18.17	19.38	18.08	18.83
1675	NYSE	SCHW	Tue, Jan 12, 1999	20.81	20.83	20.19	20.21
1674	NYSE	SCHW	Mon, Jan 11, 1999	20.67	21.31	20.50	20.98
1673	NYSE	SCHW	Fri, Jan 8, 1999	19.65	20.29	19.27	20.29
1672	NYSE	SCHW	Thu, Jan 7, 1999	19.08	19.42	19.00	19.33
1671	NYSE	SCHW	Wed, Jan 6, 1999	18.67	19.79	18.67	19.63
1670	NYSE	SCHW	Tue, Jan 5, 1999	17.58	18.31	16.96	18.08
1669	NYSE	SCHW	Mon, Jan 4, 1999	18.75	19.96	18.00	18.33
1668	NYSE	SCHW	Thu, Dec 31, 1998	18.69	19.52	18.42	18.73
1667	NYSE	SCHW	Wed, Dec 30, 1998	19.81	19.81	18.33	18.79
1666	NYSE	SCHW	Tue, Dec 29, 1998	21.21	21.21	19.42	19.81
1665	NYSE	SCHW	Mon, Dec 28, 1998	20.40	22.83	20.29	21.21
1664	NYSE	SCHW	Thu, Dec 24, 1998	19.23	20.27	18.79	20.13
1663	NYSE	SCHW	Wed, Dec 23, 1998	18.96	19.48	18.38	19.27
1662	NYSE	SCHW	Tue, Dec 22, 1998	17.83	18.65	17.00	18.48
1661	NYSE	SCHW	Mon, Dec 21, 1998	15.25	18.44	15.13	17.23
1660	NYSE	SCHW	Fri, Dec 18, 1998	14.33	14.81	14.10	14.79
1659	NYSE	SCHW	Thu, Dec 17, 1998	14.13	14.73	13.79	14.58
1658	NYSE	SCHW	Wed, Dec 16, 1998	13.88	13.88	13.35	13.56
1657	NYSE	SCHW	Tue, Dec 15, 1998	14.00	14.04	13.17	13.83
1656	NYSE	SCHW	Mon, Dec 14, 1998	13.13	14.56	13.00	13.85
1655	NYSE	SCHW	Fri, Dec 11, 1998	12.53	13.20	12.29	13.14
1654	NYSE	SCHW	Thu, Dec 10, 1998	12.67	12.67	12.38	12.52
1653	NYSE	SCHW	Wed, Dec 9, 1998	12.58	12.68	12.25	12.52
1652	NYSE	SCHW	Tue, Dec 8, 1998	12.49	12.65	12.35	12.61
1651	NYSE	SCHW	Mon, Dec 7, 1998	12.45	12.70	12.40	12.49
1650	NYSE	SCHW	Fri, Dec 4, 1998	12.33	12.56	12.18	12.42
1649	NYSE	SCHW	Thu, Dec 3, 1998	12.61	12.61	12.06	12.07
1648	NYSE	SCHW	Wed, Dec 2, 1998	12.22	12.75	12.14	12.56
1647	NYSE	SCHW	Tue, Dec 1, 1998	11.78	12.17	11.78	12.00
1646	NYSE	SCHW	Mon, Nov 30, 1998	13.31	13.53	12.53	12.53
1645	NYSE	SCHW	Fri, Nov 27, 1998	12.61	13.29	12.61	13.11
1644	NYSE	SCHW	Wed, Nov 25, 1998	12.86	12.89	12.45	12.50
1643	NYSE	SCHW	Tue, Nov 24, 1998	13.17	13.42	12.79	12.81
1642	NYSE	SCHW	Mon, Nov 23, 1998	12.17	13.17	12.07	13.15
1641	NYSE	SCHW	Fri, Nov 20, 1998	12.06	12.35	11.75	11.78
1640	NYSE	SCHW	Thu, Nov 19, 1998	11.82	11.96	11.68	11.77
1639	NYSE	SCHW	Wed, Nov 18, 1998	12.00	12.03	11.56	11.57
1638	NYSE	SCHW	Tue, Nov 17, 1998	11.90	12.20	11.58	11.96
1637	NYSE	SCHW	Mon, Nov 16, 1998	12.20	12.65	11.68	11.90
1636	NYSE	SCHW	Fri, Nov 13, 1998	11.08	12.17	11.06	12.11
1635	NYSE	SCHW	Thu, Nov 12, 1998	11.04	11.18	10.89	11.03
1634	NYSE	SCHW	Wed, Nov 11, 1998	11.50	11.70	11.03	11.04
1633	NYSE	SCHW	Tue, Nov 10, 1998	11.58	11.70	11.36	11.40
1632	NYSE	SCHW	Mon, Nov 9, 1998	12.03	12.10	11.65	11.78
1631	NYSE	SCHW	Fri, Nov 6, 1998	12.78	12.83	12.00	12.02
1630	NYSE	SCHW	Thu, Nov 5, 1998	11.93	13.00	11.70	12.97
1629	NYSE	SCHW	Wed, Nov 4, 1998	11.18	11.96	11.13	11.95
1628	NYSE	SCHW	Tue, Nov 3, 1998	10.89	11.15	10.89	10.96
1627	NYSE	SCHW	Mon, Nov 2, 1998	11.08	11.22	10.89	10.93
1626	NYSE	SCHW	Fri, Oct 30, 1998	10.00	10.67	9.97	10.67
1625	NYSE	SCHW	Thu, Oct 29, 1998	9.78	10.06	9.71	9.82
1624	NYSE	SCHW	Wed, Oct 28, 1998	9.38	9.83	9.35	9.79
1623	NYSE	SCHW	Tue, Oct 27, 1998	9.83	9.89	9.31	9.38
1622	NYSE	SCHW	Mon, Oct 26, 1998	10.00	10.00	9.79	9.88
1621	NYSE	SCHW	Fri, Oct 23, 1998	9.89	10.22	9.89	10.08
1620	NYSE	SCHW	Thu, Oct 22, 1998	9.42	9.88	9.17	9.78
1619	NYSE	SCHW	Wed, Oct 21, 1998	9.89	9.89	9.29	9.39
1618	NYSE	SCHW	Tue, Oct 20, 1998	10.21	10.43	9.74	9.89
1617	NYSE	SCHW	Mon, Oct 19, 1998	9.85	10.28	9.70	10.17
1616	NYSE	SCHW	Fri, Oct 16, 1998	9.99	10.26	9.78	10.15
1615	NYSE	SCHW	Thu, Oct 15, 1998	9.31	9.86	8.81	9.78
1614	NYSE	SCHW	Wed, Oct 14, 1998	9.29	9.70	9.21	9.46
1613	NYSE	SCHW	Tue, Oct 13, 1998	8.89	9.56	8.78	9.29
1612	NYSE	SCHW	Mon, Oct 12, 1998	8.95	9.43	8.86	8.88
1611	NYSE	SCHW	Fri, Oct 9, 1998	7.82	8.64	7.82	8.64
1610	NYSE	SCHW	Thu, Oct 8, 1998	7.67	7.76	7.03	7.72
1609	NYSE	SCHW	Wed, Oct 7, 1998	8.22	8.35	7.72	7.79
1608	NYSE	SCHW	Tue, Oct 6, 1998	8.33	8.47	8.07	8.22
1607	NYSE	SCHW	Mon, Oct 5, 1998	8.72	8.72	7.96	8.13
1606	NYSE	SCHW	Fri, Oct 2, 1998	8.11	8.83	8.01	8.72
1605	NYSE	SCHW	Thu, Oct 1, 1998	8.58	8.60	8.07	8.13
1604	NYSE	SCHW	Wed, Sep 30, 1998	8.95	9.00	8.61	8.75
1603	NYSE	SCHW	Tue, Sep 29, 1998	9.22	9.32	9.01	9.03
1602	NYSE	SCHW	Mon, Sep 28, 1998	9.10	9.56	9.10	9.22
1601	NYSE	SCHW	Fri, Sep 25, 1998	8.86	9.10	8.63	9.04
1600	NYSE	SCHW	Thu, Sep 24, 1998	9.39	9.56	8.72	8.90
1599	NYSE	SCHW	Wed, Sep 23, 1998	9.04	9.58	8.96	9.58
1598	NYSE	SCHW	Tue, Sep 22, 1998	8.79	9.04	8.78	9.01
1597	NYSE	SCHW	Mon, Sep 21, 1998	8.50	8.75	8.15	8.68
1596	NYSE	SCHW	Fri, Sep 18, 1998	8.85	8.95	8.67	8.93
1595	NYSE	SCHW	Thu, Sep 17, 1998	8.50	8.78	8.35	8.74
1594	NYSE	SCHW	Wed, Sep 16, 1998	8.67	9.07	8.63	9.01
1593	NYSE	SCHW	Tue, Sep 15, 1998	7.78	8.29	7.72	8.26
1592	NYSE	SCHW	Mon, Sep 14, 1998	7.61	7.93	7.61	7.83
1591	NYSE	SCHW	Fri, Sep 11, 1998	7.06	7.56	6.90	7.56
1590	NYSE	SCHW	Thu, Sep 10, 1998	7.36	7.38	7.01	7.20
1589	NYSE	SCHW	Wed, Sep 9, 1998	7.50	7.61	7.33	7.58
1588	NYSE	SCHW	Tue, Sep 8, 1998	7.22	7.72	7.22	7.63
1587	NYSE	SCHW	Fri, Sep 4, 1998	6.83	6.97	6.65	6.79
1586	NYSE	SCHW	Thu, Sep 3, 1998	6.56	6.97	6.47	6.83
1585	NYSE	SCHW	Wed, Sep 2, 1998	6.88	7.49	6.81	6.95
1584	NYSE	SCHW	Tue, Sep 1, 1998	6.64	6.88	6.17	6.75
1583	NYSE	SCHW	Mon, Aug 31, 1998	7.13	7.24	6.58	6.64
1582	NYSE	SCHW	Fri, Aug 28, 1998	7.33	7.43	6.95	7.14
1581	NYSE	SCHW	Thu, Aug 27, 1998	7.89	7.90	7.21	7.25
1580	NYSE	SCHW	Wed, Aug 26, 1998	8.17	8.22	7.97	7.99
1579	NYSE	SCHW	Tue, Aug 25, 1998	8.00	8.25	7.99	8.22
1578	NYSE	SCHW	Mon, Aug 24, 1998	7.92	8.17	7.79	7.96
1577	NYSE	SCHW	Fri, Aug 21, 1998	7.89	7.89	7.65	7.81
1576	NYSE	SCHW	Thu, Aug 20, 1998	8.10	8.13	7.97	8.01
1575	NYSE	SCHW	Wed, Aug 19, 1998	8.56	8.65	8.10	8.10
1574	NYSE	SCHW	Tue, Aug 18, 1998	8.33	8.58	8.18	8.57
1573	NYSE	SCHW	Mon, Aug 17, 1998	7.78	8.33	7.67	8.28
1572	NYSE	SCHW	Fri, Aug 14, 1998	8.08	8.20	7.68	7.79
1571	NYSE	SCHW	Thu, Aug 13, 1998	8.22	8.32	8.04	8.10
1570	NYSE	SCHW	Wed, Aug 12, 1998	7.99	8.21	7.96	8.10
1569	NYSE	SCHW	Tue, Aug 11, 1998	7.85	7.93	7.67	7.88
1568	NYSE	SCHW	Mon, Aug 10, 1998	8.42	8.43	8.00	8.01
1567	NYSE	SCHW	Fri, Aug 7, 1998	8.32	8.79	8.24	8.54
1566	NYSE	SCHW	Thu, Aug 6, 1998	7.78	8.38	7.78	8.32
1565	NYSE	SCHW	Wed, Aug 5, 1998	7.82	7.97	7.67	7.81
1564	NYSE	SCHW	Tue, Aug 4, 1998	8.39	8.47	7.81	7.82
1563	NYSE	SCHW	Mon, Aug 3, 1998	8.33	8.35	8.01	8.24
1562	NYSE	SCHW	Fri, Jul 31, 1998	8.49	8.51	8.29	8.33
1561	NYSE	SCHW	Thu, Jul 30, 1998	8.47	8.56	8.38	8.43
1560	NYSE	SCHW	Wed, Jul 29, 1998	8.56	8.72	8.36	8.42
1559	NYSE	SCHW	Tue, Jul 28, 1998	8.95	8.95	8.46	8.50
1558	NYSE	SCHW	Mon, Jul 27, 1998	8.81	9.01	8.47	9.00
1557	NYSE	SCHW	Fri, Jul 24, 1998	8.72	8.99	8.58	8.93
1556	NYSE	SCHW	Thu, Jul 23, 1998	9.22	9.31	8.72	8.72
1555	NYSE	SCHW	Wed, Jul 22, 1998	9.33	9.86	9.17	9.53
1554	NYSE	SCHW	Tue, Jul 21, 1998	9.31	9.45	9.20	9.42
1553	NYSE	SCHW	Mon, Jul 20, 1998	9.03	10.22	8.97	9.36
1552	NYSE	SCHW	Fri, Jul 17, 1998	8.31	9.67	8.24	9.17
1551	NYSE	SCHW	Thu, Jul 16, 1998	7.82	8.20	7.78	8.18
1550	NYSE	SCHW	Wed, Jul 15, 1998	7.89	7.89	7.75	7.81
1549	NYSE	SCHW	Tue, Jul 14, 1998	7.86	8.00	7.86	7.92
1548	NYSE	SCHW	Mon, Jul 13, 1998	8.10	8.10	7.92	8.03
1547	NYSE	SCHW	Fri, Jul 10, 1998	7.97	8.10	7.74	8.07
1546	NYSE	SCHW	Thu, Jul 9, 1998	8.15	8.20	7.83	7.90
1545	NYSE	SCHW	Wed, Jul 8, 1998	7.88	8.20	7.88	8.14
1544	NYSE	SCHW	Tue, Jul 7, 1998	7.83	7.95	7.79	7.92
1543	NYSE	SCHW	Mon, Jul 6, 1998	7.99	7.99	7.74	7.79
1542	NYSE	SCHW	Thu, Jul 2, 1998	7.81	7.85	7.71	7.81
1541	NYSE	SCHW	Wed, Jul 1, 1998	7.45	7.81	7.42	7.72
1540	NYSE	SCHW	Tue, Jun 30, 1998	7.06	7.32	7.04	7.25
1539	NYSE	SCHW	Mon, Jun 29, 1998	6.83	7.15	6.83	7.04
1538	NYSE	SCHW	Fri, Jun 26, 1998	6.61	6.81	6.56	6.71
1537	NYSE	SCHW	Thu, Jun 25, 1998	6.61	6.65	6.57	6.58
1536	NYSE	SCHW	Wed, Jun 24, 1998	6.65	6.71	6.63	6.64
1535	NYSE	SCHW	Tue, Jun 23, 1998	6.75	6.85	6.63	6.67
1534	NYSE	SCHW	Mon, Jun 22, 1998	6.82	7.00	6.82	6.86
1533	NYSE	SCHW	Fri, Jun 19, 1998	7.01	7.11	6.81	6.81
1532	NYSE	SCHW	Thu, Jun 18, 1998	7.06	7.22	6.99	6.99
1531	NYSE	SCHW	Wed, Jun 17, 1998	6.88	7.20	6.88	7.10
1530	NYSE	SCHW	Tue, Jun 16, 1998	6.99	7.11	6.82	6.93
1529	NYSE	SCHW	Mon, Jun 15, 1998	7.20	7.31	6.92	6.97
1528	NYSE	SCHW	Fri, Jun 12, 1998	7.63	7.64	7.28	7.33
1527	NYSE	SCHW	Thu, Jun 11, 1998	7.88	7.93	7.64	7.64
1526	NYSE	SCHW	Wed, Jun 10, 1998	7.95	8.01	7.86	7.89
1525	NYSE	SCHW	Tue, Jun 9, 1998	7.86	7.97	7.78	7.90
1524	NYSE	SCHW	Mon, Jun 8, 1998	7.65	7.93	7.56	7.88
1523	NYSE	SCHW	Fri, Jun 5, 1998	7.60	7.65	7.50	7.64
1522	NYSE	SCHW	Thu, Jun 4, 1998	7.35	7.58	7.32	7.54
1521	NYSE	SCHW	Wed, Jun 3, 1998	7.46	7.58	7.35	7.36
1520	NYSE	SCHW	Tue, Jun 2, 1998	7.60	7.60	7.36	7.40
1519	NYSE	SCHW	Mon, Jun 1, 1998	7.33	7.40	7.18	7.38
1518	NYSE	SCHW	Fri, May 29, 1998	7.39	7.54	7.33	7.38
1517	NYSE	SCHW	Thu, May 28, 1998	7.31	7.42	7.28	7.38
1516	NYSE	SCHW	Wed, May 27, 1998	7.39	7.42	7.11	7.26
1515	NYSE	SCHW	Tue, May 26, 1998	7.71	7.74	7.49	7.49
1514	NYSE	SCHW	Fri, May 22, 1998	7.74	7.76	7.56	7.65
1513	NYSE	SCHW	Thu, May 21, 1998	7.83	7.85	7.72	7.78
1512	NYSE	SCHW	Wed, May 20, 1998	7.89	8.01	7.72	7.83
1511	NYSE	SCHW	Tue, May 19, 1998	7.99	8.06	7.85	7.88
1510	NYSE	SCHW	Mon, May 18, 1998	8.06	8.10	7.95	8.01
1509	NYSE	SCHW	Fri, May 15, 1998	8.10	8.39	8.07	8.10
1508	NYSE	SCHW	Thu, May 14, 1998	7.99	8.10	7.86	8.07
1507	NYSE	SCHW	Wed, May 13, 1998	7.74	8.00	7.74	7.97
1506	NYSE	SCHW	Tue, May 12, 1998	7.68	7.75	7.61	7.75
1505	NYSE	SCHW	Mon, May 11, 1998	7.72	7.85	7.64	7.71
1504	NYSE	SCHW	Fri, May 8, 1998	7.51	7.83	7.51	7.81
1503	NYSE	SCHW	Thu, May 7, 1998	7.49	7.56	7.36	7.46
1502	NYSE	SCHW	Wed, May 6, 1998	7.81	7.89	7.46	7.49
1501	NYSE	SCHW	Tue, May 5, 1998	7.99	8.00	7.79	7.86
1500	NYSE	SCHW	Mon, May 4, 1998	7.88	7.92	7.78	7.88
1499	NYSE	SCHW	Fri, May 1, 1998	7.83	7.95	7.79	7.90
1498	NYSE	SCHW	Thu, Apr 30, 1998	7.50	7.97	7.50	7.78
1497	NYSE	SCHW	Wed, Apr 29, 1998	7.45	7.50	7.38	7.39
1496	NYSE	SCHW	Tue, Apr 28, 1998	7.36	7.57	7.31	7.35
1495	NYSE	SCHW	Mon, Apr 27, 1998	7.56	7.57	7.28	7.36
1494	NYSE	SCHW	Fri, Apr 24, 1998	7.67	7.78	7.61	7.65
1493	NYSE	SCHW	Thu, Apr 23, 1998	7.95	8.07	7.57	7.57
1492	NYSE	SCHW	Wed, Apr 22, 1998	7.92	8.03	7.79	7.97
1491	NYSE	SCHW	Tue, Apr 21, 1998	7.58	7.64	7.45	7.50
1490	NYSE	SCHW	Mon, Apr 20, 1998	7.89	7.95	7.61	7.65
1489	NYSE	SCHW	Fri, Apr 17, 1998	7.78	7.93	7.74	7.78
1488	NYSE	SCHW	Thu, Apr 16, 1998	8.17	8.21	7.68	7.88
1487	NYSE	SCHW	Wed, Apr 15, 1998	8.50	8.68	8.04	8.11
1486	NYSE	SCHW	Tue, Apr 14, 1998	8.89	8.99	8.83	8.88
1485	NYSE	SCHW	Mon, Apr 13, 1998	8.83	8.95	8.78	8.89
1484	NYSE	SCHW	Thu, Apr 9, 1998	8.72	8.93	8.70	8.88
1483	NYSE	SCHW	Wed, Apr 8, 1998	8.46	8.64	8.43	8.64
1482	NYSE	SCHW	Tue, Apr 7, 1998	8.81	8.81	8.39	8.51
1481	NYSE	SCHW	Mon, Apr 6, 1998	8.56	8.96	8.54	8.81
1480	NYSE	SCHW	Fri, Apr 3, 1998	8.32	8.42	8.18	8.24
1479	NYSE	SCHW	Thu, Apr 2, 1998	8.32	8.43	8.25	8.28
1478	NYSE	SCHW	Wed, Apr 1, 1998	8.50	8.51	8.25	8.35
1477	NYSE	SCHW	Tue, Mar 31, 1998	8.24	8.47	8.24	8.45
1476	NYSE	SCHW	Mon, Mar 30, 1998	8.42	8.47	8.22	8.24
1475	NYSE	SCHW	Fri, Mar 27, 1998	8.68	8.74	8.47	8.47
1474	NYSE	SCHW	Thu, Mar 26, 1998	8.76	8.83	8.53	8.57
1473	NYSE	SCHW	Wed, Mar 25, 1998	9.08	9.14	8.75	8.82
1472	NYSE	SCHW	Tue, Mar 24, 1998	8.89	9.06	8.89	9.01
1471	NYSE	SCHW	Mon, Mar 23, 1998	8.89	9.11	8.81	8.88
1470	NYSE	SCHW	Fri, Mar 20, 1998	9.18	9.24	9.10	9.10
1469	NYSE	SCHW	Thu, Mar 19, 1998	9.29	9.29	9.01	9.14
1468	NYSE	SCHW	Wed, Mar 18, 1998	9.01	9.32	8.96	9.24
1467	NYSE	SCHW	Tue, Mar 17, 1998	8.89	9.03	8.83	8.99
1466	NYSE	SCHW	Mon, Mar 16, 1998	8.75	8.95	8.75	8.89
1465	NYSE	SCHW	Fri, Mar 13, 1998	8.76	8.88	8.74	8.74
1464	NYSE	SCHW	Thu, Mar 12, 1998	8.85	8.85	8.67	8.71
1463	NYSE	SCHW	Wed, Mar 11, 1998	8.54	8.78	8.53	8.71
1462	NYSE	SCHW	Tue, Mar 10, 1998	8.49	8.53	8.38	8.43
1461	NYSE	SCHW	Mon, Mar 9, 1998	8.53	8.58	8.43	8.43
1460	NYSE	SCHW	Fri, Mar 6, 1998	8.20	8.47	8.20	8.47
1459	NYSE	SCHW	Thu, Mar 5, 1998	8.26	8.32	8.14	8.18
1458	NYSE	SCHW	Wed, Mar 4, 1998	8.42	8.43	8.28	8.32
1457	NYSE	SCHW	Tue, Mar 3, 1998	8.42	8.51	8.39	8.45
1456	NYSE	SCHW	Mon, Mar 2, 1998	8.40	8.54	8.32	8.42
1455	NYSE	SCHW	Fri, Feb 27, 1998	8.32	8.58	8.32	8.39
1454	NYSE	SCHW	Thu, Feb 26, 1998	8.45	8.56	8.35	8.43
1453	NYSE	SCHW	Wed, Feb 25, 1998	8.57	8.68	8.50	8.50
1452	NYSE	SCHW	Tue, Feb 24, 1998	8.56	8.65	8.53	8.58
1451	NYSE	SCHW	Mon, Feb 23, 1998	8.76	8.76	8.58	8.72
1450	NYSE	SCHW	Fri, Feb 20, 1998	8.82	8.82	8.64	8.71
1449	NYSE	SCHW	Thu, Feb 19, 1998	8.68	8.83	8.57	8.81
1448	NYSE	SCHW	Wed, Feb 18, 1998	8.67	8.76	8.61	8.74
1447	NYSE	SCHW	Tue, Feb 17, 1998	8.76	8.82	8.54	8.65
1446	NYSE	SCHW	Fri, Feb 13, 1998	8.79	8.82	8.70	8.74
1445	NYSE	SCHW	Thu, Feb 12, 1998	8.61	8.86	8.53	8.83
1444	NYSE	SCHW	Wed, Feb 11, 1998	8.51	8.61	8.46	8.58
1443	NYSE	SCHW	Tue, Feb 10, 1998	8.35	8.61	8.35	8.58
1442	NYSE	SCHW	Mon, Feb 9, 1998	8.46	8.46	8.35	8.36
1441	NYSE	SCHW	Fri, Feb 6, 1998	8.26	8.54	8.25	8.31
1440	NYSE	SCHW	Thu, Feb 5, 1998	8.56	8.61	8.26	8.26
1439	NYSE	SCHW	Wed, Feb 4, 1998	8.33	8.54	8.26	8.50
1438	NYSE	SCHW	Tue, Feb 3, 1998	8.40	8.40	8.28	8.33
1437	NYSE	SCHW	Mon, Feb 2, 1998	8.20	8.53	8.20	8.39
1436	NYSE	SCHW	Fri, Jan 30, 1998	8.24	8.38	8.07	8.11
1435	NYSE	SCHW	Thu, Jan 29, 1998	8.17	8.35	8.14	8.20
1434	NYSE	SCHW	Wed, Jan 28, 1998	7.78	8.17	7.75	8.14
1433	NYSE	SCHW	Tue, Jan 27, 1998	7.64	7.83	7.61	7.75
1432	NYSE	SCHW	Mon, Jan 26, 1998	7.74	7.79	7.65	7.72
1431	NYSE	SCHW	Fri, Jan 23, 1998	7.72	7.78	7.58	7.68
1430	NYSE	SCHW	Thu, Jan 22, 1998	7.90	7.95	7.72	7.75
1429	NYSE	SCHW	Wed, Jan 21, 1998	8.03	8.08	7.89	8.01
1428	NYSE	SCHW	Tue, Jan 20, 1998	8.14	8.17	7.92	8.11
1427	NYSE	SCHW	Fri, Jan 16, 1998	8.00	8.14	7.90	8.08
1426	NYSE	SCHW	Thu, Jan 15, 1998	8.39	8.39	8.00	8.00
1425	NYSE	SCHW	Wed, Jan 14, 1998	8.67	8.70	8.21	8.49
1424	NYSE	SCHW	Tue, Jan 13, 1998	8.21	8.67	8.21	8.67
1423	NYSE	SCHW	Mon, Jan 12, 1998	7.78	8.15	7.67	8.15
1422	NYSE	SCHW	Fri, Jan 9, 1998	8.64	8.64	7.75	8.00
1421	NYSE	SCHW	Thu, Jan 8, 1998	8.70	8.83	8.58	8.64
1420	NYSE	SCHW	Wed, Jan 7, 1998	8.83	8.86	8.70	8.79
1419	NYSE	SCHW	Tue, Jan 6, 1998	8.78	8.89	8.75	8.89
1418	NYSE	SCHW	Mon, Jan 5, 1998	8.95	9.21	8.92	8.99
1417	NYSE	SCHW	Fri, Jan 2, 1998	8.92	9.11	8.85	8.95
1416	NYSE	SCHW	Wed, Dec 31, 1997	9.17	9.61	9.07	9.32
1415	NYSE	SCHW	Tue, Dec 30, 1997	8.93	9.10	8.86	9.08
1414	NYSE	SCHW	Mon, Dec 29, 1997	8.61	8.89	8.58	8.85
1413	NYSE	SCHW	Fri, Dec 26, 1997	8.45	8.53	8.35	8.45
1412	NYSE	SCHW	Wed, Dec 24, 1997	8.67	8.67	8.42	8.42
1411	NYSE	SCHW	Tue, Dec 23, 1997	8.89	8.89	8.63	8.70
1410	NYSE	SCHW	Mon, Dec 22, 1997	8.88	9.17	8.70	8.88
1409	NYSE	SCHW	Fri, Dec 19, 1997	8.85	8.89	8.40	8.85
1408	NYSE	SCHW	Thu, Dec 18, 1997	9.47	9.47	9.08	9.10
1407	NYSE	SCHW	Wed, Dec 17, 1997	9.45	9.61	9.35	9.43
1406	NYSE	SCHW	Tue, Dec 16, 1997	9.33	9.68	9.33	9.36
1405	NYSE	SCHW	Mon, Dec 15, 1997	9.24	9.36	9.21	9.24
1404	NYSE	SCHW	Fri, Dec 12, 1997	9.10	9.33	8.97	9.21
1403	NYSE	SCHW	Thu, Dec 11, 1997	9.33	9.38	9.00	9.13
1402	NYSE	SCHW	Wed, Dec 10, 1997	9.42	9.45	9.20	9.35
1401	NYSE	SCHW	Tue, Dec 9, 1997	9.74	9.83	9.47	9.49
1400	NYSE	SCHW	Mon, Dec 8, 1997	9.43	9.78	9.39	9.65
1399	NYSE	SCHW	Fri, Dec 5, 1997	9.29	9.47	9.20	9.36
1398	NYSE	SCHW	Thu, Dec 4, 1997	9.29	9.51	9.28	9.38
1397	NYSE	SCHW	Wed, Dec 3, 1997	9.10	9.31	8.93	9.25
1396	NYSE	SCHW	Tue, Dec 2, 1997	8.96	9.11	8.92	9.04
1395	NYSE	SCHW	Mon, Dec 1, 1997	8.70	9.07	8.65	8.96
1394	NYSE	SCHW	Fri, Nov 28, 1997	8.51	8.78	8.51	8.57
1393	NYSE	SCHW	Wed, Nov 26, 1997	8.63	8.63	8.50	8.54
1392	NYSE	SCHW	Tue, Nov 25, 1997	8.56	8.67	8.35	8.45
1391	NYSE	SCHW	Mon, Nov 24, 1997	8.65	8.76	8.47	8.56
1390	NYSE	SCHW	Fri, Nov 21, 1997	8.88	8.93	8.56	8.71
1389	NYSE	SCHW	Thu, Nov 20, 1997	8.47	8.86	8.47	8.76
1388	NYSE	SCHW	Wed, Nov 19, 1997	8.15	8.45	8.13	8.45
1387	NYSE	SCHW	Tue, Nov 18, 1997	8.32	8.40	8.17	8.18
1386	NYSE	SCHW	Mon, Nov 17, 1997	8.61	8.63	8.33	8.35
1385	NYSE	SCHW	Fri, Nov 14, 1997	7.85	8.25	7.81	8.22
1384	NYSE	SCHW	Thu, Nov 13, 1997	7.81	8.04	7.60	7.68
1383	NYSE	SCHW	Wed, Nov 12, 1997	8.00	8.04	7.74	7.76
1382	NYSE	SCHW	Tue, Nov 11, 1997	8.32	8.32	8.11	8.18
1381	NYSE	SCHW	Mon, Nov 10, 1997	8.50	8.63	8.25	8.32
1380	NYSE	SCHW	Fri, Nov 7, 1997	8.31	8.56	8.31	8.45
1379	NYSE	SCHW	Thu, Nov 6, 1997	8.81	8.85	8.51	8.72
1378	NYSE	SCHW	Wed, Nov 5, 1997	8.49	9.04	8.42	8.81
1377	NYSE	SCHW	Tue, Nov 4, 1997	8.03	8.53	7.90	8.53
1376	NYSE	SCHW	Mon, Nov 3, 1997	7.76	8.06	7.74	8.03
1375	NYSE	SCHW	Fri, Oct 31, 1997	7.56	7.75	7.35	7.58
1374	NYSE	SCHW	Thu, Oct 30, 1997	7.33	7.49	7.25	7.25
1373	NYSE	SCHW	Wed, Oct 29, 1997	7.56	7.74	7.28	7.43
1372	NYSE	SCHW	Tue, Oct 28, 1997	6.75	7.76	6.50	7.56
1371	NYSE	SCHW	Mon, Oct 27, 1997	7.68	7.78	6.85	6.86
1370	NYSE	SCHW	Fri, Oct 24, 1997	8.14	8.14	7.67	7.81
1369	NYSE	SCHW	Thu, Oct 23, 1997	7.89	7.97	7.67	7.90
1368	NYSE	SCHW	Wed, Oct 22, 1997	8.39	8.39	7.82	7.89
1367	NYSE	SCHW	Tue, Oct 21, 1997	7.96	8.39	7.92	8.39
1366	NYSE	SCHW	Mon, Oct 20, 1997	7.83	7.99	7.79	7.99
1365	NYSE	SCHW	Fri, Oct 17, 1997	7.86	7.97	7.78	7.86
1364	NYSE	SCHW	Thu, Oct 16, 1997	8.10	8.33	8.03	8.06
1363	NYSE	SCHW	Wed, Oct 15, 1997	8.03	8.21	7.93	8.11
1362	NYSE	SCHW	Tue, Oct 14, 1997	8.08	8.22	7.95	8.07
1361	NYSE	SCHW	Mon, Oct 13, 1997	8.11	8.17	8.07	8.10
1360	NYSE	SCHW	Fri, Oct 10, 1997	7.95	8.04	7.88	8.00
1359	NYSE	SCHW	Thu, Oct 9, 1997	8.06	8.06	7.85	8.00
1358	NYSE	SCHW	Wed, Oct 8, 1997	8.24	8.31	8.10	8.14
1357	NYSE	SCHW	Tue, Oct 7, 1997	8.39	8.40	8.14	8.29
1356	NYSE	SCHW	Mon, Oct 6, 1997	8.50	8.53	8.40	8.47
1355	NYSE	SCHW	Fri, Oct 3, 1997	8.22	8.79	8.21	8.45
1354	NYSE	SCHW	Thu, Oct 2, 1997	8.08	8.11	7.90	8.03
1353	NYSE	SCHW	Wed, Oct 1, 1997	7.95	8.01	7.82	7.97
1352	NYSE	SCHW	Tue, Sep 30, 1997	7.99	8.00	7.88	7.95
1351	NYSE	SCHW	Mon, Sep 29, 1997	7.97	7.99	7.85	7.97
1350	NYSE	SCHW	Fri, Sep 26, 1997	7.92	7.99	7.82	7.90
1349	NYSE	SCHW	Thu, Sep 25, 1997	7.97	8.13	7.72	7.76
1348	NYSE	SCHW	Wed, Sep 24, 1997	7.57	8.04	7.57	7.97
1347	NYSE	SCHW	Tue, Sep 23, 1997	7.58	7.61	7.53	7.60
1346	NYSE	SCHW	Mon, Sep 22, 1997	7.56	7.63	7.56	7.60
1345	NYSE	SCHW	Fri, Sep 19, 1997	7.63	7.67	7.51	7.56
1344	NYSE	SCHW	Thu, Sep 18, 1997	7.50	7.79	7.49	7.63
1343	NYSE	SCHW	Wed, Sep 17, 1997	7.67	7.67	7.40	7.46
1342	NYSE	SCHW	Tue, Sep 16, 1997	7.06	7.35	6.97	7.29
1341	NYSE	SCHW	Mon, Sep 15, 1997	6.95	6.96	6.83	6.83
1340	NYSE	SCHW	Fri, Sep 12, 1997	6.78	6.89	6.68	6.88
1339	NYSE	SCHW	Thu, Sep 11, 1997	6.70	6.73	6.59	6.72
1338	NYSE	SCHW	Wed, Sep 10, 1997	6.86	6.89	6.72	6.72
1337	NYSE	SCHW	Tue, Sep 9, 1997	6.89	6.99	6.77	6.86
1336	NYSE	SCHW	Mon, Sep 8, 1997	6.67	6.93	6.65	6.85
1335	NYSE	SCHW	Fri, Sep 5, 1997	6.66	6.76	6.53	6.54
1334	NYSE	SCHW	Thu, Sep 4, 1997	6.32	6.61	6.30	6.61
1333	NYSE	SCHW	Wed, Sep 3, 1997	6.47	6.47	6.38	6.39
1332	NYSE	SCHW	Tue, Sep 2, 1997	6.37	6.45	6.33	6.44
1331	NYSE	SCHW	Fri, Aug 29, 1997	6.22	6.33	6.22	6.33
1330	NYSE	SCHW	Thu, Aug 28, 1997	6.25	6.35	6.15	6.24
1329	NYSE	SCHW	Wed, Aug 27, 1997	6.31	6.33	6.15	6.26
1328	NYSE	SCHW	Tue, Aug 26, 1997	6.52	6.53	6.32	6.37
1327	NYSE	SCHW	Mon, Aug 25, 1997	6.54	6.61	6.49	6.55
1326	NYSE	SCHW	Fri, Aug 22, 1997	6.48	6.55	6.33	6.50
1325	NYSE	SCHW	Thu, Aug 21, 1997	6.73	6.73	6.58	6.59
1324	NYSE	SCHW	Wed, Aug 20, 1997	6.47	6.81	6.46	6.76
1323	NYSE	SCHW	Tue, Aug 19, 1997	6.37	6.58	6.35	6.44
1322	NYSE	SCHW	Mon, Aug 18, 1997	6.36	6.45	6.15	6.38
1321	NYSE	SCHW	Fri, Aug 15, 1997	6.46	6.46	6.33	6.36
1320	NYSE	SCHW	Thu, Aug 14, 1997	6.37	6.59	6.33	6.55
1319	NYSE	SCHW	Wed, Aug 13, 1997	6.47	6.55	6.35	6.39
1318	NYSE	SCHW	Tue, Aug 12, 1997	6.61	6.68	6.43	6.44
1317	NYSE	SCHW	Mon, Aug 11, 1997	6.62	6.62	6.43	6.58
1316	NYSE	SCHW	Fri, Aug 8, 1997	6.59	6.67	6.42	6.62
1315	NYSE	SCHW	Thu, Aug 7, 1997	6.89	6.91	6.67	6.67
1314	NYSE	SCHW	Wed, Aug 6, 1997	6.71	6.79	6.68	6.75
1313	NYSE	SCHW	Tue, Aug 5, 1997	6.77	6.77	6.69	6.75
1312	NYSE	SCHW	Mon, Aug 4, 1997	6.88	6.88	6.73	6.73
1311	NYSE	SCHW	Fri, Aug 1, 1997	6.95	6.95	6.73	6.88
1310	NYSE	SCHW	Thu, Jul 31, 1997	7.11	7.16	6.91	6.96
1309	NYSE	SCHW	Wed, Jul 30, 1997	7.10	7.25	7.09	7.12
1308	NYSE	SCHW	Tue, Jul 29, 1997	6.93	7.08	6.84	7.07
1307	NYSE	SCHW	Mon, Jul 28, 1997	7.02	7.04	6.87	6.93
1306	NYSE	SCHW	Fri, Jul 25, 1997	7.10	7.16	7.00	7.02
1305	NYSE	SCHW	Thu, Jul 24, 1997	7.07	7.13	6.95	7.10
1304	NYSE	SCHW	Wed, Jul 23, 1997	7.15	7.24	7.08	7.10
1303	NYSE	SCHW	Tue, Jul 22, 1997	6.75	7.15	6.75	7.15
1302	NYSE	SCHW	Mon, Jul 21, 1997	6.79	6.83	6.67	6.80
1301	NYSE	SCHW	Fri, Jul 18, 1997	7.15	7.15	6.85	6.88
1300	NYSE	SCHW	Thu, Jul 17, 1997	6.78	7.28	6.71	7.15
1299	NYSE	SCHW	Wed, Jul 16, 1997	6.72	6.92	6.58	6.78
1298	NYSE	SCHW	Tue, Jul 15, 1997	6.41	6.74	6.35	6.67
1297	NYSE	SCHW	Mon, Jul 14, 1997	6.14	6.30	6.10	6.26
1296	NYSE	SCHW	Fri, Jul 11, 1997	6.07	6.21	6.06	6.18
1295	NYSE	SCHW	Thu, Jul 10, 1997	6.09	6.11	6.00	6.08
1294	NYSE	SCHW	Wed, Jul 9, 1997	6.19	6.19	5.93	6.06
1293	NYSE	SCHW	Tue, Jul 8, 1997	6.15	6.19	6.12	6.19
1292	NYSE	SCHW	Mon, Jul 7, 1997	6.20	6.25	6.09	6.17
1291	NYSE	SCHW	Thu, Jul 3, 1997	6.21	6.24	6.07	6.09
1290	NYSE	SCHW	Wed, Jul 2, 1997	6.15	6.17	6.07	6.16
1289	NYSE	SCHW	Tue, Jul 1, 1997	6.06	6.22	6.00	6.11
1288	NYSE	SCHW	Mon, Jun 30, 1997	6.09	6.10	5.96	6.00
1287	NYSE	SCHW	Fri, Jun 27, 1997	6.14	6.19	6.02	6.06
1286	NYSE	SCHW	Thu, Jun 26, 1997	6.15	6.19	6.02	6.14
1285	NYSE	SCHW	Wed, Jun 25, 1997	6.15	6.26	6.06	6.15
1284	NYSE	SCHW	Tue, Jun 24, 1997	6.22	6.22	6.00	6.16
1283	NYSE	SCHW	Mon, Jun 23, 1997	6.28	6.33	6.11	6.11
1282	NYSE	SCHW	Fri, Jun 20, 1997	6.20	6.35	6.17	6.35
1281	NYSE	SCHW	Thu, Jun 19, 1997	6.28	6.28	6.11	6.17
1280	NYSE	SCHW	Wed, Jun 18, 1997	6.17	6.28	6.15	6.24
1279	NYSE	SCHW	Tue, Jun 17, 1997	6.11	6.26	6.11	6.20
1278	NYSE	SCHW	Mon, Jun 16, 1997	6.28	6.30	6.24	6.28
1277	NYSE	SCHW	Fri, Jun 13, 1997	6.20	6.32	6.19	6.26
1276	NYSE	SCHW	Thu, Jun 12, 1997	6.19	6.28	6.13	6.19
1275	NYSE	SCHW	Wed, Jun 11, 1997	6.06	6.15	6.04	6.15
1274	NYSE	SCHW	Tue, Jun 10, 1997	5.98	6.04	5.98	6.02
1273	NYSE	SCHW	Mon, Jun 9, 1997	5.95	5.98	5.82	5.96
1272	NYSE	SCHW	Fri, Jun 6, 1997	5.80	6.00	5.80	5.91
1271	NYSE	SCHW	Thu, Jun 5, 1997	5.85	5.87	5.82	5.87
1270	NYSE	SCHW	Wed, Jun 4, 1997	5.83	5.89	5.80	5.82
1269	NYSE	SCHW	Tue, Jun 3, 1997	5.93	5.95	5.85	5.89
1268	NYSE	SCHW	Mon, Jun 2, 1997	6.02	6.04	5.93	5.96
1267	NYSE	SCHW	Fri, May 30, 1997	5.78	6.02	5.76	6.02
1266	NYSE	SCHW	Thu, May 29, 1997	5.89	5.89	5.82	5.87
1265	NYSE	SCHW	Wed, May 28, 1997	5.80	5.83	5.72	5.74
1264	NYSE	SCHW	Tue, May 27, 1997	5.28	5.35	5.28	5.32
1263	NYSE	SCHW	Fri, May 23, 1997	5.33	5.41	5.30	5.33
1262	NYSE	SCHW	Thu, May 22, 1997	5.39	5.46	5.32	5.32
1261	NYSE	SCHW	Wed, May 21, 1997	5.52	5.52	5.37	5.37
1260	NYSE	SCHW	Tue, May 20, 1997	5.26	5.45	5.20	5.45
1259	NYSE	SCHW	Mon, May 19, 1997	5.26	5.32	5.19	5.26
1258	NYSE	SCHW	Fri, May 16, 1997	5.32	5.33	5.24	5.28
1257	NYSE	SCHW	Thu, May 15, 1997	5.43	5.48	5.32	5.32
1256	NYSE	SCHW	Wed, May 14, 1997	5.43	5.50	5.39	5.43
1255	NYSE	SCHW	Tue, May 13, 1997	5.45	5.48	5.35	5.39
1254	NYSE	SCHW	Mon, May 12, 1997	5.45	5.54	5.41	5.43
1253	NYSE	SCHW	Fri, May 9, 1997	5.46	5.57	5.38	5.48
1252	NYSE	SCHW	Thu, May 8, 1997	5.39	5.54	5.37	5.50
1251	NYSE	SCHW	Wed, May 7, 1997	5.48	5.50	5.41	5.43
1250	NYSE	SCHW	Tue, May 6, 1997	5.54	5.61	5.48	5.52
1249	NYSE	SCHW	Mon, May 5, 1997	5.41	5.57	5.39	5.56
1248	NYSE	SCHW	Fri, May 2, 1997	5.33	5.43	5.28	5.35
1247	NYSE	SCHW	Thu, May 1, 1997	5.39	5.43	5.28	5.30
1246	NYSE	SCHW	Wed, Apr 30, 1997	5.02	5.52	5.00	5.43
1245	NYSE	SCHW	Tue, Apr 29, 1997	5.00	5.19	4.95	5.07
1244	NYSE	SCHW	Mon, Apr 28, 1997	4.63	4.95	4.56	4.87
1243	NYSE	SCHW	Fri, Apr 25, 1997	4.80	4.80	4.57	4.63
1242	NYSE	SCHW	Thu, Apr 24, 1997	4.69	4.82	4.69	4.70
1241	NYSE	SCHW	Wed, Apr 23, 1997	4.59	4.70	4.54	4.63
1240	NYSE	SCHW	Tue, Apr 22, 1997	4.57	4.59	4.50	4.56
1239	NYSE	SCHW	Mon, Apr 21, 1997	4.74	4.74	4.50	4.54
1238	NYSE	SCHW	Fri, Apr 18, 1997	4.70	4.82	4.67	4.76
1237	NYSE	SCHW	Thu, Apr 17, 1997	4.74	4.76	4.65	4.65
1236	NYSE	SCHW	Wed, Apr 16, 1997	5.04	5.04	4.69	4.74
1235	NYSE	SCHW	Tue, Apr 15, 1997	5.15	5.19	5.04	5.06
1234	NYSE	SCHW	Mon, Apr 14, 1997	4.80	4.95	4.72	4.91
1233	NYSE	SCHW	Fri, Apr 11, 1997	5.09	5.15	4.78	4.80
1232	NYSE	SCHW	Thu, Apr 10, 1997	5.24	5.24	5.02	5.06
1231	NYSE	SCHW	Wed, Apr 9, 1997	5.17	5.30	5.15	5.20
1230	NYSE	SCHW	Tue, Apr 8, 1997	5.22	5.22	5.09	5.19
1229	NYSE	SCHW	Mon, Apr 7, 1997	5.19	5.28	5.17	5.22
1228	NYSE	SCHW	Fri, Apr 4, 1997	4.85	5.13	4.85	5.04
1227	NYSE	SCHW	Thu, Apr 3, 1997	4.59	5.04	4.59	4.89
1226	NYSE	SCHW	Wed, Apr 2, 1997	4.69	4.85	4.61	4.80
1225	NYSE	SCHW	Tue, Apr 1, 1997	4.70	4.70	4.56	4.69
1224	NYSE	SCHW	Mon, Mar 31, 1997	5.00	5.02	4.69	4.74
1223	NYSE	SCHW	Thu, Mar 27, 1997	5.22	5.22	4.85	4.95
1222	NYSE	SCHW	Wed, Mar 26, 1997	5.15	5.15	5.04	5.09
1221	NYSE	SCHW	Tue, Mar 25, 1997	5.20	5.24	5.13	5.17
1220	NYSE	SCHW	Mon, Mar 24, 1997	5.20	5.20	5.07	5.17
1219	NYSE	SCHW	Fri, Mar 21, 1997	5.20	5.24	5.15	5.20
1218	NYSE	SCHW	Thu, Mar 20, 1997	5.15	5.20	5.02	5.15
1217	NYSE	SCHW	Wed, Mar 19, 1997	5.11	5.17	4.98	5.17
1216	NYSE	SCHW	Tue, Mar 18, 1997	5.22	5.22	5.11	5.11
1215	NYSE	SCHW	Mon, Mar 17, 1997	5.33	5.33	5.00	5.19
1214	NYSE	SCHW	Fri, Mar 14, 1997	5.35	5.35	5.32	5.33
1213	NYSE	SCHW	Thu, Mar 13, 1997	5.43	5.52	5.33	5.33
1212	NYSE	SCHW	Wed, Mar 12, 1997	5.63	5.67	5.35	5.43
1211	NYSE	SCHW	Tue, Mar 11, 1997	5.74	5.76	5.65	5.67
1210	NYSE	SCHW	Mon, Mar 10, 1997	5.74	5.82	5.72	5.72
1209	NYSE	SCHW	Fri, Mar 7, 1997	5.87	5.87	5.65	5.72
1208	NYSE	SCHW	Thu, Mar 6, 1997	5.59	5.76	5.50	5.76
1207	NYSE	SCHW	Wed, Mar 5, 1997	5.33	5.54	5.33	5.50
1206	NYSE	SCHW	Tue, Mar 4, 1997	5.32	5.45	5.32	5.32
1205	NYSE	SCHW	Mon, Mar 3, 1997	5.33	5.45	5.33	5.35
1204	NYSE	SCHW	Fri, Feb 28, 1997	5.72	5.74	5.54	5.56
1203	NYSE	SCHW	Thu, Feb 27, 1997	5.83	5.83	5.69	5.72
1202	NYSE	SCHW	Wed, Feb 26, 1997	5.76	5.82	5.52	5.80
1201	NYSE	SCHW	Tue, Feb 25, 1997	5.89	5.89	5.76	5.80
1200	NYSE	SCHW	Mon, Feb 24, 1997	5.52	5.78	5.50	5.76
1199	NYSE	SCHW	Fri, Feb 21, 1997	5.63	5.63	5.48	5.54
1198	NYSE	SCHW	Thu, Feb 20, 1997	5.98	5.98	5.59	5.65
1197	NYSE	SCHW	Wed, Feb 19, 1997	6.07	6.22	5.98	5.98
1196	NYSE	SCHW	Tue, Feb 18, 1997	5.98	6.07	5.95	6.06
1195	NYSE	SCHW	Fri, Feb 14, 1997	5.96	6.04	5.93	5.95
1194	NYSE	SCHW	Thu, Feb 13, 1997	5.93	6.00	5.93	5.96
1193	NYSE	SCHW	Wed, Feb 12, 1997	5.48	5.82	5.48	5.82
1192	NYSE	SCHW	Tue, Feb 11, 1997	5.67	5.70	5.48	5.54
1191	NYSE	SCHW	Mon, Feb 10, 1997	5.70	5.72	5.65	5.65
1190	NYSE	SCHW	Fri, Feb 7, 1997	5.57	5.63	5.57	5.61
1189	NYSE	SCHW	Thu, Feb 6, 1997	5.52	5.70	5.50	5.54
1188	NYSE	SCHW	Wed, Feb 5, 1997	5.67	5.78	5.48	5.48
1187	NYSE	SCHW	Tue, Feb 4, 1997	5.56	5.56	5.45	5.48
1186	NYSE	SCHW	Mon, Feb 3, 1997	5.52	5.61	5.46	5.52
1185	NYSE	SCHW	Fri, Jan 31, 1997	5.41	5.69	5.39	5.56
1184	NYSE	SCHW	Thu, Jan 30, 1997	5.22	5.39	5.22	5.35
1183	NYSE	SCHW	Wed, Jan 29, 1997	5.13	5.28	5.13	5.22
1182	NYSE	SCHW	Tue, Jan 28, 1997	5.17	5.19	5.11	5.13
1181	NYSE	SCHW	Mon, Jan 27, 1997	5.04	5.09	5.02	5.07
1180	NYSE	SCHW	Fri, Jan 24, 1997	5.11	5.11	4.96	5.00
1179	NYSE	SCHW	Thu, Jan 23, 1997	5.13	5.19	5.13	5.13
1178	NYSE	SCHW	Wed, Jan 22, 1997	5.17	5.17	5.11	5.15
1177	NYSE	SCHW	Tue, Jan 21, 1997	5.11	5.15	5.02	5.13
1176	NYSE	SCHW	Mon, Jan 20, 1997	5.02	5.17	5.02	5.07
1175	NYSE	SCHW	Fri, Jan 17, 1997	4.83	5.07	4.83	5.04
1174	NYSE	SCHW	Thu, Jan 16, 1997	4.95	4.95	4.74	4.82
1173	NYSE	SCHW	Wed, Jan 15, 1997	4.93	5.02	4.91	5.00
1172	NYSE	SCHW	Tue, Jan 14, 1997	4.69	4.93	4.69	4.89
1171	NYSE	SCHW	Mon, Jan 13, 1997	4.65	4.69	4.63	4.65
1170	NYSE	SCHW	Fri, Jan 10, 1997	4.63	4.67	4.57	4.61
1169	NYSE	SCHW	Thu, Jan 9, 1997	4.63	4.67	4.63	4.65
1168	NYSE	SCHW	Wed, Jan 8, 1997	4.70	4.70	4.57	4.59
1167	NYSE	SCHW	Tue, Jan 7, 1997	4.63	4.70	4.61	4.70
1166	NYSE	SCHW	Mon, Jan 6, 1997	4.67	4.70	4.63	4.65
1165	NYSE	SCHW	Fri, Jan 3, 1997	4.57	4.65	4.57	4.63
1164	NYSE	SCHW	Thu, Jan 2, 1997	4.67	4.70	4.50	4.57
1163	NYSE	SCHW	Tue, Dec 31, 1996	4.72	4.76	4.72	4.74
1162	NYSE	SCHW	Mon, Dec 30, 1996	4.82	4.83	4.76	4.76
1161	NYSE	SCHW	Fri, Dec 27, 1996	4.74	4.87	4.74	4.80
1160	NYSE	SCHW	Thu, Dec 26, 1996	4.74	4.80	4.70	4.78
1159	NYSE	SCHW	Tue, Dec 24, 1996	4.70	4.72	4.69	4.72
1158	NYSE	SCHW	Mon, Dec 23, 1996	4.72	4.76	4.70	4.72
1157	NYSE	SCHW	Fri, Dec 20, 1996	4.67	4.72	4.65	4.72
1156	NYSE	SCHW	Thu, Dec 19, 1996	4.52	4.65	4.52	4.61
1155	NYSE	SCHW	Wed, Dec 18, 1996	4.41	4.46	4.37	4.46
1154	NYSE	SCHW	Tue, Dec 17, 1996	4.33	4.35	4.22	4.32
1153	NYSE	SCHW	Mon, Dec 16, 1996	4.37	4.50	4.35	4.37
1152	NYSE	SCHW	Fri, Dec 13, 1996	4.28	4.37	4.28	4.37
1151	NYSE	SCHW	Thu, Dec 12, 1996	4.32	4.41	4.32	4.35
1150	NYSE	SCHW	Wed, Dec 11, 1996	4.33	4.33	4.30	4.33
1149	NYSE	SCHW	Tue, Dec 10, 1996	4.43	4.43	4.39	4.43
1148	NYSE	SCHW	Mon, Dec 9, 1996	4.32	4.37	4.32	4.37
1147	NYSE	SCHW	Fri, Dec 6, 1996	4.22	4.33	4.22	4.28
1146	NYSE	SCHW	Thu, Dec 5, 1996	4.30	4.41	4.28	4.37
1145	NYSE	SCHW	Wed, Dec 4, 1996	4.46	4.46	4.28	4.30
1144	NYSE	SCHW	Tue, Dec 3, 1996	4.50	4.57	4.48	4.48
1143	NYSE	SCHW	Mon, Dec 2, 1996	4.48	4.54	4.46	4.54
1142	NYSE	SCHW	Fri, Nov 29, 1996	4.48	4.50	4.46	4.48
1141	NYSE	SCHW	Wed, Nov 27, 1996	4.46	4.50	4.45	4.48
1140	NYSE	SCHW	Tue, Nov 26, 1996	4.59	4.59	4.41	4.45
1139	NYSE	SCHW	Mon, Nov 25, 1996	4.39	4.52	4.37	4.46
1138	NYSE	SCHW	Fri, Nov 22, 1996	4.22	4.43	4.22	4.41
1137	NYSE	SCHW	Thu, Nov 21, 1996	4.32	4.35	4.20	4.22
1136	NYSE	SCHW	Wed, Nov 20, 1996	4.43	4.45	4.37	4.41
1135	NYSE	SCHW	Tue, Nov 19, 1996	4.46	4.54	4.41	4.43
1134	NYSE	SCHW	Mon, Nov 18, 1996	4.43	4.46	4.41	4.43
1133	NYSE	SCHW	Fri, Nov 15, 1996	4.46	4.50	4.37	4.41
1132	NYSE	SCHW	Thu, Nov 14, 1996	4.33	4.50	4.33	4.48
1131	NYSE	SCHW	Wed, Nov 13, 1996	4.50	4.52	4.35	4.37
1130	NYSE	SCHW	Tue, Nov 12, 1996	4.72	4.80	4.46	4.52
1129	NYSE	SCHW	Mon, Nov 11, 1996	4.37	4.72	4.37	4.69
1128	NYSE	SCHW	Fri, Nov 8, 1996	4.37	4.43	4.33	4.41
1127	NYSE	SCHW	Thu, Nov 7, 1996	4.22	4.46	4.20	4.41
1126	NYSE	SCHW	Wed, Nov 6, 1996	3.80	4.00	3.78	3.96
1125	NYSE	SCHW	Tue, Nov 5, 1996	3.72	3.80	3.72	3.78
1124	NYSE	SCHW	Mon, Nov 4, 1996	3.69	3.72	3.69	3.70
1123	NYSE	SCHW	Fri, Nov 1, 1996	3.74	3.74	3.69	3.69
1122	NYSE	SCHW	Thu, Oct 31, 1996	3.70	3.74	3.70	3.70
1121	NYSE	SCHW	Wed, Oct 30, 1996	3.59	3.69	3.59	3.69
1120	NYSE	SCHW	Tue, Oct 29, 1996	3.57	3.61	3.54	3.57
1119	NYSE	SCHW	Mon, Oct 28, 1996	3.69	3.70	3.57	3.59
1118	NYSE	SCHW	Fri, Oct 25, 1996	3.61	3.67	3.61	3.65
1117	NYSE	SCHW	Thu, Oct 24, 1996	3.69	3.69	3.59	3.63
1116	NYSE	SCHW	Wed, Oct 23, 1996	3.67	3.72	3.65	3.69
1115	NYSE	SCHW	Tue, Oct 22, 1996	3.67	3.69	3.61	3.63
1114	NYSE	SCHW	Mon, Oct 21, 1996	3.70	3.74	3.69	3.70
1113	NYSE	SCHW	Fri, Oct 18, 1996	3.74	3.76	3.69	3.70
1112	NYSE	SCHW	Thu, Oct 17, 1996	3.76	3.76	3.70	3.72
1111	NYSE	SCHW	Wed, Oct 16, 1996	3.78	3.78	3.70	3.74
1110	NYSE	SCHW	Tue, Oct 15, 1996	3.82	3.83	3.72	3.74
1109	NYSE	SCHW	Mon, Oct 14, 1996	3.63	3.82	3.61	3.78
1108	NYSE	SCHW	Fri, Oct 11, 1996	3.59	3.63	3.50	3.61
1107	NYSE	SCHW	Thu, Oct 10, 1996	3.46	3.48	3.33	3.41
1106	NYSE	SCHW	Wed, Oct 9, 1996	3.56	3.56	3.41	3.44
1105	NYSE	SCHW	Tue, Oct 8, 1996	3.69	3.69	3.54	3.54
1104	NYSE	SCHW	Mon, Oct 7, 1996	3.65	3.72	3.65	3.69
1103	NYSE	SCHW	Fri, Oct 4, 1996	3.63	3.74	3.63	3.67
1102	NYSE	SCHW	Thu, Oct 3, 1996	3.50	3.63	3.50	3.63
1101	NYSE	SCHW	Wed, Oct 2, 1996	3.50	3.54	3.46	3.48
1100	NYSE	SCHW	Tue, Oct 1, 1996	3.41	3.48	3.41	3.46
1099	NYSE	SCHW	Mon, Sep 30, 1996	3.43	3.44	3.41	3.41
1098	NYSE	SCHW	Fri, Sep 27, 1996	3.44	3.46	3.33	3.39
1097	NYSE	SCHW	Thu, Sep 26, 1996	3.46	3.52	3.46	3.48
1096	NYSE	SCHW	Wed, Sep 25, 1996	3.52	3.52	3.41	3.44
1095	NYSE	SCHW	Tue, Sep 24, 1996	3.57	3.59	3.50	3.50
1094	NYSE	SCHW	Mon, Sep 23, 1996	3.61	3.65	3.54	3.56
1093	NYSE	SCHW	Fri, Sep 20, 1996	3.59	3.65	3.59	3.65
1092	NYSE	SCHW	Thu, Sep 19, 1996	3.56	3.63	3.56	3.61
1091	NYSE	SCHW	Wed, Sep 18, 1996	3.63	3.65	3.48	3.56
1090	NYSE	SCHW	Tue, Sep 17, 1996	3.76	3.76	3.61	3.65
1089	NYSE	SCHW	Mon, Sep 16, 1996	3.67	3.76	3.67	3.70
1088	NYSE	SCHW	Fri, Sep 13, 1996	3.65	3.70	3.59	3.67
1087	NYSE	SCHW	Thu, Sep 12, 1996	3.59	3.61	3.56	3.57
1086	NYSE	SCHW	Wed, Sep 11, 1996	3.57	3.74	3.56	3.57
1085	NYSE	SCHW	Tue, Sep 10, 1996	3.67	3.74	3.61	3.61
1084	NYSE	SCHW	Mon, Sep 9, 1996	3.61	3.72	3.61	3.72
1083	NYSE	SCHW	Fri, Sep 6, 1996	3.56	3.67	3.56	3.65
1082	NYSE	SCHW	Thu, Sep 5, 1996	3.59	3.59	3.54	3.57
1081	NYSE	SCHW	Wed, Sep 4, 1996	3.65	3.65	3.57	3.61
1080	NYSE	SCHW	Tue, Sep 3, 1996	3.61	3.67	3.57	3.65
1079	NYSE	SCHW	Fri, Aug 30, 1996	3.76	3.76	3.61	3.70
1078	NYSE	SCHW	Thu, Aug 29, 1996	3.78	3.78	3.72	3.74
1077	NYSE	SCHW	Wed, Aug 28, 1996	3.80	3.80	3.76	3.80
1076	NYSE	SCHW	Tue, Aug 27, 1996	3.78	3.83	3.76	3.80
1075	NYSE	SCHW	Mon, Aug 26, 1996	3.83	3.83	3.76	3.76
1074	NYSE	SCHW	Fri, Aug 23, 1996	3.98	3.98	3.82	3.83
1073	NYSE	SCHW	Thu, Aug 22, 1996	3.87	3.96	3.83	3.95
1072	NYSE	SCHW	Wed, Aug 21, 1996	3.85	3.87	3.78	3.85
1071	NYSE	SCHW	Tue, Aug 20, 1996	3.98	3.98	3.89	3.89
1070	NYSE	SCHW	Mon, Aug 19, 1996	3.98	3.98	3.93	3.98
1069	NYSE	SCHW	Fri, Aug 16, 1996	3.82	3.98	3.80	3.98
1068	NYSE	SCHW	Thu, Aug 15, 1996	3.78	3.83	3.78	3.78
1067	NYSE	SCHW	Wed, Aug 14, 1996	3.80	3.83	3.78	3.82
1066	NYSE	SCHW	Tue, Aug 13, 1996	3.76	3.83	3.76	3.82
1065	NYSE	SCHW	Mon, Aug 12, 1996	3.76	3.82	3.72	3.80
1064	NYSE	SCHW	Fri, Aug 9, 1996	3.76	3.83	3.72	3.76
1063	NYSE	SCHW	Thu, Aug 8, 1996	3.80	3.82	3.72	3.78
1062	NYSE	SCHW	Wed, Aug 7, 1996	3.78	3.85	3.78	3.83
1061	NYSE	SCHW	Tue, Aug 6, 1996	3.70	3.72	3.59	3.70
1060	NYSE	SCHW	Mon, Aug 5, 1996	3.80	3.82	3.69	3.72
1059	NYSE	SCHW	Fri, Aug 2, 1996	3.72	3.85	3.72	3.83
1058	NYSE	SCHW	Thu, Aug 1, 1996	3.56	3.70	3.56	3.67
1057	NYSE	SCHW	Wed, Jul 31, 1996	3.63	3.65	3.56	3.57
1056	NYSE	SCHW	Tue, Jul 30, 1996	3.61	3.61	3.54	3.57
1055	NYSE	SCHW	Mon, Jul 29, 1996	3.50	3.70	3.48	3.54
1054	NYSE	SCHW	Fri, Jul 26, 1996	3.44	3.52	3.43	3.50
1053	NYSE	SCHW	Thu, Jul 25, 1996	3.43	3.48	3.39	3.44
1052	NYSE	SCHW	Wed, Jul 24, 1996	3.35	3.41	3.32	3.33
1051	NYSE	SCHW	Tue, Jul 23, 1996	3.54	3.56	3.43	3.44
1050	NYSE	SCHW	Mon, Jul 22, 1996	3.63	3.65	3.43	3.54
1049	NYSE	SCHW	Fri, Jul 19, 1996	3.67	3.67	3.57	3.63
1048	NYSE	SCHW	Thu, Jul 18, 1996	3.56	3.59	3.41	3.56
1047	NYSE	SCHW	Wed, Jul 17, 1996	3.37	3.52	3.30	3.50
1046	NYSE	SCHW	Tue, Jul 16, 1996	3.19	3.32	2.94	3.26
1045	NYSE	SCHW	Mon, Jul 15, 1996	3.41	3.43	3.19	3.20
1044	NYSE	SCHW	Fri, Jul 12, 1996	3.35	3.46	3.28	3.44
1043	NYSE	SCHW	Thu, Jul 11, 1996	3.57	3.57	3.33	3.35
1042	NYSE	SCHW	Wed, Jul 10, 1996	3.70	3.70	3.56	3.56
1041	NYSE	SCHW	Tue, Jul 9, 1996	3.65	3.70	3.65	3.70
1040	NYSE	SCHW	Mon, Jul 8, 1996	3.67	3.69	3.63	3.65
1039	NYSE	SCHW	Fri, Jul 5, 1996	3.82	3.83	3.70	3.70
1038	NYSE	SCHW	Wed, Jul 3, 1996	3.85	3.95	3.85	3.91
1037	NYSE	SCHW	Tue, Jul 2, 1996	3.82	3.89	3.82	3.85
1036	NYSE	SCHW	Mon, Jul 1, 1996	3.65	3.78	3.65	3.76
1035	NYSE	SCHW	Fri, Jun 28, 1996	3.65	3.70	3.61	3.63
1034	NYSE	SCHW	Thu, Jun 27, 1996	3.59	3.65	3.56	3.63
1033	NYSE	SCHW	Wed, Jun 26, 1996	3.67	3.67	3.54	3.59
1032	NYSE	SCHW	Tue, Jun 25, 1996	3.63	3.67	3.61	3.67
1031	NYSE	SCHW	Mon, Jun 24, 1996	3.61	3.67	3.61	3.63
1030	NYSE	SCHW	Fri, Jun 21, 1996	3.52	3.61	3.52	3.61
1029	NYSE	SCHW	Thu, Jun 20, 1996	3.63	3.65	3.44	3.48
1028	NYSE	SCHW	Wed, Jun 19, 1996	3.65	3.65	3.57	3.63
1027	NYSE	SCHW	Tue, Jun 18, 1996	3.67	3.70	3.65	3.69
1026	NYSE	SCHW	Mon, Jun 17, 1996	3.70	3.72	3.63	3.65
1025	NYSE	SCHW	Fri, Jun 14, 1996	3.70	3.70	3.63	3.67
1024	NYSE	SCHW	Thu, Jun 13, 1996	3.67	3.72	3.61	3.70
1023	NYSE	SCHW	Wed, Jun 12, 1996	3.63	3.74	3.61	3.67
1022	NYSE	SCHW	Tue, Jun 11, 1996	3.63	3.63	3.54	3.61
1021	NYSE	SCHW	Mon, Jun 10, 1996	3.57	3.65	3.57	3.65
1020	NYSE	SCHW	Fri, Jun 7, 1996	3.63	3.63	3.54	3.56
1019	NYSE	SCHW	Thu, Jun 6, 1996	3.67	3.70	3.63	3.67
1018	NYSE	SCHW	Wed, Jun 5, 1996	3.63	3.69	3.61	3.67
1017	NYSE	SCHW	Tue, Jun 4, 1996	3.57	3.59	3.56	3.59
1016	NYSE	SCHW	Mon, Jun 3, 1996	3.57	3.61	3.54	3.56
1015	NYSE	SCHW	Fri, May 31, 1996	3.67	3.67	3.57	3.59
1014	NYSE	SCHW	Thu, May 30, 1996	3.63	3.69	3.59	3.67
1013	NYSE	SCHW	Wed, May 29, 1996	3.63	3.67	3.61	3.65
1012	NYSE	SCHW	Tue, May 28, 1996	3.69	3.70	3.59	3.65
1011	NYSE	SCHW	Fri, May 24, 1996	3.69	3.70	3.63	3.67
1010	NYSE	SCHW	Thu, May 23, 1996	3.54	3.72	3.54	3.69
1009	NYSE	SCHW	Wed, May 22, 1996	3.54	3.61	3.54	3.56
1008	NYSE	SCHW	Tue, May 21, 1996	3.54	3.59	3.54	3.56
1007	NYSE	SCHW	Mon, May 20, 1996	3.61	3.61	3.54	3.54
1006	NYSE	SCHW	Fri, May 17, 1996	3.61	3.61	3.59	3.59
1005	NYSE	SCHW	Thu, May 16, 1996	3.52	3.69	3.52	3.61
1004	NYSE	SCHW	Wed, May 15, 1996	3.67	3.69	3.63	3.65
1003	NYSE	SCHW	Tue, May 14, 1996	3.61	3.69	3.61	3.67
1002	NYSE	SCHW	Mon, May 13, 1996	3.59	3.61	3.56	3.56
1001	NYSE	SCHW	Fri, May 10, 1996	3.43	3.63	3.43	3.61
1000	NYSE	SCHW	Thu, May 9, 1996	3.37	3.39	3.33	3.37
999	NYSE	SCHW	Wed, May 8, 1996	3.37	3.37	3.32	3.33
998	NYSE	SCHW	Tue, May 7, 1996	3.41	3.41	3.35	3.35
997	NYSE	SCHW	Mon, May 6, 1996	3.50	3.52	3.35	3.37
996	NYSE	SCHW	Fri, May 3, 1996	3.57	3.57	3.46	3.46
995	NYSE	SCHW	Thu, May 2, 1996	3.63	3.63	3.48	3.48
994	NYSE	SCHW	Wed, May 1, 1996	3.63	3.67	3.59	3.65
993	NYSE	SCHW	Tue, Apr 30, 1996	3.70	3.70	3.61	3.63
992	NYSE	SCHW	Mon, Apr 29, 1996	3.69	3.74	3.67	3.72
991	NYSE	SCHW	Fri, Apr 26, 1996	3.74	3.78	3.70	3.74
990	NYSE	SCHW	Thu, Apr 25, 1996	3.70	3.85	3.67	3.76
989	NYSE	SCHW	Wed, Apr 24, 1996	3.56	3.70	3.52	3.70
988	NYSE	SCHW	Tue, Apr 23, 1996	3.37	3.54	3.37	3.50
987	NYSE	SCHW	Mon, Apr 22, 1996	3.39	3.43	3.35	3.37
986	NYSE	SCHW	Fri, Apr 19, 1996	3.33	3.39	3.33	3.35
985	NYSE	SCHW	Thu, Apr 18, 1996	3.32	3.35	3.26	3.32
984	NYSE	SCHW	Wed, Apr 17, 1996	3.30	3.30	3.24	3.28
983	NYSE	SCHW	Tue, Apr 16, 1996	3.44	3.46	3.24	3.28
982	NYSE	SCHW	Mon, Apr 15, 1996	3.50	3.56	3.50	3.52
981	NYSE	SCHW	Fri, Apr 12, 1996	3.44	3.44	3.41	3.44
980	NYSE	SCHW	Thu, Apr 11, 1996	3.46	3.48	3.37	3.41
979	NYSE	SCHW	Wed, Apr 10, 1996	3.59	3.63	3.46	3.48
978	NYSE	SCHW	Tue, Apr 9, 1996	3.69	3.76	3.59	3.63
977	NYSE	SCHW	Mon, Apr 8, 1996	3.67	3.74	3.61	3.72
976	NYSE	SCHW	Thu, Apr 4, 1996	3.87	3.93	3.85	3.89
975	NYSE	SCHW	Wed, Apr 3, 1996	3.85	3.89	3.83	3.85
974	NYSE	SCHW	Tue, Apr 2, 1996	3.83	3.91	3.82	3.85
973	NYSE	SCHW	Mon, Apr 1, 1996	3.82	3.87	3.74	3.85
972	NYSE	SCHW	Fri, Mar 29, 1996	3.74	3.83	3.72	3.83
971	NYSE	SCHW	Thu, Mar 28, 1996	3.65	3.72	3.63	3.69
970	NYSE	SCHW	Wed, Mar 27, 1996	3.70	3.82	3.63	3.63
969	NYSE	SCHW	Tue, Mar 26, 1996	3.70	3.78	3.69	3.72
968	NYSE	SCHW	Mon, Mar 25, 1996	3.80	3.83	3.70	3.74
967	NYSE	SCHW	Fri, Mar 22, 1996	3.80	3.83	3.76	3.80
966	NYSE	SCHW	Thu, Mar 21, 1996	3.85	3.91	3.76	3.80
965	NYSE	SCHW	Wed, Mar 20, 1996	3.89	3.91	3.76	3.83
964	NYSE	SCHW	Tue, Mar 19, 1996	4.04	4.06	3.83	3.87
963	NYSE	SCHW	Mon, Mar 18, 1996	3.87	4.00	3.87	4.00
962	NYSE	SCHW	Fri, Mar 15, 1996	3.74	3.89	3.74	3.89
961	NYSE	SCHW	Thu, Mar 14, 1996	3.59	3.80	3.57	3.78
960	NYSE	SCHW	Wed, Mar 13, 1996	3.61	3.67	3.57	3.57
959	NYSE	SCHW	Tue, Mar 12, 1996	3.74	3.76	3.61	3.65
958	NYSE	SCHW	Mon, Mar 11, 1996	3.63	3.74	3.59	3.72
957	NYSE	SCHW	Fri, Mar 8, 1996	3.74	3.80	3.61	3.70
956	NYSE	SCHW	Thu, Mar 7, 1996	3.91	3.93	3.85	3.89
955	NYSE	SCHW	Wed, Mar 6, 1996	3.91	3.96	3.87	3.95
954	NYSE	SCHW	Tue, Mar 5, 1996	3.95	4.00	3.89	3.93
953	NYSE	SCHW	Mon, Mar 4, 1996	3.87	4.00	3.85	3.98
952	NYSE	SCHW	Fri, Mar 1, 1996	3.82	3.89	3.80	3.87
951	NYSE	SCHW	Thu, Feb 29, 1996	3.82	3.83	3.78	3.78
950	NYSE	SCHW	Wed, Feb 28, 1996	3.80	3.87	3.78	3.83
949	NYSE	SCHW	Tue, Feb 27, 1996	3.80	3.85	3.72	3.78
948	NYSE	SCHW	Mon, Feb 26, 1996	3.65	3.91	3.63	3.82
947	NYSE	SCHW	Fri, Feb 23, 1996	3.70	3.83	3.56	3.67
946	NYSE	SCHW	Thu, Feb 22, 1996	3.56	3.70	3.56	3.70
945	NYSE	SCHW	Wed, Feb 21, 1996	3.44	3.56	3.43	3.56
944	NYSE	SCHW	Tue, Feb 20, 1996	3.48	3.50	3.41	3.44
943	NYSE	SCHW	Fri, Feb 16, 1996	3.54	3.61	3.39	3.59
942	NYSE	SCHW	Thu, Feb 15, 1996	3.59	3.59	3.52	3.54
941	NYSE	SCHW	Wed, Feb 14, 1996	3.63	3.67	3.59	3.63
940	NYSE	SCHW	Tue, Feb 13, 1996	3.63	3.69	3.61	3.61
939	NYSE	SCHW	Mon, Feb 12, 1996	3.65	3.70	3.52	3.69
938	NYSE	SCHW	Fri, Feb 9, 1996	3.54	3.59	3.50	3.57
937	NYSE	SCHW	Thu, Feb 8, 1996	3.59	3.59	3.50	3.54
936	NYSE	SCHW	Wed, Feb 7, 1996	3.63	3.67	3.57	3.57
935	NYSE	SCHW	Tue, Feb 6, 1996	3.59	3.69	3.59	3.63
934	NYSE	SCHW	Mon, Feb 5, 1996	3.57	3.59	3.52	3.56
933	NYSE	SCHW	Fri, Feb 2, 1996	3.65	3.65	3.57	3.61
932	NYSE	SCHW	Thu, Feb 1, 1996	3.69	3.70	3.59	3.63
931	NYSE	SCHW	Wed, Jan 31, 1996	3.52	3.76	3.46	3.72
930	NYSE	SCHW	Tue, Jan 30, 1996	3.48	3.59	3.48	3.52
929	NYSE	SCHW	Mon, Jan 29, 1996	3.52	3.52	3.48	3.50
928	NYSE	SCHW	Fri, Jan 26, 1996	3.50	3.52	3.46	3.50
927	NYSE	SCHW	Thu, Jan 25, 1996	3.50	3.54	3.50	3.54
926	NYSE	SCHW	Wed, Jan 24, 1996	3.54	3.54	3.48	3.48
925	NYSE	SCHW	Tue, Jan 23, 1996	3.39	3.54	3.37	3.54
924	NYSE	SCHW	Mon, Jan 22, 1996	3.28	3.41	3.28	3.37
923	NYSE	SCHW	Fri, Jan 19, 1996	3.22	3.35	3.18	3.28
922	NYSE	SCHW	Thu, Jan 18, 1996	3.15	3.19	3.07	3.13
921	NYSE	SCHW	Wed, Jan 17, 1996	2.94	3.24	2.91	3.11
920	NYSE	SCHW	Tue, Jan 16, 1996	2.82	2.98	2.67	2.94
919	NYSE	SCHW	Mon, Jan 15, 1996	2.83	2.85	2.76	2.80
918	NYSE	SCHW	Fri, Jan 12, 1996	2.85	2.85	2.78	2.82
917	NYSE	SCHW	Thu, Jan 11, 1996	2.83	2.87	2.80	2.83
916	NYSE	SCHW	Wed, Jan 10, 1996	2.91	2.91	2.78	2.80
915	NYSE	SCHW	Tue, Jan 9, 1996	3.04	3.06	2.94	2.94
914	NYSE	SCHW	Mon, Jan 8, 1996	3.04	3.06	3.02	3.04
913	NYSE	SCHW	Fri, Jan 5, 1996	3.02	3.04	2.98	3.02
912	NYSE	SCHW	Thu, Jan 4, 1996	3.11	3.11	3.00	3.00
911	NYSE	SCHW	Wed, Jan 3, 1996	3.11	3.13	3.09	3.11
910	NYSE	SCHW	Tue, Jan 2, 1996	2.96	3.11	2.96	3.06
909	NYSE	SCHW	Fri, Dec 29, 1995	3.00	3.02	2.96	2.98
908	NYSE	SCHW	Thu, Dec 28, 1995	2.98	3.00	2.85	3.00
907	NYSE	SCHW	Wed, Dec 27, 1995	3.00	3.04	2.98	2.98
906	NYSE	SCHW	Tue, Dec 26, 1995	2.98	3.02	2.93	2.98
905	NYSE	SCHW	Fri, Dec 22, 1995	2.98	3.06	2.93	2.96
904	NYSE	SCHW	Thu, Dec 21, 1995	3.06	3.06	2.94	2.96
903	NYSE	SCHW	Wed, Dec 20, 1995	2.78	3.13	2.78	3.06
902	NYSE	SCHW	Tue, Dec 19, 1995	2.59	2.82	2.59	2.78
901	NYSE	SCHW	Mon, Dec 18, 1995	2.70	2.72	2.44	2.52
900	NYSE	SCHW	Fri, Dec 15, 1995	2.80	2.93	2.80	2.91
899	NYSE	SCHW	Thu, Dec 14, 1995	3.06	3.09	2.78	2.80
898	NYSE	SCHW	Wed, Dec 13, 1995	3.09	3.09	3.02	3.04
897	NYSE	SCHW	Tue, Dec 12, 1995	3.13	3.15	3.06	3.07
896	NYSE	SCHW	Mon, Dec 11, 1995	3.33	3.33	3.07	3.11
895	NYSE	SCHW	Fri, Dec 8, 1995	3.37	3.41	3.32	3.32
894	NYSE	SCHW	Thu, Dec 7, 1995	3.39	3.41	3.35	3.35
893	NYSE	SCHW	Wed, Dec 6, 1995	3.46	3.46	3.37	3.41
892	NYSE	SCHW	Tue, Dec 5, 1995	3.54	3.57	3.44	3.46
891	NYSE	SCHW	Mon, Dec 4, 1995	3.48	3.54	3.48	3.52
890	NYSE	SCHW	Fri, Dec 1, 1995	3.59	3.59	3.48	3.50
889	NYSE	SCHW	Thu, Nov 30, 1995	3.46	3.59	3.44	3.59
888	NYSE	SCHW	Wed, Nov 29, 1995	3.44	3.52	3.41	3.44
887	NYSE	SCHW	Tue, Nov 28, 1995	3.39	3.39	3.33	3.35
886	NYSE	SCHW	Mon, Nov 27, 1995	3.35	3.43	3.35	3.39
885	NYSE	SCHW	Fri, Nov 24, 1995	3.35	3.39	3.35	3.35
884	NYSE	SCHW	Wed, Nov 22, 1995	3.39	3.44	3.33	3.39
883	NYSE	SCHW	Tue, Nov 21, 1995	3.46	3.46	3.37	3.39
882	NYSE	SCHW	Mon, Nov 20, 1995	3.70	3.70	3.46	3.46
881	NYSE	SCHW	Fri, Nov 17, 1995	3.61	3.65	3.56	3.56
880	NYSE	SCHW	Thu, Nov 16, 1995	3.41	3.65	3.37	3.65
879	NYSE	SCHW	Wed, Nov 15, 1995	3.44	3.44	3.37	3.39
878	NYSE	SCHW	Tue, Nov 14, 1995	3.59	3.59	3.44	3.44
877	NYSE	SCHW	Mon, Nov 13, 1995	3.65	3.67	3.59	3.63
876	NYSE	SCHW	Fri, Nov 10, 1995	3.67	3.69	3.61	3.61
875	NYSE	SCHW	Thu, Nov 9, 1995	3.61	3.74	3.61	3.70
874	NYSE	SCHW	Wed, Nov 8, 1995	3.65	3.65	3.61	3.63
873	NYSE	SCHW	Tue, Nov 7, 1995	3.67	3.67	3.56	3.63
872	NYSE	SCHW	Mon, Nov 6, 1995	3.70	3.74	3.61	3.67
871	NYSE	SCHW	Fri, Nov 3, 1995	3.67	3.69	3.57	3.69
870	NYSE	SCHW	Thu, Nov 2, 1995	3.50	3.65	3.46	3.59
869	NYSE	SCHW	Wed, Nov 1, 1995	3.39	3.65	3.35	3.61
868	NYSE	SCHW	Tue, Oct 31, 1995	3.46	3.48	3.39	3.39
867	NYSE	SCHW	Mon, Oct 30, 1995	3.54	3.59	3.46	3.46
866	NYSE	SCHW	Fri, Oct 27, 1995	3.44	3.59	3.39	3.54
865	NYSE	SCHW	Thu, Oct 26, 1995	3.48	3.54	3.43	3.44
864	NYSE	SCHW	Wed, Oct 25, 1995	3.65	3.69	3.50	3.52
863	NYSE	SCHW	Tue, Oct 24, 1995	3.70	3.76	3.57	3.61
862	NYSE	SCHW	Mon, Oct 23, 1995	3.41	3.52	3.39	3.48
861	NYSE	SCHW	Fri, Oct 20, 1995	3.69	3.69	3.26	3.35
860	NYSE	SCHW	Thu, Oct 19, 1995	3.87	3.93	3.69	3.69
859	NYSE	SCHW	Wed, Oct 18, 1995	3.83	3.89	3.82	3.89
858	NYSE	SCHW	Tue, Oct 17, 1995	3.80	3.89	3.72	3.80
857	NYSE	SCHW	Mon, Oct 16, 1995	3.91	3.95	3.80	3.82
856	NYSE	SCHW	Fri, Oct 13, 1995	3.80	3.95	3.76	3.89
855	NYSE	SCHW	Thu, Oct 12, 1995	3.61	3.80	3.61	3.70
854	NYSE	SCHW	Wed, Oct 11, 1995	3.63	3.76	3.41	3.72
853	NYSE	SCHW	Tue, Oct 10, 1995	3.69	3.70	3.44	3.54
852	NYSE	SCHW	Mon, Oct 9, 1995	3.91	3.91	3.74	3.78
851	NYSE	SCHW	Fri, Oct 6, 1995	3.82	4.02	3.82	3.91
850	NYSE	SCHW	Thu, Oct 5, 1995	3.74	3.83	3.74	3.82
849	NYSE	SCHW	Wed, Oct 4, 1995	3.96	3.96	3.76	3.78
848	NYSE	SCHW	Tue, Oct 3, 1995	4.02	4.04	3.95	3.98
847	NYSE	SCHW	Mon, Oct 2, 1995	4.19	4.20	3.95	4.00
846	NYSE	SCHW	Fri, Sep 29, 1995	4.09	4.30	4.04	4.30
845	NYSE	SCHW	Thu, Sep 28, 1995	3.95	4.15	3.95	4.09
844	NYSE	SCHW	Wed, Sep 27, 1995	3.87	3.96	3.87	3.96
843	NYSE	SCHW	Tue, Sep 26, 1995	3.98	4.17	3.98	4.06
842	NYSE	SCHW	Mon, Sep 25, 1995	4.06	4.06	3.98	3.98
841	NYSE	SCHW	Fri, Sep 22, 1995	4.13	4.13	4.04	4.07
840	NYSE	SCHW	Thu, Sep 21, 1995	4.17	4.20	4.15	4.17
839	NYSE	SCHW	Wed, Sep 20, 1995	4.28	4.28	4.17	4.20
838	NYSE	SCHW	Tue, Sep 19, 1995	3.98	4.30	3.95	4.28
837	NYSE	SCHW	Mon, Sep 18, 1995	3.98	3.98	3.91	3.96
836	NYSE	SCHW	Fri, Sep 15, 1995	4.00	4.00	3.83	4.00
835	NYSE	SCHW	Thu, Sep 14, 1995	3.85	4.04	3.83	4.00
834	NYSE	SCHW	Wed, Sep 13, 1995	3.83	3.89	3.80	3.82
833	NYSE	SCHW	Tue, Sep 12, 1995	3.83	3.85	3.76	3.82
832	NYSE	SCHW	Mon, Sep 11, 1995	3.74	3.82	3.72	3.80
831	NYSE	SCHW	Fri, Sep 8, 1995	3.65	3.72	3.61	3.69
830	NYSE	SCHW	Thu, Sep 7, 1995	3.70	3.72	3.54	3.67
829	NYSE	SCHW	Wed, Sep 6, 1995	3.67	3.76	3.65	3.70
828	NYSE	SCHW	Tue, Sep 5, 1995	3.48	3.69	3.46	3.65
827	NYSE	SCHW	Fri, Sep 1, 1995	3.43	3.44	3.41	3.42
826	NYSE	SCHW	Thu, Aug 31, 1995	3.37	3.46	3.36	3.45
825	NYSE	SCHW	Wed, Aug 30, 1995	3.20	3.37	3.20	3.37
824	NYSE	SCHW	Tue, Aug 29, 1995	3.26	3.26	3.16	3.19
823	NYSE	SCHW	Mon, Aug 28, 1995	3.27	3.29	3.23	3.26
822	NYSE	SCHW	Fri, Aug 25, 1995	3.26	3.29	3.25	3.28
821	NYSE	SCHW	Thu, Aug 24, 1995	3.26	3.27	3.24	3.25
820	NYSE	SCHW	Wed, Aug 23, 1995	3.25	3.30	3.24	3.25
819	NYSE	SCHW	Tue, Aug 22, 1995	3.30	3.30	3.23	3.26
818	NYSE	SCHW	Mon, Aug 21, 1995	3.41	3.44	3.28	3.30
817	NYSE	SCHW	Fri, Aug 18, 1995	3.41	3.42	3.37	3.40
816	NYSE	SCHW	Thu, Aug 17, 1995	3.43	3.43	3.33	3.42
815	NYSE	SCHW	Wed, Aug 16, 1995	3.30	3.44	3.30	3.42
814	NYSE	SCHW	Tue, Aug 15, 1995	3.12	3.32	3.07	3.32
813	NYSE	SCHW	Mon, Aug 14, 1995	3.22	3.23	3.11	3.12
812	NYSE	SCHW	Fri, Aug 11, 1995	3.26	3.26	3.22	3.22
811	NYSE	SCHW	Thu, Aug 10, 1995	3.25	3.28	3.24	3.25
810	NYSE	SCHW	Wed, Aug 9, 1995	3.25	3.28	3.25	3.26
809	NYSE	SCHW	Tue, Aug 8, 1995	3.26	3.26	3.22	3.23
808	NYSE	SCHW	Mon, Aug 7, 1995	3.26	3.28	3.23	3.24
807	NYSE	SCHW	Fri, Aug 4, 1995	3.19	3.26	3.19	3.25
806	NYSE	SCHW	Thu, Aug 3, 1995	3.23	3.23	3.19	3.20
805	NYSE	SCHW	Wed, Aug 2, 1995	3.38	3.41	3.26	3.27
804	NYSE	SCHW	Tue, Aug 1, 1995	3.43	3.43	3.37	3.38
803	NYSE	SCHW	Mon, Jul 31, 1995	3.40	3.47	3.38	3.42
802	NYSE	SCHW	Fri, Jul 28, 1995	3.44	3.44	3.37	3.39
801	NYSE	SCHW	Thu, Jul 27, 1995	3.37	3.46	3.37	3.43
800	NYSE	SCHW	Wed, Jul 26, 1995	3.34	3.37	3.32	3.33
799	NYSE	SCHW	Tue, Jul 25, 1995	3.27	3.32	3.26	3.32
798	NYSE	SCHW	Mon, Jul 24, 1995	3.21	3.31	3.20	3.27
797	NYSE	SCHW	Fri, Jul 21, 1995	3.30	3.30	3.17	3.18
796	NYSE	SCHW	Thu, Jul 20, 1995	3.29	3.32	3.29	3.29
795	NYSE	SCHW	Wed, Jul 19, 1995	3.44	3.44	3.24	3.29
794	NYSE	SCHW	Tue, Jul 18, 1995	3.41	3.46	3.38	3.44
793	NYSE	SCHW	Mon, Jul 17, 1995	3.40	3.43	3.39	3.40
792	NYSE	SCHW	Fri, Jul 14, 1995	3.37	3.40	3.35	3.39
791	NYSE	SCHW	Thu, Jul 13, 1995	3.45	3.48	3.41	3.41
790	NYSE	SCHW	Wed, Jul 12, 1995	3.49	3.52	3.38	3.47
789	NYSE	SCHW	Tue, Jul 11, 1995	3.55	3.55	3.49	3.50
788	NYSE	SCHW	Mon, Jul 10, 1995	3.62	3.62	3.54	3.55
787	NYSE	SCHW	Fri, Jul 7, 1995	3.43	3.64	3.42	3.63
786	NYSE	SCHW	Thu, Jul 6, 1995	3.28	3.43	3.22	3.43
785	NYSE	SCHW	Wed, Jul 5, 1995	3.28	3.29	3.25	3.29
784	NYSE	SCHW	Mon, Jul 3, 1995	3.22	3.28	3.22	3.28
783	NYSE	SCHW	Fri, Jun 30, 1995	3.20	3.26	3.19	3.25
782	NYSE	SCHW	Thu, Jun 29, 1995	3.11	3.22	3.10	3.19
781	NYSE	SCHW	Wed, Jun 28, 1995	3.14	3.16	3.10	3.11
780	NYSE	SCHW	Tue, Jun 27, 1995	3.16	3.24	3.15	3.16
779	NYSE	SCHW	Mon, Jun 26, 1995	3.32	3.32	3.15	3.17
778	NYSE	SCHW	Fri, Jun 23, 1995	3.37	3.37	3.31	3.32
777	NYSE	SCHW	Thu, Jun 22, 1995	3.19	3.39	3.19	3.39
776	NYSE	SCHW	Wed, Jun 21, 1995	3.04	3.27	3.04	3.20
775	NYSE	SCHW	Tue, Jun 20, 1995	2.95	3.01	2.91	3.01
774	NYSE	SCHW	Mon, Jun 19, 1995	2.86	2.95	2.85	2.95
773	NYSE	SCHW	Fri, Jun 16, 1995	2.84	2.88	2.84	2.85
772	NYSE	SCHW	Thu, Jun 15, 1995	2.83	2.86	2.82	2.86
771	NYSE	SCHW	Wed, Jun 14, 1995	2.85	2.85	2.82	2.84
770	NYSE	SCHW	Tue, Jun 13, 1995	2.88	2.88	2.85	2.86
769	NYSE	SCHW	Mon, Jun 12, 1995	2.81	2.89	2.81	2.87
768	NYSE	SCHW	Fri, Jun 9, 1995	2.83	2.83	2.81	2.81
767	NYSE	SCHW	Thu, Jun 8, 1995	2.87	2.88	2.84	2.85
766	NYSE	SCHW	Wed, Jun 7, 1995	2.91	2.91	2.88	2.88
765	NYSE	SCHW	Tue, Jun 6, 1995	2.87	2.92	2.87	2.92
764	NYSE	SCHW	Mon, Jun 5, 1995	2.79	2.90	2.79	2.88
763	NYSE	SCHW	Fri, Jun 2, 1995	2.74	2.85	2.70	2.80
762	NYSE	SCHW	Thu, Jun 1, 1995	2.59	2.79	2.59	2.76
761	NYSE	SCHW	Wed, May 31, 1995	2.49	2.60	2.46	2.59
760	NYSE	SCHW	Tue, May 30, 1995	2.56	2.57	2.49	2.50
759	NYSE	SCHW	Fri, May 26, 1995	2.61	2.61	2.54	2.55
758	NYSE	SCHW	Thu, May 25, 1995	2.55	2.62	2.55	2.62
757	NYSE	SCHW	Wed, May 24, 1995	2.59	2.62	2.54	2.55
756	NYSE	SCHW	Tue, May 23, 1995	2.61	2.61	2.57	2.58
755	NYSE	SCHW	Mon, May 22, 1995	2.57	2.61	2.56	2.61
754	NYSE	SCHW	Fri, May 19, 1995	2.57	2.57	2.53	2.55
753	NYSE	SCHW	Thu, May 18, 1995	2.69	2.69	2.61	2.62
752	NYSE	SCHW	Wed, May 17, 1995	2.72	2.74	2.71	2.72
751	NYSE	SCHW	Tue, May 16, 1995	2.69	2.80	2.69	2.79
750	NYSE	SCHW	Mon, May 15, 1995	2.64	2.69	2.59	2.68
749	NYSE	SCHW	Fri, May 12, 1995	2.66	2.66	2.62	2.66
748	NYSE	SCHW	Thu, May 11, 1995	2.57	2.69	2.55	2.66
747	NYSE	SCHW	Wed, May 10, 1995	2.58	2.60	2.55	2.56
746	NYSE	SCHW	Tue, May 9, 1995	2.57	2.57	2.56	2.57
745	NYSE	SCHW	Mon, May 8, 1995	2.51	2.57	2.50	2.57
744	NYSE	SCHW	Fri, May 5, 1995	2.52	2.53	2.49	2.52
743	NYSE	SCHW	Thu, May 4, 1995	2.50	2.56	2.49	2.52
742	NYSE	SCHW	Wed, May 3, 1995	2.49	2.50	2.46	2.48
741	NYSE	SCHW	Tue, May 2, 1995	2.46	2.52	2.45	2.50
740	NYSE	SCHW	Mon, May 1, 1995	2.54	2.54	2.44	2.45
739	NYSE	SCHW	Fri, Apr 28, 1995	2.54	2.55	2.50	2.54
738	NYSE	SCHW	Thu, Apr 27, 1995	2.47	2.54	2.47	2.52
737	NYSE	SCHW	Wed, Apr 26, 1995	2.47	2.48	2.43	2.48
736	NYSE	SCHW	Tue, Apr 25, 1995	2.44	2.52	2.44	2.48
735	NYSE	SCHW	Mon, Apr 24, 1995	2.32	2.44	2.31	2.44
734	NYSE	SCHW	Fri, Apr 21, 1995	2.34	2.37	2.32	2.32
733	NYSE	SCHW	Thu, Apr 20, 1995	2.33	2.36	2.31	2.34
732	NYSE	SCHW	Wed, Apr 19, 1995	2.36	2.36	2.32	2.32
731	NYSE	SCHW	Tue, Apr 18, 1995	2.40	2.41	2.35	2.36
730	NYSE	SCHW	Mon, Apr 17, 1995	2.44	2.49	2.41	2.42
729	NYSE	SCHW	Thu, Apr 13, 1995	2.33	2.44	2.33	2.43
728	NYSE	SCHW	Wed, Apr 12, 1995	2.32	2.35	2.30	2.34
727	NYSE	SCHW	Tue, Apr 11, 1995	2.30	2.32	2.26	2.32
726	NYSE	SCHW	Mon, Apr 10, 1995	2.22	2.30	2.21	2.28
725	NYSE	SCHW	Fri, Apr 7, 1995	2.25	2.27	2.20	2.20
724	NYSE	SCHW	Thu, Apr 6, 1995	2.26	2.27	2.24	2.25
723	NYSE	SCHW	Wed, Apr 5, 1995	2.28	2.28	2.19	2.26
722	NYSE	SCHW	Tue, Apr 4, 1995	2.31	2.32	2.27	2.28
721	NYSE	SCHW	Mon, Apr 3, 1995	2.34	2.35	2.32	2.32
720	NYSE	SCHW	Fri, Mar 31, 1995	2.30	2.39	2.27	2.39
719	NYSE	SCHW	Thu, Mar 30, 1995	2.29	2.32	2.27	2.32
718	NYSE	SCHW	Wed, Mar 29, 1995	2.36	2.37	2.28	2.29
717	NYSE	SCHW	Tue, Mar 28, 1995	2.32	2.37	2.32	2.36
716	NYSE	SCHW	Mon, Mar 27, 1995	2.30	2.33	2.26	2.32
715	NYSE	SCHW	Fri, Mar 24, 1995	2.32	2.36	2.31	2.31
714	NYSE	SCHW	Thu, Mar 23, 1995	2.29	2.32	2.28	2.32
713	NYSE	SCHW	Wed, Mar 22, 1995	2.32	2.32	2.26	2.32
712	NYSE	SCHW	Tue, Mar 21, 1995	2.37	2.40	2.34	2.34
711	NYSE	SCHW	Mon, Mar 20, 1995	2.38	2.39	2.36	2.38
710	NYSE	SCHW	Fri, Mar 17, 1995	2.40	2.42	2.36	2.42
709	NYSE	SCHW	Thu, Mar 16, 1995	2.34	2.44	2.33	2.39
708	NYSE	SCHW	Wed, Mar 15, 1995	2.32	2.36	2.31	2.34
707	NYSE	SCHW	Tue, Mar 14, 1995	2.21	2.34	2.21	2.33
706	NYSE	SCHW	Mon, Mar 13, 1995	2.22	2.25	2.19	2.23
705	NYSE	SCHW	Fri, Mar 10, 1995	2.13	2.21	2.10	2.21
704	NYSE	SCHW	Thu, Mar 9, 1995	2.21	2.21	2.12	2.13
703	NYSE	SCHW	Wed, Mar 8, 1995	2.21	2.25	2.21	2.21
702	NYSE	SCHW	Tue, Mar 7, 1995	2.34	2.37	2.28	2.29
701	NYSE	SCHW	Mon, Mar 6, 1995	2.28	2.36	2.25	2.34
700	NYSE	SCHW	Fri, Mar 3, 1995	2.17	2.31	2.16	2.30
699	NYSE	SCHW	Thu, Mar 2, 1995	2.17	2.20	2.14	2.15
698	NYSE	SCHW	Wed, Mar 1, 1995	2.19	2.23	2.17	2.17
697	NYSE	SCHW	Tue, Feb 28, 1995	2.21	2.21	2.17	2.19
696	NYSE	SCHW	Mon, Feb 27, 1995	2.24	2.25	2.20	2.20
695	NYSE	SCHW	Fri, Feb 24, 1995	2.25	2.27	2.24	2.25
694	NYSE	SCHW	Thu, Feb 23, 1995	2.17	2.29	2.17	2.25
693	NYSE	SCHW	Wed, Feb 22, 1995	2.17	2.17	2.15	2.17
692	NYSE	SCHW	Tue, Feb 21, 1995	2.17	2.17	2.16	2.17
691	NYSE	SCHW	Fri, Feb 17, 1995	2.20	2.20	2.17	2.18
690	NYSE	SCHW	Thu, Feb 16, 1995	2.18	2.24	2.15	2.21
689	NYSE	SCHW	Wed, Feb 15, 1995	2.14	2.18	2.09	2.18
688	NYSE	SCHW	Tue, Feb 14, 1995	2.11	2.15	2.11	2.14
687	NYSE	SCHW	Mon, Feb 13, 1995	2.09	2.11	2.09	2.11
686	NYSE	SCHW	Fri, Feb 10, 1995	2.09	2.11	2.07	2.09
685	NYSE	SCHW	Thu, Feb 9, 1995	2.07	2.14	2.04	2.11
684	NYSE	SCHW	Wed, Feb 8, 1995	2.11	2.13	2.07	2.07
683	NYSE	SCHW	Tue, Feb 7, 1995	2.14	2.15	2.10	2.11
682	NYSE	SCHW	Mon, Feb 6, 1995	2.15	2.15	2.11	2.13
681	NYSE	SCHW	Fri, Feb 3, 1995	2.03	2.21	2.03	2.15
680	NYSE	SCHW	Thu, Feb 2, 1995	2.01	2.03	1.99	2.02
679	NYSE	SCHW	Wed, Feb 1, 1995	1.98	2.02	1.98	2.01
678	NYSE	SCHW	Tue, Jan 31, 1995	1.96	1.98	1.96	1.98
677	NYSE	SCHW	Mon, Jan 30, 1995	1.94	1.96	1.93	1.96
676	NYSE	SCHW	Fri, Jan 27, 1995	1.93	1.95	1.91	1.94
675	NYSE	SCHW	Thu, Jan 26, 1995	1.93	1.93	1.91	1.93
674	NYSE	SCHW	Wed, Jan 25, 1995	1.85	1.99	1.85	1.94
673	NYSE	SCHW	Tue, Jan 24, 1995	1.82	1.88	1.82	1.88
672	NYSE	SCHW	Mon, Jan 23, 1995	1.80	1.83	1.74	1.83
671	NYSE	SCHW	Fri, Jan 20, 1995	1.84	1.86	1.81	1.81
670	NYSE	SCHW	Thu, Jan 19, 1995	1.87	1.91	1.85	1.90
669	NYSE	SCHW	Wed, Jan 18, 1995	1.88	1.89	1.86	1.87
668	NYSE	SCHW	Tue, Jan 17, 1995	1.91	1.94	1.86	1.86
667	NYSE	SCHW	Mon, Jan 16, 1995	1.86	1.96	1.86	1.94
666	NYSE	SCHW	Fri, Jan 13, 1995	1.77	1.85	1.75	1.85
665	NYSE	SCHW	Thu, Jan 12, 1995	1.75	1.77	1.75	1.76
664	NYSE	SCHW	Wed, Jan 11, 1995	1.77	1.78	1.73	1.76
663	NYSE	SCHW	Tue, Jan 10, 1995	1.73	1.80	1.73	1.76
662	NYSE	SCHW	Mon, Jan 9, 1995	1.70	1.75	1.70	1.73
661	NYSE	SCHW	Fri, Jan 6, 1995	1.66	1.70	1.66	1.70
660	NYSE	SCHW	Thu, Jan 5, 1995	1.65	1.67	1.64	1.66
659	NYSE	SCHW	Wed, Jan 4, 1995	1.65	1.67	1.65	1.67
658	NYSE	SCHW	Tue, Jan 3, 1995	1.72	1.72	1.64	1.64
657	NYSE	SCHW	Fri, Dec 30, 1994	1.75	1.75	1.72	1.72
656	NYSE	SCHW	Thu, Dec 29, 1994	1.76	1.76	1.74	1.75
655	NYSE	SCHW	Wed, Dec 28, 1994	1.75	1.79	1.75	1.77
654	NYSE	SCHW	Tue, Dec 27, 1994	1.73	1.77	1.72	1.75
653	NYSE	SCHW	Fri, Dec 23, 1994	1.70	1.73	1.70	1.72
652	NYSE	SCHW	Thu, Dec 22, 1994	1.69	1.74	1.69	1.72
651	NYSE	SCHW	Wed, Dec 21, 1994	1.68	1.69	1.67	1.69
650	NYSE	SCHW	Tue, Dec 20, 1994	1.68	1.69	1.64	1.68
649	NYSE	SCHW	Mon, Dec 19, 1994	1.67	1.70	1.66	1.69
648	NYSE	SCHW	Fri, Dec 16, 1994	1.70	1.70	1.67	1.68
647	NYSE	SCHW	Thu, Dec 15, 1994	1.65	1.74	1.65	1.70
646	NYSE	SCHW	Wed, Dec 14, 1994	1.56	1.65	1.55	1.65
645	NYSE	SCHW	Tue, Dec 13, 1994	1.47	1.56	1.47	1.56
644	NYSE	SCHW	Mon, Dec 12, 1994	1.48	1.48	1.46	1.48
643	NYSE	SCHW	Fri, Dec 9, 1994	1.49	1.51	1.48	1.48
642	NYSE	SCHW	Thu, Dec 8, 1994	1.52	1.53	1.47	1.48
641	NYSE	SCHW	Wed, Dec 7, 1994	1.53	1.53	1.51	1.53
640	NYSE	SCHW	Tue, Dec 6, 1994	1.55	1.56	1.53	1.53
639	NYSE	SCHW	Mon, Dec 5, 1994	1.55	1.57	1.54	1.55
638	NYSE	SCHW	Fri, Dec 2, 1994	1.54	1.56	1.54	1.56
637	NYSE	SCHW	Thu, Dec 1, 1994	1.57	1.58	1.55	1.55
636	NYSE	SCHW	Wed, Nov 30, 1994	1.55	1.59	1.55	1.57
635	NYSE	SCHW	Tue, Nov 29, 1994	1.55	1.56	1.54	1.54
634	NYSE	SCHW	Mon, Nov 28, 1994	1.54	1.56	1.54	1.56
633	NYSE	SCHW	Fri, Nov 25, 1994	1.55	1.56	1.55	1.56
632	NYSE	SCHW	Wed, Nov 23, 1994	1.57	1.57	1.51	1.54
631	NYSE	SCHW	Tue, Nov 22, 1994	1.61	1.61	1.56	1.57
630	NYSE	SCHW	Mon, Nov 21, 1994	1.64	1.64	1.61	1.62
629	NYSE	SCHW	Fri, Nov 18, 1994	1.65	1.65	1.64	1.64
628	NYSE	SCHW	Thu, Nov 17, 1994	1.67	1.67	1.63	1.64
627	NYSE	SCHW	Wed, Nov 16, 1994	1.67	1.68	1.66	1.67
626	NYSE	SCHW	Tue, Nov 15, 1994	1.62	1.68	1.62	1.67
625	NYSE	SCHW	Mon, Nov 14, 1994	1.62	1.63	1.62	1.62
624	NYSE	SCHW	Fri, Nov 11, 1994	1.65	1.65	1.60	1.61
623	NYSE	SCHW	Thu, Nov 10, 1994	1.67	1.67	1.64	1.65
622	NYSE	SCHW	Wed, Nov 9, 1994	1.69	1.71	1.65	1.67
621	NYSE	SCHW	Tue, Nov 8, 1994	1.67	1.69	1.65	1.66
620	NYSE	SCHW	Mon, Nov 7, 1994	1.70	1.70	1.66	1.67
619	NYSE	SCHW	Fri, Nov 4, 1994	1.73	1.73	1.69	1.70
618	NYSE	SCHW	Thu, Nov 3, 1994	1.75	1.75	1.72	1.73
617	NYSE	SCHW	Wed, Nov 2, 1994	1.73	1.77	1.70	1.76
616	NYSE	SCHW	Tue, Nov 1, 1994	1.75	1.77	1.73	1.73
615	NYSE	SCHW	Mon, Oct 31, 1994	1.78	1.78	1.74	1.75
614	NYSE	SCHW	Fri, Oct 28, 1994	1.65	1.83	1.64	1.78
613	NYSE	SCHW	Thu, Oct 27, 1994	1.62	1.65	1.61	1.64
612	NYSE	SCHW	Wed, Oct 26, 1994	1.64	1.64	1.59	1.61
611	NYSE	SCHW	Tue, Oct 25, 1994	1.56	1.65	1.56	1.65
610	NYSE	SCHW	Mon, Oct 24, 1994	1.55	1.60	1.55	1.57
609	NYSE	SCHW	Fri, Oct 21, 1994	1.52	1.56	1.52	1.56
608	NYSE	SCHW	Thu, Oct 20, 1994	1.58	1.58	1.54	1.55
607	NYSE	SCHW	Wed, Oct 19, 1994	1.59	1.61	1.57	1.59
606	NYSE	SCHW	Tue, Oct 18, 1994	1.61	1.62	1.60	1.60
605	NYSE	SCHW	Mon, Oct 17, 1994	1.59	1.63	1.59	1.61
604	NYSE	SCHW	Fri, Oct 14, 1994	1.64	1.64	1.56	1.61
603	NYSE	SCHW	Thu, Oct 13, 1994	1.59	1.66	1.59	1.65
602	NYSE	SCHW	Wed, Oct 12, 1994	1.58	1.61	1.56	1.58
601	NYSE	SCHW	Tue, Oct 11, 1994	1.48	1.53	1.48	1.53
600	NYSE	SCHW	Mon, Oct 10, 1994	1.43	1.48	1.43	1.48
599	NYSE	SCHW	Fri, Oct 7, 1994	1.39	1.44	1.38	1.44
598	NYSE	SCHW	Thu, Oct 6, 1994	1.39	1.40	1.38	1.40
597	NYSE	SCHW	Wed, Oct 5, 1994	1.41	1.41	1.36	1.40
596	NYSE	SCHW	Tue, Oct 4, 1994	1.42	1.44	1.41	1.42
595	NYSE	SCHW	Mon, Oct 3, 1994	1.46	1.46	1.43	1.43
594	NYSE	SCHW	Fri, Sep 30, 1994	1.48	1.48	1.45	1.46
593	NYSE	SCHW	Thu, Sep 29, 1994	1.48	1.49	1.48	1.48
592	NYSE	SCHW	Wed, Sep 28, 1994	1.46	1.51	1.45	1.49
591	NYSE	SCHW	Tue, Sep 27, 1994	1.40	1.46	1.40	1.46
590	NYSE	SCHW	Mon, Sep 26, 1994	1.41	1.41	1.40	1.40
589	NYSE	SCHW	Fri, Sep 23, 1994	1.43	1.43	1.41	1.41
588	NYSE	SCHW	Thu, Sep 22, 1994	1.42	1.43	1.41	1.43
587	NYSE	SCHW	Wed, Sep 21, 1994	1.46	1.46	1.41	1.42
586	NYSE	SCHW	Tue, Sep 20, 1994	1.47	1.47	1.45	1.46
585	NYSE	SCHW	Mon, Sep 19, 1994	1.47	1.48	1.47	1.48
584	NYSE	SCHW	Fri, Sep 16, 1994	1.46	1.49	1.44	1.47
583	NYSE	SCHW	Thu, Sep 15, 1994	1.40	1.48	1.40	1.46
582	NYSE	SCHW	Wed, Sep 14, 1994	1.38	1.40	1.37	1.40
581	NYSE	SCHW	Tue, Sep 13, 1994	1.38	1.39	1.36	1.38
580	NYSE	SCHW	Mon, Sep 12, 1994	1.38	1.40	1.37	1.38
579	NYSE	SCHW	Fri, Sep 9, 1994	1.40	1.41	1.38	1.38
578	NYSE	SCHW	Thu, Sep 8, 1994	1.45	1.45	1.39	1.42
577	NYSE	SCHW	Wed, Sep 7, 1994	1.44	1.45	1.43	1.44
576	NYSE	SCHW	Tue, Sep 6, 1994	1.43	1.43	1.41	1.43
575	NYSE	SCHW	Fri, Sep 2, 1994	1.48	1.48	1.43	1.43
574	NYSE	SCHW	Thu, Sep 1, 1994	1.51	1.52	1.45	1.48
573	NYSE	SCHW	Wed, Aug 31, 1994	1.48	1.53	1.48	1.52
572	NYSE	SCHW	Tue, Aug 30, 1994	1.46	1.49	1.46	1.49
571	NYSE	SCHW	Mon, Aug 29, 1994	1.49	1.49	1.45	1.46
570	NYSE	SCHW	Fri, Aug 26, 1994	1.44	1.49	1.44	1.48
569	NYSE	SCHW	Thu, Aug 25, 1994	1.41	1.46	1.41	1.44
568	NYSE	SCHW	Wed, Aug 24, 1994	1.42	1.42	1.39	1.41
567	NYSE	SCHW	Tue, Aug 23, 1994	1.38	1.42	1.38	1.42
566	NYSE	SCHW	Mon, Aug 22, 1994	1.38	1.38	1.36	1.37
565	NYSE	SCHW	Fri, Aug 19, 1994	1.38	1.40	1.36	1.38
564	NYSE	SCHW	Thu, Aug 18, 1994	1.40	1.41	1.37	1.38
563	NYSE	SCHW	Wed, Aug 17, 1994	1.41	1.41	1.37	1.40
562	NYSE	SCHW	Tue, Aug 16, 1994	1.35	1.40	1.33	1.40
561	NYSE	SCHW	Mon, Aug 15, 1994	1.32	1.37	1.32	1.35
560	NYSE	SCHW	Fri, Aug 12, 1994	1.29	1.32	1.27	1.32
559	NYSE	SCHW	Thu, Aug 11, 1994	1.26	1.30	1.26	1.28
558	NYSE	SCHW	Wed, Aug 10, 1994	1.28	1.28	1.26	1.26
557	NYSE	SCHW	Tue, Aug 9, 1994	1.30	1.31	1.27	1.27
556	NYSE	SCHW	Mon, Aug 8, 1994	1.28	1.31	1.25	1.31
555	NYSE	SCHW	Fri, Aug 5, 1994	1.30	1.30	1.27	1.28
554	NYSE	SCHW	Thu, Aug 4, 1994	1.35	1.35	1.31	1.31
553	NYSE	SCHW	Wed, Aug 3, 1994	1.38	1.40	1.36	1.36
552	NYSE	SCHW	Tue, Aug 2, 1994	1.35	1.41	1.34	1.38
551	NYSE	SCHW	Mon, Aug 1, 1994	1.32	1.35	1.28	1.35
550	NYSE	SCHW	Fri, Jul 29, 1994	1.31	1.36	1.31	1.32
549	NYSE	SCHW	Thu, Jul 28, 1994	1.30	1.30	1.30	1.30
548	NYSE	SCHW	Wed, Jul 27, 1994	1.31	1.31	1.28	1.30
547	NYSE	SCHW	Tue, Jul 26, 1994	1.30	1.32	1.29	1.31
546	NYSE	SCHW	Mon, Jul 25, 1994	1.32	1.32	1.31	1.32
545	NYSE	SCHW	Fri, Jul 22, 1994	1.28	1.33	1.28	1.32
544	NYSE	SCHW	Thu, Jul 21, 1994	1.28	1.28	1.27	1.28
543	NYSE	SCHW	Wed, Jul 20, 1994	1.27	1.28	1.25	1.28
542	NYSE	SCHW	Tue, Jul 19, 1994	1.29	1.30	1.27	1.28
541	NYSE	SCHW	Mon, Jul 18, 1994	1.27	1.30	1.27	1.29
540	NYSE	SCHW	Fri, Jul 15, 1994	1.30	1.30	1.25	1.26
539	NYSE	SCHW	Thu, Jul 14, 1994	1.26	1.30	1.26	1.29
538	NYSE	SCHW	Wed, Jul 13, 1994	1.18	1.27	1.17	1.26
537	NYSE	SCHW	Tue, Jul 12, 1994	1.21	1.22	1.19	1.19
536	NYSE	SCHW	Mon, Jul 11, 1994	1.25	1.25	1.19	1.20
535	NYSE	SCHW	Fri, Jul 8, 1994	1.22	1.25	1.21	1.25
534	NYSE	SCHW	Thu, Jul 7, 1994	1.22	1.25	1.21	1.22
533	NYSE	SCHW	Wed, Jul 6, 1994	1.23	1.23	1.22	1.22
532	NYSE	SCHW	Tue, Jul 5, 1994	1.23	1.25	1.22	1.23
531	NYSE	SCHW	Fri, Jul 1, 1994	1.23	1.28	1.22	1.23
530	NYSE	SCHW	Thu, Jun 30, 1994	1.29	1.29	1.22	1.22
529	NYSE	SCHW	Wed, Jun 29, 1994	1.32	1.34	1.28	1.29
528	NYSE	SCHW	Tue, Jun 28, 1994	1.35	1.35	1.30	1.32
527	NYSE	SCHW	Mon, Jun 27, 1994	1.27	1.36	1.23	1.36
526	NYSE	SCHW	Fri, Jun 24, 1994	1.28	1.29	1.27	1.27
525	NYSE	SCHW	Thu, Jun 23, 1994	1.33	1.34	1.29	1.30
524	NYSE	SCHW	Wed, Jun 22, 1994	1.32	1.35	1.31	1.33
523	NYSE	SCHW	Tue, Jun 21, 1994	1.33	1.35	1.32	1.33
522	NYSE	SCHW	Mon, Jun 20, 1994	1.35	1.36	1.34	1.34
521	NYSE	SCHW	Fri, Jun 17, 1994	1.41	1.41	1.37	1.38
520	NYSE	SCHW	Thu, Jun 16, 1994	1.38	1.41	1.36	1.40
519	NYSE	SCHW	Wed, Jun 15, 1994	1.44	1.44	1.38	1.38
518	NYSE	SCHW	Tue, Jun 14, 1994	1.43	1.44	1.41	1.43
517	NYSE	SCHW	Mon, Jun 13, 1994	1.49	1.49	1.41	1.42
516	NYSE	SCHW	Fri, Jun 10, 1994	1.53	1.53	1.51	1.51
515	NYSE	SCHW	Thu, Jun 9, 1994	1.56	1.56	1.51	1.53
514	NYSE	SCHW	Wed, Jun 8, 1994	1.57	1.60	1.56	1.57
513	NYSE	SCHW	Tue, Jun 7, 1994	1.60	1.60	1.56	1.56
512	NYSE	SCHW	Mon, Jun 6, 1994	1.65	1.65	1.60	1.61
511	NYSE	SCHW	Fri, Jun 3, 1994	1.62	1.67	1.61	1.65
510	NYSE	SCHW	Thu, Jun 2, 1994	1.54	1.62	1.54	1.62
509	NYSE	SCHW	Wed, Jun 1, 1994	1.48	1.55	1.47	1.54
508	NYSE	SCHW	Tue, May 31, 1994	1.47	1.51	1.46	1.49
507	NYSE	SCHW	Fri, May 27, 1994	1.46	1.51	1.44	1.48
506	NYSE	SCHW	Thu, May 26, 1994	1.49	1.49	1.45	1.45
505	NYSE	SCHW	Wed, May 25, 1994	1.52	1.52	1.48	1.49
504	NYSE	SCHW	Tue, May 24, 1994	1.53	1.54	1.50	1.52
503	NYSE	SCHW	Mon, May 23, 1994	1.53	1.54	1.53	1.53
502	NYSE	SCHW	Fri, May 20, 1994	1.56	1.56	1.53	1.54
501	NYSE	SCHW	Thu, May 19, 1994	1.52	1.56	1.50	1.56
500	NYSE	SCHW	Wed, May 18, 1994	1.52	1.58	1.51	1.52
499	NYSE	SCHW	Tue, May 17, 1994	1.44	1.52	1.44	1.51
498	NYSE	SCHW	Mon, May 16, 1994	1.43	1.46	1.41	1.46
497	NYSE	SCHW	Fri, May 13, 1994	1.41	1.42	1.39	1.41
496	NYSE	SCHW	Thu, May 12, 1994	1.42	1.43	1.40	1.41
495	NYSE	SCHW	Wed, May 11, 1994	1.41	1.42	1.39	1.42
494	NYSE	SCHW	Tue, May 10, 1994	1.37	1.41	1.36	1.41
493	NYSE	SCHW	Mon, May 9, 1994	1.35	1.35	1.33	1.35
492	NYSE	SCHW	Fri, May 6, 1994	1.37	1.37	1.35	1.35
491	NYSE	SCHW	Thu, May 5, 1994	1.41	1.42	1.38	1.38
490	NYSE	SCHW	Wed, May 4, 1994	1.39	1.41	1.38	1.41
489	NYSE	SCHW	Tue, May 3, 1994	1.43	1.43	1.38	1.39
488	NYSE	SCHW	Mon, May 2, 1994	1.41	1.41	1.40	1.40
487	NYSE	SCHW	Fri, Apr 29, 1994	1.39	1.40	1.38	1.40
486	NYSE	SCHW	Thu, Apr 28, 1994	1.41	1.41	1.38	1.39
485	NYSE	SCHW	Tue, Apr 26, 1994	1.43	1.43	1.40	1.41
484	NYSE	SCHW	Mon, Apr 25, 1994	1.43	1.44	1.43	1.44
483	NYSE	SCHW	Fri, Apr 22, 1994	1.40	1.44	1.40	1.43
482	NYSE	SCHW	Thu, Apr 21, 1994	1.32	1.41	1.32	1.41
481	NYSE	SCHW	Wed, Apr 20, 1994	1.35	1.35	1.29	1.30
480	NYSE	SCHW	Tue, Apr 19, 1994	1.33	1.33	1.30	1.31
479	NYSE	SCHW	Mon, Apr 18, 1994	1.35	1.36	1.31	1.33
478	NYSE	SCHW	Fri, Apr 15, 1994	1.35	1.35	1.33	1.34
477	NYSE	SCHW	Thu, Apr 14, 1994	1.33	1.35	1.32	1.35
476	NYSE	SCHW	Wed, Apr 13, 1994	1.38	1.38	1.30	1.34
475	NYSE	SCHW	Tue, Apr 12, 1994	1.40	1.40	1.37	1.37
474	NYSE	SCHW	Mon, Apr 11, 1994	1.39	1.40	1.38	1.38
473	NYSE	SCHW	Fri, Apr 8, 1994	1.41	1.41	1.38	1.39
472	NYSE	SCHW	Thu, Apr 7, 1994	1.38	1.43	1.35	1.41
471	NYSE	SCHW	Wed, Apr 6, 1994	1.38	1.42	1.38	1.38
470	NYSE	SCHW	Tue, Apr 5, 1994	1.31	1.36	1.31	1.35
469	NYSE	SCHW	Mon, Apr 4, 1994	1.29	1.29	1.25	1.28
468	NYSE	SCHW	Thu, Mar 31, 1994	1.35	1.35	1.30	1.33
467	NYSE	SCHW	Wed, Mar 30, 1994	1.38	1.39	1.34	1.35
466	NYSE	SCHW	Tue, Mar 29, 1994	1.44	1.44	1.37	1.37
465	NYSE	SCHW	Mon, Mar 28, 1994	1.48	1.49	1.44	1.45
464	NYSE	SCHW	Fri, Mar 25, 1994	1.53	1.54	1.49	1.50
463	NYSE	SCHW	Thu, Mar 24, 1994	1.53	1.53	1.49	1.51
462	NYSE	SCHW	Wed, Mar 23, 1994	1.53	1.54	1.52	1.54
461	NYSE	SCHW	Tue, Mar 22, 1994	1.49	1.54	1.49	1.53
460	NYSE	SCHW	Mon, Mar 21, 1994	1.49	1.50	1.48	1.49
459	NYSE	SCHW	Fri, Mar 18, 1994	1.50	1.50	1.48	1.49
458	NYSE	SCHW	Thu, Mar 17, 1994	1.53	1.54	1.49	1.49
457	NYSE	SCHW	Wed, Mar 16, 1994	1.46	1.53	1.46	1.53
456	NYSE	SCHW	Tue, Mar 15, 1994	1.46	1.48	1.44	1.45
455	NYSE	SCHW	Mon, Mar 14, 1994	1.43	1.45	1.42	1.44
454	NYSE	SCHW	Fri, Mar 11, 1994	1.36	1.40	1.35	1.40
453	NYSE	SCHW	Thu, Mar 10, 1994	1.38	1.38	1.36	1.36
452	NYSE	SCHW	Wed, Mar 9, 1994	1.41	1.41	1.36	1.39
451	NYSE	SCHW	Tue, Mar 8, 1994	1.32	1.41	1.32	1.41
450	NYSE	SCHW	Mon, Mar 7, 1994	1.31	1.32	1.29	1.32
449	NYSE	SCHW	Fri, Mar 4, 1994	1.31	1.35	1.29	1.30
448	NYSE	SCHW	Thu, Mar 3, 1994	1.34	1.34	1.32	1.32
447	NYSE	SCHW	Wed, Mar 2, 1994	1.33	1.35	1.30	1.33
446	NYSE	SCHW	Tue, Mar 1, 1994	1.36	1.38	1.33	1.34
445	NYSE	SCHW	Mon, Feb 28, 1994	1.33	1.38	1.33	1.36
444	NYSE	SCHW	Fri, Feb 25, 1994	1.33	1.35	1.33	1.33
443	NYSE	SCHW	Thu, Feb 24, 1994	1.31	1.36	1.30	1.32
442	NYSE	SCHW	Wed, Feb 23, 1994	1.32	1.33	1.30	1.33
441	NYSE	SCHW	Tue, Feb 22, 1994	1.30	1.32	1.28	1.32
440	NYSE	SCHW	Fri, Feb 18, 1994	1.32	1.35	1.30	1.30
439	NYSE	SCHW	Thu, Feb 17, 1994	1.36	1.36	1.29	1.30
438	NYSE	SCHW	Wed, Feb 16, 1994	1.40	1.41	1.36	1.36
437	NYSE	SCHW	Tue, Feb 15, 1994	1.35	1.39	1.35	1.39
436	NYSE	SCHW	Mon, Feb 14, 1994	1.36	1.37	1.33	1.35
435	NYSE	SCHW	Fri, Feb 11, 1994	1.37	1.40	1.36	1.36
434	NYSE	SCHW	Thu, Feb 10, 1994	1.41	1.43	1.37	1.38
433	NYSE	SCHW	Wed, Feb 9, 1994	1.38	1.41	1.36	1.39
432	NYSE	SCHW	Tue, Feb 8, 1994	1.38	1.40	1.35	1.38
431	NYSE	SCHW	Mon, Feb 7, 1994	1.34	1.37	1.33	1.37
430	NYSE	SCHW	Fri, Feb 4, 1994	1.43	1.46	1.35	1.36
429	NYSE	SCHW	Thu, Feb 3, 1994	1.44	1.44	1.41	1.41
428	NYSE	SCHW	Wed, Feb 2, 1994	1.47	1.47	1.43	1.44
427	NYSE	SCHW	Tue, Feb 1, 1994	1.48	1.50	1.46	1.46
426	NYSE	SCHW	Mon, Jan 31, 1994	1.42	1.46	1.42	1.46
425	NYSE	SCHW	Fri, Jan 28, 1994	1.43	1.46	1.43	1.43
424	NYSE	SCHW	Thu, Jan 27, 1994	1.44	1.44	1.41	1.41
423	NYSE	SCHW	Wed, Jan 26, 1994	1.40	1.43	1.38	1.43
422	NYSE	SCHW	Tue, Jan 25, 1994	1.43	1.44	1.39	1.40
421	NYSE	SCHW	Mon, Jan 24, 1994	1.38	1.41	1.38	1.41
420	NYSE	SCHW	Fri, Jan 21, 1994	1.38	1.38	1.36	1.38
419	NYSE	SCHW	Thu, Jan 20, 1994	1.33	1.39	1.33	1.38
418	NYSE	SCHW	Wed, Jan 19, 1994	1.43	1.45	1.31	1.34
417	NYSE	SCHW	Tue, Jan 18, 1994	1.48	1.48	1.41	1.45
416	NYSE	SCHW	Mon, Jan 17, 1994	1.49	1.49	1.45	1.47
415	NYSE	SCHW	Fri, Jan 14, 1994	1.47	1.51	1.46	1.48
414	NYSE	SCHW	Thu, Jan 13, 1994	1.56	1.61	1.44	1.47
413	NYSE	SCHW	Wed, Jan 12, 1994	1.56	1.57	1.53	1.56
412	NYSE	SCHW	Tue, Jan 11, 1994	1.61	1.61	1.53	1.55
411	NYSE	SCHW	Mon, Jan 10, 1994	1.60	1.63	1.59	1.60
410	NYSE	SCHW	Fri, Jan 7, 1994	1.48	1.59	1.48	1.59
409	NYSE	SCHW	Thu, Jan 6, 1994	1.53	1.53	1.49	1.50
408	NYSE	SCHW	Wed, Jan 5, 1994	1.52	1.56	1.52	1.54
407	NYSE	SCHW	Tue, Jan 4, 1994	1.54	1.55	1.50	1.53
406	NYSE	SCHW	Mon, Jan 3, 1994	1.59	1.60	1.53	1.54
405	NYSE	SCHW	Fri, Dec 31, 1993	1.57	1.60	1.57	1.60
404	NYSE	SCHW	Thu, Dec 30, 1993	1.62	1.62	1.58	1.59
403	NYSE	SCHW	Wed, Dec 29, 1993	1.67	1.67	1.62	1.62
402	NYSE	SCHW	Tue, Dec 28, 1993	1.67	1.70	1.65	1.67
401	NYSE	SCHW	Mon, Dec 27, 1993	1.69	1.70	1.67	1.67
400	NYSE	SCHW	Thu, Dec 23, 1993	1.69	1.69	1.68	1.69
399	NYSE	SCHW	Wed, Dec 22, 1993	1.68	1.69	1.67	1.69
398	NYSE	SCHW	Tue, Dec 21, 1993	1.68	1.70	1.68	1.69
397	NYSE	SCHW	Mon, Dec 20, 1993	1.69	1.70	1.68	1.69
396	NYSE	SCHW	Fri, Dec 17, 1993	1.71	1.71	1.69	1.70
395	NYSE	SCHW	Thu, Dec 16, 1993	1.65	1.66	1.64	1.64
394	NYSE	SCHW	Wed, Dec 15, 1993	1.64	1.65	1.61	1.65
393	NYSE	SCHW	Tue, Dec 14, 1993	1.66	1.68	1.62	1.63
392	NYSE	SCHW	Mon, Dec 13, 1993	1.69	1.69	1.65	1.67
391	NYSE	SCHW	Fri, Dec 10, 1993	1.70	1.72	1.69	1.70
390	NYSE	SCHW	Thu, Dec 9, 1993	1.72	1.75	1.70	1.71
389	NYSE	SCHW	Wed, Dec 8, 1993	1.65	1.69	1.65	1.69
388	NYSE	SCHW	Tue, Dec 7, 1993	1.67	1.67	1.64	1.66
387	NYSE	SCHW	Mon, Dec 6, 1993	1.59	1.65	1.59	1.65
386	NYSE	SCHW	Fri, Dec 3, 1993	1.57	1.60	1.55	1.60
385	NYSE	SCHW	Thu, Dec 2, 1993	1.56	1.58	1.55	1.57
384	NYSE	SCHW	Wed, Dec 1, 1993	1.57	1.60	1.56	1.56
383	NYSE	SCHW	Tue, Nov 30, 1993	1.56	1.60	1.53	1.57
382	NYSE	SCHW	Mon, Nov 29, 1993	1.56	1.59	1.56	1.58
381	NYSE	SCHW	Fri, Nov 26, 1993	1.56	1.57	1.56	1.56
380	NYSE	SCHW	Wed, Nov 24, 1993	1.54	1.59	1.54	1.56
379	NYSE	SCHW	Tue, Nov 23, 1993	1.48	1.54	1.48	1.54
378	NYSE	SCHW	Mon, Nov 22, 1993	1.51	1.52	1.44	1.46
377	NYSE	SCHW	Fri, Nov 19, 1993	1.53	1.54	1.48	1.54
376	NYSE	SCHW	Thu, Nov 18, 1993	1.60	1.62	1.52	1.53
375	NYSE	SCHW	Wed, Nov 17, 1993	1.64	1.65	1.60	1.62
374	NYSE	SCHW	Tue, Nov 16, 1993	1.64	1.67	1.61	1.62
373	NYSE	SCHW	Mon, Nov 15, 1993	1.66	1.66	1.62	1.64
372	NYSE	SCHW	Fri, Nov 12, 1993	1.65	1.66	1.63	1.65
371	NYSE	SCHW	Thu, Nov 11, 1993	1.64	1.68	1.64	1.65
370	NYSE	SCHW	Wed, Nov 10, 1993	1.66	1.67	1.61	1.64
369	NYSE	SCHW	Tue, Nov 9, 1993	1.65	1.71	1.62	1.66
368	NYSE	SCHW	Mon, Nov 8, 1993	1.48	1.61	1.48	1.61
367	NYSE	SCHW	Fri, Nov 5, 1993	1.49	1.49	1.42	1.48
366	NYSE	SCHW	Thu, Nov 4, 1993	1.49	1.54	1.48	1.49
365	NYSE	SCHW	Wed, Nov 3, 1993	1.59	1.60	1.48	1.49
364	NYSE	SCHW	Tue, Nov 2, 1993	1.65	1.66	1.59	1.59
363	NYSE	SCHW	Mon, Nov 1, 1993	1.73	1.74	1.66	1.66
362	NYSE	SCHW	Fri, Oct 29, 1993	1.64	1.71	1.63	1.71
361	NYSE	SCHW	Thu, Oct 28, 1993	1.59	1.62	1.59	1.61
360	NYSE	SCHW	Wed, Oct 27, 1993	1.61	1.61	1.58	1.59
359	NYSE	SCHW	Tue, Oct 26, 1993	1.54	1.61	1.54	1.61
358	NYSE	SCHW	Mon, Oct 25, 1993	1.64	1.65	1.57	1.59
357	NYSE	SCHW	Fri, Oct 22, 1993	1.67	1.68	1.62	1.62
356	NYSE	SCHW	Thu, Oct 21, 1993	1.69	1.72	1.65	1.67
355	NYSE	SCHW	Wed, Oct 20, 1993	1.66	1.73	1.66	1.70
354	NYSE	SCHW	Tue, Oct 19, 1993	1.73	1.76	1.65	1.65
353	NYSE	SCHW	Mon, Oct 18, 1993	1.78	1.78	1.73	1.74
352	NYSE	SCHW	Fri, Oct 15, 1993	1.83	1.84	1.78	1.79
351	NYSE	SCHW	Thu, Oct 14, 1993	1.82	1.83	1.80	1.83
350	NYSE	SCHW	Wed, Oct 13, 1993	1.86	1.86	1.82	1.82
349	NYSE	SCHW	Tue, Oct 12, 1993	1.79	1.90	1.79	1.85
348	NYSE	SCHW	Mon, Oct 11, 1993	1.77	1.79	1.77	1.78
347	NYSE	SCHW	Fri, Oct 8, 1993	1.77	1.77	1.69	1.75
346	NYSE	SCHW	Thu, Oct 7, 1993	1.82	1.82	1.77	1.78
345	NYSE	SCHW	Wed, Oct 6, 1993	1.86	1.89	1.81	1.82
344	NYSE	SCHW	Tue, Oct 5, 1993	1.78	1.86	1.78	1.85
343	NYSE	SCHW	Mon, Oct 4, 1993	1.75	1.79	1.75	1.77
342	NYSE	SCHW	Fri, Oct 1, 1993	1.70	1.77	1.70	1.75
341	NYSE	SCHW	Thu, Sep 30, 1993	1.77	1.77	1.70	1.70
340	NYSE	SCHW	Wed, Sep 29, 1993	1.79	1.80	1.76	1.77
339	NYSE	SCHW	Tue, Sep 28, 1993	1.80	1.83	1.77	1.79
338	NYSE	SCHW	Mon, Sep 27, 1993	1.65	1.75	1.65	1.74
337	NYSE	SCHW	Fri, Sep 24, 1993	1.62	1.67	1.62	1.65
336	NYSE	SCHW	Thu, Sep 23, 1993	1.64	1.64	1.61	1.64
335	NYSE	SCHW	Wed, Sep 22, 1993	1.58	1.62	1.58	1.61
334	NYSE	SCHW	Tue, Sep 21, 1993	1.60	1.61	1.56	1.56
333	NYSE	SCHW	Mon, Sep 20, 1993	1.62	1.64	1.60	1.60
332	NYSE	SCHW	Fri, Sep 17, 1993	1.58	1.65	1.58	1.62
331	NYSE	SCHW	Thu, Sep 16, 1993	1.58	1.61	1.57	1.59
330	NYSE	SCHW	Wed, Sep 15, 1993	1.57	1.59	1.55	1.58
329	NYSE	SCHW	Tue, Sep 14, 1993	1.54	1.58	1.53	1.57
328	NYSE	SCHW	Mon, Sep 13, 1993	1.61	1.62	1.59	1.59
327	NYSE	SCHW	Fri, Sep 10, 1993	1.59	1.62	1.59	1.61
326	NYSE	SCHW	Thu, Sep 9, 1993	1.55	1.59	1.55	1.59
325	NYSE	SCHW	Wed, Sep 8, 1993	1.61	1.61	1.53	1.54
324	NYSE	SCHW	Tue, Sep 7, 1993	1.64	1.68	1.62	1.62
323	NYSE	SCHW	Fri, Sep 3, 1993	1.66	1.67	1.64	1.64
322	NYSE	SCHW	Thu, Sep 2, 1993	1.68	1.68	1.65	1.66
321	NYSE	SCHW	Wed, Sep 1, 1993	1.62	1.68	1.62	1.67
320	NYSE	SCHW	Tue, Aug 31, 1993	1.62	1.65	1.61	1.62
319	NYSE	SCHW	Mon, Aug 30, 1993	1.62	1.64	1.62	1.62
318	NYSE	SCHW	Fri, Aug 27, 1993	1.62	1.63	1.61	1.62
317	NYSE	SCHW	Thu, Aug 26, 1993	1.61	1.65	1.59	1.63
316	NYSE	SCHW	Wed, Aug 25, 1993	1.55	1.66	1.55	1.64
315	NYSE	SCHW	Tue, Aug 24, 1993	1.50	1.56	1.50	1.54
314	NYSE	SCHW	Mon, Aug 23, 1993	1.50	1.52	1.50	1.50
313	NYSE	SCHW	Fri, Aug 20, 1993	1.53	1.53	1.49	1.50
312	NYSE	SCHW	Thu, Aug 19, 1993	1.49	1.53	1.48	1.52
311	NYSE	SCHW	Wed, Aug 18, 1993	1.48	1.51	1.48	1.49
310	NYSE	SCHW	Tue, Aug 17, 1993	1.48	1.49	1.46	1.48
309	NYSE	SCHW	Mon, Aug 16, 1993	1.48	1.49	1.48	1.48
308	NYSE	SCHW	Fri, Aug 13, 1993	1.49	1.49	1.48	1.48
307	NYSE	SCHW	Thu, Aug 12, 1993	1.51	1.51	1.48	1.49
306	NYSE	SCHW	Wed, Aug 11, 1993	1.52	1.53	1.51	1.51
305	NYSE	SCHW	Tue, Aug 10, 1993	1.55	1.56	1.50	1.50
304	NYSE	SCHW	Mon, Aug 9, 1993	1.46	1.57	1.46	1.56
303	NYSE	SCHW	Fri, Aug 6, 1993	1.44	1.46	1.44	1.46
302	NYSE	SCHW	Thu, Aug 5, 1993	1.42	1.45	1.41	1.44
301	NYSE	SCHW	Wed, Aug 4, 1993	1.39	1.43	1.39	1.42
300	NYSE	SCHW	Tue, Aug 3, 1993	1.43	1.43	1.40	1.40
299	NYSE	SCHW	Mon, Aug 2, 1993	1.43	1.44	1.43	1.43
298	NYSE	SCHW	Fri, Jul 30, 1993	1.45	1.45	1.42	1.43
297	NYSE	SCHW	Thu, Jul 29, 1993	1.46	1.47	1.44	1.44
296	NYSE	SCHW	Wed, Jul 28, 1993	1.40	1.44	1.40	1.44
295	NYSE	SCHW	Tue, Jul 27, 1993	1.38	1.41	1.37	1.41
294	NYSE	SCHW	Mon, Jul 26, 1993	1.35	1.40	1.35	1.38
293	NYSE	SCHW	Fri, Jul 23, 1993	1.33	1.38	1.33	1.36
292	NYSE	SCHW	Thu, Jul 22, 1993	1.35	1.36	1.33	1.33
291	NYSE	SCHW	Wed, Jul 21, 1993	1.36	1.37	1.32	1.35
290	NYSE	SCHW	Tue, Jul 20, 1993	1.34	1.38	1.33	1.38
289	NYSE	SCHW	Mon, Jul 19, 1993	1.36	1.36	1.32	1.33
288	NYSE	SCHW	Fri, Jul 16, 1993	1.40	1.40	1.35	1.36
287	NYSE	SCHW	Thu, Jul 15, 1993	1.36	1.41	1.35	1.40
286	NYSE	SCHW	Wed, Jul 14, 1993	1.44	1.46	1.36	1.36
285	NYSE	SCHW	Tue, Jul 13, 1993	1.44	1.46	1.43	1.43
284	NYSE	SCHW	Mon, Jul 12, 1993	1.43	1.46	1.43	1.46
283	NYSE	SCHW	Fri, Jul 9, 1993	1.45	1.45	1.42	1.44
282	NYSE	SCHW	Thu, Jul 8, 1993	1.38	1.45	1.37	1.45
281	NYSE	SCHW	Wed, Jul 7, 1993	1.36	1.38	1.35	1.38
280	NYSE	SCHW	Tue, Jul 6, 1993	1.36	1.38	1.35	1.35
279	NYSE	SCHW	Fri, Jul 2, 1993	1.38	1.38	1.35	1.36
278	NYSE	SCHW	Thu, Jul 1, 1993	1.40	1.41	1.37	1.38
277	NYSE	SCHW	Wed, Jun 30, 1993	1.39	1.43	1.38	1.41
276	NYSE	SCHW	Tue, Jun 29, 1993	1.41	1.43	1.36	1.39
275	NYSE	SCHW	Mon, Jun 28, 1993	1.29	1.42	1.29	1.41
274	NYSE	SCHW	Fri, Jun 25, 1993	1.27	1.30	1.27	1.29
273	NYSE	SCHW	Thu, Jun 24, 1993	1.28	1.28	1.27	1.28
272	NYSE	SCHW	Wed, Jun 23, 1993	1.27	1.29	1.27	1.27
271	NYSE	SCHW	Tue, Jun 22, 1993	1.25	1.27	1.25	1.27
270	NYSE	SCHW	Mon, Jun 21, 1993	1.23	1.25	1.23	1.24
269	NYSE	SCHW	Fri, Jun 18, 1993	1.28	1.28	1.25	1.25
268	NYSE	SCHW	Thu, Jun 17, 1993	1.20	1.24	1.20	1.24
267	NYSE	SCHW	Wed, Jun 16, 1993	1.23	1.24	1.20	1.20
266	NYSE	SCHW	Tue, Jun 15, 1993	1.25	1.25	1.23	1.24
265	NYSE	SCHW	Mon, Jun 14, 1993	1.23	1.26	1.23	1.24
264	NYSE	SCHW	Fri, Jun 11, 1993	1.19	1.21	1.19	1.21
263	NYSE	SCHW	Thu, Jun 10, 1993	1.15	1.17	1.15	1.17
262	NYSE	SCHW	Wed, Jun 9, 1993	1.12	1.17	1.12	1.15
261	NYSE	SCHW	Tue, Jun 8, 1993	1.15	1.16	1.14	1.14
260	NYSE	SCHW	Mon, Jun 7, 1993	1.22	1.22	1.15	1.16
259	NYSE	SCHW	Fri, Jun 4, 1993	1.21	1.22	1.20	1.22
258	NYSE	SCHW	Thu, Jun 3, 1993	1.22	1.23	1.22	1.22
257	NYSE	SCHW	Wed, Jun 2, 1993	1.18	1.26	1.18	1.24
256	NYSE	SCHW	Tue, Jun 1, 1993	1.16	1.19	1.16	1.18
255	NYSE	SCHW	Fri, May 28, 1993	1.19	1.19	1.16	1.16
254	NYSE	SCHW	Thu, May 27, 1993	1.18	1.19	1.16	1.18
253	NYSE	SCHW	Wed, May 26, 1993	1.11	1.17	1.11	1.17
252	NYSE	SCHW	Tue, May 25, 1993	1.11	1.12	1.10	1.11
251	NYSE	SCHW	Mon, May 24, 1993	1.08	1.10	1.08	1.10
250	NYSE	SCHW	Fri, May 21, 1993	1.12	1.12	1.08	1.08
249	NYSE	SCHW	Thu, May 20, 1993	1.09	1.14	1.09	1.13
248	NYSE	SCHW	Wed, May 19, 1993	1.03	1.09	1.03	1.09
247	NYSE	SCHW	Tue, May 18, 1993	1.02	1.04	1.02	1.03
246	NYSE	SCHW	Mon, May 17, 1993	1.01	1.02	1.01	1.02
245	NYSE	SCHW	Fri, May 14, 1993	1.04	1.04	1.01	1.02
244	NYSE	SCHW	Thu, May 13, 1993	1.05	1.05	1.03	1.04
243	NYSE	SCHW	Wed, May 12, 1993	1.07	1.07	1.05	1.05
242	NYSE	SCHW	Tue, May 11, 1993	1.10	1.10	1.06	1.07
241	NYSE	SCHW	Mon, May 10, 1993	1.09	1.11	1.09	1.10
240	NYSE	SCHW	Fri, May 7, 1993	1.08	1.08	1.07	1.08
239	NYSE	SCHW	Thu, May 6, 1993	1.09	1.09	1.08	1.08
238	NYSE	SCHW	Wed, May 5, 1993	1.07	1.09	1.07	1.09
237	NYSE	SCHW	Tue, May 4, 1993	1.07	1.10	1.07	1.08
236	NYSE	SCHW	Mon, May 3, 1993	1.08	1.08	1.07	1.07
235	NYSE	SCHW	Fri, Apr 30, 1993	1.07	1.09	1.07	1.08
234	NYSE	SCHW	Thu, Apr 29, 1993	1.05	1.07	1.05	1.06
233	NYSE	SCHW	Wed, Apr 28, 1993	1.04	1.05	1.03	1.04
232	NYSE	SCHW	Tue, Apr 27, 1993	1.03	1.04	1.01	1.04
231	NYSE	SCHW	Mon, Apr 26, 1993	1.08	1.08	1.03	1.04
230	NYSE	SCHW	Fri, Apr 23, 1993	1.07	1.08	1.06	1.08
229	NYSE	SCHW	Thu, Apr 22, 1993	1.08	1.09	1.07	1.07
228	NYSE	SCHW	Wed, Apr 21, 1993	1.06	1.09	1.06	1.08
227	NYSE	SCHW	Tue, Apr 20, 1993	1.05	1.10	1.04	1.06
226	NYSE	SCHW	Mon, Apr 19, 1993	1.11	1.11	1.01	1.05
225	NYSE	SCHW	Fri, Apr 16, 1993	1.15	1.15	1.10	1.11
224	NYSE	SCHW	Thu, Apr 15, 1993	1.26	1.28	1.15	1.16
223	NYSE	SCHW	Wed, Apr 14, 1993	1.26	1.28	1.24	1.26
222	NYSE	SCHW	Tue, Apr 13, 1993	1.19	1.25	1.19	1.23
221	NYSE	SCHW	Mon, Apr 12, 1993	1.16	1.19	1.16	1.17
220	NYSE	SCHW	Thu, Apr 8, 1993	1.15	1.16	1.13	1.14
219	NYSE	SCHW	Wed, Apr 7, 1993	1.10	1.15	1.10	1.14
218	NYSE	SCHW	Tue, Apr 6, 1993	1.14	1.15	1.10	1.10
217	NYSE	SCHW	Mon, Apr 5, 1993	1.15	1.16	1.13	1.14
216	NYSE	SCHW	Fri, Apr 2, 1993	1.19	1.19	1.14	1.15
215	NYSE	SCHW	Thu, Apr 1, 1993	1.21	1.21	1.19	1.19
214	NYSE	SCHW	Wed, Mar 31, 1993	1.19	1.23	1.19	1.20
213	NYSE	SCHW	Tue, Mar 30, 1993	1.21	1.21	1.18	1.18
212	NYSE	SCHW	Mon, Mar 29, 1993	1.19	1.23	1.18	1.21
211	NYSE	SCHW	Fri, Mar 26, 1993	1.21	1.23	1.18	1.19
210	NYSE	SCHW	Thu, Mar 25, 1993	1.11	1.20	1.10	1.20
209	NYSE	SCHW	Wed, Mar 24, 1993	1.12	1.12	1.10	1.11
208	NYSE	SCHW	Tue, Mar 23, 1993	1.12	1.13	1.11	1.12
207	NYSE	SCHW	Mon, Mar 22, 1993	1.13	1.14	1.09	1.13
206	NYSE	SCHW	Fri, Mar 19, 1993	1.18	1.18	1.14	1.15
205	NYSE	SCHW	Thu, Mar 18, 1993	1.15	1.18	1.15	1.17
204	NYSE	SCHW	Wed, Mar 17, 1993	1.20	1.20	1.15	1.16
203	NYSE	SCHW	Tue, Mar 16, 1993	1.20	1.22	1.19	1.20
202	NYSE	SCHW	Mon, Mar 15, 1993	1.16	1.19	1.16	1.19
201	NYSE	SCHW	Fri, Mar 12, 1993	1.17	1.18	1.16	1.17
200	NYSE	SCHW	Thu, Mar 11, 1993	1.18	1.19	1.18	1.19
199	NYSE	SCHW	Wed, Mar 10, 1993	1.18	1.19	1.17	1.18
198	NYSE	SCHW	Tue, Mar 9, 1993	1.18	1.21	1.17	1.19
197	NYSE	SCHW	Mon, Mar 8, 1993	1.13	1.16	1.12	1.16
196	NYSE	SCHW	Fri, Mar 5, 1993	1.06	1.10	1.04	1.08
195	NYSE	SCHW	Thu, Mar 4, 1993	1.07	1.07	1.05	1.06
194	NYSE	SCHW	Wed, Mar 3, 1993	1.07	1.09	1.07	1.07
193	NYSE	SCHW	Tue, Mar 2, 1993	1.04	1.08	1.04	1.08
192	NYSE	SCHW	Mon, Mar 1, 1993	1.07	1.07	1.03	1.04
191	NYSE	SCHW	Fri, Feb 26, 1993	1.07	1.07	1.03	1.07
190	NYSE	SCHW	Thu, Feb 25, 1993	1.00	1.05	1.00	1.05
189	NYSE	SCHW	Wed, Feb 24, 1993	0.95	0.99	0.95	0.99
188	NYSE	SCHW	Tue, Feb 23, 1993	1.00	1.01	0.95	0.95
187	NYSE	SCHW	Mon, Feb 22, 1993	1.01	1.04	1.00	1.01
186	NYSE	SCHW	Fri, Feb 19, 1993	1.03	1.03	1.00	1.00
185	NYSE	SCHW	Thu, Feb 18, 1993	1.02	1.06	1.00	1.03
184	NYSE	SCHW	Wed, Feb 17, 1993	0.99	0.99	0.96	0.98
183	NYSE	SCHW	Tue, Feb 16, 1993	1.09	1.09	0.96	1.00
182	NYSE	SCHW	Fri, Feb 12, 1993	1.10	1.10	1.09	1.09
181	NYSE	SCHW	Thu, Feb 11, 1993	1.12	1.12	1.10	1.11
180	NYSE	SCHW	Wed, Feb 10, 1993	1.10	1.12	1.09	1.12
179	NYSE	SCHW	Tue, Feb 9, 1993	1.12	1.12	1.10	1.11
178	NYSE	SCHW	Mon, Feb 8, 1993	1.14	1.14	1.12	1.13
177	NYSE	SCHW	Fri, Feb 5, 1993	1.21	1.23	1.13	1.14
176	NYSE	SCHW	Thu, Feb 4, 1993	1.10	1.19	1.10	1.18
175	NYSE	SCHW	Wed, Feb 3, 1993	1.09	1.10	1.07	1.09
174	NYSE	SCHW	Tue, Feb 2, 1993	1.09	1.11	1.08	1.09
173	NYSE	SCHW	Mon, Feb 1, 1993	1.00	1.08	1.00	1.08
172	NYSE	SCHW	Fri, Jan 29, 1993	1.01	1.02	1.00	1.00
171	NYSE	SCHW	Thu, Jan 28, 1993	1.01	1.02	1.01	1.01
170	NYSE	SCHW	Wed, Jan 27, 1993	1.04	1.04	1.00	1.01
169	NYSE	SCHW	Tue, Jan 26, 1993	1.05	1.05	1.04	1.04
168	NYSE	SCHW	Mon, Jan 25, 1993	1.01	1.04	1.01	1.04
167	NYSE	SCHW	Fri, Jan 22, 1993	1.02	1.02	1.00	1.00
166	NYSE	SCHW	Thu, Jan 21, 1993	1.03	1.03	1.01	1.02
165	NYSE	SCHW	Wed, Jan 20, 1993	1.04	1.04	1.02	1.02
164	NYSE	SCHW	Tue, Jan 19, 1993	1.06	1.07	1.02	1.02
163	NYSE	SCHW	Mon, Jan 18, 1993	1.05	1.08	1.04	1.05
162	NYSE	SCHW	Fri, Jan 15, 1993	1.02	1.05	1.01	1.05
161	NYSE	SCHW	Thu, Jan 14, 1993	0.95	1.03	0.95	1.02
160	NYSE	SCHW	Wed, Jan 13, 1993	0.91	0.95	0.91	0.95
159	NYSE	SCHW	Tue, Jan 12, 1993	0.91	0.93	0.91	0.92
158	NYSE	SCHW	Mon, Jan 11, 1993	0.91	0.91	0.90	0.91
157	NYSE	SCHW	Fri, Jan 8, 1993	0.95	0.95	0.90	0.91
156	NYSE	SCHW	Thu, Jan 7, 1993	0.84	0.97	0.84	0.94
155	NYSE	SCHW	Wed, Jan 6, 1993	0.84	0.85	0.83	0.84
154	NYSE	SCHW	Tue, Jan 5, 1993	0.84	0.84	0.82	0.83
153	NYSE	SCHW	Mon, Jan 4, 1993	0.86	0.86	0.84	0.84
152	NYSE	SCHW	Thu, Dec 31, 1992	0.88	0.88	0.85	0.86
151	NYSE	SCHW	Wed, Dec 30, 1992	0.88	0.88	0.87	0.88
150	NYSE	SCHW	Tue, Dec 29, 1992	0.90	0.90	0.88	0.88
149	NYSE	SCHW	Mon, Dec 28, 1992	0.90	0.91	0.89	0.90
148	NYSE	SCHW	Thu, Dec 24, 1992	0.88	0.90	0.88	0.90
147	NYSE	SCHW	Wed, Dec 23, 1992	0.86	0.88	0.86	0.88
146	NYSE	SCHW	Tue, Dec 22, 1992	0.86	0.88	0.86	0.88
145	NYSE	SCHW	Mon, Dec 21, 1992	0.87	0.88	0.87	0.87
144	NYSE	SCHW	Fri, Dec 18, 1992	0.87	0.88	0.86	0.87
143	NYSE	SCHW	Thu, Dec 17, 1992	0.86	0.87	0.86	0.87
142	NYSE	SCHW	Wed, Dec 16, 1992	0.88	0.88	0.85	0.86
141	NYSE	SCHW	Tue, Dec 15, 1992	0.88	0.88	0.87	0.88
140	NYSE	SCHW	Mon, Dec 14, 1992	0.87	0.88	0.87	0.88
139	NYSE	SCHW	Fri, Dec 11, 1992	0.89	0.89	0.87	0.87
138	NYSE	SCHW	Thu, Dec 10, 1992	0.90	0.91	0.88	0.90
137	NYSE	SCHW	Wed, Dec 9, 1992	0.92	0.92	0.91	0.91
136	NYSE	SCHW	Tue, Dec 8, 1992	0.88	0.92	0.88	0.92
135	NYSE	SCHW	Mon, Dec 7, 1992	0.88	0.89	0.86	0.89
134	NYSE	SCHW	Fri, Dec 4, 1992	0.91	0.91	0.87	0.88
133	NYSE	SCHW	Thu, Dec 3, 1992	0.85	0.90	0.84	0.90
132	NYSE	SCHW	Wed, Dec 2, 1992	0.84	0.85	0.84	0.85
131	NYSE	SCHW	Tue, Dec 1, 1992	0.82	0.85	0.82	0.85
130	NYSE	SCHW	Mon, Nov 30, 1992	0.79	0.82	0.79	0.82
129	NYSE	SCHW	Fri, Nov 27, 1992	0.77	0.79	0.77	0.78
128	NYSE	SCHW	Wed, Nov 25, 1992	0.77	0.80	0.77	0.79
127	NYSE	SCHW	Tue, Nov 24, 1992	0.75	0.77	0.75	0.76
126	NYSE	SCHW	Mon, Nov 23, 1992	0.77	0.77	0.75	0.75
125	NYSE	SCHW	Fri, Nov 20, 1992	0.77	0.79	0.76	0.77
124	NYSE	SCHW	Thu, Nov 19, 1992	0.75	0.77	0.75	0.77
123	NYSE	SCHW	Wed, Nov 18, 1992	0.75	0.76	0.74	0.75
122	NYSE	SCHW	Tue, Nov 17, 1992	0.79	0.79	0.77	0.77
121	NYSE	SCHW	Mon, Nov 16, 1992	0.81	0.81	0.77	0.78
120	NYSE	SCHW	Fri, Nov 13, 1992	0.81	0.82	0.80	0.81
119	NYSE	SCHW	Thu, Nov 12, 1992	0.77	0.82	0.77	0.81
118	NYSE	SCHW	Wed, Nov 11, 1992	0.77	0.77	0.76	0.77
117	NYSE	SCHW	Tue, Nov 10, 1992	0.75	0.77	0.75	0.77
116	NYSE	SCHW	Mon, Nov 9, 1992	0.76	0.76	0.74	0.75
115	NYSE	SCHW	Fri, Nov 6, 1992	0.75	0.76	0.75	0.76
114	NYSE	SCHW	Thu, Nov 5, 1992	0.75	0.75	0.73	0.75
113	NYSE	SCHW	Wed, Nov 4, 1992	0.72	0.75	0.72	0.75
112	NYSE	SCHW	Tue, Nov 3, 1992	0.72	0.74	0.71	0.72
111	NYSE	SCHW	Mon, Nov 2, 1992	0.67	0.72	0.67	0.71
110	NYSE	SCHW	Fri, Oct 30, 1992	0.68	0.68	0.66	0.67
109	NYSE	SCHW	Thu, Oct 29, 1992	0.70	0.70	0.65	0.67
108	NYSE	SCHW	Wed, Oct 28, 1992	0.67	0.71	0.67	0.70
107	NYSE	SCHW	Tue, Oct 27, 1992	0.67	0.67	0.66	0.67
106	NYSE	SCHW	Mon, Oct 26, 1992	0.63	0.66	0.63	0.65
105	NYSE	SCHW	Fri, Oct 23, 1992	0.64	0.65	0.62	0.63
104	NYSE	SCHW	Thu, Oct 22, 1992	0.64	0.65	0.63	0.63
103	NYSE	SCHW	Wed, Oct 21, 1992	0.61	0.64	0.60	0.63
102	NYSE	SCHW	Tue, Oct 20, 1992	0.60	0.62	0.60	0.60
101	NYSE	SCHW	Mon, Oct 19, 1992	0.56	0.61	0.56	0.60
100	NYSE	SCHW	Fri, Oct 16, 1992	0.59	0.59	0.57	0.57
99	NYSE	SCHW	Thu, Oct 15, 1992	0.59	0.59	0.57	0.58
98	NYSE	SCHW	Wed, Oct 14, 1992	0.59	0.61	0.59	0.59
97	NYSE	SCHW	Tue, Oct 13, 1992	0.58	0.60	0.58	0.59
96	NYSE	SCHW	Mon, Oct 12, 1992	0.57	0.58	0.57	0.58
95	NYSE	SCHW	Fri, Oct 9, 1992	0.57	0.58	0.57	0.58
94	NYSE	SCHW	Thu, Oct 8, 1992	0.56	0.58	0.56	0.58
93	NYSE	SCHW	Wed, Oct 7, 1992	0.58	0.58	0.56	0.56
92	NYSE	SCHW	Tue, Oct 6, 1992	0.58	0.59	0.57	0.58
91	NYSE	SCHW	Mon, Oct 5, 1992	0.59	0.59	0.55	0.58
90	NYSE	SCHW	Fri, Oct 2, 1992	0.59	0.59	0.58	0.58
89	NYSE	SCHW	Thu, Oct 1, 1992	0.59	0.60	0.58	0.59
88	NYSE	SCHW	Wed, Sep 30, 1992	0.57	0.59	0.55	0.59
87	NYSE	SCHW	Tue, Sep 29, 1992	0.58	0.58	0.56	0.56
86	NYSE	SCHW	Mon, Sep 28, 1992	0.58	0.59	0.57	0.59
85	NYSE	SCHW	Fri, Sep 25, 1992	0.61	0.61	0.58	0.59
84	NYSE	SCHW	Thu, Sep 24, 1992	0.62	0.62	0.61	0.61
83	NYSE	SCHW	Wed, Sep 23, 1992	0.63	0.63	0.61	0.61
82	NYSE	SCHW	Tue, Sep 22, 1992	0.63	0.65	0.63	0.63
81	NYSE	SCHW	Mon, Sep 21, 1992	0.63	0.63	0.62	0.63
80	NYSE	SCHW	Fri, Sep 18, 1992	0.63	0.64	0.63	0.64
79	NYSE	SCHW	Thu, Sep 17, 1992	0.65	0.65	0.63	0.64
78	NYSE	SCHW	Wed, Sep 16, 1992	0.65	0.66	0.64	0.65
77	NYSE	SCHW	Tue, Sep 15, 1992	0.67	0.67	0.65	0.67
76	NYSE	SCHW	Mon, Sep 14, 1992	0.65	0.67	0.63	0.67
75	NYSE	SCHW	Fri, Sep 11, 1992	0.65	0.65	0.64	0.64
74	NYSE	SCHW	Thu, Sep 10, 1992	0.60	0.66	0.60	0.65
73	NYSE	SCHW	Wed, Sep 9, 1992	0.72	0.75	0.72	0.74
72	NYSE	SCHW	Tue, Sep 8, 1992	0.74	0.74	0.72	0.73
71	NYSE	SCHW	Fri, Sep 4, 1992	0.76	0.76	0.74	0.75
70	NYSE	SCHW	Thu, Sep 3, 1992	0.73	0.76	0.71	0.76
69	NYSE	SCHW	Wed, Sep 2, 1992	0.72	0.73	0.71	0.73
68	NYSE	SCHW	Tue, Sep 1, 1992	0.74	0.74	0.72	0.72
67	NYSE	SCHW	Mon, Aug 31, 1992	0.75	0.75	0.74	0.74
66	NYSE	SCHW	Fri, Aug 28, 1992	0.75	0.75	0.74	0.75
65	NYSE	SCHW	Thu, Aug 27, 1992	0.73	0.75	0.73	0.74
64	NYSE	SCHW	Wed, Aug 26, 1992	0.72	0.73	0.72	0.73
63	NYSE	SCHW	Tue, Aug 25, 1992	0.75	0.75	0.73	0.73
62	NYSE	SCHW	Mon, Aug 24, 1992	0.75	0.75	0.74	0.74
61	NYSE	SCHW	Fri, Aug 21, 1992	0.75	0.76	0.75	0.76
60	NYSE	SCHW	Thu, Aug 20, 1992	0.75	0.75	0.73	0.75
59	NYSE	SCHW	Wed, Aug 19, 1992	0.77	0.77	0.74	0.75
58	NYSE	SCHW	Tue, Aug 18, 1992	0.77	0.78	0.77	0.77
57	NYSE	SCHW	Mon, Aug 17, 1992	0.79	0.79	0.78	0.78
56	NYSE	SCHW	Fri, Aug 14, 1992	0.77	0.79	0.77	0.79
55	NYSE	SCHW	Thu, Aug 13, 1992	0.78	0.78	0.76	0.77
54	NYSE	SCHW	Wed, Aug 12, 1992	0.79	0.80	0.77	0.78
53	NYSE	SCHW	Tue, Aug 11, 1992	0.82	0.82	0.79	0.79
52	NYSE	SCHW	Mon, Aug 10, 1992	0.82	0.82	0.80	0.81
51	NYSE	SCHW	Fri, Aug 7, 1992	0.84	0.84	0.82	0.82
50	NYSE	SCHW	Thu, Aug 6, 1992	0.84	0.84	0.84	0.84
49	NYSE	SCHW	Wed, Aug 5, 1992	0.84	0.85	0.84	0.84
48	NYSE	SCHW	Tue, Aug 4, 1992	0.85	0.86	0.84	0.84
47	NYSE	SCHW	Mon, Aug 3, 1992	0.81	0.85	0.81	0.84
46	NYSE	SCHW	Fri, Jul 31, 1992	0.80	0.82	0.79	0.81
45	NYSE	SCHW	Thu, Jul 30, 1992	0.80	0.80	0.79	0.80
44	NYSE	SCHW	Wed, Jul 29, 1992	0.77	0.81	0.77	0.80
43	NYSE	SCHW	Tue, Jul 28, 1992	0.76	0.78	0.76	0.77
42	NYSE	SCHW	Mon, Jul 27, 1992	0.77	0.77	0.76	0.76
41	NYSE	SCHW	Fri, Jul 24, 1992	0.75	0.77	0.75	0.76
40	NYSE	SCHW	Thu, Jul 23, 1992	0.76	0.76	0.74	0.75
39	NYSE	SCHW	Wed, Jul 22, 1992	0.76	0.76	0.75	0.76
38	NYSE	SCHW	Tue, Jul 21, 1992	0.77	0.78	0.76	0.76
37	NYSE	SCHW	Mon, Jul 20, 1992	0.77	0.77	0.75	0.77
36	NYSE	SCHW	Fri, Jul 17, 1992	0.78	0.78	0.75	0.77
35	NYSE	SCHW	Thu, Jul 16, 1992	0.81	0.81	0.77	0.77
34	NYSE	SCHW	Wed, Jul 15, 1992	0.77	0.81	0.76	0.80
33	NYSE	SCHW	Tue, Jul 14, 1992	0.73	0.75	0.72	0.75
32	NYSE	SCHW	Mon, Jul 13, 1992	0.75	0.75	0.72	0.72
31	NYSE	SCHW	Fri, Jul 10, 1992	0.74	0.75	0.73	0.75
30	NYSE	SCHW	Thu, Jul 9, 1992	0.72	0.75	0.72	0.73
29	NYSE	SCHW	Wed, Jul 8, 1992	0.73	0.74	0.72	0.72
28	NYSE	SCHW	Tue, Jul 7, 1992	0.76	0.76	0.74	0.74
27	NYSE	SCHW	Mon, Jul 6, 1992	0.79	0.79	0.75	0.76
26	NYSE	SCHW	Thu, Jul 2, 1992	0.81	0.82	0.79	0.79
25	NYSE	SCHW	Wed, Jul 1, 1992	0.78	0.81	0.78	0.80
24	NYSE	SCHW	Tue, Jun 30, 1992	0.77	0.78	0.76	0.77
23	NYSE	SCHW	Mon, Jun 29, 1992	0.76	0.77	0.76	0.77
22	NYSE	SCHW	Fri, Jun 26, 1992	0.78	0.78	0.75	0.75
21	NYSE	SCHW	Thu, Jun 25, 1992	0.76	0.78	0.76	0.77
20	NYSE	SCHW	Wed, Jun 24, 1992	0.77	0.77	0.75	0.75
19	NYSE	SCHW	Tue, Jun 23, 1992	0.72	0.76	0.72	0.75
18	NYSE	SCHW	Mon, Jun 22, 1992	0.70	0.72	0.69	0.72
17	NYSE	SCHW	Fri, Jun 19, 1992	0.68	0.72	0.67	0.69
16	NYSE	SCHW	Thu, Jun 18, 1992	0.71	0.72	0.68	0.68
15	NYSE	SCHW	Wed, Jun 17, 1992	0.76	0.76	0.72	0.72
14	NYSE	SCHW	Tue, Jun 16, 1992	0.81	0.81	0.76	0.77
13	NYSE	SCHW	Mon, Jun 15, 1992	0.81	0.81	0.80	0.81
12	NYSE	SCHW	Fri, Jun 12, 1992	0.79	0.82	0.79	0.81
11	NYSE	SCHW	Thu, Jun 11, 1992	0.82	0.82	0.79	0.79
10	NYSE	SCHW	Wed, Jun 10, 1992	0.84	0.85	0.81	0.82
9	NYSE	SCHW	Tue, Jun 9, 1992	0.91	0.91	0.84	0.85
8	NYSE	SCHW	Mon, Jun 8, 1992	0.92	0.92	0.89	0.91
7	NYSE	SCHW	Fri, Jun 5, 1992	0.93	0.93	0.92	0.92
6	NYSE	SCHW	Thu, Jun 4, 1992	0.95	0.95	0.93	0.93
5	NYSE	SCHW	Wed, Jun 3, 1992	0.95	0.96	0.95	0.95
4	NYSE	SCHW	Tue, Jun 2, 1992	0.95	0.98	0.94	0.95
3	NYSE	SCHW	Mon, Jun 1, 1992	0.95	0.95	0.93	0.95
2	NYSE	SCHW	Fri, May 29, 1992	0.93	0.96	0.93	0.95
1	NYSE	SCHW	Thu, May 28, 1992	0.92	0.93	0.91	0.93
#	Exchange	Symbol	Date	Open	High	Low	Close

Charles Schwab Corp NYSE:SCHW Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024