Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	38.85	38.93	38.43	38.58	5,010,256	-0.06(-0.17%)
Jan 28, 2011	38.99	39.29	38.43	38.64	7,148,710	-0.13(-0.33%)
Jan 27, 2011	38.88	39.16	38.22	38.77	4,609,010	+0.10(+0.25%)
Jan 26, 2011	38.83	39.36	38.64	38.67	3,694,227	+0.06(+0.15%)
Jan 25, 2011	38.23	38.77	38.08	38.62	4,941,971	-0.21(-0.54%)
Jan 24, 2011	39.30	39.49	38.67	38.83	5,018,590	-0.56(-1.42%)
Jan 21, 2011	38.32	39.80	38.13	39.39	10,095,960	+1.54(+4.06%)
Jan 20, 2011	37.81	38.03	37.05	37.85	6,846,044	-0.06(-0.15%)
Jan 19, 2011	38.12	38.37	37.69	37.90	6,163,342	-0.55(-1.44%)
Jan 18, 2011	39.30	39.30	38.02	38.46	6,121,801	-0.30(-0.76%)
Jan 14, 2011	37.38	38.95	37.38	38.75	6,299,344	+1.12(+2.98%)
Jan 13, 2011	37.70	37.81	37.03	37.63	5,090,639	-0.15(-0.40%)
Jan 12, 2011	37.41	37.95	37.31	37.78	6,933,617	+0.78(+2.10%)
Jan 11, 2011	36.74	37.34	36.65	37.01	4,212,521	+0.50(+1.38%)
Jan 10, 2011	36.04	36.94	35.95	36.50	4,552,894	+0.13(+0.35%)
Jan 07, 2011	36.52	36.59	35.46	36.37	7,016,321	+0.07(+0.20%)
Jan 06, 2011	36.60	36.73	36.18	36.30	6,485,840	+0.02(+0.06%)
Jan 05, 2011	34.98	36.46	34.78	36.28	8,377,881	+1.29(+3.69%)
Jan 04, 2011	35.06	35.33	34.61	34.99	4,169,654	-0.01(-0.02%)
Jan 03, 2011	34.45	35.33	34.45	35.00	4,803,503	+0.91(+2.66%)
Dec 31, 2010	34.00	34.20	33.85	34.09	2,224,331	+0.07(+0.21%)
Dec 30, 2010	34.02	34.11	33.69	34.02	2,702,732	-0.10(-0.31%)
Dec 29, 2010	34.28	34.36	34.00	34.12	1,998,436	-0.14(-0.42%)
Dec 28, 2010	33.96	34.40	33.90	34.27	1,762,695	+0.15(+0.45%)
Dec 27, 2010	33.71	34.31	33.65	34.12	1,662,997	+0.18(+0.54%)
Dec 23, 2010	33.81	34.27	33.75	33.93	2,221,055	-0.14(-0.42%)
Dec 22, 2010	33.85	34.37	33.74	34.08	3,285,624	+0.29(+0.85%)
Dec 21, 2010	33.10	33.98	32.96	33.79	5,072,574	+0.91(+2.75%)
Dec 20, 2010	32.68	33.03	32.48	32.88	4,755,444	+0.45(+1.38%)
Dec 17, 2010	32.72	32.84	32.10	32.43	7,411,654	-0.33(-1.00%)
Dec 16, 2010	33.22	33.52	32.68	32.76	9,121,148	-0.50(-1.49%)
Dec 15, 2010	33.50	33.57	33.07	33.26	5,435,784	-0.46(-1.38%)
Dec 14, 2010	33.80	34.25	33.64	33.72	3,805,215	-0.10(-0.28%)
Dec 13, 2010	34.13	34.20	33.59	33.82	4,938,568	+0.01(+0.02%)
Dec 10, 2010	33.45	33.96	33.37	33.81	6,593,076	+0.75(+2.28%)
Dec 09, 2010	32.68	33.16	32.55	33.06	7,435,746	+0.59(+1.83%)
Dec 08, 2010	30.90	32.51	30.81	32.47	7,979,414	+1.57(+5.08%)
Dec 07, 2010	31.18	31.53	30.74	30.90	4,915,432	+0.04(+0.13%)
Dec 06, 2010	30.98	31.07	30.70	30.86	2,949,263	-0.19(-0.62%)
Dec 03, 2010	30.97	31.11	30.57	31.05	5,239,800	-0.15(-0.49%)
Dec 02, 2010	30.53	31.29	30.28	31.20	5,815,154	+0.66(+2.15%)
Dec 01, 2010	30.27	30.64	30.05	30.54	5,854,078	+0.72(+2.42%)
Nov 30, 2010	29.93	30.17	29.69	29.82	5,804,166	-0.40(-1.33%)
Nov 29, 2010	29.48	30.34	29.27	30.22	6,247,518	+0.58(+1.97%)
Nov 26, 2010	29.87	30.09	29.64	29.64	1,850,099	-0.56(-1.86%)
Nov 24, 2010	29.49	30.20	30.20	30.20	5,914,227	+0.92(+3.15%)
Nov 23, 2010	29.49	29.78	29.19	29.28	6,148,533	-0.46(-1.54%)
Nov 22, 2010	30.19	30.24	29.64	29.73	6,459,314	-0.56(-1.85%)
Nov 19, 2010	30.32	30.54	30.04	30.29	6,068,854	-0.19(-0.63%)
Nov 18, 2010	31.02	31.16	30.42	30.49	6,363,838	-0.17(-0.55%)
Nov 17, 2010	31.06	31.22	30.54	30.66	4,950,585	-0.44(-1.42%)
Nov 16, 2010	31.54	31.70	30.97	31.10	7,093,077	-0.70(-2.19%)
Nov 15, 2010	31.58	32.46	31.54	31.79	6,034,397	+0.34(+1.07%)
Nov 12, 2010	31.42	31.70	31.00	31.46	5,576,850	-0.19(-0.61%)
Nov 11, 2010	31.39	31.75	31.18	31.65	4,199,691	-0.12(-0.38%)
Nov 10, 2010	31.16	31.80	30.90	31.77	6,207,470	+0.75(+2.40%)
Nov 09, 2010	32.25	32.25	30.83	31.02	6,218,003	-1.04(-3.25%)
Nov 08, 2010	32.08	32.50	31.82	32.06	5,339,203	-0.22(-0.69%)
Nov 05, 2010	31.55	32.80	31.28	32.29	9,888,265	+0.85(+2.70%)
Nov 04, 2010	30.64	31.55	30.34	31.44	8,747,727	+1.23(+4.08%)
Nov 03, 2010	29.98	30.25	29.73	30.21	5,409,970	+0.32(+1.06%)
Nov 02, 2010	30.13	30.24	29.69	29.89	4,778,137	+0.04(+0.15%)
Nov 01, 2010	29.93	30.40	29.50	29.85	6,272,378	+0.03(+0.11%)
Oct 29, 2010	30.13	30.23	29.66	29.82	6,431,018	-0.52(-1.71%)
Oct 28, 2010	30.57	30.74	30.04	30.34	3,909,855	+0.01(+0.03%)
Oct 27, 2010	30.00	30.74	29.94	30.33	6,438,864	-0.26(-0.86%)
Oct 25, 2010	31.56	31.87	30.51	30.59	7,458,844	-0.70(-2.25%)
Oct 22, 2010	31.39	31.65	31.11	31.30	3,389,128	-0.14(-0.46%)
Oct 21, 2010	31.11	31.80	31.00	31.44	8,841,917	+0.44(+1.42%)
Oct 20, 2010	31.03	31.11	29.77	31.00	14,046,927	-0.01(-0.03%)
Oct 19, 2010	30.60	32.12	30.17	31.01	21,442,296	+1.22(+4.11%)
Oct 18, 2010	29.49	29.79	28.88	29.78	13,128,655	+0.30(+1.00%)
Oct 15, 2010	32.19	32.20	29.20	29.49	23,692,090	-2.42(-7.60%)
Oct 14, 2010	32.14	32.33	31.36	31.91	8,960,138	-0.43(-1.34%)
Oct 13, 2010	32.69	32.92	31.93	32.34	8,024,268	-0.11(-0.35%)
Oct 12, 2010	31.65	32.55	31.59	32.46	4,950,722	+0.71(+2.24%)
Oct 11, 2010	31.58	31.89	31.41	31.74	3,114,130	+0.26(+0.81%)
Oct 08, 2010	31.49	31.84	31.36	31.49	4,256,139	+0.07(+0.23%)
Oct 07, 2010	32.37	32.51	31.38	31.42	42,827	-0.71(-2.22%)
Oct 06, 2010	32.24	32.51	31.96	32.13	4,674,732	-0.18(-0.57%)
Oct 05, 2010	31.15	32.49	30.99	32.31	8,486	+1.46(+4.72%)
Oct 04, 2010	31.38	31.58	30.74	30.86	6,053,419	-0.58(-1.86%)
Oct 01, 2010	31.44	32.02	30.98	31.44	5,841,860	-0.20(-0.64%)
Sep 30, 2010	31.64	31.93	31.04	31.64	33,005	+0.50(+1.60%)
Sep 29, 2010	31.11	31.38	30.95	31.14	9,913	-0.18(-0.56%)
Sep 28, 2010	31.09	31.37	30.72	31.32	32,615	+0.30(+0.98%)
Sep 27, 2010	31.50	31.50	30.98	31.02	4,573,775	-0.46(-1.47%)
Sep 24, 2010	30.68	31.52	30.46	31.48	6,706,397	+1.34(+4.46%)
Sep 23, 2010	30.14	30.73	29.92	30.14	45,614	-0.18(-0.58%)
Sep 22, 2010	30.70	30.98	30.08	30.31	8,317,304	-0.35(-1.15%)
Sep 21, 2010	31.44	31.54	30.61	30.66	768	-0.80(-2.54%)
Sep 20, 2010	31.12	31.58	31.04	31.46	5,735,295	+0.53(+1.71%)
Sep 17, 2010	30.94	31.78	30.91	30.94	9,544,983	-0.34(-1.07%)
Sep 15, 2010	30.60	31.39	30.44	31.27	5,329,051	+0.39(+1.27%)
Sep 14, 2010	31.35	31.49	30.78	30.88	23,109	-0.68(-2.15%)
Sep 13, 2010	31.68	32.13	31.36	31.56	5,943,517	+0.45(+1.44%)
Sep 10, 2010	31.60	31.69	30.81	31.11	4,875,803	-0.41(-1.29%)
Sep 09, 2010	31.91	32.05	31.18	31.52	11,317	+0.26(+0.82%)
Sep 08, 2010	31.21	31.94	31.17	31.26	4,559	+0.18(+0.59%)
Sep 07, 2010	32.22	32.30	31.05	31.08	8,862	-1.47(-4.52%)
Sep 03, 2010	31.98	32.62	31.97	32.55	5,138,380	+0.94(+2.96%)
Sep 02, 2010	31.32	31.62	31.13	31.62	7,406	+0.39(+1.26%)
Sep 01, 2010	30.60	31.24	30.54	31.22	6,173,530	+0.98(+3.23%)
Aug 31, 2010	30.22	30.74	29.93	30.25	23,571	+0.12(+0.40%)
Aug 30, 2010	30.44	30.91	30.10	30.13	6,479,811	+0.29(+0.97%)
Aug 27, 2010	29.84	30.76	29.53	29.84	6,780,864	+0.07(+0.24%)
Aug 26, 2010	30.12	30.40	29.68	29.77	42,106	+0.07(+0.24%)
Aug 25, 2010	29.62	29.90	29.35	29.70	38,887	-0.17(-0.56%)
Aug 24, 2010	29.81	30.12	29.56	29.86	10,853	-0.44(-1.45%)
Aug 23, 2010	30.38	30.74	30.25	30.30	5,013,695	+0.08(+0.26%)
Aug 20, 2010	29.93	30.40	29.84	30.22	5,194,440	+0.14(+0.45%)
Aug 19, 2010	31.06	31.11	29.95	30.09	45,891	-1.16(-3.71%)
Aug 18, 2010	31.38	31.46	30.87	31.25	28,970	-0.05(-0.15%)
Aug 17, 2010	31.43	31.90	31.20	31.30	22,911	+0.15(+0.49%)
Aug 16, 2010	30.90	31.60	30.82	31.14	5,227,732	+0.09(+0.28%)
Aug 13, 2010	31.06	31.50	30.82	31.06	5,621,713	+0.17(+0.54%)
Aug 12, 2010	31.53	31.67	30.80	30.89	98,932	-1.02(-3.21%)
Aug 11, 2010	32.56	32.77	31.87	31.91	608	-1.27(-3.83%)
Aug 10, 2010	32.55	33.63	32.37	33.19	17,070	+0.17(+0.51%)
Aug 09, 2010	32.83	33.13	32.45	33.02	3,219,645	+0.32(+0.98%)
Aug 06, 2010	32.70	32.70	31.95	32.70	5,790,317	-0.20(-0.61%)
Aug 05, 2010	32.93	33.32	32.81	32.90	4,781,538	-0.38(-1.13%)
Aug 04, 2010	33.70	33.74	32.94	33.27	25,591	-0.23(-0.69%)
Aug 03, 2010	33.87	33.99	33.28	33.50	11,611	-0.68(-1.99%)
Aug 02, 2010	34.43	34.65	33.90	34.18	7,195,234	+0.36(+1.06%)
Jul 30, 2010	33.82	33.97	33.30	33.82	5,677,174	-0.07(-0.21%)
Jul 29, 2010	33.30	34.17	33.30	33.90	31,664	+0.52(+1.56%)
Jul 28, 2010	33.38	33.56	32.89	33.38	18,761	+0.18(+0.53%)
Jul 27, 2010	33.20	33.71	32.75	33.20	15,044	+0.08(+0.24%)
Jul 26, 2010	32.54	33.32	32.43	33.12	5,429,105	+0.49(+1.49%)
Jul 23, 2010	32.64	32.74	31.64	32.63	13,014,904	-0.99(-2.95%)
Jul 22, 2010	32.74	34.04	32.73	33.62	86,484	+1.59(+4.96%)
Jul 21, 2010	33.51	33.54	31.94	32.03	6,331,051	-1.09(-3.30%)
Jul 20, 2010	33.13	33.16	31.98	33.13	9,391,249	+0.38(+1.15%)
Jul 19, 2010	33.25	33.40	32.43	32.75	6,005,900	-0.34(-1.04%)
Jul 16, 2010	33.13	34.14	32.98	33.10	9,560,248	-1.10(-3.22%)
Jul 15, 2010	35.55	35.56	33.78	34.20	11,425,496	-1.38(-3.88%)
Jul 14, 2010	35.65	35.65	35.03	35.58	16,808	-0.38(-1.04%)
Jul 13, 2010	35.37	36.12	35.10	35.96	7,266	+1.05(+3.02%)
Jul 12, 2010	34.63	34.97	34.40	34.90	3,580,011	+0.00(+0.00%)
Jul 09, 2010	34.90	35.01	33.98	34.90	5,100,896	+0.72(+2.10%)
Jul 08, 2010	34.08	34.52	33.47	34.18	7,760	+0.55(+1.64%)
Jul 07, 2010	31.87	33.70	31.87	33.63	8,672,059	+2.01(+6.37%)
Jul 06, 2010	31.62	32.72	31.19	31.62	31,053	+0.11(+0.35%)
Jul 02, 2010	31.51	32.06	30.84	31.51	5,315,141	-0.12(-0.38%)
Jul 01, 2010	32.16	32.59	30.89	31.63	9,801,605	-0.58(-1.79%)
Jun 30, 2010	32.62	33.18	32.08	32.20	54,842	-0.42(-1.27%)
Jun 29, 2010	32.62	33.94	32.38	32.62	7,047	-2.09(-6.03%)
Jun 25, 2010	34.71	34.83	33.69	34.71	7,877,392	+0.54(+1.57%)
Jun 24, 2010	34.27	34.89	34.00	34.18	32,288	-0.38(-1.09%)
Jun 23, 2010	34.72	35.09	34.18	34.55	6,451,093	-0.33(-0.94%)
Jun 22, 2010	34.66	35.78	34.38	34.88	22,468	+0.26(+0.74%)
Jun 21, 2010	34.53	35.31	34.46	34.62	8,535,849	+0.55(+1.62%)
Jun 18, 2010	34.07	34.15	33.65	34.07	5,985,952	+0.22(+0.64%)
Jun 17, 2010	34.03	34.04	33.46	33.86	6,705,159	-0.10(-0.31%)
Jun 16, 2010	33.65	34.23	33.46	33.96	7,886,922	-0.02(-0.07%)
Jun 15, 2010	32.53	34.06	32.50	33.98	967	+1.65(+5.12%)
Jun 14, 2010	32.56	32.72	32.02	32.33	7,239,737	+0.16(+0.50%)
Jun 11, 2010	31.46	32.28	31.42	32.17	8,406,851	+0.15(+0.47%)
Jun 10, 2010	31.06	32.09	30.82	32.02	11,772	+1.64(+5.39%)
Jun 09, 2010	31.43	31.59	30.23	30.38	9,198,938	-0.79(-2.54%)
Jun 08, 2010	31.00	31.24	30.13	31.17	1,511	+0.41(+1.32%)
Jun 07, 2010	31.68	32.13	30.65	30.76	7,171,076	-0.65(-2.06%)
Jun 04, 2010	31.41	32.51	31.19	31.41	8,934,427	-1.50(-4.56%)
Jun 03, 2010	33.35	33.50	32.58	32.91	6,436,960	-0.45(-1.34%)
Jun 02, 2010	32.64	33.41	32.12	33.36	81,737	+1.01(+3.14%)
Jun 01, 2010	32.52	33.24	32.32	32.35	5,618,367	-0.66(-1.99%)
May 28, 2010	33.00	33.86	32.68	33.00	5,376,989	-0.73(-2.16%)
May 27, 2010	32.99	33.78	32.82	33.73	5,355,977	+1.52(+4.71%)
May 26, 2010	33.00	33.38	31.97	32.21	7,669,270	-0.27(-0.84%)
May 25, 2010	31.87	32.58	31.23	32.48	15,873	-0.22(-0.66%)
May 24, 2010	33.52	33.91	32.65	32.70	7,267,058	-0.71(-2.13%)
May 21, 2010	32.31	33.59	32.17	33.41	15,299,223	+0.38(+1.16%)
May 20, 2010	33.26	34.30	32.99	33.02	14,608	-0.84(-2.48%)
May 19, 2010	32.99	34.53	32.90	33.86	15,305,086	+0.65(+1.95%)
May 18, 2010	34.53	34.53	32.47	33.22	96,058	-0.83(-2.44%)
May 17, 2010	34.61	34.99	32.65	34.05	14,819,078	-0.12(-0.35%)
May 14, 2010	34.17	34.73	33.65	34.17	15,747,530	-1.72(-4.79%)
May 13, 2010	36.76	36.85	35.88	35.89	8,080,955	-1.36(-3.65%)
May 12, 2010	36.24	37.38	35.62	37.24	9,909,089	+1.46(+4.09%)
May 11, 2010	35.86	36.58	35.55	35.78	15,731	+0.46(+1.31%)
May 10, 2010	34.85	35.40	34.81	35.32	9,081,811	+1.65(+4.89%)
May 07, 2010	34.40	34.95	32.74	33.67	13,935,734	-0.65(-1.89%)
May 06, 2010	34.41	36.39	32.32	34.32	4,108	-0.84(-2.38%)
May 05, 2010	35.44	36.39	34.95	35.16	9,718,517	-0.67(-1.87%)
May 04, 2010	36.21	36.71	35.44	35.83	9,404,894	-0.99(-2.69%)
May 03, 2010	34.90	37.00	34.90	36.82	9,941,974	+2.17(+6.27%)
Apr 30, 2010	35.68	36.00	34.56	34.65	6,952,486	-1.17(-3.25%)
Apr 29, 2010	35.41	36.17	35.27	35.81	7,107,157	+0.80(+2.28%)
Apr 28, 2010	34.97	35.52	34.72	35.01	6,747,099	+0.46(+1.34%)
Apr 27, 2010	35.86	36.33	34.41	34.55	877	-1.56(-4.31%)
Apr 26, 2010	37.17	37.38	36.03	36.11	9,142,695	-1.19(-3.19%)
Apr 23, 2010	38.09	38.09	36.07	37.30	13,607,049	+0.94(+2.59%)
Apr 22, 2010	35.20	36.59	35.13	36.35	7,778,057	+0.65(+1.81%)
Apr 21, 2010	35.71	35.96	35.20	35.71	32,965	+0.13(+0.36%)
Apr 20, 2010	35.23	35.60	34.89	35.58	6,843	+0.61(+1.76%)
Apr 19, 2010	34.40	34.97	34.08	34.97	7,477,245	+0.26(+0.74%)
Apr 16, 2010	35.97	36.29	34.18	34.71	14,066,755	-1.32(-3.68%)
Apr 15, 2010	36.92	36.96	35.94	36.03	10,638,405	-0.73(-1.98%)
Apr 14, 2010	36.40	37.03	35.33	36.76	11,483,483	+0.89(+2.47%)
Apr 13, 2010	36.03	36.07	35.52	35.88	5,669,054	-0.18(-0.51%)
Apr 12, 2010	35.05	36.19	35.05	36.06	8,807,238	+1.05(+3.01%)
Apr 09, 2010	35.19	35.45	34.67	35.01	4,317,300	-0.10(-0.30%)
Apr 08, 2010	34.14	35.24	34.14	35.11	6,615,559	+0.67(+1.95%)
Apr 07, 2010	34.34	34.86	34.11	34.44	7,723,939	-0.09(-0.25%)
Apr 06, 2010	34.26	34.62	34.08	34.53	7,223,155	+0.51(+1.50%)
Apr 05, 2010	33.41	34.49	33.22	34.02	7,129,472	+0.84(+2.53%)
Apr 01, 2010	33.35	33.18	33.18	33.18	4,973,708	+0.13(+0.39%)
Mar 31, 2010	33.15	33.39	32.83	33.05	6,595,020	-0.41(-1.22%)
Mar 30, 2010	34.04	34.32	33.43	33.46	5,815,724	-0.58(-1.71%)
Mar 29, 2010	33.79	34.12	33.35	34.04	6,101,975	+0.58(+1.74%)
Mar 26, 2010	33.75	34.18	33.23	33.46	5,600,387	-0.10(-0.31%)
Mar 25, 2010	33.17	34.15	33.17	33.56	7,952,058	+0.63(+1.91%)
Mar 24, 2010	32.56	33.23	32.45	32.93	6,428,973	+0.28(+0.86%)
Mar 23, 2010	32.40	32.82	32.16	32.65	5,552,065	+0.24(+0.74%)
Mar 22, 2010	31.42	32.48	31.39	32.41	7,956,259	+0.67(+2.11%)
Mar 19, 2010	32.67	32.91	31.73	31.74	9,753,705	-0.85(-2.62%)
Mar 18, 2010	32.08	32.66	31.95	32.60	6,861,800	+0.47(+1.47%)
Mar 17, 2010	32.41	32.65	31.89	32.12	7,023,708	-0.11(-0.35%)
Mar 16, 2010	32.13	32.26	31.34	32.24	9,863,783	+0.33(+1.03%)
Mar 15, 2010	31.50	31.96	31.36	31.91	9,777,176	+0.07(+0.23%)
Mar 12, 2010	31.83	32.52	31.49	31.84	8,183,321	+0.06(+0.20%)
Mar 11, 2010	31.12	31.80	30.93	31.77	6,062,154	+0.62(+2.00%)
Mar 10, 2010	31.07	31.65	30.92	31.15	7,253,241	+0.30(+0.96%)
Mar 09, 2010	30.07	31.23	29.93	30.86	8,518,983	+0.65(+2.14%)
Mar 08, 2010	30.38	30.54	29.98	30.21	5,021,897	-0.07(-0.24%)
Mar 05, 2010	29.13	30.37	28.85	30.28	12,582,739	+0.88(+2.99%)
Mar 04, 2010	30.14	29.97	29.20	29.40	11,900,877	-0.73(-2.44%)
Mar 03, 2010	30.36	30.93	29.90	30.14	6,786,873	-0.18(-0.58%)
Mar 02, 2010	29.95	30.59	29.91	30.31	4,532,634	+0.48(+1.61%)
Mar 01, 2010	30.28	30.38	29.71	29.83	5,535,947	-0.30(-0.98%)
Feb 26, 2010	29.81	30.26	29.56	30.13	4,791,729	+0.30(+1.02%)
Feb 25, 2010	29.55	29.87	29.05	29.83	6,599,509	-0.19(-0.64%)
Feb 24, 2010	29.69	30.08	29.46	30.02	5,429,090	+0.46(+1.57%)
Feb 23, 2010	30.41	30.62	29.39	29.55	9,019,925	-1.00(-3.27%)
Feb 22, 2010	30.25	30.75	30.07	30.55	8,611,768	+0.39(+1.30%)
Feb 19, 2010	29.75	30.21	29.42	30.16	7,613,009	+0.37(+1.23%)
Feb 18, 2010	29.22	29.96	29.22	29.79	6,677,052	+0.38(+1.30%)
Feb 17, 2010	29.51	29.76	29.09	29.41	8,058,353	+0.09(+0.30%)
Feb 16, 2010	28.88	29.46	28.69	29.32	10,323,837	+1.28(+4.55%)
Feb 12, 2010	28.01	28.05	28.05	28.05	8,788,063	-0.40(-1.40%)
Feb 11, 2010	28.33	28.63	27.80	28.44	6,015,441	+0.06(+0.23%)
Feb 10, 2010	28.12	28.74	27.91	28.38	5,854,350	+0.22(+0.79%)
Feb 09, 2010	28.03	28.78	27.78	28.16	6,786,778	+0.22(+0.80%)
Feb 08, 2010	28.22	28.50	27.58	27.93	6,141,941	-0.25(-0.88%)
Feb 05, 2010	27.98	28.32	27.12	28.18	11,129,190	+0.33(+1.17%)
Feb 04, 2010	28.84	28.96	27.77	27.85	11,410,509	-1.28(-4.38%)
Feb 03, 2010	29.61	29.76	28.99	29.13	6,813,478	-0.70(-2.35%)
Feb 02, 2010	29.86	30.64	29.42	29.83	12,497,886	+0.39(+1.33%)