Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	33.00	33.85	32.67	33.00	5,377,678	-0.73(-2.16%)
May 27, 2010	32.99	33.78	32.81	33.72	5,356,663	+1.52(+4.71%)
May 26, 2010	33.00	33.37	31.97	32.21	7,670,252	-0.27(-0.84%)
May 25, 2010	31.86	32.57	31.22	32.48	15,875	-0.22(-0.66%)
May 24, 2010	33.52	33.91	32.64	32.69	7,267,988	-0.71(-2.13%)
May 21, 2010	32.31	33.58	32.17	33.40	15,301,182	+0.38(+1.16%)
May 20, 2010	33.26	34.29	32.99	33.02	14,610	-0.84(-2.48%)
May 19, 2010	32.99	34.53	32.90	33.86	15,307,046	+0.65(+1.95%)
May 18, 2010	34.52	34.52	32.46	33.21	96,070	-0.83(-2.44%)
May 17, 2010	34.60	34.99	32.64	34.04	14,820,975	-0.12(-0.35%)
May 14, 2010	34.16	34.72	33.64	34.16	15,749,546	-1.72(-4.79%)
May 13, 2010	36.75	36.85	35.87	35.88	8,081,989	-1.36(-3.65%)
May 12, 2010	36.23	37.37	35.62	37.24	9,910,358	+1.46(+4.09%)
May 11, 2010	35.86	36.58	35.55	35.78	15,733	+0.46(+1.31%)
May 10, 2010	34.84	35.39	34.81	35.31	9,082,974	+1.65(+4.89%)
May 07, 2010	34.39	34.95	32.73	33.67	13,937,518	-0.65(-1.89%)
May 06, 2010	34.40	36.39	32.32	34.31	4,108	-0.84(-2.38%)
May 05, 2010	35.43	36.39	34.95	35.15	9,719,762	-0.67(-1.87%)
May 04, 2010	36.21	36.71	35.43	35.82	9,406,098	-0.99(-2.69%)
May 03, 2010	34.90	37.00	34.90	36.81	9,943,248	+2.17(+6.27%)
Apr 30, 2010	35.68	36.00	34.55	34.64	6,953,377	-1.17(-3.25%)
Apr 29, 2010	35.41	36.17	35.26	35.81	7,108,067	+0.80(+2.28%)
Apr 28, 2010	34.96	35.51	34.71	35.01	6,747,963	+0.46(+1.34%)
Apr 27, 2010	35.85	36.33	34.40	34.55	877	-1.56(-4.31%)
Apr 26, 2010	37.16	37.38	36.02	36.10	9,143,866	-1.19(-3.19%)
Apr 23, 2010	38.09	38.09	36.07	37.29	13,608,792	+0.94(+2.59%)
Apr 22, 2010	35.20	36.59	35.13	36.35	7,779,054	+0.65(+1.81%)
Apr 21, 2010	35.70	35.96	35.19	35.70	32,969	+0.13(+0.36%)
Apr 20, 2010	35.22	35.59	34.88	35.58	6,844	+0.61(+1.76%)
Apr 19, 2010	34.39	34.97	34.08	34.96	7,478,203	+0.26(+0.74%)
Apr 16, 2010	35.97	36.29	34.17	34.71	14,068,557	-1.32(-3.68%)
Apr 15, 2010	36.92	36.96	35.93	36.03	10,639,768	-0.73(-1.98%)
Apr 14, 2010	36.40	37.02	35.33	36.76	11,484,954	+0.89(+2.47%)
Apr 13, 2010	36.02	36.07	35.52	35.87	5,669,780	-0.18(-0.51%)
Apr 12, 2010	35.04	36.19	35.04	36.05	8,808,366	+1.05(+3.01%)
Apr 09, 2010	35.18	35.45	34.67	35.00	4,317,854	-0.10(-0.30%)
Apr 08, 2010	34.13	35.24	34.13	35.10	6,616,407	+0.67(+1.95%)
Apr 07, 2010	34.33	34.85	34.11	34.43	7,724,928	-0.09(-0.25%)
Apr 06, 2010	34.26	34.62	34.08	34.52	7,224,080	+0.51(+1.50%)
Apr 05, 2010	33.40	34.48	33.21	34.01	7,130,385	+0.84(+2.53%)
Apr 01, 2010	33.34	33.17	33.17	33.17	4,974,345	+0.13(+0.39%)
Mar 31, 2010	33.15	33.38	32.83	33.05	6,595,865	-0.41(-1.22%)
Mar 30, 2010	34.04	34.31	33.42	33.45	5,816,469	-0.58(-1.71%)
Mar 29, 2010	33.79	34.12	33.35	34.04	6,102,757	+0.58(+1.74%)
Mar 26, 2010	33.75	34.18	33.22	33.45	5,601,105	-0.10(-0.31%)
Mar 25, 2010	33.17	34.15	33.17	33.56	7,953,077	+0.63(+1.91%)
Mar 24, 2010	32.55	33.22	32.45	32.93	6,429,796	+0.28(+0.86%)
Mar 23, 2010	32.39	32.81	32.16	32.65	5,552,776	+0.24(+0.74%)
Mar 22, 2010	31.42	32.47	31.39	32.41	7,957,279	+0.67(+2.11%)
Mar 19, 2010	32.67	32.90	31.72	31.74	9,754,954	-0.85(-2.62%)
Mar 18, 2010	32.08	32.65	31.94	32.59	6,862,679	+0.47(+1.47%)
Mar 17, 2010	32.41	32.65	31.88	32.12	7,024,608	-0.11(-0.35%)
Mar 16, 2010	32.13	32.26	31.34	32.23	9,865,046	+0.33(+1.03%)
Mar 15, 2010	31.50	31.95	31.35	31.90	9,778,429	+0.07(+0.23%)
Mar 12, 2010	31.82	32.52	31.49	31.83	8,184,370	+0.06(+0.20%)
Mar 11, 2010	31.11	31.80	30.92	31.77	6,062,931	+0.62(+2.00%)
Mar 10, 2010	31.07	31.65	30.92	31.15	7,254,170	+0.30(+0.96%)
Mar 09, 2010	30.07	31.23	29.93	30.85	8,520,074	+0.65(+2.14%)
Mar 08, 2010	30.37	30.53	29.97	30.20	5,022,540	-0.07(-0.24%)
Mar 05, 2010	29.13	30.36	28.85	30.28	12,584,351	+0.88(+2.99%)
Mar 04, 2010	30.13	29.97	29.19	29.40	11,902,401	-0.73(-2.44%)
Mar 03, 2010	30.36	30.93	29.89	30.13	6,787,742	-0.18(-0.58%)
Mar 02, 2010	29.94	30.59	29.90	30.31	4,533,214	+0.48(+1.61%)
Mar 01, 2010	30.28	30.38	29.71	29.83	5,536,656	-0.30(-0.98%)
Feb 26, 2010	29.81	30.26	29.56	30.12	4,792,342	+0.30(+1.02%)
Feb 25, 2010	29.55	29.87	29.05	29.82	6,600,355	-0.19(-0.64%)
Feb 24, 2010	29.69	30.08	29.45	30.01	5,429,786	+0.46(+1.57%)
Feb 23, 2010	30.40	30.62	29.39	29.55	9,021,080	-1.00(-3.27%)
Feb 22, 2010	30.24	30.75	30.07	30.55	8,612,871	+0.39(+1.30%)
Feb 19, 2010	29.74	30.20	29.41	30.16	7,613,984	+0.37(+1.23%)
Feb 18, 2010	29.22	29.96	29.22	29.79	6,677,907	+0.38(+1.30%)
Feb 17, 2010	29.51	29.76	29.09	29.41	8,059,386	+0.09(+0.30%)
Feb 16, 2010	28.88	29.45	28.69	29.32	10,325,159	+1.28(+4.55%)
Feb 12, 2010	28.01	28.04	28.04	28.04	8,789,188	-0.40(-1.40%)
Feb 11, 2010	28.33	28.62	27.79	28.44	6,016,211	+0.06(+0.22%)
Feb 10, 2010	28.11	28.74	27.91	28.38	5,855,100	+0.22(+0.79%)
Feb 09, 2010	28.03	28.78	27.78	28.15	6,787,647	+0.22(+0.80%)
Feb 08, 2010	28.22	28.50	27.57	27.93	6,142,727	-0.25(-0.88%)
Feb 05, 2010	27.98	28.32	27.12	28.18	11,130,615	+0.33(+1.17%)
Feb 04, 2010	28.83	28.96	27.77	27.85	11,411,971	-1.28(-4.38%)
Feb 03, 2010	29.60	29.76	28.99	29.13	6,814,350	-0.70(-2.35%)
Feb 02, 2010	29.86	30.63	29.42	29.83	12,499,486	+0.39(+1.33%)
Feb 01, 2010	29.37	29.77	29.06	29.44	10,563,573	+0.06(+0.22%)
Jan 29, 2010	30.08	30.20	29.25	29.37	10,737,291	+0.10(+0.33%)
Jan 28, 2010	29.09	29.67	28.50	29.28	13,118,803	+0.15(+0.52%)
Jan 27, 2010	28.14	29.37	27.61	29.13	14,365,957	+1.07(+3.81%)
Jan 26, 2010	28.66	29.25	28.01	28.06	16,942,052	-0.72(-2.49%)
Jan 25, 2010	30.54	30.56	28.41	28.78	22,000,168	-1.13(-3.78%)
Jan 22, 2010	32.50	32.58	29.73	29.91	27,636,336	-4.12(-12.11%)
Jan 21, 2010	34.15	34.70	33.03	34.03	14,778,102	-0.25(-0.74%)
Jan 20, 2010	34.03	34.74	33.72	34.28	9,135,927	+0.01(+0.02%)
Jan 19, 2010	32.65	34.34	32.52	34.27	9,749,871	+1.50(+4.57%)
Jan 15, 2010	32.93	32.78	32.78	32.78	9,063,289	-0.43(-1.30%)
Jan 14, 2010	33.32	33.55	32.90	33.21	5,399,335	-0.36(-1.07%)
Jan 13, 2010	33.09	33.66	32.45	33.56	7,626,846	+0.21(+0.62%)
Jan 12, 2010	33.05	33.63	32.93	33.36	8,146,553	+0.13(+0.38%)
Jan 11, 2010	34.11	34.26	33.21	33.23	6,649,730	-0.61(-1.79%)
Jan 08, 2010	33.81	34.42	33.48	33.84	8,696,605	-0.29(-0.86%)
Jan 07, 2010	32.43	34.35	32.35	34.13	9,895,426	+1.61(+4.95%)
Jan 06, 2010	32.15	32.65	32.03	32.52	7,302,078	+0.18(+0.54%)
Jan 05, 2010	31.58	32.38	31.57	32.35	10,075,949	+1.23(+3.94%)
Jan 04, 2010	30.81	31.19	30.72	31.12	5,581,078	+0.57(+1.85%)
Dec 31, 2009	30.57	30.55	30.55	30.55	3,406,137	+0.07(+0.24%)
Dec 30, 2009	30.49	30.59	30.21	30.48	2,234,255	-0.21(-0.67%)
Dec 29, 2009	30.86	31.12	30.65	30.69	2,711,360	-0.02(-0.08%)
Dec 28, 2009	31.17	31.26	30.58	30.71	2,376,113	-0.28(-0.90%)
Dec 24, 2009	30.48	31.23	30.38	30.99	2,027,559	+0.53(+1.73%)
Dec 23, 2009	30.78	30.96	30.25	30.46	3,863,510	-0.27(-0.88%)
Dec 22, 2009	31.17	31.26	30.68	30.74	4,204,445	-0.47(-1.51%)
Dec 21, 2009	31.72	31.84	31.19	31.21	5,046,597	-0.27(-0.86%)
Dec 18, 2009	30.91	31.48	30.75	31.48	11,684,396	+0.76(+2.46%)
Dec 17, 2009	31.80	31.96	30.65	30.72	8,564,476	-1.57(-4.86%)
Dec 16, 2009	32.15	32.50	31.92	32.29	5,879,933	+0.34(+1.07%)
Dec 15, 2009	32.26	32.67	31.75	31.95	7,394,436	-0.77(-2.34%)
Dec 14, 2009	32.31	32.84	32.31	32.71	6,134,144	+0.52(+1.61%)
Dec 11, 2009	31.00	32.26	30.95	32.19	8,394,498	+1.34(+4.34%)
Dec 10, 2009	30.83	31.37	30.62	30.86	6,292,233	+0.09(+0.29%)
Dec 09, 2009	29.96	30.90	29.87	30.77	7,877,825	+0.80(+2.69%)
Dec 08, 2009	29.49	30.07	29.47	29.96	6,975,501	+0.10(+0.35%)
Dec 07, 2009	30.66	30.78	29.63	29.86	7,620,110	-0.36(-1.19%)
Dec 04, 2009	30.19	30.50	29.52	30.22	15,013,774	+0.80(+2.71%)
Dec 03, 2009	30.78	31.08	29.20	29.42	11,977,484	-1.14(-3.73%)
Dec 02, 2009	30.26	30.90	29.98	30.56	6,606,624	+0.21(+0.68%)
Dec 01, 2009	30.85	31.03	29.83	30.35	8,178,118	-0.22(-0.70%)
Nov 30, 2009	29.88	30.65	29.57	30.57	6,216,892	+0.89(+3.01%)
Nov 27, 2009	29.80	30.34	29.49	29.68	3,346,974	-1.21(-3.92%)
Nov 25, 2009	30.48	31.07	30.37	30.89	5,247,312	+0.57(+1.87%)
Nov 24, 2009	30.14	30.39	29.80	30.32	5,521,494	+0.02(+0.08%)
Nov 23, 2009	30.58	31.08	30.06	30.30	6,124,673	+0.25(+0.85%)
Nov 20, 2009	30.29	30.78	29.95	30.04	9,203,381	-0.51(-1.67%)
Nov 19, 2009	31.96	32.02	30.46	30.55	9,098,415	-1.68(-5.22%)
Nov 18, 2009	32.07	32.37	31.79	32.23	5,898,942	-0.04(-0.12%)
Nov 17, 2009	31.68	32.35	31.55	32.27	5,827,119	+0.49(+1.53%)
Nov 16, 2009	31.35	32.35	31.14	31.79	10,341,730	+0.87(+2.81%)
Nov 13, 2009	30.70	31.15	30.35	30.92	6,432,620	+0.34(+1.12%)
Nov 12, 2009	31.47	31.70	30.45	30.58	6,208,936	-1.01(-3.20%)
Nov 11, 2009	31.84	32.39	31.30	31.59	5,929,791	-0.04(-0.13%)
Nov 10, 2009	31.43	31.90	30.89	31.63	8,205,927	-0.07(-0.23%)
Nov 09, 2009	30.44	31.79	30.17	31.70	7,256,400	+1.68(+5.60%)
Nov 06, 2009	30.19	30.39	29.41	30.02	7,925,850	+0.07(+0.24%)
Nov 05, 2009	29.88	30.69	29.40	29.95	8,143,121	+0.35(+1.18%)
Nov 04, 2009	30.22	30.73	29.42	29.60	9,666,519	-0.19(-0.64%)
Nov 03, 2009	29.81	30.07	28.81	29.79	10,547,934	-0.67(-2.19%)
Nov 02, 2009	29.32	30.50	29.25	30.46	11,687,321	+1.33(+4.56%)
Oct 30, 2009	30.83	30.83	28.63	29.13	11,476,023	-1.91(-6.15%)
Oct 29, 2009	30.25	31.05	29.79	31.04	7,472,089	+1.28(+4.31%)
Oct 28, 2009	31.32	31.62	29.72	29.76	10,343,933	-1.81(-5.72%)
Oct 27, 2009	31.47	32.28	31.21	31.56	9,710,917	+0.14(+0.46%)
Oct 26, 2009	32.84	33.20	31.17	31.42	13,112,936	-1.17(-3.59%)
Oct 23, 2009	32.77	32.89	32.00	32.59	25,980,054	+2.09(+6.84%)
Oct 22, 2009	29.30	30.72	28.98	30.50	12,181,094	+1.35(+4.64%)
Oct 21, 2009	29.21	30.42	29.00	29.15	7,477,003	-0.21(-0.73%)
Oct 20, 2009	29.27	29.45	29.18	29.37	6,533,539	-0.30(-1.02%)
Oct 19, 2009	29.29	30.07	28.93	29.67	8,887,777	+0.74(+2.56%)
Oct 16, 2009	29.81	30.04	28.90	28.93	10,520,075	-1.41(-4.64%)
Oct 15, 2009	29.79	30.68	29.21	30.34	17,707,782	-0.98(-3.13%)
Oct 14, 2009	30.61	31.39	29.98	31.32	11,527,536	+0.92(+3.04%)
Oct 13, 2009	30.25	30.58	29.81	30.39	8,751,173	-0.10(-0.31%)
Oct 12, 2009	30.23	30.80	29.93	30.49	6,615,068	+0.56(+1.86%)
Oct 09, 2009	29.82	30.15	29.37	29.93	5,894,047	+0.11(+0.37%)
Oct 08, 2009	29.72	30.07	29.41	29.82	8,760,438	+0.42(+1.43%)
Oct 07, 2009	28.46	29.49	28.38	29.40	9,830,592	+0.78(+2.73%)
Oct 06, 2009	28.34	29.25	27.64	28.62	8,907,118	+0.02(+0.08%)
Oct 05, 2009	27.54	28.71	27.46	28.59	13,494,905	+2.18(+8.26%)
Oct 02, 2009	26.06	27.00	25.91	26.41	10,929,898	-0.36(-1.34%)
Oct 01, 2009	28.18	28.32	26.71	26.77	10,572,885	-1.66(-5.85%)
Sep 30, 2009	28.24	28.80	27.70	28.43	9,290,909	+0.35(+1.25%)
Sep 29, 2009	29.27	29.35	28.01	28.08	8,381,432	-0.77(-2.68%)
Sep 28, 2009	28.08	29.21	27.58	28.86	7,591,120	+0.89(+3.19%)
Sep 25, 2009	28.35	28.65	27.57	27.97	9,145,506	-0.53(-1.87%)
Sep 24, 2009	29.06	29.17	28.05	28.50	6,770,908	-0.39(-1.35%)
Sep 23, 2009	29.73	29.83	28.79	28.89	6,598,780	-0.74(-2.50%)
Sep 22, 2009	29.25	29.96	29.06	29.63	8,179,605	+1.96(+7.07%)
Sep 21, 2009	29.49	29.72	27.64	27.67	9,015,246	-2.17(-7.28%)
Sep 18, 2009	30.49	30.57	29.64	29.84	11,067,261	-0.44(-1.45%)
Sep 17, 2009	30.77	31.59	30.19	30.28	10,275,690	+0.52(+1.74%)
Sep 16, 2009	30.13	31.24	29.55	29.76	14,657,889	-0.02(-0.05%)
Sep 15, 2009	30.35	30.35	28.98	29.78	15,128,600	-0.72(-2.35%)
Sep 14, 2009	29.84	30.53	29.13	30.50	8,338,903	+0.27(+0.90%)
Sep 11, 2009	30.44	30.67	29.84	30.23	6,182,869	-0.15(-0.50%)
Sep 10, 2009	29.86	30.44	29.13	30.38	9,105,659	+0.56(+1.87%)
Sep 09, 2009	29.01	30.06	28.38	29.82	11,554,294	+1.62(+5.73%)
Sep 08, 2009	28.47	28.73	27.66	28.20	6,590,327	+0.17(+0.60%)
Sep 04, 2009	27.80	28.23	27.59	28.04	5,589,592	+0.29(+1.06%)
Sep 03, 2009	27.69	28.08	27.30	27.74	7,529,184	+0.41(+1.51%)
Sep 02, 2009	27.99	28.17	27.27	27.33	11,754,921	-0.58(-2.08%)
Sep 01, 2009	29.45	29.84	27.81	27.91	12,389,175	-1.77(-5.95%)
Aug 31, 2009	28.73	29.78	28.62	29.68	8,514,540	+0.45(+1.52%)
Aug 28, 2009	29.56	29.56	28.82	29.23	5,976,076	+0.08(+0.27%)
Aug 27, 2009	28.97	29.24	28.67	29.15	5,960,170	+0.11(+0.38%)
Aug 26, 2009	28.73	29.28	28.37	29.04	8,253,376	+0.10(+0.33%)
Aug 25, 2009	29.33	29.37	28.71	28.94	9,771,954	-0.06(-0.22%)
Aug 24, 2009	29.92	30.20	28.94	29.01	11,896,541	-0.02(-0.08%)
Aug 21, 2009	28.40	29.11	25.80	29.03	11,175,688	+1.15(+4.11%)
Aug 20, 2009	27.41	27.95	27.16	27.89	9,485,116	+0.46(+1.68%)
Aug 19, 2009	27.56	27.82	27.14	27.42	12,201,454	-0.63(-2.24%)
Aug 18, 2009	27.37	28.14	27.12	28.05	10,068,590	+0.44(+1.59%)
Aug 17, 2009	27.04	28.09	26.74	27.61	18,388,698	-0.30(-1.08%)
Aug 14, 2009	27.86	28.21	27.15	27.92	10,331,934	-0.18(-0.62%)
Aug 13, 2009	27.61	28.12	27.10	28.09	13,282,324	+1.20(+4.47%)
Aug 12, 2009	26.17	26.96	25.92	26.89	11,068,378	+0.82(+3.14%)
Aug 11, 2009	26.78	26.99	25.68	26.07	13,309,513	-0.89(-3.31%)
Aug 10, 2009	26.93	27.89	26.80	26.96	14,926,313	-0.19(-0.70%)
Aug 07, 2009	26.18	27.52	25.94	27.15	17,059,296	+1.59(+6.23%)
Aug 06, 2009	25.36	26.39	24.61	25.56	18,173,714	+0.57(+2.29%)
Aug 05, 2009	24.96	25.17	23.82	24.99	16,651,140	+0.07(+0.29%)
Aug 04, 2009	24.63	25.31	24.32	24.92	10,009,369	-0.01(-0.03%)
Aug 03, 2009	24.86	25.38	24.40	24.93	10,335,914	+0.53(+2.18%)
Jul 31, 2009	24.08	24.85	23.96	24.39	8,792,514	+0.23(+0.95%)
Jul 30, 2009	24.15	25.13	23.92	24.16	13,019,000	+0.56(+2.36%)
Jul 29, 2009	23.38	24.03	23.21	23.61	9,081,633	+0.02(+0.10%)
Jul 28, 2009	23.50	24.10	23.30	23.58	11,708,004	-0.21(-0.90%)
Jul 27, 2009	24.14	24.47	23.49	23.80	15,013,850	-0.10(-0.40%)
Jul 24, 2009	21.10	24.31	20.98	23.89	30,379,362	+1.78(+8.05%)
Jul 23, 2009	21.10	22.39	20.98	22.11	12,620,214	+1.08(+5.14%)
Jul 22, 2009	20.49	21.25	20.42	21.03	9,213,654	+0.13(+0.61%)
Jul 21, 2009	21.49	21.61	20.63	20.91	8,839,214	-0.32(-1.50%)
Jul 20, 2009	21.18	21.73	20.99	21.22	10,472,707	+0.17(+0.79%)
Jul 17, 2009	21.09	21.50	20.87	21.06	11,194,967	-0.33(-1.56%)
Jul 16, 2009	20.14	21.56	20.03	21.39	19,070,986	+0.86(+4.18%)
Jul 15, 2009	19.11	20.95	19.07	20.53	26,113,996	+2.17(+11.81%)
Jul 14, 2009	17.40	18.50	16.92	18.36	19,270,460	+0.99(+5.72%)
Jul 13, 2009	16.70	17.46	16.47	17.37	11,609,898	+0.98(+5.96%)
Jul 10, 2009	16.50	16.67	16.15	16.39	8,861,171	-0.45(-2.69%)
Jul 09, 2009	16.59	17.13	16.44	16.85	10,446,610	+0.50(+3.06%)
Jul 08, 2009	16.38	16.62	15.68	16.34	16,993,254	+0.08(+0.49%)
Jul 07, 2009	16.53	16.77	16.23	16.27	9,530,328	-0.41(-2.43%)
Jul 06, 2009	16.47	17.09	16.31	16.67	9,411,438	+0.15(+0.91%)
Jul 02, 2009	17.05	17.24	16.52	16.52	8,353,208	-0.86(-4.94%)
Jul 01, 2009	17.49	17.85	17.27	17.38	5,722,453	-0.01(-0.05%)
Jun 30, 2009	17.76	17.83	17.20	17.39	8,123,439	-0.40(-2.23%)
Jun 29, 2009	17.53	18.01	17.19	17.78	8,233,197	+0.35(+2.01%)
Jun 26, 2009	17.53	17.60	17.08	17.43	9,662,162	-0.17(-0.99%)
Jun 25, 2009	17.04	17.62	17.03	17.61	9,715,834	+0.73(+4.33%)
Jun 24, 2009	17.02	17.52	16.67	16.88	10,445,693	+0.06(+0.38%)
Jun 23, 2009	16.34	17.15	16.08	16.81	12,307,082	+0.56(+3.47%)
Jun 22, 2009	17.23	17.54	16.23	16.25	15,156,001	-1.49(-8.42%)
Jun 19, 2009	17.95	17.95	17.16	17.74	17,139,280	+0.03(+0.18%)
Jun 18, 2009	18.11	18.45	17.31	17.71	15,447,124	-0.15(-0.85%)
Jun 17, 2009	18.39	18.66	16.87	17.86	24,074,824	-0.53(-2.89%)
Jun 16, 2009	18.71	19.02	18.39	18.39	13,511,680	-0.36(-1.93%)
Jun 15, 2009	18.70	18.95	18.43	18.76	10,022,224	-0.27(-1.40%)
Jun 12, 2009	19.47	19.47	18.85	19.02	10,386,416	-0.52(-2.64%)
Jun 11, 2009	19.46	19.82	19.27	19.54	13,230,706	+0.29(+1.49%)
Jun 10, 2009	19.29	19.73	18.97	19.25	11,494,077	+0.14(+0.75%)
Jun 09, 2009	19.00	19.55	18.95	19.11	14,022,239	+0.48(+2.60%)
Jun 08, 2009	18.53	18.89	18.28	18.63	16,439,035	-0.53(-2.78%)
Jun 05, 2009	20.29	20.50	19.09	19.16	11,572,785	-0.71(-3.56%)
Jun 04, 2009	19.20	20.05	18.71	19.86	12,844,610	+0.87(+4.56%)
Jun 03, 2009	19.11	19.73	18.77	19.00	11,572,855	-0.43(-2.21%)
Jun 02, 2009	19.58	19.82	18.66	19.43	15,948,366	-0.31(-1.57%)