Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	36.55	37.29	36.44	36.97	6,054,843	+0.55(+1.50%)
Aug 30, 2011	36.15	36.80	35.63	36.42	6,392,510	-0.02(-0.04%)
Aug 29, 2011	36.08	36.44	35.88	36.44	5,411,189	+0.93(+2.62%)
Aug 26, 2011	34.59	35.75	33.99	35.50	6,172,035	+0.68(+1.96%)
Aug 25, 2011	35.73	36.57	34.62	34.82	8,265,296	-0.32(-0.91%)
Aug 24, 2011	34.32	35.87	34.10	35.14	7,638,888	+0.79(+2.29%)
Aug 23, 2011	33.32	34.36	32.78	34.36	7,861,796	+1.34(+4.06%)
Aug 22, 2011	34.02	34.28	32.77	33.02	6,245,589	-0.14(-0.41%)
Aug 19, 2011	33.29	34.49	33.10	33.15	6,845,747	-0.51(-1.50%)
Aug 18, 2011	34.32	34.48	33.23	33.66	11,186,750	-2.04(-5.71%)
Aug 17, 2011	36.07	36.42	35.24	35.70	6,057,574	-0.06(-0.18%)
Aug 16, 2011	35.99	36.27	35.48	35.76	7,068,933	-0.68(-1.87%)
Aug 15, 2011	35.54	37.05	35.41	36.44	8,866,901	+1.30(+3.70%)
Aug 12, 2011	35.88	37.02	34.81	35.14	12,663,679	-0.29(-0.82%)
Aug 11, 2011	33.62	35.85	33.53	35.43	16,015,974	+2.48(+7.53%)
Aug 10, 2011	33.23	34.97	32.10	32.95	24,978,108	+0.22(+0.69%)
Aug 09, 2011	33.63	32.78	29.80	32.73	16,405,183	+2.56(+8.48%)
Aug 08, 2011	33.63	34.12	28.81	30.17	22,742,846	-4.15(-12.08%)
Aug 05, 2011	34.92	35.25	32.87	34.31	15,877,552	-0.24(-0.70%)
Aug 04, 2011	36.31	36.33	34.56	34.56	10,457,665	-2.29(-6.22%)
Aug 03, 2011	36.30	37.00	35.55	36.85	7,686,449	+0.71(+1.95%)
Aug 02, 2011	37.59	37.75	36.13	36.14	9,560,832	-1.64(-4.33%)
Aug 01, 2011	38.60	38.77	37.62	37.78	6,418,342	-0.55(-1.42%)
Jul 29, 2011	37.91	38.52	37.35	38.32	6,752,947	+0.14(+0.36%)
Jul 28, 2011	38.26	38.92	38.11	38.19	4,317,691	+0.02(+0.04%)
Jul 27, 2011	38.95	39.04	38.12	38.17	6,236,647	-0.99(-2.52%)
Jul 26, 2011	39.17	39.49	38.66	39.16	6,180,790	-0.03(-0.08%)
Jul 25, 2011	39.50	39.74	39.09	39.19	5,296,851	-0.61(-1.53%)
Jul 22, 2011	40.02	40.13	39.67	39.80	4,908,881	-0.29(-0.72%)
Jul 21, 2011	39.49	40.41	39.41	40.09	10,024,799	+0.84(+2.15%)
Jul 20, 2011	39.14	39.55	38.80	39.25	7,138,470	+0.31(+0.80%)
Jul 19, 2011	38.90	39.45	38.36	38.93	8,365,185	+0.17(+0.43%)
Jul 18, 2011	38.80	39.21	38.12	38.76	9,397,388	-0.12(-0.31%)
Jul 15, 2011	39.29	39.32	38.44	38.88	16,072,985	-0.20(-0.51%)
Jul 14, 2011	40.50	40.65	38.99	39.09	50,120,844	-1.70(-4.17%)
Jul 13, 2011	41.88	41.78	40.62	40.78	12,631,159	-1.10(-2.62%)
Jul 12, 2011	41.73	42.45	41.68	41.88	3,539,898	+0.14(+0.33%)
Jul 11, 2011	42.36	42.79	41.60	41.75	4,978,005	-1.31(-3.05%)
Jul 08, 2011	42.89	43.50	42.87	43.06	4,140,573	-0.48(-1.10%)
Jul 07, 2011	43.34	44.07	43.19	43.54	6,086,260	+0.95(+2.22%)
Jul 06, 2011	42.31	42.64	41.72	42.60	4,489,210	+0.06(+0.13%)
Jul 05, 2011	42.14	42.63	41.60	42.54	4,785,984	+0.33(+0.78%)
Jul 01, 2011	41.48	42.36	41.31	42.21	3,870,033	+0.79(+1.90%)
Jun 30, 2011	42.00	42.17	41.11	41.43	6,813,578	-0.47(-1.13%)
Jun 29, 2011	41.50	41.97	40.89	41.90	6,461,510	+0.67(+1.63%)
Jun 28, 2011	40.82	41.35	40.44	41.23	4,478,113	+0.53(+1.30%)
Jun 27, 2011	39.76	40.80	39.52	40.70	4,518,780	+1.00(+2.52%)
Jun 24, 2011	40.35	40.49	39.46	39.69	5,521,713	-0.68(-1.69%)
Jun 23, 2011	39.86	40.62	39.80	40.38	5,298,781	+0.00(+0.00%)
Jun 22, 2011	40.38	41.09	40.26	40.38	4,245,604	-0.24(-0.59%)
Jun 21, 2011	40.10	40.85	39.94	40.62	5,714,914	+0.86(+2.16%)
Jun 20, 2011	39.89	39.94	39.68	39.76	7,330,932	+0.60(+1.54%)
Jun 17, 2011	39.53	39.93	38.68	39.16	7,586,035	-0.13(-0.33%)
Jun 16, 2011	38.36	40.02	38.30	39.29	11,360,527	+0.91(+2.36%)
Jun 15, 2011	38.56	39.15	37.95	38.38	8,357,572	-0.45(-1.16%)
Jun 14, 2011	40.50	40.59	38.68	38.83	12,851,814	-1.31(-3.26%)
Jun 13, 2011	39.93	40.34	39.84	40.14	4,259,838	+0.42(+1.05%)
Jun 10, 2011	40.06	40.14	39.17	39.72	5,239,703	-0.49(-1.22%)
Jun 09, 2011	40.07	40.66	40.04	40.21	3,128,840	+0.36(+0.91%)
Jun 08, 2011	40.13	40.82	39.70	39.85	4,804,729	-0.37(-0.92%)
Jun 07, 2011	40.73	40.80	40.06	40.22	4,561,631	-0.46(-1.12%)
Jun 06, 2011	41.23	41.38	40.35	40.67	5,391,055	-0.66(-1.59%)
Jun 03, 2011	41.57	41.94	41.29	41.33	4,080,191	-1.19(-2.79%)
May 24, 2011	43.49	43.49	42.35	42.52	5,014,260	-0.85(-1.96%)
May 23, 2011	43.57	43.82	43.32	43.37	3,182,560	-0.79(-1.78%)
May 20, 2011	44.91	45.03	44.08	44.15	5,731,531	-0.91(-2.03%)
May 19, 2011	44.64	45.11	44.39	45.07	4,500,657	+0.71(+1.61%)
May 18, 2011	44.04	44.38	43.48	44.35	4,808,280	+0.40(+0.91%)
May 17, 2011	42.58	43.95	42.45	43.95	6,000,090	+1.11(+2.60%)
May 16, 2011	41.77	43.27	41.55	42.84	5,860,086	+0.91(+2.18%)
May 13, 2011	42.41	42.55	41.77	41.93	4,224,110	-0.49(-1.15%)
May 12, 2011	42.47	42.58	41.73	42.41	4,523,177	-0.06(-0.15%)
May 11, 2011	43.00	43.15	42.39	42.48	3,564,659	-0.74(-1.71%)
May 10, 2011	42.97	43.30	42.75	43.22	2,655,644	+0.46(+1.09%)
May 09, 2011	42.88	43.13	42.58	42.75	2,885,844	-0.34(-0.78%)
May 06, 2011	43.20	43.76	42.81	43.09	5,108,025	+0.52(+1.22%)
May 05, 2011	42.51	43.00	42.11	42.57	4,956,871	-0.02(-0.06%)
May 04, 2011	43.36	43.45	42.29	42.59	6,034,607	-0.70(-1.61%)
May 03, 2011	43.84	44.02	43.29	43.29	5,563,682	-0.59(-1.35%)
May 02, 2011	44.02	44.02	43.83	43.88	4,457,813	+0.04(+0.09%)
Apr 29, 2011	44.24	44.41	43.73	43.84	3,859,846	-0.38(-0.85%)
Apr 28, 2011	44.32	44.57	44.14	44.22	3,655,100	-0.19(-0.43%)
Apr 27, 2011	43.90	44.57	43.72	44.41	6,103,102	+0.66(+1.52%)
Apr 26, 2011	43.89	43.89	43.09	43.74	5,009,462	+0.13(+0.29%)
Apr 25, 2011	42.85	43.65	42.73	43.62	6,256,911	+0.95(+2.23%)
Apr 21, 2011	41.20	43.12	41.19	42.66	11,032,064	+2.19(+5.40%)
Apr 20, 2011	40.71	40.76	40.20	40.48	3,964,024	+0.25(+0.62%)
Apr 19, 2011	39.63	40.43	39.60	40.23	4,312,964	+0.62(+1.58%)
Apr 18, 2011	39.60	39.79	39.11	39.60	3,764,215	-0.47(-1.18%)
Apr 15, 2011	40.30	40.69	39.51	40.08	5,521,010	-0.18(-0.44%)
Apr 14, 2011	41.04	41.09	40.24	40.25	4,202,622	-1.03(-2.48%)
Apr 13, 2011	41.65	41.68	40.90	41.28	4,663,629	-0.07(-0.17%)
Apr 12, 2011	41.04	41.50	40.74	41.35	3,807,777	+0.10(+0.23%)
Apr 11, 2011	41.40	41.68	41.13	41.25	3,308,111	-0.12(-0.29%)
Apr 08, 2011	41.69	41.74	41.32	41.37	3,120,673	-0.24(-0.58%)
Apr 07, 2011	41.73	42.02	41.42	41.61	3,366,730	-0.16(-0.38%)
Apr 06, 2011	41.52	41.85	41.28	41.77	3,130,607	+0.38(+0.93%)
Apr 05, 2011	41.42	41.69	41.04	41.39	3,660,171	-0.12(-0.29%)
Apr 04, 2011	41.73	41.78	41.33	41.51	2,726,737	-0.22(-0.52%)
Apr 01, 2011	42.08	42.21	41.47	41.73	3,906,870	+0.10(+0.25%)
Mar 31, 2011	41.56	41.96	41.14	41.62	3,801,299	-0.12(-0.29%)
Mar 30, 2011	41.74	41.74	41.74	41.74	4,288,810	+0.08(+0.19%)
Mar 29, 2011	41.36	41.75	40.98	41.66	2,946,371	+0.34(+0.83%)
Mar 28, 2011	42.02	42.02	41.31	41.32	3,114,619	-0.52(-1.24%)
Mar 25, 2011	41.63	42.05	41.41	41.84	3,950,710	+0.30(+0.71%)
Mar 24, 2011	40.54	41.78	39.86	41.54	8,501,387	+0.36(+0.88%)
Mar 23, 2011	40.51	41.35	40.29	41.18	4,447,485	+0.68(+1.68%)
Mar 22, 2011	41.04	41.14	40.49	40.50	4,401,828	-0.54(-1.33%)
Mar 21, 2011	40.75	41.12	40.71	41.04	4,636,577	+0.15(+0.37%)
Mar 18, 2011	41.29	41.88	40.68	40.89	7,903,192	+0.22(+0.53%)
Mar 17, 2011	40.95	41.12	40.27	40.68	5,122,631	+0.46(+1.16%)
Mar 16, 2011	40.92	41.21	40.16	40.21	8,871,465	-0.72(-1.76%)
Mar 15, 2011	40.64	41.21	39.62	40.93	10,488,038	+1.31(+3.32%)
Mar 14, 2011	39.34	39.67	38.55	39.62	4,856,926	-0.09(-0.22%)
Mar 11, 2011	38.47	39.95	38.45	39.71	4,846,795	+1.04(+2.69%)
Mar 10, 2011	38.94	38.95	38.27	38.67	4,164,252	-0.85(-2.15%)
Mar 09, 2011	39.22	39.79	39.19	39.51	3,444,214	+0.04(+0.10%)
Mar 08, 2011	38.87	39.67	38.83	39.47	6,300,453	+0.78(+2.03%)
Mar 07, 2011	38.96	39.06	38.53	38.69	6,426,879	-0.18(-0.47%)
Mar 04, 2011	39.83	40.04	38.45	38.87	7,421,140	-0.35(-0.90%)
Mar 03, 2011	38.75	39.36	38.56	39.23	6,262,088	+0.85(+2.21%)
Mar 02, 2011	38.55	39.25	38.28	38.38	4,891,249	-0.28(-0.73%)
Mar 01, 2011	39.95	39.95	38.60	38.66	7,865,510	-1.21(-3.03%)
Feb 28, 2011	40.25	40.45	39.71	39.87	5,895,814	-0.18(-0.44%)
Feb 25, 2011	40.74	40.88	40.03	40.04	5,841,217	-0.51(-1.26%)
Feb 24, 2011	40.34	41.08	40.00	40.56	5,504,188	+0.23(+0.58%)
Feb 23, 2011	40.69	40.94	39.56	40.32	5,867,021	-0.31(-0.77%)
Feb 22, 2011	41.58	41.97	40.41	40.64	7,856,742	-1.57(-3.72%)
Feb 18, 2011	41.89	42.44	41.39	42.21	4,735,764	+0.45(+1.07%)
Feb 17, 2011	41.65	41.97	41.47	41.76	3,329,959	+0.02(+0.04%)
Feb 16, 2011	41.97	41.97	41.44	41.74	4,646,868	+0.00(+0.00%)
Feb 15, 2011	42.21	42.37	41.52	41.74	5,117,721	-0.52(-1.23%)
Feb 14, 2011	41.62	42.39	41.62	42.26	4,758,395	+0.56(+1.34%)
Feb 11, 2011	41.29	41.97	41.27	41.70	5,275,138	+0.29(+0.70%)
Feb 10, 2011	40.68	41.48	40.67	41.41	4,770,079	+0.54(+1.31%)
Feb 09, 2011	41.06	41.35	40.40	40.88	6,013,761	-0.40(-0.97%)
Feb 08, 2011	39.71	41.38	39.57	41.28	9,535,420	+1.64(+4.14%)
Feb 07, 2011	39.20	39.97	39.07	39.64	3,309,790	+0.62(+1.58%)
Feb 04, 2011	39.36	39.36	38.76	39.02	3,802,908	-0.23(-0.59%)
Feb 03, 2011	39.52	39.58	38.84	39.25	3,368,734	-0.33(-0.83%)
Feb 02, 2011	39.19	39.94	39.19	39.58	4,776,225	-0.32(-0.80%)
Feb 01, 2011	38.84	40.01	38.66	39.90	6,443,116	+1.36(+3.53%)
Jan 31, 2011	38.81	38.89	38.39	38.54	5,015,126	-0.06(-0.17%)
Jan 28, 2011	38.95	39.25	38.40	38.60	7,155,658	-0.13(-0.33%)
Jan 27, 2011	38.84	39.12	38.18	38.73	4,613,490	+0.10(+0.25%)
Jan 26, 2011	38.79	39.32	38.60	38.64	3,697,818	+0.06(+0.15%)
Jan 25, 2011	38.20	38.73	38.04	38.58	4,946,774	-0.21(-0.54%)
Jan 24, 2011	39.26	39.45	38.64	38.79	5,023,468	-0.56(-1.42%)
Jan 21, 2011	38.28	39.76	38.09	39.35	10,105,773	+1.54(+4.06%)
Jan 20, 2011	37.77	38.00	37.01	37.81	6,852,698	-0.06(-0.15%)
Jan 19, 2011	38.08	38.33	37.65	37.87	6,169,333	-0.55(-1.44%)
Jan 18, 2011	39.26	39.26	37.98	38.42	6,127,752	-0.30(-0.76%)
Jan 14, 2011	37.34	38.91	37.34	38.72	6,305,467	+1.12(+2.98%)
Jan 13, 2011	37.66	37.77	37.00	37.60	5,095,588	-0.15(-0.40%)
Jan 12, 2011	37.37	37.92	37.28	37.75	6,940,357	+0.78(+2.10%)
Jan 11, 2011	36.70	37.31	36.61	36.97	4,216,615	+0.50(+1.38%)
Jan 10, 2011	36.00	36.90	35.91	36.47	4,557,320	+0.13(+0.35%)
Jan 07, 2011	36.48	36.56	35.42	36.34	7,023,141	+0.07(+0.20%)
Jan 06, 2011	36.56	36.69	36.15	36.27	6,492,144	+0.02(+0.06%)
Jan 05, 2011	34.95	36.43	34.75	36.24	8,386,024	+1.29(+3.69%)
Jan 04, 2011	35.03	35.29	34.58	34.95	4,173,707	-0.01(-0.02%)
Jan 03, 2011	34.42	35.29	34.42	34.96	4,808,172	+0.90(+2.66%)
Dec 31, 2010	33.97	34.17	33.82	34.06	2,226,493	+0.07(+0.21%)
Dec 30, 2010	33.99	34.07	33.66	33.99	2,705,359	-0.10(-0.31%)
Dec 29, 2010	34.24	34.33	33.97	34.09	2,000,379	-0.14(-0.42%)
Dec 28, 2010	33.92	34.37	33.87	34.23	1,764,408	+0.15(+0.45%)
Dec 27, 2010	33.67	34.27	33.62	34.08	1,664,614	+0.18(+0.54%)
Dec 23, 2010	33.78	34.24	33.71	33.90	2,223,214	-0.14(-0.42%)
Dec 22, 2010	33.82	34.34	33.71	34.04	3,288,818	+0.29(+0.85%)
Dec 21, 2010	33.07	33.95	32.93	33.75	5,077,504	+0.90(+2.75%)
Dec 20, 2010	32.65	32.99	32.45	32.85	4,760,067	+0.45(+1.38%)
Dec 17, 2010	32.69	32.81	32.07	32.40	7,418,858	-0.33(-1.00%)
Dec 16, 2010	33.19	33.49	32.65	32.73	9,130,014	-0.50(-1.49%)
Dec 15, 2010	33.47	33.53	33.04	33.23	5,441,068	-0.46(-1.38%)
Dec 14, 2010	33.77	34.22	33.61	33.69	3,808,914	-0.10(-0.28%)
Dec 13, 2010	34.10	34.16	33.55	33.79	4,943,368	+0.01(+0.02%)
Dec 10, 2010	33.42	33.93	33.34	33.78	6,599,485	+0.75(+2.28%)
Dec 09, 2010	32.65	33.13	32.52	33.03	7,442,974	+0.59(+1.83%)
Dec 08, 2010	30.87	32.47	30.78	32.43	7,987,170	+1.57(+5.08%)
Dec 07, 2010	31.15	31.50	30.71	30.87	4,920,210	+0.04(+0.13%)
Dec 06, 2010	30.95	31.04	30.67	30.83	2,952,130	-0.19(-0.62%)
Dec 03, 2010	30.94	31.08	30.54	31.02	5,244,893	-0.15(-0.49%)
Dec 02, 2010	30.50	31.26	30.25	31.17	5,820,807	+0.66(+2.15%)
Dec 01, 2010	30.24	30.61	30.03	30.51	5,859,769	+0.72(+2.42%)
Nov 30, 2010	29.90	30.15	29.67	29.79	5,809,808	-0.40(-1.33%)
Nov 29, 2010	29.45	30.31	29.24	30.19	6,253,591	+0.58(+1.97%)
Nov 26, 2010	29.84	30.07	29.61	29.61	1,851,898	-0.56(-1.86%)
Nov 24, 2010	29.46	30.17	30.17	30.17	5,919,975	+0.92(+3.15%)
Nov 23, 2010	29.46	29.75	29.16	29.25	6,154,510	-0.46(-1.54%)
Nov 22, 2010	30.16	30.21	29.61	29.71	6,465,592	-0.56(-1.85%)
Nov 19, 2010	30.29	30.51	30.01	30.27	6,074,753	-0.19(-0.63%)
Nov 18, 2010	30.99	31.13	30.39	30.46	6,370,024	-0.17(-0.55%)
Nov 17, 2010	31.03	31.19	30.51	30.63	4,955,397	-0.44(-1.42%)
Nov 16, 2010	31.51	31.67	30.94	31.07	7,099,972	-0.70(-2.19%)
Nov 15, 2010	31.55	32.43	31.51	31.76	6,040,262	+0.34(+1.07%)
Nov 12, 2010	31.39	31.67	30.97	31.43	5,582,271	-0.19(-0.61%)
Nov 11, 2010	31.36	31.72	31.15	31.62	4,203,773	-0.12(-0.38%)
Nov 10, 2010	31.13	31.77	30.87	31.74	6,213,504	+0.74(+2.40%)
Nov 09, 2010	32.22	32.22	30.80	30.99	6,224,047	-1.04(-3.25%)
Nov 08, 2010	32.05	32.47	31.79	32.03	5,344,393	-0.22(-0.69%)
Nov 05, 2010	31.52	32.77	31.25	32.26	9,897,877	+0.85(+2.70%)
Nov 04, 2010	30.61	31.52	30.31	31.41	8,756,230	+1.23(+4.08%)
Nov 03, 2010	29.95	30.22	29.70	30.18	5,415,229	+0.32(+1.06%)
Nov 02, 2010	30.10	30.21	29.66	29.86	4,782,782	+0.04(+0.15%)
Nov 01, 2010	29.90	30.37	29.48	29.82	6,278,475	+0.03(+0.11%)
Oct 29, 2010	30.10	30.20	29.64	29.79	6,437,269	-0.52(-1.71%)
Oct 28, 2010	30.54	30.71	30.01	30.31	3,913,656	+0.01(+0.03%)
Oct 27, 2010	29.97	30.71	29.91	30.30	6,445,122	-0.26(-0.86%)
Oct 25, 2010	31.53	31.84	30.48	30.56	7,466,094	-0.70(-2.25%)
Oct 22, 2010	31.36	31.62	31.08	31.27	3,392,422	-0.14(-0.46%)
Oct 21, 2010	31.08	31.77	30.97	31.41	8,850,512	+0.44(+1.42%)
Oct 20, 2010	31.00	31.08	29.74	30.97	14,060,581	-0.01(-0.03%)
Oct 19, 2010	30.57	32.09	30.14	30.98	21,463,140	+1.22(+4.11%)
Oct 18, 2010	29.46	29.76	28.85	29.76	13,141,417	+0.30(+1.00%)
Oct 15, 2010	32.16	32.17	29.17	29.46	23,715,120	-2.42(-7.60%)
Oct 14, 2010	32.11	32.30	31.33	31.88	8,968,847	-0.43(-1.34%)
Oct 13, 2010	32.66	32.89	31.90	32.31	8,032,068	-0.11(-0.35%)
Oct 12, 2010	31.62	32.52	31.56	32.43	4,955,534	+0.71(+2.24%)
Oct 11, 2010	31.55	31.86	31.38	31.71	3,117,157	+0.26(+0.81%)
Oct 08, 2010	31.46	31.81	31.33	31.46	4,260,276	+0.07(+0.23%)
Oct 07, 2010	32.34	32.47	31.35	31.39	42,869	-0.71(-2.22%)
Oct 06, 2010	32.21	32.47	31.93	32.10	4,679,276	-0.18(-0.57%)
Oct 05, 2010	31.12	32.46	30.96	32.28	8,494	+1.45(+4.72%)
Oct 04, 2010	31.35	31.55	30.71	30.83	6,059,303	-0.58(-1.86%)
Oct 01, 2010	31.41	31.99	30.95	31.41	5,847,538	-0.20(-0.64%)
Sep 30, 2010	31.61	31.90	31.01	31.61	33,037	+0.50(+1.60%)
Sep 29, 2010	31.08	31.35	30.92	31.11	9,923	-0.18(-0.56%)
Sep 28, 2010	31.06	31.34	30.69	31.29	32,646	+0.30(+0.98%)
Sep 27, 2010	31.47	31.47	30.95	30.99	4,578,220	-0.46(-1.47%)
Sep 24, 2010	30.65	31.49	30.43	31.45	6,712,916	+1.34(+4.46%)
Sep 23, 2010	30.11	30.70	29.89	30.11	45,659	-0.18(-0.58%)
Sep 22, 2010	30.67	30.95	30.05	30.28	8,325,388	-0.35(-1.15%)
Sep 21, 2010	31.41	31.51	30.58	30.64	769	-0.80(-2.54%)
Sep 20, 2010	31.09	31.55	31.01	31.43	5,740,870	+0.53(+1.71%)
Sep 17, 2010	30.91	31.75	30.88	30.91	9,554,261	-0.34(-1.07%)
Sep 15, 2010	30.57	31.36	30.41	31.24	5,334,231	+0.39(+1.27%)
Sep 14, 2010	31.32	31.46	30.75	30.85	23,131	-0.68(-2.15%)
Sep 13, 2010	31.65	32.10	31.33	31.53	5,949,294	+0.45(+1.44%)
Sep 10, 2010	31.57	31.66	30.78	31.08	4,880,543	-0.41(-1.29%)
Sep 09, 2010	31.88	32.02	31.15	31.49	11,328	+0.26(+0.82%)
Sep 08, 2010	31.18	31.91	31.14	31.23	4,564	+0.18(+0.59%)
Sep 07, 2010	32.19	32.27	31.02	31.05	8,870	-1.47(-4.52%)
Sep 03, 2010	31.95	32.59	31.94	32.52	5,143,375	+0.94(+2.96%)
Sep 02, 2010	31.29	31.59	31.10	31.59	7,413	+0.39(+1.26%)