Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	44.25	44.41	43.73	43.85	3,859,352	-0.38(-0.85%)
Apr 28, 2011	44.33	44.57	44.15	44.22	3,654,632	-0.19(-0.43%)
Apr 27, 2011	43.90	44.57	43.73	44.41	6,102,321	+0.66(+1.52%)
Apr 26, 2011	43.89	43.89	43.10	43.75	5,008,821	+0.13(+0.29%)
Apr 25, 2011	42.86	43.65	42.74	43.62	6,256,110	+0.95(+2.23%)
Apr 21, 2011	41.20	43.12	41.19	42.67	11,030,651	+2.19(+5.40%)
Apr 20, 2011	40.71	40.76	40.21	40.48	3,963,517	+0.25(+0.62%)
Apr 19, 2011	39.64	40.43	39.61	40.23	4,312,412	+0.62(+1.58%)
Apr 18, 2011	39.61	39.79	39.12	39.61	3,763,733	-0.47(-1.18%)
Apr 15, 2011	40.30	40.70	39.51	40.08	5,520,303	-0.18(-0.44%)
Apr 14, 2011	41.05	41.09	40.24	40.26	4,202,084	-1.03(-2.48%)
Apr 13, 2011	41.65	41.68	40.91	41.28	4,663,032	-0.07(-0.17%)
Apr 12, 2011	41.04	41.51	40.75	41.35	3,807,290	+0.10(+0.23%)
Apr 11, 2011	41.41	41.68	41.14	41.26	3,307,688	-0.12(-0.29%)
Apr 08, 2011	41.70	41.75	41.33	41.38	3,120,274	-0.24(-0.58%)
Apr 07, 2011	41.74	42.03	41.43	41.62	3,366,299	-0.16(-0.38%)
Apr 06, 2011	41.53	41.85	41.28	41.78	3,130,206	+0.38(+0.93%)
Apr 05, 2011	41.43	41.69	41.05	41.39	3,659,702	-0.12(-0.29%)
Apr 04, 2011	41.73	41.79	41.34	41.51	2,726,388	-0.22(-0.52%)
Apr 01, 2011	42.08	42.21	41.47	41.73	3,906,369	+0.10(+0.25%)
Mar 31, 2011	41.57	41.96	41.15	41.63	3,800,813	-0.12(-0.29%)
Mar 30, 2011	41.75	41.75	41.75	41.75	4,288,261	+0.08(+0.19%)
Mar 29, 2011	41.36	41.75	40.99	41.67	2,945,994	+0.34(+0.83%)
Mar 28, 2011	42.03	42.03	41.31	41.32	3,114,220	-0.52(-1.24%)
Mar 25, 2011	41.63	42.05	41.42	41.84	3,950,204	+0.30(+0.71%)
Mar 24, 2011	40.54	41.78	39.86	41.55	8,500,299	+0.36(+0.88%)
Mar 23, 2011	40.51	41.35	40.30	41.19	4,446,915	+0.68(+1.68%)
Mar 22, 2011	41.04	41.15	40.50	40.50	4,401,264	-0.54(-1.33%)
Mar 21, 2011	40.75	41.13	40.72	41.05	4,635,983	+0.15(+0.37%)
Mar 18, 2011	41.30	41.88	40.69	40.90	7,902,180	+0.22(+0.53%)
Mar 17, 2011	40.95	41.13	40.27	40.68	5,121,976	+0.46(+1.16%)
Mar 16, 2011	40.92	41.22	40.16	40.22	8,870,329	-0.72(-1.76%)
Mar 15, 2011	40.65	41.22	39.62	40.94	10,486,696	+1.31(+3.32%)
Mar 14, 2011	39.34	39.67	38.56	39.62	4,856,304	-0.09(-0.22%)
Mar 11, 2011	38.48	39.96	38.45	39.71	4,846,174	+1.04(+2.69%)
Mar 10, 2011	38.94	38.96	38.28	38.67	4,163,719	-0.85(-2.15%)
Mar 09, 2011	39.22	39.80	39.20	39.52	3,443,773	+0.04(+0.10%)
Mar 08, 2011	38.87	39.68	38.83	39.48	6,299,646	+0.79(+2.03%)
Mar 07, 2011	38.97	39.06	38.53	38.69	6,426,056	-0.18(-0.47%)
Mar 04, 2011	39.84	40.05	38.45	38.88	7,420,189	-0.35(-0.90%)
Mar 03, 2011	38.75	39.37	38.57	39.23	6,261,286	+0.85(+2.21%)
Mar 02, 2011	38.56	39.26	38.29	38.38	4,890,623	-0.28(-0.73%)
Mar 01, 2011	39.96	39.96	38.61	38.66	7,864,503	-1.21(-3.03%)
Feb 28, 2011	40.26	40.46	39.71	39.87	5,895,059	-0.18(-0.44%)
Feb 25, 2011	40.75	40.88	40.04	40.05	5,840,469	-0.51(-1.26%)
Feb 24, 2011	40.34	41.09	40.01	40.56	5,503,483	+0.23(+0.58%)
Feb 23, 2011	40.70	40.95	39.57	40.33	5,866,270	-0.31(-0.77%)
Feb 22, 2011	41.59	41.97	40.42	40.64	7,855,736	-1.57(-3.72%)
Feb 18, 2011	41.90	42.44	41.39	42.21	4,735,158	+0.45(+1.07%)
Feb 17, 2011	41.65	41.98	41.47	41.76	3,329,532	+0.02(+0.04%)
Feb 16, 2011	41.97	41.98	41.45	41.75	4,646,273	+0.00(+0.00%)
Feb 15, 2011	42.21	42.38	41.52	41.75	5,117,066	-0.52(-1.23%)
Feb 14, 2011	41.63	42.40	41.63	42.27	4,757,786	+0.56(+1.34%)
Feb 11, 2011	41.30	41.98	41.27	41.71	5,274,463	+0.29(+0.70%)
Feb 10, 2011	40.68	41.49	40.67	41.42	4,769,468	+0.54(+1.31%)
Feb 09, 2011	41.07	41.36	40.41	40.88	6,012,991	-0.40(-0.97%)
Feb 08, 2011	39.71	41.38	39.58	41.28	9,534,199	+1.64(+4.14%)
Feb 07, 2011	39.21	39.98	39.07	39.64	3,309,366	+0.62(+1.58%)
Feb 04, 2011	39.37	39.37	38.77	39.02	3,802,421	-0.23(-0.59%)
Feb 03, 2011	39.53	39.59	38.85	39.26	3,368,302	-0.33(-0.83%)
Feb 02, 2011	39.19	39.95	39.19	39.59	4,775,614	-0.32(-0.80%)
Feb 01, 2011	38.85	40.02	38.66	39.91	6,442,291	+1.36(+3.53%)
Jan 31, 2011	38.82	38.90	38.39	38.54	5,014,484	-0.06(-0.17%)
Jan 28, 2011	38.95	39.26	38.40	38.61	7,154,742	-0.13(-0.33%)
Jan 27, 2011	38.85	39.13	38.18	38.74	4,612,899	+0.10(+0.25%)
Jan 26, 2011	38.79	39.33	38.61	38.64	3,697,344	+0.06(+0.15%)
Jan 25, 2011	38.20	38.74	38.05	38.58	4,946,141	-0.21(-0.54%)
Jan 24, 2011	39.27	39.45	38.64	38.79	5,022,825	-0.56(-1.42%)
Jan 21, 2011	38.29	39.77	38.10	39.35	10,104,479	+1.54(+4.06%)
Jan 20, 2011	37.78	38.00	37.02	37.82	6,851,821	-0.06(-0.15%)
Jan 19, 2011	38.09	38.34	37.66	37.87	6,168,542	-0.55(-1.44%)
Jan 18, 2011	39.27	39.27	37.98	38.42	6,126,967	-0.30(-0.76%)
Jan 14, 2011	37.34	38.91	37.34	38.72	6,304,660	+1.12(+2.98%)
Jan 13, 2011	37.66	37.78	37.00	37.60	5,094,935	-0.15(-0.40%)
Jan 12, 2011	37.38	37.92	37.28	37.75	6,939,468	+0.78(+2.10%)
Jan 11, 2011	36.71	37.31	36.62	36.98	4,216,075	+0.50(+1.38%)
Jan 10, 2011	36.01	36.90	35.92	36.47	4,556,736	+0.13(+0.35%)
Jan 07, 2011	36.49	36.56	35.43	36.34	7,022,242	+0.07(+0.20%)
Jan 06, 2011	36.57	36.70	36.15	36.27	6,491,312	+0.02(+0.06%)
Jan 05, 2011	34.95	36.43	34.75	36.25	8,384,950	+1.29(+3.69%)
Jan 04, 2011	35.03	35.30	34.58	34.96	4,173,172	-0.01(-0.02%)
Jan 03, 2011	34.42	35.30	34.42	34.97	4,807,556	+0.90(+2.66%)
Dec 31, 2010	33.97	34.17	33.82	34.06	2,226,208	+0.07(+0.21%)
Dec 30, 2010	33.99	34.08	33.66	33.99	2,705,013	-0.10(-0.31%)
Dec 29, 2010	34.25	34.33	33.97	34.09	2,000,122	-0.14(-0.42%)
Dec 28, 2010	33.93	34.37	33.87	34.24	1,764,182	+0.15(+0.45%)
Dec 27, 2010	33.68	34.28	33.62	34.09	1,664,401	+0.18(+0.54%)
Dec 23, 2010	33.78	34.24	33.72	33.90	2,222,929	-0.14(-0.42%)
Dec 22, 2010	33.82	34.34	33.71	34.05	3,288,397	+0.29(+0.85%)
Dec 21, 2010	33.07	33.95	32.93	33.76	5,076,854	+0.90(+2.75%)
Dec 20, 2010	32.65	33.00	32.45	32.85	4,759,457	+0.45(+1.38%)
Dec 17, 2010	32.69	32.81	32.08	32.41	7,417,907	-0.33(-1.00%)
Dec 16, 2010	33.19	33.49	32.65	32.73	9,128,845	-0.50(-1.49%)
Dec 15, 2010	33.47	33.54	33.05	33.23	5,440,371	-0.46(-1.38%)
Dec 14, 2010	33.77	34.22	33.61	33.69	3,808,426	-0.10(-0.28%)
Dec 13, 2010	34.10	34.17	33.56	33.79	4,942,735	+0.01(+0.02%)
Dec 10, 2010	33.42	33.93	33.34	33.78	6,598,639	+0.75(+2.28%)
Dec 09, 2010	32.65	33.13	32.53	33.03	7,442,021	+0.59(+1.83%)
Dec 08, 2010	30.87	32.48	30.78	32.44	7,986,147	+1.57(+5.08%)
Dec 07, 2010	31.16	31.50	30.71	30.87	4,919,580	+0.04(+0.13%)
Dec 06, 2010	30.95	31.05	30.68	30.83	2,951,752	-0.19(-0.62%)
Dec 03, 2010	30.94	31.09	30.54	31.02	5,244,221	-0.15(-0.49%)
Dec 02, 2010	30.50	31.26	30.25	31.17	5,820,061	+0.66(+2.15%)
Dec 01, 2010	30.25	30.61	30.03	30.52	5,859,018	+0.72(+2.42%)
Nov 30, 2010	29.90	30.15	29.67	29.80	5,809,064	-0.40(-1.33%)
Nov 29, 2010	29.45	30.32	29.24	30.20	6,252,790	+0.58(+1.97%)
Nov 26, 2010	29.84	30.07	29.61	29.61	1,851,661	-0.56(-1.86%)
Nov 24, 2010	29.46	30.17	30.17	30.17	5,919,217	+0.92(+3.15%)
Nov 23, 2010	29.46	29.75	29.16	29.25	6,153,721	-0.46(-1.54%)
Nov 22, 2010	30.17	30.21	29.61	29.71	6,464,764	-0.56(-1.85%)
Nov 19, 2010	30.29	30.51	30.01	30.27	6,073,975	-0.19(-0.63%)
Nov 18, 2010	30.99	31.13	30.40	30.46	6,369,208	-0.17(-0.55%)
Nov 17, 2010	31.04	31.20	30.52	30.63	4,954,762	-0.44(-1.42%)
Nov 16, 2010	31.52	31.67	30.94	31.07	7,099,062	-0.70(-2.19%)
Nov 15, 2010	31.56	32.43	31.52	31.77	6,039,488	+0.34(+1.07%)
Nov 12, 2010	31.40	31.67	30.97	31.43	5,581,556	-0.19(-0.61%)
Nov 11, 2010	31.37	31.73	31.16	31.62	4,203,235	-0.12(-0.38%)
Nov 10, 2010	31.13	31.77	30.87	31.74	6,212,708	+0.74(+2.40%)
Nov 09, 2010	32.22	32.22	30.81	31.00	6,223,250	-1.04(-3.25%)
Nov 08, 2010	32.05	32.47	31.80	32.04	5,343,709	-0.22(-0.69%)
Nov 05, 2010	31.53	32.77	31.25	32.26	9,896,610	+0.85(+2.70%)
Nov 04, 2010	30.62	31.53	30.31	31.41	8,755,110	+1.23(+4.08%)
Nov 03, 2010	29.95	30.22	29.70	30.18	5,414,536	+0.32(+1.06%)
Nov 02, 2010	30.10	30.22	29.66	29.87	4,782,170	+0.04(+0.15%)
Nov 01, 2010	29.90	30.38	29.48	29.82	6,277,672	+0.03(+0.11%)
Oct 29, 2010	30.10	30.21	29.64	29.79	6,436,445	-0.52(-1.71%)
Oct 28, 2010	30.54	30.72	30.02	30.31	3,913,155	+0.01(+0.03%)
Oct 27, 2010	29.98	30.72	29.91	30.30	6,444,298	-0.26(-0.86%)
Oct 25, 2010	31.53	31.85	30.48	30.57	7,465,139	-0.70(-2.25%)
Oct 22, 2010	31.37	31.62	31.09	31.27	3,391,988	-0.14(-0.46%)
Oct 21, 2010	31.09	31.77	30.97	31.41	8,849,379	+0.44(+1.42%)
Oct 20, 2010	31.01	31.09	29.74	30.97	14,058,782	-0.01(-0.03%)
Oct 19, 2010	30.58	32.09	30.14	30.98	21,460,392	+1.22(+4.11%)
Oct 18, 2010	29.46	29.77	28.86	29.76	13,139,735	+0.30(+1.00%)
Oct 15, 2010	32.17	32.17	29.18	29.46	23,712,086	-2.42(-7.60%)
Oct 14, 2010	32.12	32.30	31.33	31.89	8,967,699	-0.43(-1.34%)
Oct 13, 2010	32.66	32.89	31.90	32.32	8,031,040	-0.11(-0.35%)
Oct 12, 2010	31.62	32.53	31.56	32.43	4,954,900	+0.71(+2.24%)
Oct 11, 2010	31.55	31.86	31.38	31.72	3,116,758	+0.26(+0.81%)
Oct 08, 2010	31.46	31.81	31.34	31.46	4,259,731	+0.07(+0.23%)
Oct 07, 2010	32.34	32.48	31.36	31.39	42,863	-0.71(-2.22%)
Oct 06, 2010	32.21	32.48	31.93	32.10	4,678,677	-0.18(-0.57%)
Oct 05, 2010	31.13	32.46	30.97	32.29	8,493	+1.45(+4.72%)
Oct 04, 2010	31.36	31.55	30.72	30.83	6,058,527	-0.58(-1.86%)
Oct 01, 2010	31.41	32.00	30.95	31.41	5,846,790	-0.20(-0.64%)
Sep 30, 2010	31.61	31.90	31.01	31.62	33,033	+0.50(+1.60%)
Sep 29, 2010	31.09	31.36	30.93	31.12	9,921	-0.18(-0.56%)
Sep 28, 2010	31.06	31.34	30.70	31.29	32,642	+0.30(+0.98%)
Sep 27, 2010	31.48	31.48	30.96	30.99	4,577,635	-0.46(-1.47%)
Sep 24, 2010	30.66	31.49	30.43	31.45	6,712,057	+1.34(+4.46%)
Sep 23, 2010	30.11	30.70	29.90	30.11	45,653	-0.18(-0.58%)
Sep 22, 2010	30.67	30.95	30.06	30.29	8,324,323	-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	31.56	31.01	31.44	5,740,136	+0.53(+1.71%)
Sep 17, 2010	30.91	31.76	30.89	30.91	9,553,038	-0.34(-1.07%)
Sep 15, 2010	30.58	31.37	30.42	31.25	5,333,549	+0.39(+1.27%)
Sep 14, 2010	31.33	31.46	30.76	30.85	23,128	-0.68(-2.15%)
Sep 13, 2010	31.65	32.10	31.33	31.53	5,948,533	+0.45(+1.44%)
Sep 10, 2010	31.57	31.66	30.79	31.09	4,879,918	-0.41(-1.29%)
Sep 09, 2010	31.89	32.02	31.15	31.49	11,326	+0.26(+0.82%)
Sep 08, 2010	31.18	31.92	31.14	31.24	4,563	+0.18(+0.59%)
Sep 07, 2010	32.20	32.28	31.02	31.05	8,869	-1.47(-4.52%)
Sep 03, 2010	31.96	32.59	31.94	32.53	5,142,717	+0.94(+2.96%)
Sep 02, 2010	31.29	31.60	31.10	31.59	7,412	+0.39(+1.26%)
Sep 01, 2010	30.58	31.21	30.51	31.20	6,178,740	+0.98(+3.23%)
Aug 31, 2010	30.19	30.71	29.90	30.22	23,591	+0.12(+0.40%)
Aug 30, 2010	30.42	30.88	30.07	30.10	6,485,280	+0.29(+0.97%)
Aug 27, 2010	29.82	30.73	29.50	29.82	6,786,586	+0.07(+0.24%)
Aug 26, 2010	30.10	30.38	29.66	29.74	42,141	+0.07(+0.24%)
Aug 25, 2010	29.60	29.87	29.33	29.67	38,920	-0.17(-0.56%)
Aug 24, 2010	29.78	30.10	29.54	29.84	10,862	-0.44(-1.45%)
Aug 23, 2010	30.35	30.72	30.22	30.28	5,017,927	+0.08(+0.26%)
Aug 20, 2010	29.90	30.38	29.82	30.20	5,198,824	+0.14(+0.45%)
Aug 19, 2010	31.04	31.09	29.93	30.06	45,929	-1.16(-3.71%)
Aug 18, 2010	31.35	31.43	30.85	31.22	28,994	-0.05(-0.15%)
Aug 17, 2010	31.41	31.87	31.17	31.27	22,931	+0.15(+0.49%)
Aug 16, 2010	30.87	31.57	30.80	31.12	5,232,144	+0.09(+0.28%)
Aug 13, 2010	31.03	31.48	30.80	31.03	5,626,457	+0.17(+0.54%)
Aug 12, 2010	31.50	31.65	30.77	30.86	99,015	-1.02(-3.21%)
Aug 11, 2010	32.53	32.74	31.85	31.89	609	-1.27(-3.83%)
Aug 10, 2010	32.52	33.60	32.34	33.16	17,085	+0.17(+0.51%)
Aug 09, 2010	32.81	33.10	32.42	32.99	3,222,363	+0.32(+0.98%)
Aug 06, 2010	32.67	32.67	31.92	32.67	5,795,204	-0.20(-0.61%)
Aug 05, 2010	32.90	33.29	32.78	32.87	4,785,573	-0.38(-1.13%)
Aug 04, 2010	33.68	33.71	32.92	33.24	25,613	-0.23(-0.69%)
Aug 03, 2010	33.84	33.96	33.25	33.48	11,621	-0.68(-1.99%)
Aug 02, 2010	34.40	34.62	33.87	34.15	7,201,306	+0.36(+1.06%)
Jul 30, 2010	33.80	33.94	33.27	33.80	5,681,964	-0.07(-0.21%)
Jul 29, 2010	33.28	34.14	33.28	33.87	31,690	+0.52(+1.56%)
Jul 28, 2010	33.35	33.53	32.86	33.35	18,776	+0.18(+0.53%)
Jul 27, 2010	33.17	33.68	32.73	33.17	15,056	+0.08(+0.24%)
Jul 26, 2010	32.51	33.29	32.41	33.09	5,433,687	+0.49(+1.49%)
Jul 23, 2010	32.61	32.72	31.62	32.61	13,025,886	-0.99(-2.95%)
Jul 22, 2010	32.72	34.01	32.70	33.60	86,557	+1.59(+4.96%)
Jul 21, 2010	33.48	33.52	31.91	32.01	6,336,394	-1.09(-3.30%)
Jul 20, 2010	33.10	33.13	31.95	33.10	9,399,174	+0.38(+1.15%)
Jul 19, 2010	33.22	33.37	32.40	32.73	6,010,968	-0.34(-1.04%)
Jul 16, 2010	33.10	34.11	32.96	33.07	9,568,315	-1.10(-3.22%)
Jul 15, 2010	35.52	35.53	33.75	34.17	11,435,138	-1.38(-3.89%)
Jul 14, 2010	35.62	35.62	35.00	35.55	16,822	-0.38(-1.04%)
Jul 13, 2010	35.34	36.09	35.07	35.93	7,272	+1.05(+3.02%)
Jul 12, 2010	34.60	34.94	34.37	34.87	3,583,032	+0.00(+0.00%)
Jul 09, 2010	34.87	34.98	33.95	34.87	5,105,201	+0.72(+2.10%)
Jul 08, 2010	34.05	34.49	33.44	34.15	7,767	+0.55(+1.64%)
Jul 07, 2010	31.85	33.68	31.85	33.60	8,679,377	+2.01(+6.37%)
Jul 06, 2010	31.59	32.69	31.17	31.59	31,079	+0.11(+0.36%)
Jul 02, 2010	31.48	32.03	30.82	31.48	5,319,626	-0.12(-0.38%)
Jul 01, 2010	32.13	32.56	30.87	31.60	9,809,876	-0.57(-1.79%)
Jun 30, 2010	32.59	33.16	32.05	32.17	54,889	-0.42(-1.27%)
Jun 29, 2010	32.59	33.91	32.35	32.59	7,053	-2.09(-6.03%)
Jun 25, 2010	34.68	34.80	33.66	34.68	7,884,039	+0.53(+1.57%)
Jun 24, 2010	34.24	34.86	33.97	34.15	32,315	-0.38(-1.09%)
Jun 23, 2010	34.69	35.06	34.15	34.52	6,456,537	-0.33(-0.94%)
Jun 22, 2010	34.63	35.75	34.35	34.85	22,487	+0.26(+0.74%)
Jun 21, 2010	34.50	35.28	34.43	34.59	8,543,052	+0.55(+1.62%)
Jun 18, 2010	34.04	34.12	33.62	34.04	5,991,003	+0.22(+0.64%)
Jun 17, 2010	34.00	34.01	33.43	33.83	6,710,817	-0.10(-0.31%)
Jun 16, 2010	33.62	34.20	33.43	33.93	7,893,577	-0.02(-0.07%)
Jun 15, 2010	32.50	34.03	32.47	33.95	968	+1.65(+5.12%)
Jun 14, 2010	32.53	32.69	31.99	32.30	7,245,847	+0.16(+0.50%)
Jun 11, 2010	31.43	32.25	31.39	32.14	8,413,945	+0.15(+0.47%)
Jun 10, 2010	31.03	32.06	30.79	31.99	11,782	+1.64(+5.39%)
Jun 09, 2010	31.40	31.57	30.20	30.35	9,206,701	-0.79(-2.54%)
Jun 08, 2010	30.97	31.22	30.11	31.14	1,513	+0.41(+1.32%)
Jun 07, 2010	31.66	32.10	30.63	30.74	7,177,127	-0.65(-2.06%)
Jun 04, 2010	31.38	32.48	31.16	31.38	8,941,966	-1.50(-4.56%)
Jun 03, 2010	33.32	33.48	32.55	32.88	6,442,392	-0.45(-1.34%)
Jun 02, 2010	32.61	33.38	32.09	33.33	81,806	+1.01(+3.14%)
Jun 01, 2010	32.49	33.21	32.29	32.32	5,623,108	-0.65(-1.99%)
May 28, 2010	32.97	33.83	32.65	32.97	5,381,527	-0.73(-2.16%)
May 27, 2010	32.96	33.76	32.79	33.70	5,360,497	+1.52(+4.71%)
May 26, 2010	32.97	33.35	31.94	32.18	7,675,742	-0.27(-0.84%)
May 25, 2010	31.84	32.55	31.20	32.45	15,887	-0.22(-0.66%)
May 24, 2010	33.49	33.88	32.62	32.67	7,273,190	-0.71(-2.13%)
May 21, 2010	32.29	33.56	32.14	33.38	15,312,133	+0.38(+1.16%)
May 20, 2010	33.24	34.27	32.96	33.00	14,621	-0.84(-2.48%)
May 19, 2010	32.96	34.51	32.88	33.84	15,318,002	+0.65(+1.95%)
May 18, 2010	34.50	34.50	32.44	33.19	96,139	-0.83(-2.44%)
May 17, 2010	34.58	34.96	32.62	34.02	14,831,583	-0.12(-0.35%)
May 14, 2010	34.14	34.70	33.62	34.14	15,760,819	-1.72(-4.79%)
May 13, 2010	36.73	36.82	35.85	35.85	8,087,774	-1.36(-3.65%)
May 12, 2010	36.21	37.35	35.59	37.21	9,917,451	+1.46(+4.09%)
May 11, 2010	35.83	36.55	35.52	35.75	15,744	+0.46(+1.31%)
May 10, 2010	34.82	35.37	34.79	35.29	9,089,475	+1.64(+4.89%)
May 07, 2010	34.37	34.92	32.71	33.64	13,947,494	-0.65(-1.89%)
May 06, 2010	34.38	36.36	32.30	34.29	4,111	-0.84(-2.38%)
May 05, 2010	35.41	36.36	34.92	35.13	9,726,718	-0.67(-1.87%)
May 04, 2010	36.18	36.68	35.41	35.80	9,412,830	-0.99(-2.69%)