Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	51.92	51.96	50.97	50.97	6,378,789	-1.25(-2.40%)
May 30, 2013	51.63	52.68	51.48	52.22	6,399,425	+0.69(+1.35%)
May 29, 2013	51.29	51.88	51.08	51.53	4,684,393	-0.18(-0.34%)
May 28, 2013	51.86	52.31	51.64	51.70	6,278,957	+0.57(+1.11%)
May 24, 2013	50.86	51.21	50.61	51.13	4,666,013	-0.09(-0.18%)
May 23, 2013	51.01	51.58	50.61	51.22	4,230,808	-0.25(-0.49%)
May 22, 2013	51.97	53.22	51.22	51.48	6,993,892	-0.48(-0.92%)
May 21, 2013	51.74	52.20	51.52	51.95	3,992,236	+0.25(+0.49%)
May 20, 2013	50.79	51.91	50.79	51.70	4,325,949	+0.82(+1.61%)
May 17, 2013	49.78	50.98	49.67	50.88	4,911,491	+1.41(+2.84%)
May 16, 2013	50.12	50.19	49.33	49.48	4,275,981	-0.80(-1.60%)
May 15, 2013	49.84	50.42	49.63	50.28	3,833,981	+1.09(+2.21%)
May 13, 2013	49.67	49.79	48.93	49.19	2,846,078	-0.59(-1.18%)
May 10, 2013	49.59	49.78	49.22	49.78	3,255,847	+0.30(+0.61%)
May 09, 2013	49.93	49.93	49.22	49.48	3,068,822	-0.33(-0.65%)
May 08, 2013	48.97	49.81	48.66	49.80	4,665,522	+0.63(+1.29%)
May 07, 2013	49.19	49.43	49.01	49.17	3,888,395	+0.02(+0.05%)
May 06, 2013	48.66	49.33	48.49	49.15	4,097,994	+0.44(+0.91%)
May 03, 2013	48.85	49.05	48.60	48.70	4,928,165	+0.28(+0.58%)
May 02, 2013	47.71	48.53	47.48	48.42	4,273,746	+0.69(+1.45%)
May 01, 2013	48.09	48.15	47.57	47.73	3,306,957	-0.36(-0.74%)
Apr 30, 2013	47.85	48.21	47.71	48.09	3,868,508	+0.22(+0.47%)
Apr 29, 2013	47.69	47.91	47.61	47.86	5,598,256	+0.30(+0.63%)
Apr 26, 2013	47.58	47.61	47.44	47.56	4,116,399	+0.10(+0.21%)
Apr 25, 2013	47.48	47.90	47.26	47.46	5,171,479	-0.02(-0.05%)
Apr 24, 2013	46.81	47.53	46.76	47.49	6,713,278	+0.60(+1.28%)
Apr 23, 2013	46.63	47.09	46.18	46.89	6,049,601	+0.82(+1.77%)
Apr 22, 2013	46.85	46.89	45.88	46.07	5,525,141	-0.67(-1.44%)
Apr 19, 2013	45.75	47.01	45.27	46.75	16,063,158	+2.81(+6.40%)
Apr 18, 2013	43.98	44.33	43.56	43.94	6,592,349	+0.03(+0.06%)
Apr 17, 2013	43.97	44.21	43.65	43.91	6,465,504	-0.47(-1.07%)
Apr 16, 2013	44.57	44.70	43.90	44.38	5,731,752	+0.19(+0.43%)
Apr 15, 2013	45.24	45.27	44.16	44.19	6,770,360	-1.30(-2.85%)
Apr 12, 2013	45.43	45.61	44.87	45.49	4,837,697	-0.13(-0.29%)
Apr 11, 2013	46.42	46.46	45.60	45.62	5,360,466	-0.78(-1.69%)
Apr 10, 2013	46.57	47.02	46.39	46.41	4,388,500	-0.04(-0.09%)
Apr 09, 2013	46.19	46.74	46.11	46.45	5,396,020	+0.33(+0.72%)
Apr 08, 2013	45.42	46.17	45.21	46.12	3,307,249	+0.58(+1.28%)
Apr 05, 2013	45.24	45.64	44.79	45.53	4,421,881	-0.30(-0.65%)
Apr 04, 2013	45.07	45.88	45.01	45.83	5,825,931	+0.76(+1.68%)
Apr 03, 2013	45.47	45.53	44.89	45.08	4,966,718	-0.39(-0.86%)
Apr 02, 2013	44.82	45.51	44.82	45.47	4,880,025	+0.79(+1.77%)
Apr 01, 2013	45.82	45.82	44.48	44.68	3,990,643	-1.06(-2.31%)
Mar 28, 2013	45.57	45.77	45.48	45.73	3,181,360	+0.11(+0.24%)
Mar 27, 2013	45.48	45.95	45.42	45.62	3,041,342	-0.20(-0.44%)
Mar 26, 2013	45.69	46.21	45.65	45.82	5,848,819	+0.39(+0.86%)
Mar 25, 2013	45.27	45.53	44.86	45.43	5,455,062	+0.41(+0.91%)
Mar 22, 2013	44.68	45.08	44.59	45.03	2,921,881	+0.32(+0.73%)
Mar 21, 2013	44.51	45.00	44.51	44.70	3,956,973	-0.17(-0.37%)
Mar 20, 2013	44.92	45.03	44.56	44.87	5,940,314	+0.22(+0.50%)
Mar 19, 2013	45.72	45.72	44.25	44.64	7,308,939	-0.85(-1.87%)
Mar 18, 2013	45.38	45.76	45.15	45.49	3,870,134	-0.44(-0.96%)
Mar 15, 2013	45.49	45.99	45.25	45.93	10,406,802	+0.57(+1.25%)
Mar 14, 2013	45.62	45.81	45.13	45.37	4,488,416	-0.10(-0.22%)
Mar 13, 2013	45.45	45.87	45.38	45.47	3,743,585	+0.02(+0.06%)
Mar 12, 2013	45.77	45.97	45.30	45.44	6,395,273	-0.32(-0.69%)
Mar 11, 2013	45.16	45.79	44.81	45.76	4,786,894	+0.65(+1.44%)
Mar 08, 2013	45.61	45.64	44.60	45.11	5,029,326	-0.18(-0.40%)
Mar 07, 2013	45.24	45.53	44.97	45.29	5,841,036	+0.09(+0.20%)
Mar 06, 2013	45.18	45.44	44.90	45.20	7,545,584	+0.30(+0.67%)
Mar 05, 2013	44.62	45.65	44.47	44.90	12,981,999	+0.69(+1.56%)
Mar 04, 2013	43.06	44.30	43.05	44.21	11,344,335	+1.04(+2.41%)
Mar 01, 2013	41.79	43.24	41.79	43.17	13,672,454	+0.70(+1.65%)
Feb 28, 2013	42.24	42.97	42.23	42.47	7,778,944	-0.47(-1.09%)
Feb 27, 2013	42.73	43.05	42.38	42.94	7,908,404	+0.10(+0.23%)
Feb 26, 2013	42.68	42.95	42.19	42.84	7,395,912	+0.56(+1.32%)
Feb 25, 2013	43.65	43.75	42.28	42.28	7,662,315	-1.23(-2.83%)
Feb 22, 2013	43.79	43.83	43.21	43.51	6,844,492	+0.06(+0.13%)
Feb 21, 2013	43.39	43.63	43.14	43.45	7,572,018	-0.05(-0.11%)
Feb 20, 2013	43.49	44.10	43.19	43.50	14,545,740	-0.71(-1.60%)
Feb 19, 2013	44.93	44.94	44.09	44.21	11,927,802	-0.76(-1.68%)
Feb 15, 2013	46.68	46.68	44.68	44.97	11,754,210	-1.30(-2.81%)
Feb 14, 2013	45.74	46.29	45.56	46.27	7,965,495	+0.43(+0.94%)
Feb 13, 2013	46.44	46.69	45.82	45.83	8,875,498	-0.59(-1.27%)
Feb 12, 2013	46.96	47.04	46.05	46.42	10,163,995	-0.64(-1.36%)
Feb 11, 2013	47.46	47.51	46.88	47.06	4,645,064	-0.60(-1.26%)
Feb 08, 2013	47.76	47.90	47.35	47.66	4,485,489	+0.07(+0.14%)
Feb 07, 2013	48.06	48.14	47.26	47.60	6,043,684	-0.19(-0.40%)
Feb 06, 2013	47.22	48.15	47.16	47.79	5,613,831	+0.90(+1.92%)
Feb 04, 2013	46.66	47.13	46.58	46.89	4,830,533	-0.09(-0.19%)
Feb 01, 2013	47.21	47.44	46.83	46.98	7,612,518	+0.15(+0.32%)
Jan 31, 2013	46.91	47.19	46.72	46.83	5,566,581	-0.20(-0.42%)
Jan 30, 2013	46.12	47.16	46.11	47.03	6,740,989	+0.78(+1.69%)
Jan 29, 2013	46.29	46.57	45.84	46.25	8,141,648	-0.32(-0.68%)
Jan 28, 2013	47.05	47.06	46.48	46.57	6,754,231	-0.27(-0.57%)
Jan 25, 2013	47.38	47.67	46.58	46.83	8,004,820	-0.45(-0.95%)
Jan 24, 2013	46.77	47.34	46.73	47.28	6,601,026	+0.52(+1.10%)
Jan 23, 2013	46.83	47.20	46.63	46.77	5,790,362	+0.07(+0.14%)
Jan 22, 2013	47.28	47.31	46.63	46.70	10,564,441	-0.69(-1.46%)
Jan 18, 2013	47.06	47.81	46.74	47.39	32,634,908	-3.83(-7.47%)
Jan 17, 2013	51.46	51.67	50.92	51.21	7,217,157	-0.13(-0.26%)
Jan 16, 2013	51.06	51.37	50.77	51.35	4,880,467	+0.04(+0.08%)
Jan 15, 2013	50.80	51.43	50.80	51.31	3,344,651	+0.35(+0.69%)
Jan 14, 2013	52.20	52.30	50.62	50.96	5,898,260	-0.59(-1.15%)
Jan 11, 2013	51.96	52.21	51.42	51.55	4,061,583	-0.73(-1.40%)
Jan 10, 2013	52.16	52.28	51.66	52.28	5,495,033	+0.47(+0.90%)
Jan 09, 2013	51.86	52.11	51.70	51.81	3,481,581	+0.12(+0.24%)
Jan 08, 2013	51.96	52.06	51.21	51.69	4,601,890	-0.60(-1.15%)
Jan 07, 2013	51.39	52.32	51.22	52.29	7,712,805	+0.77(+1.48%)
Jan 04, 2013	50.54	51.52	50.42	51.52	5,139,524	+1.17(+2.33%)
Jan 03, 2013	50.63	50.99	50.19	50.35	6,891,019	-0.57(-1.11%)
Jan 02, 2013	50.00	50.93	48.10	50.91	8,010,937	+2.82(+5.86%)
Dec 31, 2012	47.21	48.18	46.96	48.10	2,550,919	+0.62(+1.30%)
Dec 28, 2012	47.34	47.73	47.17	47.48	2,493,341	-0.21(-0.44%)
Dec 27, 2012	48.14	48.20	46.94	47.69	2,844,507	-0.37(-0.76%)
Dec 26, 2012	48.74	48.88	47.93	48.05	2,013,666	-0.63(-1.30%)
Dec 24, 2012	48.94	48.94	48.55	48.69	695,175	-0.28(-0.58%)
Dec 21, 2012	48.89	49.38	48.49	48.97	5,249,842	-0.22(-0.44%)
Dec 20, 2012	48.79	49.20	48.47	49.19	8,006,034	+0.36(+0.73%)
Dec 19, 2012	49.77	49.81	48.82	48.83	4,225,761	-0.95(-1.90%)
Dec 18, 2012	48.43	49.84	48.43	49.78	6,253,913	+1.54(+3.19%)
Dec 17, 2012	47.47	48.45	47.44	48.24	4,449,517	+0.98(+2.08%)
Dec 14, 2012	48.08	48.17	47.12	47.26	4,044,929	-0.97(-2.02%)
Dec 13, 2012	48.56	48.67	48.00	48.23	3,713,201	-0.35(-0.72%)
Dec 12, 2012	48.55	48.99	48.08	48.58	4,503,482	+0.13(+0.27%)
Dec 11, 2012	47.95	48.81	47.90	48.45	4,812,959	+0.63(+1.32%)
Dec 10, 2012	47.32	48.06	47.21	47.81	3,525,235	+0.36(+0.75%)
Dec 07, 2012	47.93	48.21	47.25	47.46	3,855,212	-0.17(-0.35%)
Dec 06, 2012	48.17	48.17	46.84	47.62	3,540,068	+0.18(+0.39%)
Dec 05, 2012	47.60	48.05	46.94	47.44	3,754,574	+0.02(+0.05%)
Dec 04, 2012	47.71	47.73	47.09	47.41	2,875,853	-0.48(-1.01%)
Nov 30, 2012	48.31	48.52	47.76	47.90	4,018,373	-0.55(-1.13%)
Nov 29, 2012	48.62	48.69	47.93	48.45	2,815,496	+0.15(+0.31%)
Nov 28, 2012	47.58	48.35	47.37	48.30	2,913,696	+0.39(+0.82%)
Nov 27, 2012	48.15	48.36	47.56	47.90	4,544,002	-0.88(-1.81%)
Nov 26, 2012	48.62	48.91	48.48	48.79	2,658,204	-0.25(-0.51%)
Nov 23, 2012	48.78	49.04	48.64	49.04	1,061,627	+0.55(+1.13%)
Nov 21, 2012	48.85	48.91	48.22	48.49	1,725,250	-0.14(-0.29%)
Nov 20, 2012	48.27	48.80	47.98	48.63	3,578,293	+0.28(+0.58%)
Nov 19, 2012	46.77	48.35	46.67	48.35	5,556,562	+2.03(+4.38%)
Nov 16, 2012	45.58	46.65	45.58	46.32	6,256,757	+0.77(+1.70%)
Nov 15, 2012	46.31	46.40	45.28	45.54	8,590,505	-1.14(-2.44%)
Nov 14, 2012	47.83	47.90	46.55	46.68	3,848,335	-0.97(-2.04%)
Nov 13, 2012	47.82	48.30	47.42	47.66	3,452,895	-0.42(-0.88%)
Nov 12, 2012	48.62	48.64	47.84	48.08	2,708,557	-0.46(-0.94%)
Nov 09, 2012	48.26	49.10	48.07	48.54	3,589,459	+0.07(+0.14%)
Nov 08, 2012	49.40	49.76	47.85	48.47	7,236,633	-0.94(-1.90%)
Nov 07, 2012	50.20	50.20	48.98	49.41	5,926,256	-1.33(-2.62%)
Nov 06, 2012	50.42	51.06	50.32	50.74	3,472,269	+0.32(+0.64%)
Nov 05, 2012	50.83	51.01	50.10	50.42	3,082,003	-0.60(-1.17%)
Nov 02, 2012	51.10	51.37	50.75	51.01	5,639,479	+0.00(+0.00%)
Nov 01, 2012	50.14	51.02	49.98	51.01	5,306,264	+1.02(+2.04%)
Oct 31, 2012	50.13	50.13	49.42	49.99	3,710,096	+0.14(+0.28%)
Oct 26, 2012	49.15	49.85	49.85	49.85	3,573,066	+0.02(+0.05%)
Oct 25, 2012	50.09	50.24	49.60	49.83	3,668,582	+0.25(+0.50%)
Oct 24, 2012	50.02	50.18	49.49	49.58	4,360,327	-0.29(-0.58%)
Oct 23, 2012	49.31	50.13	49.05	49.87	7,129,388	-0.61(-1.20%)
Oct 19, 2012	49.10	50.59	48.95	50.47	14,172,870	+2.87(+6.02%)
Oct 18, 2012	48.01	48.08	47.47	47.61	6,351,690	-0.61(-1.26%)
Oct 17, 2012	48.56	48.64	47.87	48.21	4,189,291	+0.02(+0.03%)
Oct 16, 2012	48.21	48.60	47.89	48.20	4,299,147	+0.34(+0.71%)
Oct 15, 2012	47.16	48.11	47.15	47.86	9,025,636	-0.51(-1.05%)
Oct 12, 2012	48.77	49.11	47.99	48.36	5,318,397	-0.56(-1.15%)
Oct 11, 2012	48.85	49.18	48.42	48.93	3,234,340	+0.55(+1.13%)
Oct 10, 2012	48.84	48.84	48.24	48.38	3,090,096	-0.36(-0.73%)
Oct 09, 2012	48.93	49.15	48.49	48.74	3,415,533	-0.32(-0.66%)
Oct 08, 2012	48.83	49.10	48.60	49.06	2,358,460	+0.04(+0.08%)
Oct 05, 2012	49.89	49.89	48.80	49.02	3,931,571	-0.44(-0.89%)
Oct 04, 2012	49.01	49.55	48.75	49.46	5,077,332	+0.75(+1.54%)
Oct 03, 2012	48.51	48.80	48.10	48.71	3,575,407	+0.27(+0.55%)
Oct 02, 2012	48.41	48.60	48.02	48.45	3,755,983	+0.21(+0.43%)
Oct 01, 2012	47.77	48.80	47.77	48.24	4,751,308	+0.87(+1.84%)
Sep 28, 2012	47.05	47.53	46.68	47.37	5,952,571	+0.04(+0.09%)
Sep 27, 2012	46.34	47.44	46.30	47.33	7,051,427	+1.40(+3.04%)
Sep 26, 2012	46.47	46.49	45.81	45.93	4,795,763	-0.52(-1.11%)
Sep 25, 2012	47.82	48.03	46.42	46.44	7,280,908	-1.20(-2.53%)
Sep 24, 2012	47.21	48.22	47.04	47.65	4,752,695	+0.07(+0.16%)
Sep 21, 2012	48.63	48.64	47.55	47.57	6,459,938	-0.66(-1.36%)
Sep 20, 2012	47.97	48.34	47.82	48.23	4,249,711	+0.07(+0.14%)
Sep 19, 2012	48.06	48.33	47.87	48.16	5,335,479	+0.07(+0.16%)
Sep 18, 2012	48.61	48.61	47.77	48.09	4,602,898	-0.73(-1.50%)
Sep 17, 2012	49.17	49.26	48.70	48.82	4,921,270	-0.51(-1.03%)
Sep 14, 2012	48.93	49.64	48.78	49.33	6,921,657	+0.32(+0.66%)
Sep 13, 2012	48.03	49.34	47.62	49.00	6,313,746	+0.88(+1.83%)
Sep 12, 2012	47.17	48.27	47.17	48.12	9,207,915	+1.20(+2.57%)
Sep 11, 2012	47.33	47.33	46.53	46.92	9,336,239	-0.47(-1.00%)
Sep 10, 2012	47.82	48.16	47.33	47.39	5,345,960	-0.31(-0.64%)
Sep 07, 2012	47.61	47.85	46.92	47.70	5,770,850	+0.21(+0.44%)
Sep 06, 2012	47.15	47.61	46.89	47.49	12,065,810	+0.82(+1.76%)
Sep 05, 2012	46.37	46.69	46.03	46.67	42,792,440	-0.27(-0.57%)
Sep 04, 2012	46.94	47.22	46.64	46.94	3,331,650	-0.03(-0.07%)
Aug 31, 2012	46.83	47.34	46.52	46.97	4,642,590	+0.42(+0.91%)
Aug 30, 2012	46.64	46.80	46.21	46.54	2,985,242	-0.37(-0.80%)
Aug 29, 2012	47.18	47.30	46.80	46.92	2,724,390	-0.30(-0.63%)
Aug 27, 2012	47.29	47.41	46.79	47.22	2,492,717	-0.03(-0.07%)
Aug 24, 2012	46.10	47.42	46.10	47.25	5,330,208	+1.03(+2.23%)
Aug 23, 2012	46.34	46.61	46.10	46.22	3,008,630	-0.21(-0.45%)
Aug 22, 2012	46.74	47.00	46.26	46.43	3,735,797	-0.49(-1.04%)
Aug 21, 2012	46.99	47.71	46.80	46.92	4,282,802	-0.02(-0.04%)
Aug 20, 2012	46.93	47.26	46.69	46.94	2,939,602	-0.25(-0.53%)
Aug 17, 2012	47.01	47.22	46.50	47.18	3,017,764	+0.47(+1.00%)
Aug 16, 2012	45.81	47.03	45.77	46.72	4,569,079	+0.99(+2.16%)
Aug 15, 2012	45.80	45.98	45.52	45.73	3,519,964	-0.07(-0.16%)
Aug 14, 2012	46.44	46.69	45.66	45.80	3,789,457	-0.38(-0.83%)
Aug 13, 2012	46.74	46.76	46.02	46.19	3,127,390	-0.42(-0.91%)
Aug 10, 2012	46.72	46.87	46.11	46.61	3,876,299	-0.37(-0.80%)
Aug 09, 2012	46.94	47.13	46.47	46.98	2,936,608	-0.01(-0.02%)
Aug 08, 2012	46.64	47.07	46.27	46.99	4,210,964	+0.02(+0.05%)
Aug 07, 2012	47.23	47.65	46.86	46.97	4,328,105	-0.09(-0.19%)
Aug 06, 2012	47.85	47.96	47.03	47.06	3,383,570	-0.74(-1.55%)
Aug 03, 2012	46.59	48.10	46.56	47.80	5,567,883	+2.00(+4.37%)
Aug 02, 2012	45.60	46.15	44.98	45.80	4,441,370	-0.39(-0.84%)
Aug 01, 2012	47.08	47.17	46.15	46.19	3,644,468	-0.71(-1.50%)
Jul 31, 2012	47.18	47.19	46.47	46.89	2,914,910	-0.34(-0.72%)
Jul 30, 2012	47.73	47.78	46.96	47.23	3,153,802	-0.58(-1.22%)
Jul 27, 2012	47.16	48.13	46.65	47.81	4,057,617	+1.03(+2.20%)
Jul 26, 2012	46.30	46.90	46.05	46.79	4,265,497	+1.24(+2.72%)
Jul 25, 2012	45.93	46.25	45.16	45.55	4,258,027	-0.11(-0.24%)
Jul 24, 2012	45.96	46.45	45.29	45.66	4,308,889	-0.25(-0.54%)
Jul 23, 2012	45.57	46.10	44.96	45.91	4,272,532	-0.48(-1.04%)
Jul 20, 2012	46.59	47.08	46.01	46.39	4,988,165	-0.41(-0.87%)
Jul 19, 2012	46.24	48.72	46.16	46.79	13,602,191	+1.23(+2.70%)
Jul 18, 2012	46.17	46.25	45.18	45.57	5,055,622	-0.78(-1.68%)
Jul 17, 2012	46.20	46.48	45.37	46.35	3,243,324	+0.61(+1.34%)
Jul 16, 2012	44.86	46.32	44.86	45.73	5,624,555	+0.56(+1.23%)
Jul 13, 2012	44.39	45.31	44.24	45.18	2,773,313	+0.88(+1.99%)
Jul 12, 2012	44.44	44.57	43.90	44.30	2,958,969	-0.56(-1.26%)
Jul 11, 2012	44.49	45.15	44.19	44.86	3,675,429	+0.41(+0.91%)
Jul 10, 2012	44.66	45.52	44.25	44.45	2,530,881	-0.56(-1.25%)
Jul 09, 2012	44.74	45.06	44.38	45.02	2,028,291	+0.17(+0.39%)
Jul 06, 2012	44.71	44.97	44.59	44.84	2,257,558	-0.42(-0.94%)
Jul 05, 2012	45.44	45.64	44.89	45.27	2,253,396	-0.47(-1.03%)
Jul 03, 2012	45.32	45.94	45.27	45.74	1,588,879	+0.29(+0.64%)
Jul 02, 2012	45.55	45.57	44.68	45.45	3,031,217	+0.07(+0.16%)
Jun 29, 2012	45.48	45.58	44.83	45.37	4,492,260	+1.00(+2.24%)
Jun 28, 2012	43.68	44.41	43.39	44.38	3,473,772	+0.24(+0.55%)
Jun 27, 2012	44.13	44.34	43.63	44.14	3,810,120	+0.02(+0.06%)
Jun 26, 2012	43.42	44.37	43.30	44.11	4,094,889	+0.79(+1.82%)
Jun 25, 2012	42.95	43.71	42.87	43.32	3,764,273	-0.61(-1.40%)
Jun 22, 2012	44.35	44.50	43.79	43.94	9,314,138	-0.08(-0.19%)
Jun 21, 2012	45.53	45.60	43.94	44.02	5,158,335	-1.16(-2.57%)
Jun 20, 2012	45.79	45.99	44.86	45.18	5,477,963	-0.51(-1.13%)
Jun 19, 2012	45.18	45.90	45.15	45.70	4,995,618	+0.78(+1.74%)
Jun 18, 2012	44.49	45.12	44.27	44.92	4,164,607	+0.25(+0.56%)
Jun 15, 2012	44.43	44.83	44.07	44.67	11,369,868	+0.66(+1.51%)
Jun 14, 2012	43.43	44.30	43.13	44.00	5,294,486	+0.78(+1.81%)
Jun 13, 2012	43.78	44.05	42.96	43.22	6,610,729	-0.84(-1.90%)
Jun 12, 2012	43.31	44.27	42.72	44.06	5,548,291	+1.08(+2.51%)
Jun 11, 2012	44.20	44.25	42.94	42.98	5,321,881	-0.67(-1.54%)
Jun 08, 2012	42.20	43.67	42.15	43.66	5,063,368	+1.18(+2.78%)
Jun 07, 2012	42.73	43.12	42.19	42.48	6,242,860	+0.46(+1.11%)
Jun 06, 2012	42.19	42.50	41.80	42.01	6,515,689	+0.28(+0.68%)
Jun 05, 2012	40.34	41.78	40.29	41.73	6,890,619	+1.32(+3.27%)
Jun 04, 2012	40.29	40.89	39.84	40.41	6,081,366	+0.23(+0.58%)