Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	46.91	47.11	46.37	46.50	4,138,634	-0.53(-1.13%)
Nov 29, 2012	47.21	47.27	46.54	47.04	2,899,757	+0.15(+0.31%)
Nov 28, 2012	46.20	46.94	46.00	46.89	3,000,896	+0.38(+0.82%)
Nov 27, 2012	46.76	46.96	46.18	46.51	4,679,993	-0.86(-1.81%)
Nov 26, 2012	47.21	47.49	47.07	47.37	2,737,757	-0.24(-0.51%)
Nov 23, 2012	47.36	47.61	47.23	47.61	1,093,399	+0.53(+1.13%)
Nov 21, 2012	47.43	47.49	46.82	47.08	1,776,883	-0.14(-0.29%)
Nov 20, 2012	46.87	47.38	46.59	47.22	3,685,382	+0.27(+0.58%)
Nov 19, 2012	45.41	46.94	45.32	46.94	5,722,857	+1.97(+4.38%)
Nov 16, 2012	44.25	45.29	44.25	44.97	6,444,007	+0.75(+1.70%)
Nov 15, 2012	44.96	45.05	43.96	44.22	8,847,598	-1.11(-2.44%)
Nov 14, 2012	46.44	46.51	45.20	45.33	3,963,507	-0.94(-2.04%)
Nov 13, 2012	46.43	46.90	46.04	46.27	3,556,232	-0.41(-0.88%)
Nov 12, 2012	47.21	47.22	46.45	46.68	2,789,618	-0.44(-0.94%)
Nov 09, 2012	46.86	47.68	46.67	47.13	3,696,883	+0.06(+0.14%)
Nov 08, 2012	47.97	48.31	46.46	47.06	7,453,208	-0.91(-1.90%)
Nov 07, 2012	48.74	48.74	47.55	47.97	6,103,615	-1.29(-2.62%)
Nov 06, 2012	48.95	49.57	48.86	49.27	3,576,185	+0.31(+0.64%)
Nov 05, 2012	49.35	49.52	48.64	48.95	3,174,240	-0.58(-1.17%)
Nov 02, 2012	49.61	49.88	49.27	49.53	5,808,256	+0.00(+0.00%)
Nov 01, 2012	48.69	49.54	48.52	49.53	5,465,068	+0.99(+2.04%)
Oct 31, 2012	48.67	48.67	47.98	48.54	3,821,130	+0.14(+0.28%)
Oct 26, 2012	47.73	48.40	48.40	48.40	3,679,999	+0.02(+0.05%)
Oct 25, 2012	48.64	48.78	48.16	48.38	3,778,374	+0.24(+0.50%)
Oct 24, 2012	48.56	48.72	48.06	48.14	4,490,822	-0.28(-0.58%)
Oct 23, 2012	47.88	48.67	47.63	48.42	7,342,754	-0.59(-1.20%)
Oct 19, 2012	47.68	49.12	47.53	49.01	14,597,030	+2.78(+6.02%)
Oct 18, 2012	46.61	46.68	46.09	46.22	6,541,781	-0.59(-1.26%)
Oct 17, 2012	47.15	47.22	46.48	46.81	4,314,667	+0.02(+0.03%)
Oct 16, 2012	46.81	47.19	46.50	46.80	4,427,810	+0.33(+0.71%)
Oct 15, 2012	45.79	46.71	45.78	46.47	9,295,752	-0.49(-1.05%)
Oct 12, 2012	47.35	47.68	46.60	46.96	5,477,564	-0.55(-1.15%)
Oct 11, 2012	47.43	47.75	47.02	47.51	3,331,136	+0.53(+1.13%)
Oct 10, 2012	47.42	47.42	46.84	46.97	3,182,575	-0.35(-0.73%)
Oct 09, 2012	47.51	47.72	47.08	47.32	3,517,752	-0.31(-0.66%)
Oct 08, 2012	47.41	47.68	47.19	47.64	2,429,044	+0.04(+0.08%)
Oct 05, 2012	48.44	48.44	47.39	47.60	4,049,234	-0.43(-0.89%)
Oct 04, 2012	47.59	48.11	47.34	48.02	5,229,285	+0.73(+1.54%)
Oct 03, 2012	47.10	47.38	46.70	47.30	3,682,410	+0.26(+0.55%)
Oct 02, 2012	47.00	47.19	46.63	47.04	3,868,391	+0.20(+0.43%)
Oct 01, 2012	46.38	47.38	46.38	46.84	4,893,503	+0.85(+1.84%)
Sep 28, 2012	45.68	46.15	45.32	45.99	6,130,718	+0.04(+0.09%)
Sep 27, 2012	44.99	46.06	44.96	45.95	7,262,460	+1.36(+3.04%)
Sep 26, 2012	45.12	45.14	44.48	44.59	4,939,289	-0.50(-1.11%)
Sep 25, 2012	46.43	46.64	45.07	45.10	7,498,808	-1.17(-2.53%)
Sep 24, 2012	45.84	46.82	45.68	46.26	4,894,932	+0.07(+0.16%)
Sep 21, 2012	47.22	47.22	46.17	46.19	6,653,269	-0.64(-1.36%)
Sep 20, 2012	46.57	46.93	46.43	46.83	4,376,895	+0.06(+0.14%)
Sep 19, 2012	46.66	46.93	46.48	46.77	5,495,158	+0.07(+0.16%)
Sep 18, 2012	47.20	47.20	46.39	46.69	4,740,652	-0.71(-1.50%)
Sep 17, 2012	47.74	47.83	47.28	47.40	5,068,552	-0.49(-1.03%)
Sep 14, 2012	47.51	48.19	47.36	47.89	7,128,806	+0.31(+0.66%)
Sep 13, 2012	46.64	47.91	46.24	47.58	6,502,702	+0.86(+1.83%)
Sep 12, 2012	45.80	46.87	45.80	46.72	9,483,486	+1.17(+2.57%)
Sep 11, 2012	45.96	45.96	45.18	45.55	9,615,651	-0.46(-1.00%)
Sep 10, 2012	46.43	46.76	45.95	46.01	5,505,952	-0.30(-0.64%)
Sep 07, 2012	46.22	46.46	45.55	46.31	5,943,558	+0.20(+0.44%)
Sep 06, 2012	45.78	46.22	45.52	46.11	12,426,911	+0.80(+1.76%)
Sep 05, 2012	45.02	45.34	44.69	45.31	44,073,116	-0.26(-0.57%)
Sep 04, 2012	45.58	45.85	45.29	45.57	3,431,358	-0.03(-0.07%)
Aug 31, 2012	45.47	45.97	45.17	45.60	4,781,531	+0.41(+0.91%)
Aug 30, 2012	45.28	45.44	44.87	45.19	3,074,584	-0.36(-0.80%)
Aug 29, 2012	45.81	45.93	45.44	45.55	2,805,924	-0.29(-0.63%)
Aug 27, 2012	45.92	46.03	45.43	45.85	2,567,318	-0.03(-0.07%)
Aug 24, 2012	44.76	46.04	44.76	45.88	5,489,728	+1.00(+2.23%)
Aug 23, 2012	44.99	45.26	44.76	44.88	3,098,672	-0.20(-0.45%)
Aug 22, 2012	45.39	45.64	44.92	45.08	3,847,601	-0.48(-1.04%)
Aug 21, 2012	45.63	46.32	45.44	45.55	4,410,976	-0.02(-0.04%)
Aug 20, 2012	45.56	45.89	45.34	45.57	3,027,577	-0.24(-0.53%)
Aug 17, 2012	45.64	45.85	45.15	45.81	3,108,079	+0.45(+1.00%)
Aug 16, 2012	44.48	45.66	44.44	45.36	4,705,820	+0.96(+2.16%)
Aug 15, 2012	44.47	44.64	44.20	44.40	3,625,308	-0.07(-0.16%)
Aug 14, 2012	45.10	45.33	44.34	44.47	3,902,867	-0.37(-0.83%)
Aug 13, 2012	45.38	45.40	44.68	44.85	3,220,985	-0.41(-0.91%)
Aug 10, 2012	45.36	45.51	44.77	45.26	3,992,308	-0.36(-0.80%)
Aug 09, 2012	45.57	45.76	45.12	45.62	3,024,494	-0.01(-0.02%)
Aug 08, 2012	45.29	45.70	44.93	45.63	4,336,988	+0.02(+0.05%)
Aug 07, 2012	45.86	46.26	45.50	45.60	4,457,635	-0.09(-0.19%)
Aug 06, 2012	46.46	46.57	45.66	45.69	3,484,833	-0.72(-1.55%)
Aug 03, 2012	45.24	46.70	45.21	46.41	5,734,518	+1.94(+4.37%)
Aug 02, 2012	44.27	44.81	43.67	44.47	4,574,291	-0.38(-0.84%)
Aug 01, 2012	45.71	45.80	44.81	44.85	3,753,539	-0.69(-1.50%)
Jul 31, 2012	45.81	45.82	45.12	45.53	3,002,147	-0.33(-0.72%)
Jul 30, 2012	46.34	46.39	45.60	45.86	3,248,188	-0.56(-1.22%)
Jul 27, 2012	45.79	46.73	45.30	46.43	4,179,053	+1.00(+2.20%)
Jul 26, 2012	44.95	45.54	44.71	45.43	4,393,154	+1.20(+2.72%)
Jul 25, 2012	44.60	44.90	43.85	44.23	4,385,460	-0.10(-0.24%)
Jul 24, 2012	44.63	45.10	43.98	44.33	4,437,845	-0.24(-0.54%)
Jul 23, 2012	44.24	44.77	43.65	44.57	4,400,400	-0.47(-1.04%)
Jul 20, 2012	45.24	45.71	44.68	45.04	5,137,450	-0.39(-0.87%)
Jul 19, 2012	44.89	47.30	44.82	45.43	14,009,275	+1.19(+2.70%)
Jul 18, 2012	44.83	44.90	43.86	44.24	5,206,925	-0.76(-1.68%)
Jul 17, 2012	44.85	45.13	44.05	45.00	3,340,389	+0.60(+1.34%)
Jul 16, 2012	43.56	44.97	43.56	44.40	5,792,885	+0.54(+1.23%)
Jul 13, 2012	43.10	43.99	42.95	43.86	2,856,312	+0.85(+1.99%)
Jul 12, 2012	43.15	43.27	42.62	43.01	3,047,524	-0.55(-1.26%)
Jul 11, 2012	43.20	43.83	42.90	43.56	3,785,426	+0.39(+0.92%)
Jul 10, 2012	43.36	44.20	42.96	43.16	2,606,624	-0.55(-1.25%)
Jul 09, 2012	43.44	43.75	43.09	43.71	2,088,993	+0.17(+0.39%)
Jul 06, 2012	43.41	43.66	43.29	43.54	2,325,121	-0.41(-0.94%)
Jul 05, 2012	44.12	44.31	43.59	43.95	2,320,835	-0.46(-1.03%)
Jul 03, 2012	44.00	44.60	43.96	44.41	1,636,431	+0.28(+0.64%)
Jul 02, 2012	44.23	44.25	43.38	44.13	3,121,935	+0.07(+0.16%)
Jun 29, 2012	44.16	44.26	43.52	44.06	4,626,704	+0.97(+2.24%)
Jun 28, 2012	42.41	43.12	42.13	43.09	3,577,735	+0.23(+0.55%)
Jun 27, 2012	42.85	43.05	42.36	42.85	3,924,148	+0.02(+0.06%)
Jun 26, 2012	42.15	43.08	42.04	42.83	4,217,440	+0.77(+1.82%)
Jun 25, 2012	41.70	42.44	41.62	42.07	3,876,930	-0.60(-1.40%)
Jun 22, 2012	43.06	43.21	42.52	42.66	9,592,890	-0.08(-0.19%)
Jun 21, 2012	44.21	44.27	42.66	42.74	5,312,712	-1.13(-2.57%)
Jun 20, 2012	44.46	44.65	43.56	43.87	5,641,906	-0.50(-1.13%)
Jun 19, 2012	43.86	44.56	43.84	44.37	5,145,126	+0.76(+1.74%)
Jun 18, 2012	43.20	43.81	42.98	43.61	4,289,244	+0.24(+0.56%)
Jun 15, 2012	43.14	43.53	42.79	43.37	11,710,143	+0.64(+1.51%)
Jun 14, 2012	42.17	43.01	41.88	42.73	5,452,938	+0.76(+1.81%)
Jun 13, 2012	42.51	42.77	41.71	41.97	6,808,574	-0.81(-1.90%)
Jun 12, 2012	42.05	42.98	41.48	42.78	5,714,339	+1.05(+2.51%)
Jun 11, 2012	42.92	42.97	41.69	41.73	5,481,153	-0.65(-1.54%)
Jun 08, 2012	40.98	42.40	40.92	42.39	5,214,903	+1.14(+2.78%)
Jun 07, 2012	41.49	41.87	40.96	41.24	6,429,695	+0.45(+1.11%)
Jun 06, 2012	40.96	41.27	40.59	40.79	6,710,689	+0.27(+0.68%)
Jun 05, 2012	39.17	40.57	39.12	40.52	7,096,839	+1.28(+3.27%)
Jun 04, 2012	39.12	39.70	38.68	39.24	6,263,368	+0.23(+0.58%)
Jun 01, 2012	40.40	40.45	38.71	39.01	8,771,306	-2.39(-5.78%)
May 31, 2012	41.04	41.76	40.42	41.40	4,634,260	+0.31(+0.77%)
May 30, 2012	41.45	41.45	40.66	41.09	4,949,509	-0.73(-1.73%)
May 29, 2012	41.47	41.91	41.04	41.82	3,620,238	+0.60(+1.47%)
May 25, 2012	41.50	41.85	41.07	41.21	3,501,567	-0.48(-1.14%)
May 24, 2012	41.09	41.69	40.88	41.69	5,997,667	+1.11(+2.74%)
May 23, 2012	40.04	40.67	39.50	40.57	5,802,654	+0.04(+0.10%)
May 22, 2012	40.35	41.49	40.21	40.53	5,628,918	+0.33(+0.82%)
May 21, 2012	39.61	40.40	39.38	40.20	5,383,476	+0.60(+1.53%)
May 18, 2012	40.24	40.35	39.41	39.60	6,449,674	-0.54(-1.35%)
May 17, 2012	40.42	40.86	40.07	40.14	6,627,168	-0.40(-0.99%)
May 16, 2012	41.57	41.92	40.53	40.54	8,179,444	-0.75(-1.82%)
May 15, 2012	41.81	42.26	41.19	41.29	8,721,257	-0.83(-1.97%)
May 14, 2012	43.20	43.38	42.12	42.12	5,223,724	-1.66(-3.79%)
May 11, 2012	43.28	44.07	43.15	43.78	5,544,361	+0.05(+0.11%)
May 10, 2012	43.56	44.24	43.55	43.73	5,653,364	+0.63(+1.46%)
May 09, 2012	43.13	43.42	42.45	43.10	6,750,858	-0.43(-1.00%)
May 08, 2012	43.98	44.31	42.90	43.54	6,949,590	-0.47(-1.06%)
May 07, 2012	43.55	44.33	43.55	44.00	3,797,906	+0.10(+0.24%)
May 04, 2012	44.21	44.46	43.34	43.90	5,885,277	-0.84(-1.87%)
May 03, 2012	45.33	45.37	44.58	44.74	4,219,950	-0.42(-0.93%)
May 02, 2012	44.97	45.34	44.46	45.16	4,698,961	+0.05(+0.11%)
May 01, 2012	44.51	45.82	44.51	45.11	3,896,020	+0.43(+0.97%)
Apr 30, 2012	44.97	45.17	44.37	44.67	3,127,325	-0.47(-1.03%)
Apr 27, 2012	44.37	45.32	44.33	45.14	5,353,548	+0.98(+2.22%)
Apr 26, 2012	44.12	44.67	43.72	44.16	5,449,657	-0.06(-0.15%)
Apr 25, 2012	44.15	44.36	43.59	44.22	5,425,104	+0.45(+1.03%)
Apr 24, 2012	43.61	44.44	43.51	43.77	7,125,039	+0.23(+0.52%)
Apr 23, 2012	43.30	43.67	42.95	43.55	6,565,537	+0.19(+0.43%)
Apr 20, 2012	44.11	44.28	43.34	43.36	8,504,213	-0.06(-0.15%)
Apr 19, 2012	43.63	43.84	43.07	43.43	5,728,124	-0.27(-0.61%)
Apr 18, 2012	43.22	44.27	42.98	43.69	4,579,066	+0.19(+0.44%)
Apr 17, 2012	43.26	43.76	42.85	43.50	4,840,666	+0.60(+1.39%)
Apr 16, 2012	43.37	43.75	42.56	42.90	5,565,518	-0.15(-0.36%)
Apr 13, 2012	43.91	43.92	42.99	43.05	4,314,596	-0.95(-2.16%)
Apr 12, 2012	43.26	44.07	43.04	44.00	4,159,137	+0.74(+1.71%)
Apr 11, 2012	42.88	43.41	42.76	43.26	6,891,959	+0.84(+1.97%)
Apr 10, 2012	43.54	43.82	42.28	42.43	8,398,975	-1.25(-2.86%)
Apr 09, 2012	44.08	44.11	43.44	43.67	5,610,511	-1.14(-2.53%)
Apr 05, 2012	44.38	45.27	44.34	44.81	5,445,948	+0.21(+0.47%)
Apr 04, 2012	44.65	45.17	44.29	44.60	5,985,149	-0.76(-1.69%)
Apr 03, 2012	45.37	45.53	44.91	45.37	4,372,308	-0.02(-0.04%)
Apr 02, 2012	45.00	45.86	44.66	45.38	6,017,574	+0.50(+1.11%)
Mar 30, 2012	45.71	45.82	44.70	44.88	9,106,062	-0.56(-1.22%)
Mar 29, 2012	45.34	45.68	44.94	45.44	5,638,629	-0.44(-0.97%)
Mar 28, 2012	45.89	46.14	45.10	45.88	5,980,619	+0.08(+0.18%)
Mar 27, 2012	46.15	46.29	45.67	45.80	8,421,699	-0.22(-0.47%)
Mar 26, 2012	45.27	46.05	44.87	46.02	9,167,304	+1.14(+2.53%)
Mar 23, 2012	43.84	44.98	43.83	44.88	7,403,392	+1.06(+2.43%)
Mar 22, 2012	44.13	44.48	43.54	43.82	6,400,695	-0.77(-1.73%)
Mar 21, 2012	44.91	45.18	44.39	44.59	6,727,240	+0.20(+0.45%)
Mar 20, 2012	44.16	44.57	43.77	44.39	7,931,665	+0.02(+0.05%)
Mar 19, 2012	44.24	45.24	43.96	44.37	9,485,853	+0.48(+1.10%)
Mar 16, 2012	43.60	44.29	43.47	43.88	10,643,210	+0.70(+1.62%)
Mar 15, 2012	41.77	43.64	41.77	43.18	28,752,576	+1.05(+2.48%)
Mar 14, 2012	40.95	42.68	40.83	42.14	11,581,245	+1.11(+2.71%)
Mar 13, 2012	39.76	41.14	39.74	41.03	5,776,442	+1.59(+4.02%)
Mar 12, 2012	40.10	40.12	39.19	39.44	4,093,046	-0.68(-1.69%)
Mar 09, 2012	39.92	40.57	39.62	40.12	5,281,324	+0.31(+0.79%)
Mar 08, 2012	39.48	39.86	39.02	39.80	3,689,032	+0.68(+1.73%)
Mar 07, 2012	38.84	39.33	38.73	39.13	4,843,451	+0.26(+0.66%)
Mar 06, 2012	39.29	39.46	38.80	38.87	4,176,529	-0.89(-2.25%)
Mar 05, 2012	40.15	40.20	39.51	39.76	4,054,785	-0.41(-1.02%)
Mar 02, 2012	40.52	40.61	39.99	40.17	4,745,064	-0.28(-0.70%)
Mar 01, 2012	40.67	40.95	40.22	40.45	7,926,151	-0.29(-0.71%)
Feb 29, 2012	40.53	41.32	40.43	40.74	35,860,128	+0.19(+0.46%)
Feb 28, 2012	40.16	40.76	40.07	40.56	8,144,678	+0.51(+1.27%)
Feb 27, 2012	39.50	40.24	39.34	40.05	5,661,415	+0.36(+0.91%)
Feb 24, 2012	39.69	39.86	39.50	39.69	5,714,609	-0.01(-0.02%)
Feb 23, 2012	39.24	39.86	38.90	39.70	8,528,088	+0.85(+2.18%)
Feb 22, 2012	39.02	39.38	38.73	38.85	4,508,418	-0.33(-0.84%)
Feb 21, 2012	39.46	39.46	38.92	39.18	6,465,512	-0.14(-0.35%)
Feb 17, 2012	39.72	39.93	39.29	39.32	5,460,672	-0.37(-0.93%)
Feb 16, 2012	39.46	39.90	39.18	39.69	7,279,374	+0.09(+0.22%)
Feb 15, 2012	39.62	40.28	39.46	39.60	11,607,562	+0.97(+2.50%)
Feb 14, 2012	38.79	38.79	38.24	38.63	4,162,600	-0.41(-1.05%)
Feb 13, 2012	39.15	39.45	38.65	39.04	5,476,035	+0.17(+0.43%)
Feb 10, 2012	39.06	39.17	38.65	38.88	4,238,055	-0.66(-1.67%)
Feb 09, 2012	39.04	39.66	38.60	39.54	6,716,494	+0.58(+1.49%)
Feb 08, 2012	37.99	39.05	37.99	38.96	8,806,505	+0.92(+2.41%)
Feb 07, 2012	38.47	38.62	37.92	38.04	9,103,038	-0.49(-1.27%)
Feb 06, 2012	39.30	39.36	38.39	38.53	6,571,098	-1.13(-2.84%)
Feb 03, 2012	38.40	40.16	38.40	39.66	10,125,498	+1.86(+4.92%)
Feb 02, 2012	37.68	38.26	37.43	37.80	5,520,418	+0.27(+0.73%)
Feb 01, 2012	37.02	37.84	37.01	37.52	7,518,649	+0.72(+1.97%)
Jan 31, 2012	36.27	37.03	36.12	36.80	9,546,978	+0.76(+2.12%)
Jan 30, 2012	36.49	36.51	35.63	36.04	8,169,452	-1.01(-2.71%)
Jan 27, 2012	36.33	37.17	36.28	37.04	5,819,500	+0.35(+0.96%)
Jan 26, 2012	36.80	37.27	36.20	36.69	9,044,935	+0.00(+0.00%)
Jan 25, 2012	36.10	36.80	35.91	36.69	7,602,585	+0.46(+1.27%)
Jan 24, 2012	36.71	36.78	36.04	36.23	8,939,050	-0.84(-2.28%)
Jan 23, 2012	36.93	37.16	36.63	37.07	6,834,964	+0.05(+0.13%)
Jan 20, 2012	36.32	37.24	36.00	37.02	21,283,344	-2.20(-5.62%)
Jan 19, 2012	39.73	39.92	39.04	39.23	8,446,542	-0.28(-0.71%)
Jan 18, 2012	39.16	39.77	38.91	39.51	5,569,304	+0.26(+0.66%)
Jan 17, 2012	39.57	39.90	39.17	39.25	6,666,209	-0.07(-0.18%)
Jan 13, 2012	38.46	39.39	38.16	39.33	6,269,742	+0.39(+1.01%)
Jan 12, 2012	38.67	39.00	38.13	38.93	7,468,626	+0.55(+1.45%)
Jan 11, 2012	38.17	38.75	37.89	38.38	5,059,598	+0.02(+0.06%)
Jan 10, 2012	37.74	38.61	37.42	38.35	10,391,022	+1.15(+3.09%)
Jan 09, 2012	36.45	37.27	36.34	37.20	6,937,838	+0.88(+2.41%)
Jan 06, 2012	36.44	36.92	36.14	36.33	4,159,018	-0.02(-0.04%)
Jan 05, 2012	35.55	37.18	35.43	36.34	8,313,817	+0.55(+1.53%)
Jan 04, 2012	34.99	36.00	34.68	35.79	7,860,227	+1.78(+5.23%)
Dec 30, 2011	34.30	34.30	34.02	34.02	3,475,714	-0.28(-0.82%)
Dec 29, 2011	33.77	34.33	33.64	34.30	5,013,610	+0.74(+2.21%)
Dec 28, 2011	34.10	34.31	33.53	33.56	3,227,854	-0.62(-1.81%)
Dec 27, 2011	34.41	34.79	34.17	34.18	2,347,046	-0.49(-1.42%)
Dec 23, 2011	34.59	34.69	34.15	34.67	3,230,682	+0.93(+2.77%)
Dec 21, 2011	33.49	33.77	33.20	33.73	10,153,298	+0.15(+0.46%)
Dec 20, 2011	34.19	34.75	33.57	33.58	10,424,721	+0.15(+0.46%)
Dec 19, 2011	35.00	35.04	33.32	33.43	7,060,987	-1.47(-4.22%)
Dec 16, 2011	34.82	35.28	34.70	34.90	7,318,397	+0.27(+0.79%)
Dec 15, 2011	36.15	36.30	34.44	34.63	11,414,177	-1.03(-2.89%)
Dec 14, 2011	35.68	36.14	35.50	35.66	5,685,561	-0.22(-0.61%)
Dec 13, 2011	36.66	37.00	35.50	35.87	6,169,303	-0.44(-1.22%)
Dec 12, 2011	36.56	36.61	36.04	36.32	3,903,455	-0.74(-2.00%)
Dec 09, 2011	36.42	37.16	36.37	37.06	4,712,564	+1.09(+3.02%)
Dec 08, 2011	36.85	36.92	35.89	35.97	5,439,218	-1.24(-3.33%)
Dec 07, 2011	36.40	37.42	36.06	37.21	3,776,232	+0.47(+1.27%)
Dec 06, 2011	37.48	37.53	36.46	36.74	6,398,428	-0.90(-2.39%)
Dec 05, 2011	37.19	38.01	36.87	37.64	8,550,014	+1.17(+3.22%)
Dec 02, 2011	36.28	37.08	36.22	36.47	7,682,552	+0.47(+1.32%)