Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	46.91	47.12	46.37	46.51	4,138,104	-0.53(-1.13%)
Nov 29, 2012	47.21	47.28	46.54	47.04	2,899,386	+0.15(+0.31%)
Nov 28, 2012	46.20	46.95	46.00	46.90	3,000,512	+0.38(+0.82%)
Nov 27, 2012	46.76	46.96	46.19	46.52	4,679,394	-0.86(-1.81%)
Nov 26, 2012	47.21	47.50	47.08	47.37	2,737,407	-0.24(-0.51%)
Nov 23, 2012	47.37	47.62	47.24	47.62	1,093,259	+0.53(+1.13%)
Nov 21, 2012	47.44	47.50	46.82	47.08	1,776,656	-0.14(-0.29%)
Nov 20, 2012	46.87	47.39	46.59	47.22	3,684,911	+0.27(+0.58%)
Nov 19, 2012	45.42	46.95	45.32	46.95	5,722,124	+1.97(+4.38%)
Nov 16, 2012	44.26	45.30	44.26	44.98	6,443,182	+0.75(+1.70%)
Nov 15, 2012	44.97	45.06	43.97	44.23	8,846,466	-1.11(-2.44%)
Nov 14, 2012	46.45	46.52	45.20	45.33	3,962,999	-0.94(-2.04%)
Nov 13, 2012	46.44	46.91	46.05	46.28	3,555,776	-0.41(-0.88%)
Nov 12, 2012	47.21	47.23	46.45	46.69	2,789,261	-0.44(-0.94%)
Nov 09, 2012	46.87	47.68	46.68	47.13	3,696,410	+0.06(+0.14%)
Nov 08, 2012	47.97	48.32	46.47	47.07	7,452,254	-0.91(-1.90%)
Nov 07, 2012	48.75	48.75	47.56	47.98	6,102,834	-1.29(-2.62%)
Nov 06, 2012	48.96	49.58	48.87	49.27	3,575,728	+0.31(+0.64%)
Nov 05, 2012	49.36	49.53	48.65	48.96	3,173,834	-0.58(-1.17%)
Nov 02, 2012	49.62	49.89	49.28	49.54	5,807,513	+0.00(+0.00%)
Nov 01, 2012	48.69	49.55	48.53	49.54	5,464,368	+0.99(+2.04%)
Oct 31, 2012	48.68	48.68	47.99	48.55	3,820,641	+0.14(+0.28%)
Oct 26, 2012	47.73	48.41	48.41	48.41	3,679,528	+0.02(+0.05%)
Oct 25, 2012	48.64	48.79	48.17	48.38	3,777,890	+0.24(+0.50%)
Oct 24, 2012	48.57	48.72	48.06	48.14	4,490,247	-0.28(-0.58%)
Oct 23, 2012	47.88	48.68	47.63	48.43	7,341,814	-0.59(-1.20%)
Oct 19, 2012	47.68	49.13	47.54	49.01	14,595,163	+2.78(+6.02%)
Oct 18, 2012	46.62	46.69	46.09	46.23	6,540,944	-0.59(-1.26%)
Oct 17, 2012	47.16	47.23	46.49	46.82	4,314,115	+0.02(+0.03%)
Oct 16, 2012	46.82	47.20	46.50	46.80	4,427,244	+0.33(+0.71%)
Oct 15, 2012	45.79	46.71	45.79	46.47	9,294,563	-0.49(-1.05%)
Oct 12, 2012	47.36	47.69	46.60	46.96	5,476,863	-0.55(-1.15%)
Oct 11, 2012	47.44	47.76	47.02	47.51	3,330,710	+0.53(+1.13%)
Oct 10, 2012	47.42	47.42	46.84	46.98	3,182,168	-0.35(-0.73%)
Oct 09, 2012	47.51	47.72	47.09	47.33	3,517,302	-0.31(-0.66%)
Oct 08, 2012	47.42	47.68	47.20	47.64	2,428,733	+0.04(+0.08%)
Oct 05, 2012	48.45	48.45	47.39	47.60	4,048,716	-0.43(-0.89%)
Oct 04, 2012	47.59	48.12	47.34	48.03	5,228,615	+0.73(+1.53%)
Oct 03, 2012	47.11	47.38	46.71	47.30	3,681,939	+0.26(+0.55%)
Oct 02, 2012	47.01	47.20	46.63	47.05	3,867,896	+0.20(+0.43%)
Oct 01, 2012	46.38	47.38	46.38	46.84	4,892,877	+0.85(+1.84%)
Sep 28, 2012	45.69	46.16	45.33	46.00	6,129,933	+0.04(+0.09%)
Sep 27, 2012	45.00	46.07	44.96	45.96	7,261,531	+1.36(+3.04%)
Sep 26, 2012	45.13	45.15	44.49	44.60	4,938,657	-0.50(-1.11%)
Sep 25, 2012	46.44	46.64	45.08	45.10	7,497,849	-1.17(-2.53%)
Sep 24, 2012	45.84	46.83	45.68	46.27	4,894,306	+0.07(+0.16%)
Sep 21, 2012	47.22	47.23	46.17	46.20	6,652,417	-0.64(-1.36%)
Sep 20, 2012	46.58	46.94	46.43	46.84	4,376,335	+0.06(+0.14%)
Sep 19, 2012	46.67	46.93	46.49	46.77	5,494,455	+0.07(+0.16%)
Sep 18, 2012	47.21	47.21	46.39	46.70	4,740,045	-0.71(-1.50%)
Sep 17, 2012	47.75	47.84	47.29	47.41	5,067,903	-0.49(-1.03%)
Sep 14, 2012	47.51	48.20	47.37	47.90	7,127,894	+0.31(+0.66%)
Sep 13, 2012	46.64	47.92	46.25	47.59	6,501,870	+0.86(+1.83%)
Sep 12, 2012	45.80	46.88	45.80	46.73	9,482,272	+1.17(+2.57%)
Sep 11, 2012	45.96	45.96	45.18	45.56	9,614,420	-0.46(-1.00%)
Sep 10, 2012	46.43	46.76	45.96	46.02	5,505,248	-0.30(-0.64%)
Sep 07, 2012	46.23	46.46	45.56	46.32	5,942,798	+0.20(+0.44%)
Sep 06, 2012	45.79	46.23	45.53	46.12	12,425,321	+0.80(+1.76%)
Sep 05, 2012	45.03	45.34	44.70	45.32	44,067,476	-0.26(-0.57%)
Sep 04, 2012	45.59	45.85	45.29	45.58	3,430,919	-0.03(-0.07%)
Aug 31, 2012	45.47	45.97	45.17	45.61	4,780,919	+0.41(+0.91%)
Aug 30, 2012	45.29	45.45	44.88	45.20	3,074,190	-0.36(-0.80%)
Aug 29, 2012	45.82	45.93	45.45	45.56	2,805,565	-0.29(-0.63%)
Aug 27, 2012	45.92	46.04	45.44	45.85	2,566,990	-0.03(-0.07%)
Aug 24, 2012	44.77	46.04	44.77	45.88	5,489,026	+1.00(+2.23%)
Aug 23, 2012	45.00	45.26	44.76	44.88	3,098,275	-0.20(-0.45%)
Aug 22, 2012	45.39	45.64	44.92	45.08	3,847,108	-0.48(-1.04%)
Aug 21, 2012	45.63	46.33	45.45	45.56	4,410,412	-0.02(-0.04%)
Aug 20, 2012	45.57	45.89	45.34	45.58	3,027,189	-0.24(-0.53%)
Aug 17, 2012	45.65	45.85	45.16	45.82	3,107,681	+0.45(+1.00%)
Aug 16, 2012	44.49	45.67	44.45	45.37	4,705,218	+0.96(+2.16%)
Aug 15, 2012	44.48	44.65	44.21	44.41	3,624,844	-0.07(-0.16%)
Aug 14, 2012	45.10	45.33	44.34	44.48	3,902,368	-0.37(-0.83%)
Aug 13, 2012	45.38	45.41	44.69	44.85	3,220,573	-0.41(-0.91%)
Aug 10, 2012	45.37	45.51	44.78	45.26	3,991,797	-0.36(-0.80%)
Aug 09, 2012	45.58	45.76	45.13	45.63	3,024,107	-0.01(-0.02%)
Aug 08, 2012	45.29	45.71	44.93	45.63	4,336,434	+0.02(+0.05%)
Aug 07, 2012	45.87	46.27	45.50	45.61	4,457,064	-0.09(-0.19%)
Aug 06, 2012	46.46	46.58	45.67	45.70	3,484,386	-0.72(-1.55%)
Aug 03, 2012	45.25	46.71	45.21	46.42	5,733,783	+1.94(+4.37%)
Aug 02, 2012	44.28	44.81	43.67	44.47	4,573,705	-0.38(-0.84%)
Aug 01, 2012	45.71	45.80	44.81	44.85	3,753,058	-0.69(-1.50%)
Jul 31, 2012	45.82	45.83	45.13	45.54	3,001,763	-0.33(-0.72%)
Jul 30, 2012	46.35	46.40	45.60	45.87	3,247,772	-0.56(-1.22%)
Jul 27, 2012	45.79	46.74	45.30	46.43	4,178,518	+1.00(+2.20%)
Jul 26, 2012	44.96	45.54	44.71	45.43	4,392,591	+1.20(+2.72%)
Jul 25, 2012	44.60	44.91	43.85	44.23	4,384,899	-0.10(-0.24%)
Jul 24, 2012	44.63	45.10	43.98	44.34	4,437,277	-0.24(-0.54%)
Jul 23, 2012	44.25	44.77	43.66	44.58	4,399,836	-0.47(-1.04%)
Jul 20, 2012	45.25	45.71	44.68	45.05	5,136,792	-0.39(-0.87%)
Jul 19, 2012	44.90	47.31	44.83	45.44	14,007,481	+1.19(+2.70%)
Jul 18, 2012	44.84	44.91	43.87	44.25	5,206,258	-0.76(-1.68%)
Jul 17, 2012	44.86	45.13	44.05	45.00	3,339,962	+0.60(+1.34%)
Jul 16, 2012	43.56	44.98	43.56	44.41	5,792,143	+0.54(+1.23%)
Jul 13, 2012	43.10	44.00	42.96	43.87	2,855,946	+0.85(+1.99%)
Jul 12, 2012	43.15	43.28	42.63	43.01	3,047,134	-0.55(-1.26%)
Jul 11, 2012	43.21	43.84	42.91	43.56	3,784,941	+0.39(+0.92%)
Jul 10, 2012	43.37	44.21	42.97	43.17	2,606,290	-0.55(-1.25%)
Jul 09, 2012	43.44	43.76	43.09	43.71	2,088,726	+0.17(+0.39%)
Jul 06, 2012	43.42	43.67	43.30	43.55	2,324,824	-0.41(-0.94%)
Jul 05, 2012	44.13	44.32	43.59	43.96	2,320,538	-0.46(-1.03%)
Jul 03, 2012	44.01	44.61	43.96	44.42	1,636,221	+0.28(+0.64%)
Jul 02, 2012	44.23	44.26	43.38	44.13	3,121,535	+0.07(+0.16%)
Jun 29, 2012	44.17	44.26	43.53	44.06	4,626,111	+0.97(+2.24%)
Jun 28, 2012	42.42	43.13	42.13	43.09	3,577,276	+0.23(+0.55%)
Jun 27, 2012	42.85	43.05	42.37	42.86	3,923,646	+0.02(+0.06%)
Jun 26, 2012	42.16	43.09	42.05	42.84	4,216,900	+0.77(+1.82%)
Jun 25, 2012	41.71	42.44	41.63	42.07	3,876,433	-0.60(-1.40%)
Jun 22, 2012	43.07	43.22	42.52	42.67	9,591,661	-0.08(-0.19%)
Jun 21, 2012	44.21	44.28	42.67	42.75	5,312,032	-1.13(-2.57%)
Jun 20, 2012	44.46	44.66	43.56	43.88	5,641,183	-0.50(-1.13%)
Jun 19, 2012	43.87	44.57	43.84	44.38	5,144,467	+0.76(+1.74%)
Jun 18, 2012	43.21	43.81	42.99	43.62	4,288,695	+0.24(+0.56%)
Jun 15, 2012	43.14	43.54	42.80	43.38	11,708,643	+0.64(+1.51%)
Jun 14, 2012	42.18	43.01	41.89	42.73	5,452,240	+0.76(+1.81%)
Jun 13, 2012	42.51	42.77	41.72	41.97	6,807,702	-0.81(-1.90%)
Jun 12, 2012	42.05	42.99	41.48	42.79	5,713,607	+1.05(+2.51%)
Jun 11, 2012	42.92	42.97	41.70	41.74	5,480,451	-0.65(-1.54%)
Jun 08, 2012	40.98	42.41	40.93	42.39	5,214,235	+1.14(+2.77%)
Jun 07, 2012	41.50	41.88	40.97	41.25	6,428,871	+0.45(+1.11%)
Jun 06, 2012	40.97	41.27	40.60	40.80	6,709,829	+0.27(+0.68%)
Jun 05, 2012	39.18	40.58	39.13	40.52	7,095,931	+1.28(+3.27%)
Jun 04, 2012	39.12	39.71	38.68	39.24	6,262,566	+0.23(+0.58%)
Jun 01, 2012	40.41	40.46	38.72	39.02	8,770,182	-2.39(-5.78%)
May 31, 2012	41.05	41.76	40.43	41.41	4,633,666	+0.31(+0.77%)
May 30, 2012	41.46	41.46	40.67	41.10	4,948,875	-0.73(-1.73%)
May 29, 2012	41.47	41.92	41.05	41.82	3,619,775	+0.60(+1.47%)
May 25, 2012	41.51	41.85	41.08	41.22	3,501,119	-0.48(-1.14%)
May 24, 2012	41.10	41.69	40.89	41.69	5,996,899	+1.11(+2.74%)
May 23, 2012	40.05	40.68	39.51	40.58	5,801,911	+0.04(+0.10%)
May 22, 2012	40.35	41.50	40.22	40.54	5,628,197	+0.33(+0.82%)
May 21, 2012	39.61	40.41	39.39	40.21	5,382,787	+0.60(+1.53%)
May 18, 2012	40.24	40.35	39.42	39.60	6,448,848	-0.54(-1.35%)
May 17, 2012	40.43	40.86	40.08	40.14	6,626,319	-0.40(-0.99%)
May 16, 2012	41.58	41.93	40.53	40.55	8,178,396	-0.75(-1.82%)
May 15, 2012	41.82	42.26	41.20	41.30	8,720,141	-0.83(-1.97%)
May 14, 2012	43.21	43.38	42.13	42.13	5,223,055	-1.66(-3.79%)
May 11, 2012	43.29	44.08	43.16	43.78	5,543,651	+0.05(+0.11%)
May 10, 2012	43.57	44.24	43.56	43.74	5,652,641	+0.63(+1.46%)
May 09, 2012	43.13	43.42	42.46	43.11	6,749,995	-0.43(-1.00%)
May 08, 2012	43.99	44.32	42.91	43.54	6,948,700	-0.47(-1.06%)
May 07, 2012	43.55	44.33	43.55	44.01	3,797,420	+0.10(+0.24%)
May 04, 2012	44.22	44.47	43.34	43.91	5,884,523	-0.84(-1.87%)
May 03, 2012	45.33	45.37	44.59	44.74	4,219,410	-0.42(-0.93%)
May 02, 2012	44.98	45.35	44.47	45.16	4,698,360	+0.05(+0.11%)
May 01, 2012	44.52	45.82	44.52	45.11	3,895,521	+0.43(+0.97%)
Apr 30, 2012	44.98	45.18	44.37	44.68	3,126,925	-0.47(-1.03%)
Apr 27, 2012	44.37	45.32	44.33	45.15	5,352,863	+0.98(+2.22%)
Apr 26, 2012	44.12	44.68	43.73	44.16	5,448,959	-0.06(-0.15%)
Apr 25, 2012	44.16	44.36	43.60	44.23	5,424,410	+0.45(+1.03%)
Apr 24, 2012	43.62	44.45	43.52	43.78	7,124,127	+0.23(+0.52%)
Apr 23, 2012	43.30	43.67	42.96	43.55	6,564,697	+0.19(+0.43%)
Apr 20, 2012	44.12	44.28	43.34	43.37	8,503,124	-0.06(-0.15%)
Apr 19, 2012	43.64	43.85	43.08	43.43	5,727,391	-0.27(-0.61%)
Apr 18, 2012	43.22	44.28	42.99	43.70	4,578,480	+0.19(+0.44%)
Apr 17, 2012	43.26	43.76	42.85	43.50	4,840,047	+0.60(+1.39%)
Apr 16, 2012	43.37	43.75	42.57	42.91	5,564,806	-0.15(-0.36%)
Apr 13, 2012	43.91	43.93	43.00	43.06	4,314,044	-0.95(-2.16%)
Apr 12, 2012	43.26	44.08	43.04	44.01	4,158,605	+0.74(+1.71%)
Apr 11, 2012	42.88	43.41	42.77	43.27	6,891,077	+0.84(+1.97%)
Apr 10, 2012	43.54	43.83	42.29	42.43	8,397,900	-1.25(-2.86%)
Apr 09, 2012	44.08	44.12	43.45	43.68	5,609,793	-1.14(-2.53%)
Apr 05, 2012	44.38	45.27	44.35	44.82	5,445,251	+0.21(+0.47%)
Apr 04, 2012	44.65	45.18	44.30	44.61	5,984,384	-0.77(-1.69%)
Apr 03, 2012	45.37	45.53	44.92	45.37	4,371,749	-0.02(-0.04%)
Apr 02, 2012	45.01	45.86	44.66	45.39	6,016,804	+0.50(+1.11%)
Mar 30, 2012	45.72	45.82	44.70	44.89	9,104,897	-0.56(-1.22%)
Mar 29, 2012	45.35	45.69	44.94	45.44	5,637,907	-0.44(-0.97%)
Mar 28, 2012	45.90	46.14	45.11	45.89	5,979,854	+0.08(+0.18%)
Mar 27, 2012	46.16	46.30	45.68	45.81	8,420,622	-0.22(-0.47%)
Mar 26, 2012	45.27	46.06	44.87	46.02	9,166,131	+1.14(+2.53%)
Mar 23, 2012	43.84	44.98	43.83	44.89	7,402,445	+1.06(+2.43%)
Mar 22, 2012	44.13	44.49	43.54	43.83	6,399,876	-0.77(-1.73%)
Mar 21, 2012	44.91	45.19	44.40	44.60	6,726,379	+0.20(+0.45%)
Mar 20, 2012	44.16	44.57	43.78	44.40	7,930,650	+0.02(+0.05%)
Mar 19, 2012	44.24	45.25	43.97	44.37	9,484,639	+0.48(+1.10%)
Mar 16, 2012	43.61	44.29	43.48	43.89	10,641,848	+0.70(+1.62%)
Mar 15, 2012	41.78	43.65	41.77	43.19	28,748,896	+1.05(+2.48%)
Mar 14, 2012	40.96	42.68	40.84	42.14	11,579,763	+1.11(+2.71%)
Mar 13, 2012	39.77	41.14	39.74	41.03	5,775,703	+1.59(+4.02%)
Mar 12, 2012	40.10	40.12	39.19	39.44	4,092,522	-0.68(-1.69%)
Mar 09, 2012	39.93	40.57	39.63	40.12	5,280,648	+0.31(+0.79%)
Mar 08, 2012	39.48	39.86	39.03	39.81	3,688,560	+0.68(+1.73%)
Mar 07, 2012	38.84	39.33	38.73	39.13	4,842,831	+0.26(+0.66%)
Mar 06, 2012	39.30	39.46	38.81	38.87	4,175,995	-0.89(-2.25%)
Mar 05, 2012	40.15	40.20	39.52	39.77	4,054,266	-0.41(-1.02%)
Mar 02, 2012	40.52	40.61	40.00	40.18	4,744,457	-0.28(-0.70%)
Mar 01, 2012	40.68	40.95	40.23	40.46	7,925,136	-0.29(-0.71%)
Feb 29, 2012	40.54	41.33	40.43	40.75	35,855,540	+0.19(+0.46%)
Feb 28, 2012	40.16	40.77	40.07	40.56	8,143,636	+0.51(+1.27%)
Feb 27, 2012	39.51	40.24	39.35	40.06	5,660,691	+0.36(+0.91%)
Feb 24, 2012	39.69	39.86	39.50	39.69	5,713,877	-0.01(-0.02%)
Feb 23, 2012	39.24	39.86	38.90	39.70	8,526,997	+0.85(+2.18%)
Feb 22, 2012	39.03	39.39	38.74	38.86	4,507,841	-0.33(-0.84%)
Feb 21, 2012	39.46	39.47	38.92	39.19	6,464,684	-0.14(-0.35%)
Feb 17, 2012	39.73	39.94	39.30	39.32	5,459,973	-0.37(-0.93%)
Feb 16, 2012	39.46	39.90	39.19	39.69	7,278,443	+0.09(+0.22%)
Feb 15, 2012	39.63	40.28	39.46	39.61	11,606,077	+0.97(+2.50%)
Feb 14, 2012	38.79	38.79	38.24	38.64	4,162,067	-0.41(-1.05%)
Feb 13, 2012	39.15	39.45	38.66	39.05	5,475,334	+0.17(+0.43%)
Feb 10, 2012	39.07	39.18	38.66	38.88	4,237,512	-0.66(-1.67%)
Feb 09, 2012	39.05	39.66	38.61	39.54	6,715,634	+0.58(+1.49%)
Feb 08, 2012	37.99	39.06	37.99	38.96	8,805,378	+0.92(+2.41%)
Feb 07, 2012	38.48	38.62	37.92	38.04	9,101,874	-0.49(-1.27%)
Feb 06, 2012	39.31	39.36	38.40	38.53	6,570,257	-1.13(-2.84%)
Feb 03, 2012	38.41	40.16	38.41	39.66	10,124,203	+1.86(+4.92%)
Feb 02, 2012	37.69	38.27	37.43	37.80	5,519,712	+0.27(+0.73%)
Feb 01, 2012	37.02	37.84	37.01	37.53	7,517,687	+0.72(+1.97%)
Jan 31, 2012	36.27	37.04	36.13	36.80	9,545,756	+0.76(+2.12%)
Jan 30, 2012	36.50	36.51	35.64	36.04	8,168,407	-1.01(-2.71%)
Jan 27, 2012	36.33	37.17	36.28	37.05	5,818,755	+0.35(+0.96%)
Jan 26, 2012	36.80	37.27	36.21	36.69	9,043,778	+0.00(+0.00%)
Jan 25, 2012	36.10	36.80	35.92	36.69	7,601,612	+0.46(+1.27%)
Jan 24, 2012	36.72	36.78	36.04	36.23	8,937,906	-0.84(-2.28%)
Jan 23, 2012	36.93	37.17	36.64	37.08	6,834,090	+0.05(+0.13%)
Jan 20, 2012	36.32	37.25	36.00	37.03	21,280,620	-2.20(-5.62%)
Jan 19, 2012	39.73	39.93	39.05	39.23	8,445,461	-0.28(-0.71%)
Jan 18, 2012	39.16	39.77	38.91	39.52	5,568,591	+0.26(+0.66%)
Jan 17, 2012	39.57	39.90	39.18	39.26	6,665,357	-0.07(-0.18%)
Jan 13, 2012	38.46	39.39	38.16	39.33	6,268,940	+0.39(+1.01%)
Jan 12, 2012	38.67	39.00	38.14	38.94	7,467,670	+0.56(+1.45%)
Jan 11, 2012	38.17	38.75	37.89	38.38	5,058,951	+0.02(+0.06%)
Jan 10, 2012	37.75	38.61	37.42	38.36	10,389,692	+1.15(+3.09%)
Jan 09, 2012	36.45	37.27	36.35	37.21	6,936,951	+0.88(+2.41%)
Jan 06, 2012	36.44	36.92	36.14	36.33	4,158,486	-0.02(-0.04%)
Jan 05, 2012	35.56	37.18	35.44	36.35	8,312,754	+0.55(+1.53%)
Jan 04, 2012	34.99	36.00	34.69	35.80	7,859,221	+1.78(+5.23%)
Dec 30, 2011	34.30	34.30	34.02	34.02	3,475,269	-0.28(-0.82%)
Dec 29, 2011	33.77	34.33	33.64	34.30	5,012,969	+0.74(+2.21%)
Dec 28, 2011	34.11	34.31	33.53	33.56	3,227,441	-0.62(-1.81%)
Dec 27, 2011	34.41	34.79	34.17	34.18	2,346,746	-0.49(-1.42%)
Dec 23, 2011	34.59	34.70	34.16	34.67	3,230,269	+0.93(+2.77%)
Dec 21, 2011	33.49	33.77	33.20	33.74	10,151,999	+0.15(+0.46%)
Dec 20, 2011	34.19	34.75	33.58	33.59	10,423,387	+0.15(+0.46%)
Dec 19, 2011	35.00	35.04	33.33	33.43	7,060,084	-1.47(-4.22%)
Dec 16, 2011	34.83	35.28	34.70	34.91	7,317,461	+0.27(+0.79%)
Dec 15, 2011	36.15	36.31	34.45	34.63	11,412,717	-1.03(-2.89%)
Dec 14, 2011	35.69	36.14	35.50	35.66	5,684,834	-0.22(-0.61%)
Dec 13, 2011	36.67	37.01	35.50	35.88	6,168,513	-0.44(-1.22%)
Dec 12, 2011	36.56	36.62	36.04	36.32	3,902,956	-0.74(-2.00%)
Dec 09, 2011	36.43	37.17	36.37	37.06	4,711,961	+1.09(+3.02%)
Dec 08, 2011	36.85	36.92	35.90	35.98	5,438,522	-1.24(-3.33%)
Dec 07, 2011	36.40	37.42	36.06	37.21	3,775,748	+0.47(+1.27%)
Dec 06, 2011	37.48	37.54	36.47	36.75	6,397,610	-0.90(-2.39%)
Dec 05, 2011	37.20	38.01	36.88	37.65	8,548,920	+1.17(+3.22%)
Dec 02, 2011	36.29	37.09	36.23	36.47	7,681,569	+0.47(+1.32%)