Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2012	41.61	41.66	39.87	40.18	8,516,428	-2.47(-5.78%)
May 31, 2012	42.27	43.01	41.63	42.64	4,499,597	+0.32(+0.76%)
May 30, 2012	42.69	42.69	41.88	42.32	4,805,686	-0.75(-1.73%)
May 29, 2012	42.71	43.17	42.27	43.07	3,515,041	+0.62(+1.47%)
May 25, 2012	42.74	43.10	42.30	42.44	3,399,818	-0.49(-1.14%)
May 24, 2012	42.32	42.93	42.10	42.93	5,823,386	+1.15(+2.74%)
May 23, 2012	41.24	41.89	40.68	41.79	5,634,040	+0.04(+0.10%)
May 22, 2012	41.56	42.73	41.41	41.75	5,465,352	+0.34(+0.82%)
May 21, 2012	40.79	41.61	40.56	41.41	5,227,043	+0.62(+1.53%)
May 18, 2012	41.44	41.56	40.59	40.78	6,262,258	-0.56(-1.35%)
May 17, 2012	41.63	42.08	41.27	41.34	6,434,595	-0.42(-0.99%)
May 16, 2012	42.82	43.17	41.74	41.76	7,941,764	-0.77(-1.82%)
May 15, 2012	43.07	43.52	42.43	42.53	8,467,835	-0.85(-1.97%)
May 14, 2012	44.49	44.67	43.38	43.38	5,071,933	-1.71(-3.79%)
May 11, 2012	44.58	45.39	44.44	45.09	5,383,252	+0.05(+0.11%)
May 10, 2012	44.87	45.56	44.86	45.04	5,489,088	+0.65(+1.46%)
May 09, 2012	44.42	44.72	43.72	44.39	6,554,692	-0.45(-1.00%)
May 08, 2012	45.30	45.64	44.19	44.84	6,747,648	-0.48(-1.06%)
May 07, 2012	44.85	45.65	44.85	45.32	3,687,547	+0.11(+0.24%)
May 04, 2012	45.54	45.79	44.63	45.21	5,714,262	-0.86(-1.87%)
May 03, 2012	46.68	46.72	45.92	46.08	4,097,326	-0.43(-0.93%)
May 02, 2012	46.32	46.70	45.79	46.51	4,562,418	+0.05(+0.11%)
May 01, 2012	45.84	47.19	45.84	46.46	3,782,809	+0.45(+0.97%)
Apr 30, 2012	46.32	46.52	45.70	46.01	3,036,451	-0.48(-1.03%)
Apr 27, 2012	45.70	46.67	45.65	46.49	5,197,984	+1.01(+2.22%)
Apr 26, 2012	45.44	46.01	45.03	45.48	5,291,300	-0.07(-0.15%)
Apr 25, 2012	45.47	45.69	44.90	45.55	5,267,461	+0.46(+1.03%)
Apr 24, 2012	44.92	45.77	44.82	45.08	6,917,999	+0.23(+0.52%)
Apr 23, 2012	44.59	44.97	44.24	44.85	6,374,756	+0.19(+0.43%)
Apr 20, 2012	45.43	45.60	44.63	44.66	8,257,097	-0.07(-0.15%)
Apr 19, 2012	44.94	45.16	44.36	44.72	5,561,676	-0.27(-0.61%)
Apr 18, 2012	44.51	45.60	44.27	45.00	4,446,007	+0.20(+0.44%)
Apr 17, 2012	44.55	45.06	44.13	44.80	4,700,006	+0.61(+1.39%)
Apr 16, 2012	44.67	45.06	43.84	44.19	5,403,795	-0.16(-0.36%)
Apr 13, 2012	45.22	45.24	44.28	44.34	4,189,222	-0.98(-2.16%)
Apr 12, 2012	44.55	45.39	44.33	45.32	4,038,281	+0.76(+1.71%)
Apr 11, 2012	44.16	44.71	44.04	44.56	6,691,692	+0.86(+1.97%)
Apr 10, 2012	44.84	45.13	43.55	43.70	8,154,917	-1.29(-2.86%)
Apr 09, 2012	45.40	45.43	44.74	44.98	5,447,480	-1.17(-2.53%)
Apr 05, 2012	45.70	46.62	45.67	46.15	5,287,700	+0.22(+0.47%)
Apr 04, 2012	45.99	46.52	45.62	45.94	5,811,233	-0.79(-1.69%)
Apr 03, 2012	46.72	46.89	46.26	46.72	4,245,258	-0.02(-0.04%)
Apr 02, 2012	46.35	47.23	45.99	46.74	5,842,716	+0.51(+1.11%)
Mar 30, 2012	47.08	47.19	46.04	46.23	8,841,458	-0.57(-1.22%)
Mar 29, 2012	46.70	47.05	46.28	46.80	5,474,781	-0.46(-0.97%)
Mar 28, 2012	47.26	47.52	46.45	47.25	5,806,834	+0.08(+0.18%)
Mar 27, 2012	47.54	47.68	47.04	47.17	8,176,981	-0.22(-0.47%)
Mar 26, 2012	46.62	47.43	46.21	47.40	8,900,920	+1.17(+2.53%)
Mar 23, 2012	45.15	46.33	45.14	46.23	7,188,264	+1.09(+2.43%)
Mar 22, 2012	45.45	45.81	44.84	45.13	6,214,704	-0.80(-1.73%)
Mar 21, 2012	46.25	46.53	45.72	45.93	6,531,759	+0.21(+0.45%)
Mar 20, 2012	45.48	45.90	45.08	45.72	7,701,186	+0.02(+0.05%)
Mar 19, 2012	45.56	46.60	45.28	45.70	9,210,213	+0.50(+1.10%)
Mar 16, 2012	44.91	45.61	44.77	45.20	10,333,939	+0.72(+1.62%)
Mar 15, 2012	43.02	44.95	43.02	44.48	27,917,082	+1.08(+2.48%)
Mar 14, 2012	42.18	43.95	42.05	43.40	11,244,717	+1.14(+2.71%)
Mar 13, 2012	40.95	42.37	40.93	42.25	5,608,590	+1.63(+4.02%)
Mar 12, 2012	41.30	41.32	40.36	40.62	3,974,110	-0.70(-1.69%)
Mar 09, 2012	41.12	41.78	40.81	41.32	5,127,859	+0.32(+0.79%)
Mar 08, 2012	40.66	41.05	40.19	40.99	3,581,836	+0.70(+1.73%)
Mar 07, 2012	40.00	40.50	39.88	40.30	4,702,710	+0.27(+0.66%)
Mar 06, 2012	40.47	40.64	39.96	40.03	4,055,167	-0.92(-2.25%)
Mar 05, 2012	41.35	41.40	40.69	40.95	3,936,961	-0.42(-1.02%)
Mar 02, 2012	41.73	41.82	41.19	41.37	4,607,182	-0.29(-0.70%)
Mar 01, 2012	41.89	42.17	41.42	41.66	7,695,832	-0.30(-0.71%)
Feb 29, 2012	41.75	42.56	41.64	41.96	34,818,104	+0.19(+0.46%)
Feb 28, 2012	41.36	41.98	41.27	41.77	7,908,010	+0.52(+1.27%)
Feb 27, 2012	40.69	41.44	40.52	41.25	5,496,906	+0.37(+0.91%)
Feb 24, 2012	40.88	41.05	40.68	40.88	5,548,553	-0.01(-0.02%)
Feb 23, 2012	40.41	41.05	40.06	40.89	8,280,279	+0.87(+2.18%)
Feb 22, 2012	40.19	40.56	39.89	40.01	4,377,412	-0.34(-0.84%)
Feb 21, 2012	40.64	40.64	40.08	40.35	6,277,637	-0.14(-0.35%)
Feb 17, 2012	40.91	41.13	40.47	40.50	5,301,996	-0.38(-0.93%)
Feb 16, 2012	40.64	41.09	40.35	40.88	7,067,850	+0.09(+0.22%)
Feb 15, 2012	40.81	41.48	40.64	40.79	11,270,269	+1.00(+2.50%)
Feb 14, 2012	39.95	39.95	39.38	39.79	4,041,643	-0.42(-1.05%)
Feb 13, 2012	40.32	40.63	39.81	40.21	5,316,912	+0.17(+0.43%)
Feb 10, 2012	40.23	40.35	39.81	40.04	4,114,905	-0.68(-1.67%)
Feb 09, 2012	40.21	40.84	39.76	40.72	6,521,326	+0.60(+1.49%)
Feb 08, 2012	39.13	40.22	39.13	40.12	8,550,606	+0.95(+2.41%)
Feb 07, 2012	39.62	39.77	39.05	39.18	8,838,522	-0.51(-1.27%)
Feb 06, 2012	40.48	40.54	39.54	39.68	6,380,155	-1.16(-2.84%)
Feb 03, 2012	39.55	41.36	39.55	40.84	9,831,271	+1.91(+4.92%)
Feb 02, 2012	38.81	39.41	38.55	38.93	5,360,005	+0.28(+0.73%)
Feb 01, 2012	38.12	38.97	38.12	38.65	7,300,172	+0.75(+1.97%)
Jan 31, 2012	37.35	38.14	37.20	37.90	9,269,561	+0.79(+2.12%)
Jan 30, 2012	37.59	37.60	36.70	37.11	7,932,064	-1.04(-2.71%)
Jan 27, 2012	37.41	38.28	37.36	38.15	5,650,396	+0.36(+0.96%)
Jan 26, 2012	37.90	38.38	37.29	37.78	8,782,107	+0.00(+0.00%)
Jan 25, 2012	37.18	37.90	36.99	37.78	7,381,669	+0.47(+1.27%)
Jan 24, 2012	37.81	37.88	37.11	37.31	8,679,298	-0.87(-2.28%)
Jan 23, 2012	38.03	38.27	37.73	38.18	6,636,354	+0.05(+0.13%)
Jan 20, 2012	37.40	38.36	37.07	38.13	20,664,890	-2.27(-5.62%)
Jan 19, 2012	40.92	41.12	40.21	40.40	8,201,101	-0.29(-0.71%)
Jan 18, 2012	40.33	40.96	40.07	40.69	5,407,471	+0.27(+0.66%)
Jan 17, 2012	40.75	41.09	40.34	40.43	6,472,502	-0.07(-0.18%)
Jan 13, 2012	39.61	40.57	39.30	40.50	6,087,556	+0.41(+1.01%)
Jan 12, 2012	39.82	40.16	39.27	40.10	7,251,602	+0.57(+1.45%)
Jan 11, 2012	39.31	39.91	39.02	39.52	4,912,576	+0.02(+0.06%)
Jan 10, 2012	38.87	39.76	38.54	39.50	10,089,079	+1.18(+3.09%)
Jan 09, 2012	37.54	38.39	37.43	38.32	6,736,238	+0.90(+2.41%)
Jan 06, 2012	37.53	38.03	37.22	37.41	4,038,165	-0.02(-0.04%)
Jan 05, 2012	36.62	38.29	36.49	37.43	8,072,234	+0.56(+1.53%)
Jan 04, 2012	36.04	37.07	35.72	36.87	7,631,824	+1.83(+5.23%)
Dec 30, 2011	35.32	35.32	35.03	35.03	3,374,716	-0.29(-0.82%)
Dec 29, 2011	34.78	35.36	34.65	35.32	4,867,924	+0.76(+2.21%)
Dec 28, 2011	35.13	35.33	34.53	34.56	3,134,059	-0.64(-1.81%)
Dec 27, 2011	35.44	35.83	35.19	35.20	2,278,846	-0.51(-1.42%)
Dec 23, 2011	35.62	35.73	35.18	35.71	3,136,805	+0.96(+2.77%)
Dec 21, 2011	34.49	34.78	34.19	34.74	9,858,263	+0.16(+0.46%)
Dec 20, 2011	35.21	35.79	34.58	34.59	10,121,799	+0.16(+0.46%)
Dec 19, 2011	36.05	36.09	34.32	34.43	6,855,808	-1.52(-4.22%)
Dec 16, 2011	35.86	36.34	35.74	35.95	7,105,739	+0.28(+0.79%)
Dec 15, 2011	37.23	37.39	35.47	35.66	11,082,503	-1.06(-2.89%)
Dec 14, 2011	36.75	37.22	36.56	36.72	5,520,350	-0.22(-0.61%)
Dec 13, 2011	37.76	38.11	36.56	36.95	5,990,035	-0.46(-1.22%)
Dec 12, 2011	37.65	37.71	37.11	37.40	3,790,028	-0.76(-2.00%)
Dec 09, 2011	37.51	38.27	37.45	38.17	4,575,626	+1.12(+3.02%)
Dec 08, 2011	37.95	38.02	36.96	37.05	5,281,165	-1.28(-3.33%)
Dec 07, 2011	37.49	38.54	37.14	38.32	3,666,502	+0.48(+1.27%)
Dec 06, 2011	38.60	38.65	37.55	37.84	6,212,502	-0.93(-2.39%)
Dec 05, 2011	38.31	39.14	37.98	38.77	8,301,566	+1.21(+3.22%)
Dec 02, 2011	37.37	38.19	37.30	37.56	7,459,312	+0.49(+1.32%)
Dec 01, 2011	36.60	37.25	36.57	37.07	6,906,974	+0.07(+0.20%)
Nov 30, 2011	35.59	37.04	35.46	37.00	8,804,037	+2.59(+7.54%)
Nov 29, 2011	34.60	34.84	34.37	34.40	6,200,248	-0.27(-0.79%)
Nov 28, 2011	34.40	34.69	34.30	34.68	8,827,899	+1.52(+4.60%)
Nov 25, 2011	33.15	33.68	33.03	33.15	2,363,090	+0.14(+0.43%)
Nov 23, 2011	33.39	33.40	32.56	33.01	6,996,419	-0.76(-2.26%)
Nov 22, 2011	33.87	34.24	33.53	33.78	4,893,860	-0.17(-0.51%)
Nov 21, 2011	33.60	34.21	33.14	33.95	5,815,638	-0.55(-1.59%)
Nov 18, 2011	34.47	34.74	34.17	34.50	4,369,124	+0.36(+1.04%)
Nov 17, 2011	34.69	35.17	33.91	34.14	7,923,392	-0.67(-1.93%)
Nov 16, 2011	35.82	35.82	34.79	34.81	7,906,031	-1.33(-3.69%)
Nov 15, 2011	35.99	36.66	35.55	36.14	5,820,097	-0.11(-0.30%)
Nov 14, 2011	36.94	37.04	35.88	36.25	5,407,435	-1.00(-2.69%)
Nov 11, 2011	37.46	37.61	36.91	37.25	4,635,763	+0.44(+1.19%)
Nov 10, 2011	37.37	37.48	36.56	36.81	5,327,980	+0.07(+0.20%)
Nov 09, 2011	37.96	38.05	36.53	36.74	8,322,162	-2.03(-5.23%)
Nov 08, 2011	38.58	38.84	37.73	38.77	4,697,647	+0.40(+1.03%)
Nov 07, 2011	38.05	38.51	37.62	38.37	3,104,985	+0.17(+0.46%)
Nov 04, 2011	38.42	38.42	37.80	38.20	4,205,448	-0.48(-1.24%)
Nov 03, 2011	37.83	38.83	36.96	38.67	10,939,244	+1.27(+3.41%)
Nov 02, 2011	37.01	37.73	36.89	37.40	7,174,042	+1.18(+3.27%)
Nov 01, 2011	36.63	37.28	36.12	36.22	7,245,721	-1.56(-4.14%)
Oct 31, 2011	38.09	38.72	37.78	37.78	5,774,559	-1.03(-2.64%)
Oct 28, 2011	38.55	39.05	38.20	38.81	4,454,251	-0.14(-0.36%)
Oct 27, 2011	38.27	39.15	37.93	38.95	11,546,304	+2.04(+5.54%)
Oct 26, 2011	36.62	37.12	35.99	36.90	6,311,510	+0.98(+2.74%)
Oct 25, 2011	37.05	37.63	35.70	35.92	8,555,602	-1.68(-4.47%)
Oct 24, 2011	36.16	38.11	35.99	37.60	9,915,750	+1.78(+4.97%)
Oct 21, 2011	34.20	35.99	34.19	35.82	15,819,054	+2.32(+6.92%)
Oct 20, 2011	33.05	33.59	32.39	33.50	8,872,668	+0.61(+1.86%)
Oct 19, 2011	33.98	34.44	32.82	32.89	7,855,238	-1.18(-3.47%)
Oct 18, 2011	33.54	34.35	33.13	34.07	9,351,729	+0.74(+2.23%)
Oct 17, 2011	34.59	34.63	33.21	33.33	6,499,910	-1.47(-4.23%)
Oct 14, 2011	35.36	35.36	33.94	34.80	5,783,899	+0.16(+0.45%)
Oct 13, 2011	35.57	35.57	34.20	34.65	6,601,337	-1.30(-3.61%)
Oct 12, 2011	35.45	36.62	35.13	35.94	6,725,983	+0.76(+2.16%)
Oct 11, 2011	34.32	35.54	34.07	35.18	6,493,488	+0.51(+1.48%)
Oct 10, 2011	33.76	34.70	33.72	34.67	4,327,595	+1.73(+5.25%)
Oct 07, 2011	33.79	34.48	32.64	32.94	7,539,359	-0.67(-1.99%)
Oct 06, 2011	33.26	33.67	32.92	33.61	5,287,232	+0.99(+3.04%)
Oct 05, 2011	32.10	32.82	31.33	32.62	6,212,907	+0.51(+1.60%)
Oct 04, 2011	30.80	32.26	30.06	32.11	10,667,397	+0.87(+2.78%)
Oct 03, 2011	33.17	33.29	31.23	31.24	8,135,156	-1.56(-4.74%)
Sep 30, 2011	33.41	33.83	32.78	32.79	6,525,136	-1.16(-3.41%)
Sep 29, 2011	34.78	34.86	33.05	33.95	8,566,755	+0.07(+0.22%)
Sep 28, 2011	35.14	35.46	33.88	33.88	7,011,092	-1.23(-3.51%)
Sep 27, 2011	37.15	37.39	34.84	35.11	8,689,811	-0.36(-1.03%)
Sep 26, 2011	34.22	35.57	33.80	35.47	6,628,865	+1.60(+4.71%)
Sep 23, 2011	33.43	34.08	33.23	33.88	7,980,842	+0.12(+0.34%)
Sep 22, 2011	33.26	34.70	32.94	33.76	13,562,419	-0.49(-1.43%)
Sep 21, 2011	35.15	35.76	34.23	34.25	8,309,910	-0.85(-2.43%)
Sep 20, 2011	35.64	36.00	35.06	35.10	5,161,189	-0.25(-0.70%)
Sep 19, 2011	34.71	35.62	34.40	35.35	5,546,237	-0.21(-0.58%)
Sep 16, 2011	36.06	36.44	35.10	35.56	7,959,213	-0.41(-1.13%)
Sep 15, 2011	36.12	36.18	34.65	35.96	14,744,007	-0.05(-0.14%)
Sep 14, 2011	35.62	36.51	34.79	36.01	7,099,442	+0.71(+2.02%)
Sep 13, 2011	35.35	36.06	35.04	35.30	6,102,543	+0.07(+0.19%)
Sep 12, 2011	33.78	35.34	33.69	35.23	7,458,592	+0.66(+1.91%)
Sep 09, 2011	35.08	35.61	34.38	34.57	7,313,701	-1.09(-3.06%)
Sep 08, 2011	36.18	36.64	35.61	35.66	6,170,715	-0.79(-2.16%)
Sep 07, 2011	35.44	36.63	35.28	36.45	8,412,743	+1.92(+5.56%)
Sep 06, 2011	33.78	34.61	33.45	34.53	7,257,570	-0.46(-1.30%)
Sep 02, 2011	36.36	36.44	34.67	34.98	9,850,929	-2.50(-6.67%)