Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2011	35.54	36.16	35.50	36.00	7,113,683	+0.07(+0.20%)
Nov 30, 2011	34.56	35.96	34.43	35.92	9,067,522	+2.52(+7.54%)
Nov 29, 2011	33.59	33.82	33.37	33.41	6,385,807	-0.27(-0.79%)
Nov 28, 2011	33.40	33.69	33.30	33.67	9,092,098	+1.48(+4.60%)
Nov 25, 2011	32.19	32.70	32.07	32.19	2,433,812	+0.14(+0.43%)
Nov 23, 2011	32.42	32.43	31.61	32.05	7,205,806	-0.74(-2.26%)
Nov 22, 2011	32.89	33.24	32.56	32.79	5,040,322	-0.17(-0.51%)
Nov 21, 2011	32.62	33.21	32.17	32.96	5,989,687	-0.53(-1.59%)
Nov 18, 2011	33.47	33.73	33.18	33.49	4,499,882	+0.35(+1.04%)
Nov 17, 2011	33.68	34.15	32.92	33.15	8,160,521	-0.65(-1.93%)
Nov 16, 2011	34.78	34.78	33.78	33.80	8,142,639	-1.29(-3.69%)
Nov 15, 2011	34.95	35.59	34.51	35.09	5,994,278	-0.10(-0.30%)
Nov 14, 2011	35.86	35.96	34.84	35.20	5,569,267	-0.97(-2.69%)
Nov 11, 2011	36.37	36.51	35.84	36.17	4,774,500	+0.43(+1.19%)
Nov 10, 2011	36.28	36.39	35.50	35.74	5,487,434	+0.07(+0.20%)
Nov 09, 2011	36.85	36.95	35.47	35.67	8,571,225	-1.97(-5.23%)
Nov 08, 2011	37.46	37.71	36.64	37.64	4,838,236	+0.39(+1.04%)
Nov 07, 2011	36.94	37.39	36.53	37.25	3,197,910	+0.17(+0.45%)
Nov 04, 2011	37.30	37.30	36.70	37.09	4,331,307	-0.47(-1.24%)
Nov 03, 2011	36.73	37.70	35.89	37.55	11,266,629	+1.24(+3.41%)
Nov 02, 2011	35.94	36.64	35.82	36.31	7,388,744	+1.15(+3.27%)
Nov 01, 2011	35.57	36.19	35.07	35.17	7,462,568	-1.52(-4.14%)
Oct 31, 2011	36.98	37.59	36.68	36.68	5,947,378	-1.00(-2.64%)
Oct 28, 2011	37.43	37.91	37.09	37.68	4,587,556	-0.14(-0.36%)
Oct 27, 2011	37.16	38.01	36.83	37.82	11,891,858	+1.98(+5.54%)
Oct 26, 2011	35.56	36.04	34.94	35.83	6,500,399	+0.96(+2.74%)
Oct 25, 2011	35.98	36.54	34.67	34.88	8,811,651	-1.63(-4.47%)
Oct 24, 2011	35.11	37.00	34.94	36.51	10,212,505	+1.73(+4.97%)
Oct 21, 2011	33.20	34.94	33.20	34.78	16,292,481	+2.25(+6.92%)
Oct 20, 2011	32.09	32.61	31.45	32.53	9,138,206	+0.59(+1.86%)
Oct 19, 2011	32.99	33.44	31.87	31.94	8,090,327	-1.15(-3.47%)
Oct 18, 2011	32.57	33.35	32.17	33.08	9,631,604	+0.72(+2.23%)
Oct 17, 2011	33.58	33.62	32.25	32.36	6,694,437	-1.43(-4.23%)
Oct 14, 2011	34.33	34.33	32.96	33.79	5,956,997	+0.15(+0.45%)
Oct 13, 2011	34.54	34.54	33.20	33.64	6,798,899	-1.26(-3.61%)
Oct 12, 2011	34.42	35.56	34.11	34.90	6,927,276	+0.74(+2.16%)
Oct 11, 2011	33.33	34.51	33.08	34.16	6,687,823	+0.50(+1.48%)
Oct 10, 2011	32.78	33.69	32.74	33.66	4,457,110	+1.68(+5.25%)
Oct 07, 2011	32.81	33.48	31.69	31.98	7,764,995	-0.65(-1.99%)
Oct 06, 2011	32.29	32.69	31.97	32.63	5,445,466	+0.96(+3.04%)
Oct 05, 2011	31.16	31.87	30.42	31.67	6,398,845	+0.50(+1.60%)
Oct 04, 2011	29.90	31.32	29.19	31.17	10,986,646	+0.84(+2.78%)
Oct 03, 2011	32.21	32.32	30.32	30.33	8,378,622	-1.51(-4.74%)
Sep 30, 2011	32.44	32.85	31.83	31.84	6,720,418	-1.12(-3.41%)
Sep 29, 2011	33.77	33.85	32.09	32.96	8,823,137	+0.07(+0.22%)
Sep 28, 2011	34.12	34.43	32.89	32.89	7,220,917	-1.20(-3.51%)
Sep 27, 2011	36.07	36.31	33.82	34.09	8,949,877	-0.35(-1.03%)
Sep 26, 2011	33.23	34.54	32.82	34.44	6,827,251	+1.55(+4.71%)
Sep 23, 2011	32.46	33.09	32.26	32.89	8,219,690	+0.11(+0.34%)
Sep 22, 2011	32.30	33.69	31.99	32.78	13,968,310	-0.47(-1.43%)
Sep 21, 2011	34.13	34.72	33.24	33.25	8,558,606	-0.83(-2.43%)
Sep 20, 2011	34.60	34.96	34.04	34.08	5,315,651	-0.24(-0.70%)
Sep 19, 2011	33.70	34.59	33.40	34.32	5,712,223	-0.20(-0.58%)
Sep 16, 2011	35.01	35.38	34.08	34.52	8,197,414	-0.39(-1.13%)
Sep 15, 2011	35.07	35.12	33.65	34.92	15,185,260	-0.05(-0.14%)
Sep 14, 2011	34.59	35.45	33.78	34.96	7,311,911	+0.69(+2.02%)
Sep 13, 2011	34.32	35.01	34.02	34.27	6,285,177	+0.06(+0.19%)
Sep 12, 2011	32.80	34.31	32.71	34.21	7,681,810	+0.64(+1.91%)
Sep 09, 2011	34.06	34.57	33.38	33.57	7,532,583	-1.06(-3.06%)
Sep 08, 2011	35.13	35.57	34.57	34.63	6,355,390	-0.76(-2.16%)
Sep 07, 2011	34.41	35.57	34.26	35.39	8,664,516	+1.86(+5.56%)
Sep 06, 2011	32.80	33.61	32.47	33.53	7,474,771	-0.44(-1.30%)
Sep 02, 2011	35.30	35.38	33.66	33.97	10,145,744	-2.43(-6.67%)
Sep 01, 2011	36.88	37.18	36.35	36.39	8,590,668	-0.60(-1.63%)
Aug 31, 2011	36.58	37.33	36.47	37.00	6,049,738	+0.55(+1.50%)
Aug 30, 2011	36.18	36.83	35.66	36.45	6,387,121	-0.02(-0.04%)
Aug 29, 2011	36.11	36.47	35.91	36.47	5,406,626	+0.93(+2.62%)
Aug 26, 2011	34.62	35.78	34.02	35.53	6,166,831	+0.68(+1.96%)
Aug 25, 2011	35.76	36.60	34.65	34.85	8,258,328	-0.32(-0.91%)
Aug 24, 2011	34.35	35.90	34.13	35.17	7,632,448	+0.79(+2.29%)
Aug 23, 2011	33.35	34.39	32.80	34.39	7,855,168	+1.34(+4.06%)
Aug 22, 2011	34.05	34.31	32.80	33.04	6,240,323	-0.14(-0.41%)
Aug 19, 2011	33.32	34.51	33.12	33.18	6,839,975	-0.51(-1.50%)
Aug 18, 2011	34.35	34.51	33.26	33.69	11,177,318	-2.04(-5.71%)
Aug 17, 2011	36.11	36.45	35.27	35.73	6,052,467	-0.06(-0.18%)
Aug 16, 2011	36.02	36.30	35.51	35.79	7,062,973	-0.68(-1.87%)
Aug 15, 2011	35.57	37.08	35.44	36.47	8,859,425	+1.30(+3.70%)
Aug 12, 2011	35.91	37.05	34.84	35.17	12,653,002	-0.29(-0.82%)
Aug 11, 2011	33.65	35.88	33.56	35.46	16,002,471	+2.48(+7.53%)
Aug 10, 2011	33.26	35.00	32.13	32.98	24,957,050	+0.22(+0.69%)
Aug 09, 2011	33.66	32.80	29.83	32.75	16,391,350	+2.56(+8.48%)
Aug 08, 2011	33.66	34.15	28.84	30.20	22,723,670	-4.15(-12.08%)
Aug 05, 2011	34.95	35.28	32.90	34.34	15,864,165	-0.24(-0.70%)
Aug 04, 2011	36.34	36.36	34.58	34.58	10,448,847	-2.29(-6.22%)
Aug 03, 2011	36.33	37.03	35.58	36.88	7,679,968	+0.71(+1.95%)
Aug 02, 2011	37.62	37.78	36.17	36.17	9,552,771	-1.64(-4.33%)
Aug 01, 2011	38.63	38.81	37.65	37.81	6,412,930	-0.55(-1.42%)
Jul 29, 2011	37.94	38.55	37.38	38.36	6,747,253	+0.14(+0.36%)
Jul 28, 2011	38.29	38.96	38.14	38.22	4,314,051	+0.02(+0.04%)
Jul 27, 2011	38.98	39.07	38.16	38.20	6,231,388	-0.99(-2.52%)
Jul 26, 2011	39.20	39.53	38.69	39.19	6,175,579	-0.03(-0.08%)
Jul 25, 2011	39.54	39.78	39.13	39.22	5,292,385	-0.61(-1.53%)
Jul 22, 2011	40.05	40.16	39.70	39.83	4,904,742	-0.29(-0.72%)
Jul 21, 2011	39.53	40.44	39.45	40.12	10,016,346	+0.84(+2.15%)
Jul 20, 2011	39.17	39.58	38.83	39.28	7,132,451	+0.31(+0.80%)
Jul 19, 2011	38.93	39.48	38.40	38.97	8,358,132	+0.17(+0.43%)
Jul 18, 2011	38.83	39.24	38.16	38.80	9,389,464	-0.12(-0.31%)
Jul 15, 2011	39.32	39.35	38.48	38.92	16,059,433	-0.20(-0.51%)
Jul 14, 2011	40.54	40.68	39.02	39.12	50,078,584	-1.70(-4.17%)
Jul 13, 2011	41.92	41.81	40.66	40.82	12,620,509	-1.10(-2.62%)
Jul 12, 2011	41.77	42.49	41.72	41.92	3,536,913	+0.14(+0.33%)
Jul 11, 2011	42.40	42.83	41.64	41.78	4,973,808	-1.32(-3.05%)
Jul 08, 2011	42.93	43.54	42.91	43.10	4,137,082	-0.48(-1.10%)
Jul 07, 2011	43.38	44.11	43.23	43.58	6,081,128	+0.95(+2.22%)
Jul 06, 2011	42.34	42.67	41.76	42.63	4,485,425	+0.06(+0.13%)
Jul 05, 2011	42.18	42.66	41.64	42.58	4,781,948	+0.33(+0.78%)
Jul 01, 2011	41.52	42.39	41.35	42.25	3,866,770	+0.79(+1.90%)
Jun 30, 2011	42.03	42.21	41.15	41.46	6,807,833	-0.47(-1.13%)
Jun 29, 2011	41.53	42.01	40.92	41.93	6,456,062	+0.67(+1.63%)
Jun 28, 2011	40.86	41.39	40.47	41.26	4,474,337	+0.53(+1.30%)
Jun 27, 2011	39.79	40.83	39.55	40.73	4,514,970	+1.00(+2.52%)
Jun 24, 2011	40.39	40.52	39.50	39.73	5,517,057	-0.68(-1.69%)
Jun 23, 2011	39.90	40.65	39.83	40.41	5,294,314	+0.00(+0.00%)
Jun 22, 2011	40.42	41.12	40.30	40.41	4,242,024	-0.24(-0.59%)
Jun 21, 2011	40.13	40.88	39.98	40.65	5,710,095	+0.86(+2.16%)
Jun 20, 2011	39.93	39.98	39.71	39.79	7,324,751	+0.60(+1.54%)
Jun 17, 2011	39.57	39.97	38.71	39.19	7,579,638	-0.13(-0.33%)
Jun 16, 2011	38.40	40.05	38.33	39.32	11,350,948	+0.91(+2.36%)
Jun 15, 2011	38.59	39.18	37.98	38.41	8,350,525	-0.45(-1.16%)
Jun 14, 2011	40.54	40.63	38.72	38.86	12,840,977	-1.31(-3.26%)
Jun 13, 2011	39.97	40.37	39.87	40.17	4,256,246	+0.42(+1.05%)
Jun 10, 2011	40.10	40.18	39.20	39.75	5,235,285	-0.49(-1.22%)
Jun 09, 2011	40.10	40.69	40.07	40.24	3,126,201	+0.36(+0.91%)
Jun 08, 2011	40.16	40.86	39.74	39.88	4,800,678	-0.37(-0.92%)
Jun 07, 2011	40.76	40.84	40.10	40.25	4,557,784	-0.46(-1.12%)
Jun 06, 2011	41.27	41.41	40.39	40.71	5,386,510	-0.66(-1.59%)
Jun 03, 2011	41.61	41.97	41.32	41.36	4,076,750	-1.19(-2.79%)
May 24, 2011	43.52	43.53	42.38	42.55	5,010,032	-0.85(-1.96%)
May 23, 2011	43.61	43.85	43.36	43.40	3,179,877	-0.79(-1.78%)
May 20, 2011	44.95	45.07	44.12	44.19	5,726,699	-0.91(-2.03%)
May 19, 2011	44.68	45.14	44.43	45.10	4,496,863	+0.71(+1.61%)
May 18, 2011	44.08	44.41	43.52	44.39	4,804,226	+0.40(+0.91%)
May 17, 2011	42.62	43.99	42.49	43.99	5,995,031	+1.11(+2.60%)
May 16, 2011	41.80	43.31	41.58	42.87	5,855,145	+0.91(+2.18%)
May 13, 2011	42.45	42.59	41.80	41.96	4,220,548	-0.49(-1.15%)
May 12, 2011	42.51	42.62	41.76	42.45	4,519,363	-0.06(-0.15%)
May 11, 2011	43.04	43.19	42.43	42.51	3,561,653	-0.74(-1.71%)
May 10, 2011	43.01	43.34	42.79	43.25	2,653,405	+0.47(+1.09%)
May 09, 2011	42.91	43.17	42.62	42.79	2,883,411	-0.34(-0.78%)
May 06, 2011	43.24	43.80	42.85	43.12	5,103,718	+0.52(+1.22%)
May 05, 2011	42.55	43.04	42.15	42.60	4,952,691	-0.02(-0.06%)
May 04, 2011	43.40	43.48	42.32	42.63	6,029,519	-0.70(-1.61%)
May 03, 2011	43.88	44.05	43.32	43.32	5,558,991	-0.59(-1.35%)
May 02, 2011	44.05	44.06	43.87	43.92	4,454,054	+0.04(+0.09%)
Apr 29, 2011	44.28	44.45	43.76	43.88	3,856,591	-0.38(-0.85%)
Apr 28, 2011	44.36	44.61	44.18	44.25	3,652,018	-0.19(-0.43%)
Apr 27, 2011	43.93	44.61	43.76	44.45	6,097,956	+0.67(+1.52%)
Apr 26, 2011	43.92	43.92	43.13	43.78	5,005,238	+0.13(+0.29%)
Apr 25, 2011	42.89	43.68	42.77	43.65	6,251,635	+0.95(+2.23%)
Apr 21, 2011	41.23	43.16	41.22	42.70	11,022,762	+2.19(+5.40%)
Apr 20, 2011	40.74	40.79	40.24	40.51	3,960,682	+0.25(+0.62%)
Apr 19, 2011	39.67	40.46	39.64	40.26	4,309,327	+0.63(+1.58%)
Apr 18, 2011	39.64	39.82	39.15	39.64	3,761,042	-0.47(-1.18%)
Apr 15, 2011	40.33	40.73	39.54	40.11	5,516,355	-0.18(-0.44%)
Apr 14, 2011	41.08	41.12	40.27	40.29	4,199,079	-1.03(-2.48%)
Apr 13, 2011	41.68	41.71	40.93	41.31	4,659,696	-0.07(-0.17%)
Apr 12, 2011	41.07	41.54	40.78	41.38	3,804,567	+0.10(+0.23%)
Apr 11, 2011	41.44	41.71	41.17	41.29	3,305,322	-0.12(-0.29%)
Apr 08, 2011	41.73	41.78	41.36	41.41	3,118,042	-0.24(-0.58%)
Apr 07, 2011	41.77	42.06	41.46	41.65	3,363,892	-0.16(-0.38%)
Apr 06, 2011	41.56	41.88	41.31	41.81	3,127,967	+0.38(+0.93%)
Apr 05, 2011	41.46	41.72	41.08	41.42	3,657,085	-0.12(-0.29%)
Apr 04, 2011	41.76	41.82	41.37	41.54	2,724,438	-0.22(-0.52%)
Apr 01, 2011	42.11	42.24	41.50	41.76	3,903,575	+0.10(+0.25%)
Mar 31, 2011	41.60	41.99	41.18	41.66	3,798,094	-0.12(-0.29%)
Mar 30, 2011	41.78	41.78	41.78	41.78	4,285,193	+0.08(+0.19%)
Mar 29, 2011	41.39	41.78	41.01	41.70	2,943,886	+0.34(+0.83%)
Mar 28, 2011	42.06	42.06	41.34	41.35	3,111,992	-0.52(-1.24%)
Mar 25, 2011	41.66	42.08	41.45	41.87	3,947,379	+0.30(+0.71%)
Mar 24, 2011	40.57	41.81	39.89	41.58	8,494,219	+0.36(+0.88%)
Mar 23, 2011	40.54	41.38	40.33	41.22	4,443,735	+0.68(+1.68%)
Mar 22, 2011	41.07	41.17	40.53	40.53	4,398,116	-0.55(-1.33%)
Mar 21, 2011	40.78	41.16	40.75	41.08	4,632,667	+0.15(+0.37%)
Mar 18, 2011	41.33	41.91	40.72	40.93	7,896,528	+0.22(+0.53%)
Mar 17, 2011	40.98	41.16	40.30	40.71	5,118,312	+0.47(+1.16%)
Mar 16, 2011	40.95	41.25	40.19	40.25	8,863,984	-0.72(-1.76%)
Mar 15, 2011	40.68	41.25	39.65	40.97	10,479,195	+1.31(+3.32%)
Mar 14, 2011	39.37	39.70	38.59	39.65	4,852,830	-0.09(-0.22%)
Mar 11, 2011	38.51	39.99	38.48	39.74	4,842,708	+1.04(+2.69%)
Mar 10, 2011	38.97	38.99	38.31	38.70	4,160,741	-0.85(-2.15%)
Mar 09, 2011	39.25	39.83	39.23	39.55	3,441,310	+0.04(+0.10%)
Mar 08, 2011	38.90	39.71	38.86	39.51	6,295,140	+0.79(+2.03%)
Mar 07, 2011	38.99	39.09	38.56	38.72	6,421,460	-0.18(-0.47%)
Mar 04, 2011	39.87	40.08	38.48	38.91	7,414,882	-0.35(-0.90%)
Mar 03, 2011	38.78	39.40	38.59	39.26	6,256,808	+0.85(+2.21%)
Mar 02, 2011	38.59	39.28	38.31	38.41	4,887,125	-0.28(-0.73%)
Mar 01, 2011	39.99	39.99	38.63	38.69	7,858,878	-1.21(-3.03%)
Feb 28, 2011	40.29	40.49	39.74	39.90	5,890,843	-0.18(-0.44%)
Feb 25, 2011	40.77	40.91	40.07	40.08	5,836,291	-0.51(-1.26%)
Feb 24, 2011	40.37	41.12	40.04	40.59	5,499,547	+0.23(+0.58%)
Feb 23, 2011	40.73	40.97	39.60	40.36	5,862,074	-0.31(-0.77%)
Feb 22, 2011	41.62	42.00	40.45	40.67	7,850,118	-1.57(-3.72%)
Feb 18, 2011	41.93	42.47	41.42	42.24	4,731,771	+0.45(+1.07%)
Feb 17, 2011	41.68	42.01	41.50	41.79	3,327,151	+0.02(+0.04%)
Feb 16, 2011	42.00	42.01	41.48	41.78	4,642,949	+0.00(+0.00%)
Feb 15, 2011	42.24	42.41	41.55	41.78	5,113,406	-0.52(-1.23%)
Feb 14, 2011	41.66	42.43	41.66	42.30	4,754,383	+0.56(+1.34%)
Feb 11, 2011	41.33	42.01	41.30	41.74	5,270,690	+0.29(+0.70%)
Feb 10, 2011	40.71	41.52	40.70	41.45	4,766,057	+0.54(+1.31%)
Feb 09, 2011	41.09	41.39	40.44	40.91	6,008,691	-0.40(-0.97%)
Feb 08, 2011	39.74	41.41	39.61	41.31	9,527,380	+1.64(+4.14%)
Feb 07, 2011	39.24	40.01	39.10	39.67	3,307,000	+0.62(+1.58%)
Feb 04, 2011	39.40	39.40	38.80	39.05	3,799,702	-0.23(-0.59%)
Feb 03, 2011	39.56	39.61	38.88	39.29	3,365,893	-0.33(-0.83%)
Feb 02, 2011	39.22	39.98	39.22	39.61	4,772,198	-0.32(-0.80%)