Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2011	35.54	36.17	35.51	36.00	7,112,773	+0.07(+0.20%)
Nov 30, 2011	34.56	35.97	34.43	35.93	9,066,362	+2.52(+7.54%)
Nov 29, 2011	33.59	33.83	33.38	33.41	6,384,990	-0.27(-0.79%)
Nov 28, 2011	33.40	33.69	33.30	33.67	9,090,935	+1.48(+4.60%)
Nov 25, 2011	32.19	32.70	32.07	32.19	2,433,501	+0.14(+0.43%)
Nov 23, 2011	32.43	32.44	31.62	32.06	7,204,884	-0.74(-2.26%)
Nov 22, 2011	32.89	33.25	32.56	32.80	5,039,677	-0.17(-0.51%)
Nov 21, 2011	32.63	33.22	32.18	32.97	5,988,920	-0.53(-1.58%)
Nov 18, 2011	33.47	33.74	33.18	33.50	4,499,307	+0.35(+1.04%)
Nov 17, 2011	33.68	34.15	32.93	33.15	8,159,477	-0.65(-1.93%)
Nov 16, 2011	34.78	34.79	33.78	33.80	8,141,597	-1.29(-3.69%)
Nov 15, 2011	34.95	35.60	34.52	35.10	5,993,511	-0.10(-0.30%)
Nov 14, 2011	35.87	35.97	34.84	35.20	5,568,554	-0.97(-2.69%)
Nov 11, 2011	36.37	36.52	35.84	36.17	4,773,889	+0.43(+1.19%)
Nov 10, 2011	36.29	36.39	35.51	35.75	5,486,731	+0.07(+0.20%)
Nov 09, 2011	36.86	36.95	35.47	35.68	8,570,128	-1.97(-5.23%)
Nov 08, 2011	37.47	37.72	36.64	37.64	4,837,617	+0.39(+1.04%)
Nov 07, 2011	36.95	37.40	36.54	37.26	3,197,501	+0.17(+0.45%)
Nov 04, 2011	37.31	37.31	36.70	37.09	4,330,753	-0.47(-1.24%)
Nov 03, 2011	36.74	37.71	35.89	37.56	11,265,188	+1.24(+3.41%)
Nov 02, 2011	35.94	36.64	35.82	36.32	7,387,798	+1.15(+3.27%)
Nov 01, 2011	35.57	36.20	35.07	35.17	7,461,613	-1.52(-4.14%)
Oct 31, 2011	36.99	37.60	36.69	36.69	5,946,617	-1.00(-2.64%)
Oct 28, 2011	37.44	37.92	37.09	37.68	4,586,969	-0.14(-0.36%)
Oct 27, 2011	37.16	38.01	36.83	37.82	11,890,336	+1.98(+5.54%)
Oct 26, 2011	35.56	36.04	34.94	35.84	6,499,567	+0.96(+2.74%)
Oct 25, 2011	35.98	36.54	34.67	34.88	8,810,524	-1.63(-4.47%)
Oct 24, 2011	35.11	37.01	34.94	36.51	10,211,198	+1.73(+4.97%)
Oct 21, 2011	33.21	34.94	33.20	34.78	16,290,396	+2.25(+6.92%)
Oct 20, 2011	32.09	32.61	31.45	32.53	9,137,037	+0.59(+1.86%)
Oct 19, 2011	32.99	33.44	31.88	31.94	8,089,292	-1.15(-3.47%)
Oct 18, 2011	32.57	33.35	32.17	33.09	9,630,372	+0.72(+2.23%)
Oct 17, 2011	33.59	33.63	32.25	32.37	6,693,581	-1.43(-4.23%)
Oct 14, 2011	34.33	34.33	32.96	33.80	5,956,235	+0.15(+0.45%)
Oct 13, 2011	34.54	34.54	33.21	33.64	6,798,029	-1.26(-3.61%)
Oct 12, 2011	34.42	35.56	34.12	34.90	6,926,390	+0.74(+2.16%)
Oct 11, 2011	33.33	34.51	33.08	34.17	6,686,967	+0.50(+1.48%)
Oct 10, 2011	32.78	33.69	32.74	33.67	4,456,540	+1.68(+5.25%)
Oct 07, 2011	32.82	33.48	31.70	31.99	7,764,001	-0.65(-1.99%)
Oct 06, 2011	32.29	32.69	31.97	32.64	5,444,769	+0.96(+3.04%)
Oct 05, 2011	31.17	31.88	30.42	31.67	6,398,026	+0.50(+1.60%)
Oct 04, 2011	29.91	31.33	29.19	31.18	10,985,241	+0.84(+2.78%)
Oct 03, 2011	32.21	32.33	30.32	30.33	8,377,550	-1.51(-4.74%)
Sep 30, 2011	32.45	32.86	31.84	31.84	6,719,558	-1.12(-3.41%)
Sep 29, 2011	33.77	33.85	32.09	32.97	8,822,008	+0.07(+0.22%)
Sep 28, 2011	34.12	34.44	32.90	32.90	7,219,993	-1.20(-3.51%)
Sep 27, 2011	36.08	36.31	33.83	34.09	8,948,731	-0.35(-1.03%)
Sep 26, 2011	33.23	34.54	32.82	34.45	6,826,377	+1.55(+4.71%)
Sep 23, 2011	32.46	33.10	32.27	32.90	8,218,638	+0.11(+0.34%)
Sep 22, 2011	32.30	33.69	31.99	32.78	13,966,522	-0.47(-1.43%)
Sep 21, 2011	34.13	34.73	33.24	33.26	8,557,511	-0.83(-2.43%)
Sep 20, 2011	34.61	34.96	34.04	34.08	5,314,971	-0.24(-0.70%)
Sep 19, 2011	33.71	34.59	33.40	34.33	5,711,492	-0.20(-0.58%)
Sep 16, 2011	35.02	35.39	34.08	34.53	8,196,365	-0.39(-1.13%)
Sep 15, 2011	35.07	35.13	33.65	34.92	15,183,317	-0.05(-0.14%)
Sep 14, 2011	34.59	35.45	33.78	34.97	7,310,975	+0.69(+2.02%)
Sep 13, 2011	34.33	35.02	34.03	34.28	6,284,373	+0.06(+0.19%)
Sep 12, 2011	32.80	34.32	32.72	34.21	7,680,827	+0.64(+1.91%)
Sep 09, 2011	34.06	34.58	33.39	33.57	7,531,619	-1.06(-3.06%)
Sep 08, 2011	35.14	35.58	34.58	34.63	6,354,576	-0.76(-2.16%)
Sep 07, 2011	34.41	35.57	34.26	35.39	8,663,408	+1.86(+5.56%)
Sep 06, 2011	32.80	33.61	32.48	33.53	7,473,815	-0.44(-1.30%)
Sep 02, 2011	35.31	35.39	33.67	33.97	10,144,446	-2.43(-6.67%)
Sep 01, 2011	36.88	37.19	36.36	36.40	8,589,569	-0.60(-1.63%)
Aug 31, 2011	36.58	37.33	36.48	37.00	6,048,964	+0.55(+1.50%)
Aug 30, 2011	36.18	36.83	35.67	36.46	6,386,304	-0.02(-0.04%)
Aug 29, 2011	36.12	36.47	35.92	36.47	5,405,935	+0.93(+2.62%)
Aug 26, 2011	34.62	35.79	34.02	35.54	6,166,042	+0.68(+1.96%)
Aug 25, 2011	35.76	36.61	34.66	34.86	8,257,271	-0.32(-0.91%)
Aug 24, 2011	34.36	35.90	34.13	35.18	7,631,471	+0.79(+2.29%)
Aug 23, 2011	33.35	34.39	32.81	34.39	7,854,163	+1.34(+4.06%)
Aug 22, 2011	34.05	34.32	32.80	33.05	6,239,525	-0.14(-0.41%)
Aug 19, 2011	33.32	34.52	33.13	33.18	6,839,100	-0.51(-1.50%)
Aug 18, 2011	34.36	34.51	33.27	33.69	11,175,888	-2.04(-5.71%)
Aug 17, 2011	36.11	36.46	35.27	35.73	6,051,692	-0.06(-0.18%)
Aug 16, 2011	36.03	36.30	35.52	35.80	7,062,070	-0.68(-1.87%)
Aug 15, 2011	35.58	37.08	35.44	36.48	8,858,292	+1.30(+3.70%)
Aug 12, 2011	35.92	37.06	34.84	35.18	12,651,383	-0.29(-0.82%)
Aug 11, 2011	33.65	35.88	33.56	35.47	16,000,423	+2.48(+7.53%)
Aug 10, 2011	33.27	35.01	32.13	32.98	24,953,856	+0.23(+0.69%)
Aug 09, 2011	33.67	32.81	29.83	32.76	16,389,254	+2.56(+8.48%)
Aug 08, 2011	33.67	34.16	28.84	30.20	22,720,764	-4.15(-12.08%)
Aug 05, 2011	34.96	35.29	32.90	34.35	15,862,136	-0.24(-0.70%)
Aug 04, 2011	36.35	36.36	34.59	34.59	10,447,511	-2.30(-6.22%)
Aug 03, 2011	36.33	37.04	35.58	36.88	7,678,986	+0.71(+1.95%)
Aug 02, 2011	37.62	37.78	36.17	36.18	9,551,549	-1.64(-4.33%)
Aug 01, 2011	38.63	38.81	37.65	37.81	6,412,110	-0.55(-1.42%)
Jul 29, 2011	37.94	38.55	37.38	38.36	6,746,390	+0.14(+0.36%)
Jul 28, 2011	38.30	38.96	38.14	38.22	4,313,499	+0.02(+0.04%)
Jul 27, 2011	38.99	39.07	38.16	38.21	6,230,591	-0.99(-2.52%)
Jul 26, 2011	39.20	39.53	38.70	39.20	6,174,789	-0.03(-0.08%)
Jul 25, 2011	39.54	39.78	39.13	39.23	5,291,708	-0.61(-1.53%)
Jul 22, 2011	40.05	40.17	39.71	39.84	4,904,114	-0.29(-0.72%)
Jul 21, 2011	39.53	40.45	39.45	40.13	10,015,065	+0.84(+2.14%)
Jul 20, 2011	39.18	39.59	38.83	39.28	7,131,539	+0.31(+0.80%)
Jul 19, 2011	38.94	39.48	38.40	38.97	8,357,063	+0.17(+0.43%)
Jul 18, 2011	38.83	39.24	38.16	38.80	9,388,263	-0.12(-0.31%)
Jul 15, 2011	39.32	39.36	38.48	38.92	16,057,379	-0.20(-0.51%)
Jul 14, 2011	40.54	40.69	39.03	39.12	50,072,180	-1.70(-4.17%)
Jul 13, 2011	41.92	41.82	40.66	40.82	12,618,894	-1.10(-2.62%)
Jul 12, 2011	41.77	42.49	41.72	41.92	3,536,461	+0.14(+0.33%)
Jul 11, 2011	42.41	42.83	41.64	41.79	4,973,171	-1.32(-3.05%)
Jul 08, 2011	42.94	43.55	42.91	43.10	4,136,552	-0.48(-1.10%)
Jul 07, 2011	43.38	44.11	43.23	43.59	6,080,350	+0.95(+2.22%)
Jul 06, 2011	42.35	42.68	41.76	42.64	4,484,851	+0.06(+0.13%)
Jul 05, 2011	42.18	42.67	41.64	42.58	4,781,337	+0.33(+0.78%)
Jul 01, 2011	41.52	42.40	41.35	42.25	3,866,275	+0.79(+1.90%)
Jun 30, 2011	42.04	42.21	41.15	41.47	6,806,963	-0.47(-1.13%)
Jun 29, 2011	41.54	42.01	40.93	41.94	6,455,236	+0.67(+1.63%)
Jun 28, 2011	40.86	41.39	40.48	41.27	4,473,765	+0.53(+1.30%)
Jun 27, 2011	39.80	40.84	39.56	40.74	4,514,393	+1.00(+2.52%)
Jun 24, 2011	40.39	40.53	39.50	39.73	5,516,351	-0.68(-1.69%)
Jun 23, 2011	39.90	40.66	39.84	40.42	5,293,637	+0.00(+0.00%)
Jun 22, 2011	40.42	41.13	40.30	40.42	4,241,481	-0.24(-0.59%)
Jun 21, 2011	40.13	40.89	39.98	40.66	5,709,365	+0.86(+2.16%)
Jun 20, 2011	39.93	39.98	39.72	39.80	7,323,814	+0.60(+1.54%)
Jun 17, 2011	39.57	39.97	38.71	39.20	7,578,669	-0.13(-0.33%)
Jun 16, 2011	38.40	40.06	38.34	39.32	11,349,496	+0.91(+2.36%)
Jun 15, 2011	38.59	39.19	37.98	38.42	8,349,457	-0.45(-1.16%)
Jun 14, 2011	40.54	40.63	38.72	38.87	12,839,335	-1.31(-3.26%)
Jun 13, 2011	39.97	40.38	39.88	40.17	4,255,702	+0.42(+1.05%)
Jun 10, 2011	40.10	40.18	39.20	39.76	5,234,615	-0.49(-1.22%)
Jun 09, 2011	40.11	40.70	40.08	40.25	3,125,802	+0.36(+0.91%)
Jun 08, 2011	40.17	40.86	39.74	39.89	4,800,064	-0.37(-0.92%)
Jun 07, 2011	40.77	40.84	40.10	40.25	4,557,201	-0.46(-1.12%)
Jun 06, 2011	41.27	41.42	40.39	40.71	5,385,821	-0.66(-1.59%)
Jun 03, 2011	41.61	41.98	41.33	41.37	4,076,229	-1.19(-2.79%)
May 24, 2011	43.53	43.54	42.39	42.56	5,009,391	-0.85(-1.96%)
May 23, 2011	43.62	43.86	43.37	43.41	3,179,470	-0.79(-1.78%)
May 20, 2011	44.96	45.08	44.12	44.20	5,725,966	-0.91(-2.03%)
May 19, 2011	44.68	45.15	44.44	45.11	4,496,287	+0.71(+1.61%)
May 18, 2011	44.08	44.42	43.52	44.40	4,803,611	+0.40(+0.91%)
May 17, 2011	42.62	43.99	42.50	43.99	5,994,263	+1.11(+2.60%)
May 16, 2011	41.81	43.31	41.59	42.88	5,854,396	+0.91(+2.18%)
May 13, 2011	42.46	42.59	41.81	41.97	4,220,008	-0.49(-1.15%)
May 12, 2011	42.51	42.62	41.77	42.46	4,518,784	-0.06(-0.15%)
May 11, 2011	43.04	43.19	42.43	42.52	3,561,197	-0.74(-1.71%)
May 10, 2011	43.02	43.35	42.79	43.26	2,653,066	+0.47(+1.09%)
May 09, 2011	42.92	43.18	42.62	42.79	2,883,042	-0.34(-0.78%)
May 06, 2011	43.24	43.80	42.86	43.13	5,103,065	+0.52(+1.22%)
May 05, 2011	42.55	43.04	42.15	42.61	4,952,057	-0.02(-0.06%)
May 04, 2011	43.40	43.49	42.33	42.63	6,028,747	-0.70(-1.61%)
May 03, 2011	43.88	44.06	43.33	43.33	5,558,279	-0.59(-1.35%)