Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2011	38.88	40.05	38.69	39.93	6,437,684	+1.36(+3.53%)
Jan 31, 2011	38.84	38.92	38.42	38.57	5,010,897	-0.06(-0.17%)
Jan 28, 2011	38.98	39.29	38.43	38.64	7,149,625	-0.13(-0.33%)
Jan 27, 2011	38.88	39.16	38.21	38.76	4,609,600	+0.10(+0.25%)
Jan 26, 2011	38.82	39.36	38.64	38.67	3,694,700	+0.06(+0.15%)
Jan 25, 2011	38.23	38.76	38.08	38.61	4,942,603	-0.21(-0.54%)
Jan 24, 2011	39.29	39.48	38.67	38.82	5,019,233	-0.56(-1.42%)
Jan 21, 2011	38.32	39.80	38.12	39.38	10,097,252	+1.54(+4.06%)
Jan 20, 2011	37.80	38.03	37.04	37.84	6,846,920	-0.06(-0.15%)
Jan 19, 2011	38.12	38.36	37.68	37.90	6,164,131	-0.55(-1.44%)
Jan 18, 2011	39.29	39.29	38.01	38.45	6,122,585	-0.30(-0.76%)
Jan 14, 2011	37.37	38.94	37.37	38.75	6,300,151	+1.12(+2.98%)
Jan 13, 2011	37.69	37.80	37.03	37.63	5,091,291	-0.15(-0.40%)
Jan 12, 2011	37.40	37.95	37.31	37.78	6,934,505	+0.78(+2.10%)
Jan 11, 2011	36.73	37.34	36.64	37.00	4,213,060	+0.50(+1.38%)
Jan 10, 2011	36.03	36.93	35.95	36.50	4,553,477	+0.13(+0.35%)
Jan 07, 2011	36.51	36.59	35.45	36.37	7,017,220	+0.07(+0.20%)
Jan 06, 2011	36.59	36.72	36.18	36.30	6,486,670	+0.02(+0.06%)
Jan 05, 2011	34.98	36.46	34.78	36.27	8,378,953	+1.29(+3.69%)
Jan 04, 2011	35.06	35.32	34.61	34.98	4,170,188	-0.01(-0.02%)
Jan 03, 2011	34.45	35.32	34.45	34.99	4,804,118	+0.90(+2.65%)
Dec 31, 2010	34.00	34.20	33.85	34.09	2,224,616	+0.07(+0.21%)
Dec 30, 2010	34.02	34.10	33.69	34.02	2,703,078	-0.10(-0.31%)
Dec 29, 2010	34.27	34.36	34.00	34.12	1,998,692	-0.14(-0.42%)
Dec 28, 2010	33.95	34.40	33.89	34.26	1,762,921	+0.15(+0.45%)
Dec 27, 2010	33.70	34.30	33.65	34.11	1,663,210	+0.18(+0.54%)
Dec 23, 2010	33.81	34.27	33.74	33.93	2,221,340	-0.14(-0.42%)
Dec 22, 2010	33.85	34.37	33.73	34.07	3,286,045	+0.29(+0.85%)
Dec 21, 2010	33.09	33.98	32.96	33.78	5,073,223	+0.91(+2.75%)
Dec 20, 2010	32.68	33.02	32.48	32.88	4,756,053	+0.45(+1.38%)
Dec 17, 2010	32.72	32.84	32.10	32.43	7,412,602	-0.33(-1.00%)
Dec 16, 2010	33.21	33.52	32.68	32.76	9,122,316	-0.50(-1.49%)
Dec 15, 2010	33.49	33.56	33.07	33.25	5,436,480	-0.46(-1.38%)
Dec 14, 2010	33.80	34.25	33.64	33.72	3,805,702	-0.10(-0.28%)
Dec 13, 2010	34.13	34.19	33.58	33.81	4,939,200	+0.01(+0.02%)
Dec 10, 2010	33.45	33.96	33.37	33.81	6,593,920	+0.75(+2.28%)
Dec 09, 2010	32.68	33.16	32.55	33.05	7,436,698	+0.59(+1.83%)
Dec 08, 2010	30.89	32.50	30.80	32.46	7,980,435	+1.57(+5.08%)
Dec 07, 2010	31.18	31.52	30.73	30.89	4,916,061	+0.04(+0.13%)
Dec 06, 2010	30.97	31.07	30.70	30.85	2,949,641	-0.19(-0.62%)
Dec 03, 2010	30.96	31.11	30.56	31.04	5,240,471	-0.15(-0.49%)
Dec 02, 2010	30.52	31.28	30.27	31.20	5,815,899	+0.66(+2.15%)
Dec 01, 2010	30.27	30.64	30.05	30.54	5,854,828	+0.72(+2.42%)
Nov 30, 2010	29.92	30.17	29.69	29.82	5,804,909	-0.40(-1.33%)
Nov 29, 2010	29.47	30.34	29.27	30.22	6,248,318	+0.58(+1.97%)
Nov 26, 2010	29.87	30.09	29.63	29.63	1,850,336	-0.56(-1.86%)
Nov 24, 2010	29.48	30.19	30.19	30.19	5,914,984	+0.92(+3.15%)
Nov 23, 2010	29.48	29.77	29.19	29.27	6,149,320	-0.46(-1.54%)
Nov 22, 2010	30.19	30.23	29.63	29.73	6,460,140	-0.56(-1.85%)
Nov 19, 2010	30.31	30.53	30.03	30.29	6,069,631	-0.19(-0.63%)
Nov 18, 2010	31.01	31.16	30.42	30.48	6,364,653	-0.17(-0.55%)
Nov 17, 2010	31.06	31.22	30.54	30.65	4,951,218	-0.44(-1.42%)
Nov 16, 2010	31.54	31.69	30.96	31.09	7,093,985	-0.70(-2.19%)
Nov 15, 2010	31.58	32.45	31.54	31.79	6,035,169	+0.34(+1.07%)
Nov 12, 2010	31.42	31.69	31.00	31.45	5,577,564	-0.19(-0.61%)
Nov 11, 2010	31.39	31.75	31.18	31.64	4,200,228	-0.12(-0.38%)
Nov 10, 2010	31.16	31.80	30.89	31.76	6,208,265	+0.74(+2.40%)
Nov 09, 2010	32.24	32.24	30.83	31.02	6,218,799	-1.04(-3.25%)
Nov 08, 2010	32.08	32.49	31.82	32.06	5,339,888	-0.22(-0.69%)
Nov 05, 2010	31.55	32.80	31.28	32.28	9,889,533	+0.85(+2.70%)
Nov 04, 2010	30.64	31.55	30.33	31.44	8,748,849	+1.23(+4.08%)
Nov 03, 2010	29.97	30.25	29.73	30.20	5,410,663	+0.32(+1.06%)
Nov 02, 2010	30.12	30.24	29.69	29.89	4,778,750	+0.04(+0.15%)
Nov 01, 2010	29.93	30.40	29.50	29.85	6,273,182	+0.03(+0.11%)
Oct 29, 2010	30.12	30.23	29.66	29.81	6,431,842	-0.52(-1.71%)
Oct 28, 2010	30.57	30.74	30.04	30.33	3,910,356	+0.01(+0.03%)
Oct 27, 2010	30.00	30.74	29.93	30.32	6,439,689	-0.26(-0.86%)
Oct 25, 2010	31.56	31.87	30.50	30.59	7,459,800	-0.70(-2.25%)
Oct 22, 2010	31.39	31.64	31.11	31.29	3,389,562	-0.14(-0.46%)
Oct 21, 2010	31.11	31.80	31.00	31.44	8,843,050	+0.44(+1.42%)
Oct 20, 2010	31.03	31.11	29.77	31.00	14,048,728	-0.01(-0.03%)
Oct 19, 2010	30.60	32.12	30.16	31.00	21,445,044	+1.22(+4.11%)
Oct 18, 2010	29.49	29.79	28.88	29.78	13,130,338	+0.30(+1.00%)
Oct 15, 2010	32.19	32.20	29.20	29.49	23,695,128	-2.42(-7.60%)
Oct 14, 2010	32.14	32.32	31.36	31.91	8,961,286	-0.43(-1.34%)
Oct 13, 2010	32.68	32.92	31.92	32.34	8,025,297	-0.11(-0.35%)
Oct 12, 2010	31.64	32.55	31.58	32.45	4,951,357	+0.71(+2.24%)
Oct 11, 2010	31.57	31.88	31.40	31.74	3,114,529	+0.26(+0.81%)
Oct 08, 2010	31.48	31.84	31.36	31.48	4,256,684	+0.07(+0.23%)
Oct 07, 2010	32.36	32.50	31.38	31.41	42,832	-0.71(-2.22%)
Oct 06, 2010	32.24	32.50	31.96	32.12	4,675,331	-0.18(-0.57%)
Oct 05, 2010	31.15	32.48	30.99	32.31	8,487	+1.46(+4.72%)
Oct 04, 2010	31.38	31.57	30.74	30.85	6,054,194	-0.58(-1.86%)
Oct 01, 2010	31.44	32.02	30.97	31.44	5,842,609	-0.20(-0.64%)
Sep 30, 2010	31.63	31.92	31.04	31.64	33,009	+0.50(+1.60%)
Sep 29, 2010	31.11	31.38	30.95	31.14	9,914	-0.18(-0.56%)
Sep 28, 2010	31.08	31.36	30.72	31.32	32,619	+0.30(+0.98%)
Sep 27, 2010	31.50	31.50	30.98	31.01	4,574,361	-0.46(-1.47%)
Sep 24, 2010	30.68	31.52	30.45	31.48	6,707,257	+1.34(+4.46%)
Sep 23, 2010	30.13	30.73	29.92	30.13	45,620	-0.18(-0.58%)
Sep 22, 2010	30.69	30.97	30.08	30.31	8,318,370	-0.35(-1.15%)
Sep 21, 2010	31.44	31.53	30.61	30.66	768	-0.80(-2.54%)
Sep 20, 2010	31.12	31.58	31.04	31.46	5,736,031	+0.53(+1.71%)
Sep 17, 2010	30.93	31.78	30.91	30.93	9,546,206	-0.34(-1.07%)
Sep 15, 2010	30.60	31.39	30.44	31.27	5,329,734	+0.39(+1.27%)
Sep 14, 2010	31.35	31.48	30.78	30.88	23,112	-0.68(-2.15%)
Sep 13, 2010	31.68	32.12	31.36	31.56	5,944,279	+0.45(+1.44%)
Sep 10, 2010	31.60	31.68	30.81	31.11	4,876,428	-0.41(-1.29%)
Sep 09, 2010	31.91	32.04	31.17	31.52	11,318	+0.26(+0.82%)
Sep 08, 2010	31.20	31.94	31.16	31.26	4,560	+0.18(+0.59%)
Sep 07, 2010	32.22	32.30	31.04	31.08	8,863	-1.47(-4.52%)
Sep 03, 2010	31.98	32.61	31.96	32.55	5,139,039	+0.94(+2.96%)
Sep 02, 2010	31.32	31.62	31.12	31.61	7,406	+0.39(+1.26%)
Sep 01, 2010	30.60	31.24	30.53	31.22	6,174,321	+0.98(+3.23%)
Aug 31, 2010	30.21	30.73	29.93	30.25	23,574	+0.12(+0.40%)
Aug 30, 2010	30.44	30.90	30.09	30.12	6,480,642	+0.29(+0.97%)
Aug 27, 2010	29.84	30.76	29.53	29.84	6,781,733	+0.07(+0.24%)
Aug 26, 2010	30.12	30.40	29.68	29.77	42,111	+0.07(+0.24%)
Aug 25, 2010	29.62	29.89	29.35	29.69	38,892	-0.17(-0.56%)
Aug 24, 2010	29.81	30.12	29.56	29.86	10,854	-0.44(-1.45%)
Aug 23, 2010	30.37	30.74	30.25	30.30	5,014,338	+0.08(+0.26%)
Aug 20, 2010	29.93	30.40	29.84	30.22	5,195,106	+0.14(+0.45%)
Aug 19, 2010	31.06	31.11	29.95	30.09	45,897	-1.16(-3.71%)
Aug 18, 2010	31.37	31.45	30.87	31.24	28,974	-0.05(-0.15%)
Aug 17, 2010	31.43	31.89	31.20	31.29	22,914	+0.15(+0.49%)
Aug 16, 2010	30.89	31.60	30.82	31.14	5,228,402	+0.09(+0.28%)
Aug 13, 2010	31.05	31.50	30.82	31.05	5,622,433	+0.17(+0.54%)
Aug 12, 2010	31.52	31.67	30.80	30.88	98,944	-1.02(-3.21%)
Aug 11, 2010	32.56	32.76	31.87	31.91	608	-1.27(-3.83%)
Aug 10, 2010	32.54	33.63	32.36	33.18	17,072	+0.17(+0.51%)
Aug 09, 2010	32.83	33.12	32.44	33.01	3,220,058	+0.32(+0.98%)
Aug 06, 2010	32.69	32.69	31.94	32.69	5,791,059	-0.20(-0.61%)
Aug 05, 2010	32.92	33.32	32.80	32.89	4,782,150	-0.38(-1.13%)
Aug 04, 2010	33.70	33.73	32.94	33.27	25,595	-0.23(-0.69%)
Aug 03, 2010	33.87	33.99	33.28	33.50	11,612	-0.68(-1.99%)
Aug 02, 2010	34.43	34.64	33.89	34.18	7,196,155	+0.36(+1.06%)
Jul 30, 2010	33.82	33.97	33.29	33.82	5,677,900	-0.07(-0.21%)
Jul 29, 2010	33.30	34.16	33.30	33.89	31,668	+0.52(+1.56%)
Jul 28, 2010	33.37	33.56	32.88	33.37	18,763	+0.18(+0.53%)
Jul 27, 2010	33.20	33.71	32.75	33.20	15,046	+0.08(+0.24%)
Jul 26, 2010	32.53	33.32	32.43	33.12	5,429,800	+0.49(+1.49%)
Jul 23, 2010	32.64	32.74	31.64	32.63	13,016,570	-0.99(-2.95%)
Jul 22, 2010	32.74	34.03	32.72	33.62	86,495	+1.59(+4.96%)
Jul 21, 2010	33.51	33.54	31.93	32.03	6,331,862	-1.09(-3.30%)
Jul 20, 2010	33.12	33.16	31.97	33.12	9,392,451	+0.38(+1.15%)
Jul 19, 2010	33.24	33.40	32.42	32.75	6,006,668	-0.34(-1.04%)
Jul 16, 2010	33.12	34.13	32.98	33.09	9,561,472	-1.10(-3.22%)
Jul 15, 2010	35.55	35.55	33.77	34.19	11,426,959	-1.38(-3.89%)
Jul 14, 2010	35.64	35.65	35.03	35.58	16,810	-0.38(-1.04%)
Jul 13, 2010	35.36	36.11	35.10	35.95	7,267	+1.05(+3.02%)
Jul 12, 2010	34.63	34.97	34.39	34.90	3,580,469	+0.00(+0.00%)
Jul 09, 2010	34.90	35.00	33.97	34.90	5,101,549	+0.72(+2.10%)
Jul 08, 2010	34.07	34.51	33.47	34.18	7,761	+0.55(+1.64%)
Jul 07, 2010	31.87	33.70	31.87	33.63	8,673,169	+2.01(+6.37%)
Jul 06, 2010	31.61	32.72	31.19	31.61	31,057	+0.11(+0.36%)
Jul 02, 2010	31.50	32.05	30.84	31.50	5,315,821	-0.12(-0.38%)
Jul 01, 2010	32.16	32.58	30.89	31.62	9,802,859	-0.58(-1.79%)
Jun 30, 2010	32.61	33.18	32.08	32.20	54,849	-0.42(-1.27%)
Jun 29, 2010	32.61	33.93	32.37	32.61	7,048	-2.09(-6.03%)
Jun 25, 2010	34.71	34.83	33.68	34.71	7,878,400	+0.54(+1.57%)
Jun 24, 2010	34.27	34.89	33.99	34.17	32,292	-0.38(-1.09%)
Jun 23, 2010	34.71	35.09	34.18	34.55	6,451,919	-0.33(-0.94%)
Jun 22, 2010	34.66	35.78	34.37	34.87	22,470	+0.26(+0.74%)
Jun 21, 2010	34.52	35.31	34.46	34.62	8,536,941	+0.55(+1.62%)
Jun 18, 2010	34.07	34.15	33.64	34.07	5,986,718	+0.22(+0.64%)
Jun 17, 2010	34.03	34.03	33.45	33.85	6,706,017	-0.10(-0.31%)
Jun 16, 2010	33.64	34.23	33.45	33.96	7,887,932	-0.02(-0.07%)
Jun 15, 2010	32.52	34.05	32.49	33.98	967	+1.65(+5.12%)
Jun 14, 2010	32.56	32.72	32.01	32.33	7,240,664	+0.16(+0.50%)
Jun 11, 2010	31.45	32.28	31.41	32.17	8,407,927	+0.15(+0.47%)
Jun 10, 2010	31.05	32.09	30.82	32.01	11,774	+1.64(+5.39%)
Jun 09, 2010	31.42	31.59	30.22	30.38	9,200,116	-0.79(-2.54%)
Jun 08, 2010	30.99	31.24	30.13	31.17	1,511	+0.41(+1.32%)
Jun 07, 2010	31.68	32.13	30.65	30.76	7,171,994	-0.65(-2.06%)
Jun 04, 2010	31.41	32.50	31.18	31.41	8,935,570	-1.50(-4.56%)
Jun 03, 2010	33.35	33.50	32.57	32.91	6,437,784	-0.45(-1.34%)
Jun 02, 2010	32.64	33.40	32.12	33.36	81,747	+1.01(+3.14%)