Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2011	44.06	44.06	43.87	43.92	4,453,484	+0.04(+0.09%)
Apr 29, 2011	44.28	44.45	43.77	43.88	3,856,098	-0.38(-0.85%)
Apr 28, 2011	44.36	44.61	44.19	44.26	3,651,550	-0.19(-0.43%)
Apr 27, 2011	43.94	44.61	43.76	44.45	6,097,176	+0.67(+1.52%)
Apr 26, 2011	43.93	43.93	43.14	43.79	5,004,598	+0.13(+0.29%)
Apr 25, 2011	42.90	43.69	42.78	43.66	6,250,835	+0.95(+2.23%)
Apr 21, 2011	41.24	43.16	41.23	42.70	11,021,351	+2.19(+5.40%)
Apr 20, 2011	40.75	40.80	40.24	40.51	3,960,175	+0.25(+0.62%)
Apr 19, 2011	39.67	40.47	39.64	40.27	4,308,776	+0.63(+1.58%)
Apr 18, 2011	39.64	39.83	39.15	39.64	3,760,560	-0.47(-1.18%)
Apr 15, 2011	40.34	40.73	39.54	40.11	5,515,649	-0.18(-0.44%)
Apr 14, 2011	41.08	41.13	40.27	40.29	4,198,541	-1.03(-2.48%)
Apr 13, 2011	41.69	41.72	40.94	41.32	4,659,100	-0.07(-0.17%)
Apr 12, 2011	41.08	41.54	40.78	41.39	3,804,080	+0.10(+0.23%)
Apr 11, 2011	41.45	41.72	41.17	41.29	3,304,899	-0.12(-0.29%)
Apr 08, 2011	41.73	41.78	41.36	41.41	3,117,643	-0.24(-0.58%)
Apr 07, 2011	41.77	42.06	41.46	41.65	3,363,461	-0.16(-0.38%)
Apr 06, 2011	41.57	41.89	41.32	41.81	3,127,567	+0.38(+0.93%)
Apr 05, 2011	41.46	41.73	41.08	41.43	3,656,616	-0.12(-0.29%)
Apr 04, 2011	41.77	41.82	41.37	41.55	2,724,090	-0.22(-0.52%)
Apr 01, 2011	42.12	42.25	41.51	41.77	3,903,076	+0.10(+0.25%)
Mar 31, 2011	41.61	42.00	41.18	41.66	3,797,608	-0.12(-0.29%)
Mar 30, 2011	41.78	41.78	41.78	41.78	4,284,645	+0.08(+0.19%)
Mar 29, 2011	41.40	41.79	41.02	41.70	2,943,510	+0.34(+0.83%)
Mar 28, 2011	42.06	42.06	41.35	41.36	3,111,594	-0.52(-1.24%)
Mar 25, 2011	41.67	42.09	41.45	41.88	3,946,873	+0.30(+0.71%)
Mar 24, 2011	40.58	41.82	39.90	41.58	8,493,132	+0.36(+0.88%)
Mar 23, 2011	40.55	41.39	40.33	41.22	4,443,166	+0.68(+1.68%)
Mar 22, 2011	41.08	41.18	40.53	40.54	4,397,553	-0.55(-1.33%)
Mar 21, 2011	40.79	41.16	40.75	41.08	4,632,074	+0.15(+0.37%)
Mar 18, 2011	41.33	41.92	40.72	40.93	7,895,517	+0.22(+0.53%)
Mar 17, 2011	40.99	41.16	40.31	40.72	5,117,657	+0.47(+1.16%)
Mar 16, 2011	40.96	41.25	40.19	40.25	8,862,850	-0.72(-1.76%)
Mar 15, 2011	40.68	41.25	39.66	40.97	10,477,854	+1.32(+3.32%)
Mar 14, 2011	39.38	39.71	38.59	39.66	4,852,209	-0.09(-0.22%)
Mar 11, 2011	38.51	39.99	38.49	39.75	4,842,088	+1.04(+2.69%)
Mar 10, 2011	38.98	38.99	38.31	38.70	4,160,208	-0.85(-2.15%)
Mar 09, 2011	39.26	39.83	39.23	39.55	3,440,869	+0.04(+0.10%)
Mar 08, 2011	38.90	39.71	38.86	39.51	6,294,335	+0.79(+2.03%)
Mar 07, 2011	39.00	39.10	38.57	38.73	6,420,638	-0.18(-0.47%)
Mar 04, 2011	39.87	40.08	38.49	38.91	7,413,933	-0.35(-0.90%)
Mar 03, 2011	38.78	39.40	38.60	39.26	6,256,007	+0.85(+2.21%)
Mar 02, 2011	38.59	39.29	38.32	38.41	4,886,500	-0.28(-0.73%)
Mar 01, 2011	39.99	39.99	38.64	38.69	7,857,872	-1.21(-3.03%)
Feb 28, 2011	40.29	40.49	39.75	39.91	5,890,089	-0.18(-0.44%)
Feb 25, 2011	40.78	40.92	40.07	40.08	5,835,544	-0.51(-1.26%)
Feb 24, 2011	40.38	41.12	40.04	40.60	5,498,843	+0.23(+0.58%)
Feb 23, 2011	40.73	40.98	39.60	40.36	5,861,324	-0.31(-0.77%)
Feb 22, 2011	41.62	42.01	40.45	40.68	7,849,113	-1.57(-3.72%)
Feb 18, 2011	41.93	42.48	41.43	42.25	4,731,165	+0.45(+1.07%)
Feb 17, 2011	41.69	42.01	41.51	41.80	3,326,725	+0.02(+0.04%)
Feb 16, 2011	42.01	42.01	41.49	41.78	4,642,355	+0.00(+0.00%)
Feb 15, 2011	42.25	42.42	41.56	41.78	5,112,752	-0.52(-1.23%)
Feb 14, 2011	41.66	42.43	41.66	42.30	4,753,774	+0.56(+1.34%)
Feb 11, 2011	41.33	42.01	41.31	41.74	5,270,015	+0.29(+0.70%)
Feb 10, 2011	40.72	41.52	40.71	41.45	4,765,447	+0.54(+1.31%)
Feb 09, 2011	41.10	41.39	40.44	40.92	6,007,921	-0.40(-0.97%)
Feb 08, 2011	39.75	41.42	39.61	41.32	9,526,161	+1.64(+4.14%)
Feb 07, 2011	39.24	40.01	39.11	39.67	3,306,576	+0.62(+1.58%)
Feb 04, 2011	39.40	39.40	38.80	39.06	3,799,215	-0.23(-0.59%)
Feb 03, 2011	39.56	39.62	38.88	39.29	3,365,462	-0.33(-0.83%)
Feb 02, 2011	39.23	39.98	39.23	39.62	4,771,587	-0.32(-0.80%)
Feb 01, 2011	38.88	40.05	38.70	39.94	6,436,860	+1.36(+3.53%)
Jan 31, 2011	38.85	38.93	38.43	38.58	5,010,256	-0.06(-0.17%)
Jan 28, 2011	38.99	39.29	38.43	38.64	7,148,710	-0.13(-0.33%)
Jan 27, 2011	38.88	39.16	38.22	38.77	4,609,010	+0.10(+0.25%)
Jan 26, 2011	38.83	39.36	38.64	38.67	3,694,227	+0.06(+0.15%)
Jan 25, 2011	38.23	38.77	38.08	38.62	4,941,971	-0.21(-0.54%)
Jan 24, 2011	39.30	39.49	38.67	38.83	5,018,590	-0.56(-1.42%)
Jan 21, 2011	38.32	39.80	38.13	39.39	10,095,960	+1.54(+4.06%)
Jan 20, 2011	37.81	38.03	37.05	37.85	6,846,044	-0.06(-0.15%)
Jan 19, 2011	38.12	38.37	37.69	37.90	6,163,342	-0.55(-1.44%)
Jan 18, 2011	39.30	39.30	38.02	38.46	6,121,801	-0.30(-0.76%)
Jan 14, 2011	37.38	38.95	37.38	38.75	6,299,344	+1.12(+2.98%)
Jan 13, 2011	37.70	37.81	37.03	37.63	5,090,639	-0.15(-0.40%)
Jan 12, 2011	37.41	37.95	37.31	37.78	6,933,617	+0.78(+2.10%)
Jan 11, 2011	36.74	37.34	36.65	37.01	4,212,521	+0.50(+1.38%)
Jan 10, 2011	36.04	36.94	35.95	36.50	4,552,894	+0.13(+0.35%)
Jan 07, 2011	36.52	36.59	35.46	36.37	7,016,321	+0.07(+0.20%)
Jan 06, 2011	36.60	36.73	36.18	36.30	6,485,840	+0.02(+0.06%)
Jan 05, 2011	34.98	36.46	34.78	36.28	8,377,881	+1.29(+3.69%)
Jan 04, 2011	35.06	35.33	34.61	34.99	4,169,654	-0.01(-0.02%)
Jan 03, 2011	34.45	35.33	34.45	35.00	4,803,503	+0.91(+2.66%)
Dec 31, 2010	34.00	34.20	33.85	34.09	2,224,331	+0.07(+0.21%)
Dec 30, 2010	34.02	34.11	33.69	34.02	2,702,732	-0.10(-0.31%)
Dec 29, 2010	34.28	34.36	34.00	34.12	1,998,436	-0.14(-0.42%)
Dec 28, 2010	33.96	34.40	33.90	34.27	1,762,695	+0.15(+0.45%)
Dec 27, 2010	33.71	34.31	33.65	34.12	1,662,997	+0.18(+0.54%)
Dec 23, 2010	33.81	34.27	33.75	33.93	2,221,055	-0.14(-0.42%)
Dec 22, 2010	33.85	34.37	33.74	34.08	3,285,624	+0.29(+0.85%)
Dec 21, 2010	33.10	33.98	32.96	33.79	5,072,574	+0.91(+2.75%)
Dec 20, 2010	32.68	33.03	32.48	32.88	4,755,444	+0.45(+1.38%)
Dec 17, 2010	32.72	32.84	32.10	32.43	7,411,654	-0.33(-1.00%)
Dec 16, 2010	33.22	33.52	32.68	32.76	9,121,148	-0.50(-1.49%)
Dec 15, 2010	33.50	33.57	33.07	33.26	5,435,784	-0.46(-1.38%)
Dec 14, 2010	33.80	34.25	33.64	33.72	3,805,215	-0.10(-0.28%)
Dec 13, 2010	34.13	34.20	33.59	33.82	4,938,568	+0.01(+0.02%)
Dec 10, 2010	33.45	33.96	33.37	33.81	6,593,076	+0.75(+2.28%)
Dec 09, 2010	32.68	33.16	32.55	33.06	7,435,746	+0.59(+1.83%)
Dec 08, 2010	30.90	32.51	30.81	32.47	7,979,414	+1.57(+5.08%)
Dec 07, 2010	31.18	31.53	30.74	30.90	4,915,432	+0.04(+0.13%)
Dec 06, 2010	30.98	31.07	30.70	30.86	2,949,263	-0.19(-0.62%)
Dec 03, 2010	30.97	31.11	30.57	31.05	5,239,800	-0.15(-0.49%)
Dec 02, 2010	30.53	31.29	30.28	31.20	5,815,154	+0.66(+2.15%)
Dec 01, 2010	30.27	30.64	30.05	30.54	5,854,078	+0.72(+2.42%)
Nov 30, 2010	29.93	30.17	29.69	29.82	5,804,166	-0.40(-1.33%)
Nov 29, 2010	29.48	30.34	29.27	30.22	6,247,518	+0.58(+1.97%)
Nov 26, 2010	29.87	30.09	29.64	29.64	1,850,099	-0.56(-1.86%)
Nov 24, 2010	29.49	30.20	30.20	30.20	5,914,227	+0.92(+3.15%)
Nov 23, 2010	29.49	29.78	29.19	29.28	6,148,533	-0.46(-1.54%)
Nov 22, 2010	30.19	30.24	29.64	29.73	6,459,314	-0.56(-1.85%)
Nov 19, 2010	30.32	30.54	30.04	30.29	6,068,854	-0.19(-0.63%)
Nov 18, 2010	31.02	31.16	30.42	30.49	6,363,838	-0.17(-0.55%)
Nov 17, 2010	31.06	31.22	30.54	30.66	4,950,585	-0.44(-1.42%)
Nov 16, 2010	31.54	31.70	30.97	31.10	7,093,077	-0.70(-2.19%)
Nov 15, 2010	31.58	32.46	31.54	31.79	6,034,397	+0.34(+1.07%)
Nov 12, 2010	31.42	31.70	31.00	31.46	5,576,850	-0.19(-0.61%)
Nov 11, 2010	31.39	31.75	31.18	31.65	4,199,691	-0.12(-0.38%)
Nov 10, 2010	31.16	31.80	30.90	31.77	6,207,470	+0.75(+2.40%)
Nov 09, 2010	32.25	32.25	30.83	31.02	6,218,003	-1.04(-3.25%)
Nov 08, 2010	32.08	32.50	31.82	32.06	5,339,203	-0.22(-0.69%)
Nov 05, 2010	31.55	32.80	31.28	32.29	9,888,265	+0.85(+2.70%)
Nov 04, 2010	30.64	31.55	30.34	31.44	8,747,727	+1.23(+4.08%)
Nov 03, 2010	29.98	30.25	29.73	30.21	5,409,970	+0.32(+1.06%)
Nov 02, 2010	30.13	30.24	29.69	29.89	4,778,137	+0.04(+0.15%)
Nov 01, 2010	29.93	30.40	29.50	29.85	6,272,378	+0.03(+0.11%)
Oct 29, 2010	30.13	30.23	29.66	29.82	6,431,018	-0.52(-1.71%)
Oct 28, 2010	30.57	30.74	30.04	30.34	3,909,855	+0.01(+0.03%)
Oct 27, 2010	30.00	30.74	29.94	30.33	6,438,864	-0.26(-0.86%)
Oct 25, 2010	31.56	31.87	30.51	30.59	7,458,844	-0.70(-2.25%)
Oct 22, 2010	31.39	31.65	31.11	31.30	3,389,128	-0.14(-0.46%)
Oct 21, 2010	31.11	31.80	31.00	31.44	8,841,917	+0.44(+1.42%)
Oct 20, 2010	31.03	31.11	29.77	31.00	14,046,927	-0.01(-0.03%)
Oct 19, 2010	30.60	32.12	30.17	31.01	21,442,296	+1.22(+4.11%)
Oct 18, 2010	29.49	29.79	28.88	29.78	13,128,655	+0.30(+1.00%)
Oct 15, 2010	32.19	32.20	29.20	29.49	23,692,090	-2.42(-7.60%)
Oct 14, 2010	32.14	32.33	31.36	31.91	8,960,138	-0.43(-1.34%)
Oct 13, 2010	32.69	32.92	31.93	32.34	8,024,268	-0.11(-0.35%)
Oct 12, 2010	31.65	32.55	31.59	32.46	4,950,722	+0.71(+2.24%)
Oct 11, 2010	31.58	31.89	31.41	31.74	3,114,130	+0.26(+0.81%)
Oct 08, 2010	31.49	31.84	31.36	31.49	4,256,139	+0.07(+0.23%)
Oct 07, 2010	32.37	32.51	31.38	31.42	42,827	-0.71(-2.22%)
Oct 06, 2010	32.24	32.51	31.96	32.13	4,674,732	-0.18(-0.57%)
Oct 05, 2010	31.15	32.49	30.99	32.31	8,486	+1.46(+4.72%)
Oct 04, 2010	31.38	31.58	30.74	30.86	6,053,419	-0.58(-1.86%)
Oct 01, 2010	31.44	32.02	30.98	31.44	5,841,860	-0.20(-0.64%)
Sep 30, 2010	31.64	31.93	31.04	31.64	33,005	+0.50(+1.60%)
Sep 29, 2010	31.11	31.38	30.95	31.14	9,913	-0.18(-0.56%)
Sep 28, 2010	31.09	31.37	30.72	31.32	32,615	+0.30(+0.98%)
Sep 27, 2010	31.50	31.50	30.98	31.02	4,573,775	-0.46(-1.47%)
Sep 24, 2010	30.68	31.52	30.46	31.48	6,706,397	+1.34(+4.46%)
Sep 23, 2010	30.14	30.73	29.92	30.14	45,614	-0.18(-0.58%)
Sep 22, 2010	30.70	30.98	30.08	30.31	8,317,304	-0.35(-1.15%)
Sep 21, 2010	31.44	31.54	30.61	30.66	768	-0.80(-2.54%)
Sep 20, 2010	31.12	31.58	31.04	31.46	5,735,295	+0.53(+1.71%)
Sep 17, 2010	30.94	31.78	30.91	30.94	9,544,983	-0.34(-1.07%)
Sep 15, 2010	30.60	31.39	30.44	31.27	5,329,051	+0.39(+1.27%)
Sep 14, 2010	31.35	31.49	30.78	30.88	23,109	-0.68(-2.15%)
Sep 13, 2010	31.68	32.13	31.36	31.56	5,943,517	+0.45(+1.44%)
Sep 10, 2010	31.60	31.69	30.81	31.11	4,875,803	-0.41(-1.29%)
Sep 09, 2010	31.91	32.05	31.18	31.52	11,317	+0.26(+0.82%)
Sep 08, 2010	31.21	31.94	31.17	31.26	4,559	+0.18(+0.59%)
Sep 07, 2010	32.22	32.30	31.05	31.08	8,862	-1.47(-4.52%)
Sep 03, 2010	31.98	32.62	31.97	32.55	5,138,380	+0.94(+2.96%)
Sep 02, 2010	31.32	31.62	31.13	31.62	7,406	+0.39(+1.26%)
Sep 01, 2010	30.60	31.24	30.54	31.22	6,173,530	+0.98(+3.23%)
Aug 31, 2010	30.22	30.74	29.93	30.25	23,571	+0.12(+0.40%)
Aug 30, 2010	30.44	30.91	30.10	30.13	6,479,811	+0.29(+0.97%)
Aug 27, 2010	29.84	30.76	29.53	29.84	6,780,864	+0.07(+0.24%)
Aug 26, 2010	30.12	30.40	29.68	29.77	42,106	+0.07(+0.24%)
Aug 25, 2010	29.62	29.90	29.35	29.70	38,887	-0.17(-0.56%)
Aug 24, 2010	29.81	30.12	29.56	29.86	10,853	-0.44(-1.45%)
Aug 23, 2010	30.38	30.74	30.25	30.30	5,013,695	+0.08(+0.26%)
Aug 20, 2010	29.93	30.40	29.84	30.22	5,194,440	+0.14(+0.45%)
Aug 19, 2010	31.06	31.11	29.95	30.09	45,891	-1.16(-3.71%)
Aug 18, 2010	31.38	31.46	30.87	31.25	28,970	-0.05(-0.15%)
Aug 17, 2010	31.43	31.90	31.20	31.30	22,911	+0.15(+0.49%)
Aug 16, 2010	30.90	31.60	30.82	31.14	5,227,732	+0.09(+0.28%)
Aug 13, 2010	31.06	31.50	30.82	31.06	5,621,713	+0.17(+0.54%)
Aug 12, 2010	31.53	31.67	30.80	30.89	98,932	-1.02(-3.21%)
Aug 11, 2010	32.56	32.77	31.87	31.91	608	-1.27(-3.83%)
Aug 10, 2010	32.55	33.63	32.37	33.19	17,070	+0.17(+0.51%)
Aug 09, 2010	32.83	33.13	32.45	33.02	3,219,645	+0.32(+0.98%)
Aug 06, 2010	32.70	32.70	31.95	32.70	5,790,317	-0.20(-0.61%)
Aug 05, 2010	32.93	33.32	32.81	32.90	4,781,538	-0.38(-1.13%)
Aug 04, 2010	33.70	33.74	32.94	33.27	25,591	-0.23(-0.69%)
Aug 03, 2010	33.87	33.99	33.28	33.50	11,611	-0.68(-1.99%)
Aug 02, 2010	34.43	34.65	33.90	34.18	7,195,234	+0.36(+1.06%)
Jul 30, 2010	33.82	33.97	33.30	33.82	5,677,174	-0.07(-0.21%)
Jul 29, 2010	33.30	34.17	33.30	33.90	31,664	+0.52(+1.56%)
Jul 28, 2010	33.38	33.56	32.89	33.38	18,761	+0.18(+0.53%)
Jul 27, 2010	33.20	33.71	32.75	33.20	15,044	+0.08(+0.24%)
Jul 26, 2010	32.54	33.32	32.43	33.12	5,429,105	+0.49(+1.49%)
Jul 23, 2010	32.64	32.74	31.64	32.63	13,014,904	-0.99(-2.95%)
Jul 22, 2010	32.74	34.04	32.73	33.62	86,484	+1.59(+4.96%)
Jul 21, 2010	33.51	33.54	31.94	32.03	6,331,051	-1.09(-3.30%)
Jul 20, 2010	33.13	33.16	31.98	33.13	9,391,249	+0.38(+1.15%)
Jul 19, 2010	33.25	33.40	32.43	32.75	6,005,900	-0.34(-1.04%)
Jul 16, 2010	33.13	34.14	32.98	33.10	9,560,248	-1.10(-3.22%)
Jul 15, 2010	35.55	35.56	33.78	34.20	11,425,496	-1.38(-3.88%)
Jul 14, 2010	35.65	35.65	35.03	35.58	16,808	-0.38(-1.04%)
Jul 13, 2010	35.37	36.12	35.10	35.96	7,266	+1.05(+3.02%)
Jul 12, 2010	34.63	34.97	34.40	34.90	3,580,011	+0.00(+0.00%)
Jul 09, 2010	34.90	35.01	33.98	34.90	5,100,896	+0.72(+2.10%)
Jul 08, 2010	34.08	34.52	33.47	34.18	7,760	+0.55(+1.64%)
Jul 07, 2010	31.87	33.70	31.87	33.63	8,672,059	+2.01(+6.37%)
Jul 06, 2010	31.62	32.72	31.19	31.62	31,053	+0.11(+0.35%)
Jul 02, 2010	31.51	32.06	30.84	31.51	5,315,141	-0.12(-0.38%)
Jul 01, 2010	32.16	32.59	30.89	31.63	9,801,605	-0.58(-1.79%)
Jun 30, 2010	32.62	33.18	32.08	32.20	54,842	-0.42(-1.27%)
Jun 29, 2010	32.62	33.94	32.38	32.62	7,047	-2.09(-6.03%)
Jun 25, 2010	34.71	34.83	33.69	34.71	7,877,392	+0.54(+1.57%)
Jun 24, 2010	34.27	34.89	34.00	34.18	32,288	-0.38(-1.09%)
Jun 23, 2010	34.72	35.09	34.18	34.55	6,451,093	-0.33(-0.94%)
Jun 22, 2010	34.66	35.78	34.38	34.88	22,468	+0.26(+0.74%)
Jun 21, 2010	34.53	35.31	34.46	34.62	8,535,849	+0.55(+1.62%)
Jun 18, 2010	34.07	34.15	33.65	34.07	5,985,952	+0.22(+0.64%)
Jun 17, 2010	34.03	34.04	33.46	33.86	6,705,159	-0.10(-0.31%)
Jun 16, 2010	33.65	34.23	33.46	33.96	7,886,922	-0.02(-0.07%)
Jun 15, 2010	32.53	34.06	32.50	33.98	967	+1.65(+5.12%)
Jun 14, 2010	32.56	32.72	32.02	32.33	7,239,737	+0.16(+0.50%)
Jun 11, 2010	31.46	32.28	31.42	32.17	8,406,851	+0.15(+0.47%)
Jun 10, 2010	31.06	32.09	30.82	32.02	11,772	+1.64(+5.39%)
Jun 09, 2010	31.43	31.59	30.23	30.38	9,198,938	-0.79(-2.54%)
Jun 08, 2010	31.00	31.24	30.13	31.17	1,511	+0.41(+1.32%)
Jun 07, 2010	31.68	32.13	30.65	30.76	7,171,076	-0.65(-2.06%)
Jun 04, 2010	31.41	32.51	31.19	31.41	8,934,427	-1.50(-4.56%)
Jun 03, 2010	33.35	33.50	32.58	32.91	6,436,960	-0.45(-1.34%)
Jun 02, 2010	32.64	33.41	32.12	33.36	81,737	+1.01(+3.14%)