Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2011	37.98	38.29	37.44	37.48	8,341,041	-0.62(-1.63%)
Aug 31, 2011	37.67	38.44	37.56	38.10	5,873,945	+0.56(+1.50%)
Aug 30, 2011	37.26	37.93	36.73	37.54	6,201,524	-0.02(-0.04%)
Aug 29, 2011	37.19	37.56	36.99	37.56	5,249,521	+0.96(+2.62%)
Aug 26, 2011	35.65	36.85	35.03	36.60	5,987,635	+0.70(+1.96%)
Aug 25, 2011	36.83	37.70	35.69	35.89	8,018,358	-0.33(-0.91%)
Aug 24, 2011	35.38	36.97	35.15	36.23	7,410,664	+0.81(+2.29%)
Aug 23, 2011	34.35	35.41	33.78	35.41	7,626,913	+1.38(+4.06%)
Aug 22, 2011	35.07	35.34	33.78	34.03	6,058,992	-0.14(-0.41%)
Aug 19, 2011	34.31	35.55	34.12	34.17	6,641,219	-0.52(-1.50%)
Aug 18, 2011	35.38	35.54	34.26	34.70	10,852,528	-2.10(-5.71%)
Aug 17, 2011	37.19	37.54	36.33	36.80	5,876,594	-0.07(-0.18%)
Aug 16, 2011	37.10	37.38	36.57	36.86	6,857,738	-0.70(-1.87%)
Aug 15, 2011	36.64	38.19	36.50	37.57	8,601,988	+1.34(+3.70%)
Aug 12, 2011	36.99	38.16	35.88	36.23	12,285,331	-0.30(-0.82%)
Aug 11, 2011	34.65	36.95	34.56	36.52	15,537,471	+2.56(+7.53%)
Aug 10, 2011	34.26	36.05	33.09	33.97	24,231,848	+0.23(+0.69%)
Aug 09, 2011	34.67	33.78	30.72	33.74	15,915,050	+2.64(+8.48%)
Aug 08, 2011	34.67	35.17	29.70	31.10	22,063,364	-4.27(-12.08%)
Aug 05, 2011	36.00	36.34	33.88	35.37	15,403,184	-0.25(-0.70%)
Aug 04, 2011	37.43	37.45	35.62	35.62	10,145,224	-2.36(-6.22%)
Aug 03, 2011	37.41	38.14	36.64	37.98	7,456,804	+0.73(+1.95%)
Aug 02, 2011	38.74	38.91	37.25	37.26	9,275,186	-1.69(-4.33%)
Aug 01, 2011	39.78	39.97	38.78	38.94	6,226,583	-0.56(-1.42%)
Jul 29, 2011	39.07	39.70	38.50	39.50	6,551,191	+0.14(+0.36%)
Jul 28, 2011	39.44	40.12	39.28	39.36	4,188,693	+0.02(+0.04%)
Jul 27, 2011	40.15	40.24	39.30	39.35	6,050,317	-1.02(-2.52%)
Jul 26, 2011	40.37	40.71	39.85	40.36	5,996,129	-0.03(-0.08%)
Jul 25, 2011	40.72	40.97	40.30	40.40	5,138,598	-0.63(-1.53%)
Jul 22, 2011	41.25	41.36	40.89	41.02	4,762,220	-0.30(-0.72%)
Jul 21, 2011	40.71	41.65	40.63	41.32	9,725,291	+0.87(+2.14%)
Jul 20, 2011	40.35	40.77	39.99	40.45	6,925,196	+0.32(+0.80%)
Jul 19, 2011	40.10	40.66	39.55	40.13	8,115,261	+0.17(+0.43%)
Jul 18, 2011	39.99	40.41	39.30	39.96	9,116,625	-0.12(-0.31%)
Jul 15, 2011	40.50	40.53	39.63	40.08	15,592,777	-0.21(-0.51%)
Jul 14, 2011	41.75	41.90	40.19	40.29	48,623,400	-1.75(-4.17%)
Jul 13, 2011	43.17	43.07	41.88	42.04	12,253,782	-1.13(-2.62%)
Jul 12, 2011	43.02	43.76	42.97	43.17	3,434,138	+0.14(+0.33%)
Jul 11, 2011	43.67	44.11	42.88	43.03	4,829,279	-1.36(-3.05%)
Jul 08, 2011	44.21	44.84	44.19	44.39	4,016,866	-0.50(-1.10%)
Jul 07, 2011	44.68	45.43	44.52	44.88	5,904,423	+0.98(+2.22%)
Jul 06, 2011	43.61	43.95	43.01	43.91	4,355,087	+0.06(+0.13%)
Jul 05, 2011	43.44	43.94	42.88	43.85	4,642,994	+0.34(+0.78%)
Jul 01, 2011	42.76	43.66	42.59	43.51	3,754,409	+0.81(+1.90%)
Jun 30, 2011	43.29	43.47	42.38	42.70	6,610,011	-0.49(-1.13%)
Jun 29, 2011	42.78	43.26	42.15	43.19	6,268,462	+0.69(+1.63%)
Jun 28, 2011	42.08	42.63	41.69	42.50	4,344,322	+0.55(+1.30%)
Jun 27, 2011	40.98	42.05	40.73	41.95	4,383,774	+1.03(+2.52%)
Jun 24, 2011	41.59	41.73	40.68	40.92	5,356,742	-0.70(-1.69%)
Jun 23, 2011	41.09	41.87	41.02	41.62	5,140,471	+0.00(+0.00%)
Jun 22, 2011	41.63	42.35	41.50	41.62	4,118,759	-0.25(-0.59%)
Jun 21, 2011	41.33	42.11	41.17	41.87	5,544,171	+0.88(+2.16%)
Jun 20, 2011	41.12	41.17	40.90	40.98	7,111,909	+0.62(+1.54%)
Jun 17, 2011	40.75	41.16	39.87	40.36	7,359,389	-0.13(-0.33%)
Jun 16, 2011	39.55	41.25	39.48	40.50	11,021,112	+0.93(+2.36%)
Jun 15, 2011	39.74	40.35	39.12	39.56	8,107,875	-0.46(-1.16%)
Jun 14, 2011	41.75	41.84	39.88	40.02	12,467,844	-1.35(-3.26%)
Jun 13, 2011	41.16	41.58	41.07	41.37	4,132,568	+0.43(+1.05%)
Jun 10, 2011	41.30	41.38	40.37	40.94	5,083,158	-0.50(-1.22%)
Jun 09, 2011	41.31	41.91	41.27	41.45	3,035,360	+0.37(+0.91%)
Jun 08, 2011	41.36	42.08	40.93	41.07	4,661,180	-0.38(-0.92%)
Jun 07, 2011	41.98	42.06	41.30	41.45	4,425,344	-0.47(-1.12%)
Jun 06, 2011	42.50	42.65	41.59	41.93	5,229,988	-0.68(-1.59%)
Jun 03, 2011	42.85	43.23	42.56	42.60	3,958,288	-1.22(-2.79%)
May 24, 2011	44.83	44.83	43.65	43.83	4,864,450	-0.88(-1.96%)
May 23, 2011	44.92	45.16	44.66	44.70	3,087,476	-0.81(-1.78%)
May 20, 2011	46.30	46.42	45.44	45.51	5,560,292	-0.94(-2.03%)
May 19, 2011	46.02	46.50	45.76	46.45	4,366,193	+0.74(+1.61%)
May 18, 2011	45.40	45.74	44.82	45.72	4,664,625	+0.41(+0.91%)
May 17, 2011	43.89	45.31	43.76	45.31	5,820,827	+1.15(+2.60%)
May 16, 2011	43.05	44.60	42.83	44.16	5,685,006	+0.94(+2.18%)
May 13, 2011	43.72	43.86	43.06	43.22	4,097,907	-0.50(-1.15%)
May 12, 2011	43.78	43.89	43.01	43.72	4,388,039	-0.07(-0.15%)
May 11, 2011	44.32	44.48	43.70	43.79	3,458,159	-0.76(-1.71%)
May 10, 2011	44.30	44.64	44.07	44.55	2,576,303	+0.48(+1.09%)
May 09, 2011	44.20	44.46	43.89	44.07	2,799,625	-0.35(-0.78%)
May 06, 2011	44.53	45.11	44.13	44.41	4,955,414	+0.54(+1.22%)
May 05, 2011	43.82	44.32	43.41	43.88	4,808,776	-0.02(-0.06%)
May 04, 2011	44.69	44.79	43.59	43.90	5,854,313	-0.72(-1.61%)
May 03, 2011	45.19	45.37	44.62	44.62	5,397,458	-0.61(-1.35%)
May 02, 2011	45.37	45.38	45.18	45.23	4,324,628	+0.04(+0.09%)
Apr 29, 2011	45.60	45.78	45.07	45.19	3,744,527	-0.39(-0.85%)
Apr 28, 2011	45.69	45.94	45.50	45.58	3,545,898	-0.20(-0.43%)
Apr 27, 2011	45.25	45.94	45.07	45.78	5,920,762	+0.69(+1.52%)
Apr 26, 2011	45.24	45.24	44.42	45.09	4,859,796	+0.13(+0.29%)
Apr 25, 2011	44.17	44.99	44.05	44.96	6,069,975	+0.98(+2.23%)
Apr 21, 2011	42.47	44.45	42.46	43.98	10,702,463	+2.25(+5.40%)
Apr 20, 2011	41.96	42.01	41.44	41.72	3,845,592	+0.26(+0.62%)
Apr 19, 2011	40.86	41.67	40.82	41.47	4,184,107	+0.64(+1.58%)
Apr 18, 2011	40.82	41.01	40.32	40.82	3,651,753	-0.49(-1.18%)
Apr 15, 2011	41.54	41.95	40.72	41.31	5,356,061	-0.18(-0.44%)
Apr 14, 2011	42.31	42.35	41.47	41.49	4,077,062	-1.06(-2.48%)
Apr 13, 2011	42.93	42.96	42.16	42.55	4,524,295	-0.07(-0.17%)
Apr 12, 2011	42.30	42.78	42.00	42.62	3,694,014	+0.10(+0.23%)
Apr 11, 2011	42.68	42.96	42.40	42.52	3,209,276	-0.12(-0.29%)
Apr 08, 2011	42.98	43.03	42.60	42.65	3,027,438	-0.25(-0.58%)
Apr 07, 2011	43.02	43.32	42.70	42.89	3,266,144	-0.17(-0.38%)
Apr 06, 2011	42.80	43.13	42.55	43.06	3,037,075	+0.40(+0.93%)
Apr 05, 2011	42.70	42.97	42.31	42.66	3,550,817	-0.12(-0.29%)
Apr 04, 2011	43.01	43.07	42.61	42.79	2,645,272	-0.22(-0.52%)
Apr 01, 2011	43.37	43.51	42.75	43.01	3,790,145	+0.11(+0.25%)
Mar 31, 2011	42.85	43.25	42.41	42.90	3,687,729	-0.12(-0.29%)
Mar 30, 2011	43.03	43.03	43.03	43.03	4,160,674	+0.08(+0.19%)
Mar 29, 2011	42.63	43.03	42.24	42.94	2,858,343	+0.35(+0.83%)
Mar 28, 2011	43.32	43.32	42.58	42.59	3,021,564	-0.54(-1.24%)
Mar 25, 2011	42.91	43.34	42.69	43.13	3,832,676	+0.31(+0.71%)
Mar 24, 2011	41.79	43.06	41.09	42.82	8,247,394	+0.37(+0.88%)
Mar 23, 2011	41.76	42.62	41.53	42.45	4,314,609	+0.70(+1.68%)
Mar 22, 2011	42.30	42.41	41.74	41.75	4,270,316	-0.56(-1.33%)
Mar 21, 2011	42.00	42.39	41.97	42.31	4,498,051	+0.16(+0.37%)
Mar 18, 2011	42.56	43.17	41.94	42.15	7,667,071	+0.22(+0.53%)
Mar 17, 2011	42.21	42.39	41.51	41.93	4,969,584	+0.48(+1.16%)
Mar 16, 2011	42.18	42.48	41.39	41.45	8,606,415	-0.74(-1.76%)
Mar 15, 2011	41.90	42.48	40.84	42.19	10,174,691	+1.35(+3.32%)
Mar 14, 2011	40.55	40.89	39.74	40.84	4,711,817	-0.09(-0.22%)
Mar 11, 2011	39.66	41.19	39.63	40.93	4,701,989	+1.07(+2.69%)
Mar 10, 2011	40.14	40.15	39.45	39.86	4,039,838	-0.88(-2.15%)
Mar 09, 2011	40.43	41.02	40.40	40.73	3,341,312	+0.04(+0.10%)
Mar 08, 2011	40.06	40.90	40.02	40.69	6,112,216	+0.81(+2.03%)
Mar 07, 2011	40.16	40.26	39.72	39.88	6,234,865	-0.19(-0.47%)
Mar 04, 2011	41.06	41.28	39.63	40.07	7,199,421	-0.36(-0.90%)
Mar 03, 2011	39.94	40.57	39.75	40.43	6,074,998	+0.88(+2.21%)
Mar 02, 2011	39.74	40.46	39.46	39.56	4,745,115	-0.29(-0.73%)
Mar 01, 2011	41.19	41.19	39.79	39.85	7,630,515	-1.25(-3.03%)
Feb 28, 2011	41.49	41.70	40.93	41.09	5,719,667	-0.18(-0.44%)
Feb 25, 2011	41.99	42.13	41.27	41.28	5,666,701	-0.53(-1.26%)
Feb 24, 2011	41.58	42.35	41.23	41.80	5,339,741	+0.24(+0.58%)
Feb 23, 2011	41.95	42.20	40.78	41.57	5,691,734	-0.32(-0.77%)
Feb 22, 2011	42.86	43.26	41.66	41.89	7,622,009	-1.62(-3.72%)
Feb 18, 2011	43.18	43.75	42.66	43.51	4,594,275	+0.46(+1.07%)
Feb 17, 2011	42.93	43.27	42.75	43.04	3,230,471	+0.02(+0.04%)
Feb 16, 2011	43.26	43.27	42.72	43.03	4,508,035	+0.00(+0.00%)
Feb 15, 2011	43.51	43.68	42.80	43.03	4,964,821	-0.54(-1.23%)
Feb 14, 2011	42.90	43.70	42.90	43.56	4,616,230	+0.58(+1.34%)
Feb 11, 2011	42.56	43.27	42.54	42.99	5,117,534	+0.30(+0.70%)
Feb 10, 2011	41.93	42.76	41.92	42.69	4,627,565	+0.55(+1.31%)
Feb 09, 2011	42.32	42.63	41.65	42.13	5,834,090	-0.41(-0.97%)
Feb 08, 2011	40.93	42.65	40.79	42.55	9,250,533	+1.69(+4.14%)
Feb 07, 2011	40.41	41.20	40.27	40.86	3,210,905	+0.64(+1.58%)
Feb 04, 2011	40.58	40.58	39.96	40.22	3,689,290	-0.24(-0.59%)
Feb 03, 2011	40.74	40.80	40.04	40.46	3,268,087	-0.34(-0.83%)
Feb 02, 2011	40.39	41.17	40.39	40.80	4,633,527	-0.33(-0.80%)