Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2011	40.04	41.24	39.85	41.13	6,250,617	+1.40(+3.53%)
Jan 31, 2011	40.01	40.09	39.57	39.73	4,865,290	-0.07(-0.17%)
Jan 28, 2011	40.15	40.46	39.58	39.79	6,941,870	-0.13(-0.33%)
Jan 27, 2011	40.04	40.33	39.36	39.92	4,475,654	+0.10(+0.25%)
Jan 26, 2011	39.98	40.54	39.79	39.83	3,587,339	+0.06(+0.15%)
Jan 25, 2011	39.37	39.92	39.22	39.77	4,798,981	-0.21(-0.54%)
Jan 24, 2011	40.47	40.66	39.83	39.98	4,873,383	-0.58(-1.42%)
Jan 21, 2011	39.46	40.99	39.26	40.56	9,803,845	+1.58(+4.06%)
Jan 20, 2011	38.93	39.17	38.15	38.98	6,647,962	-0.06(-0.15%)
Jan 19, 2011	39.26	39.51	38.81	39.03	5,985,013	-0.57(-1.44%)
Jan 18, 2011	40.47	40.47	39.15	39.60	5,944,674	-0.31(-0.76%)
Jan 14, 2011	38.49	40.11	38.49	39.91	6,117,080	+1.15(+2.98%)
Jan 13, 2011	38.82	38.93	38.13	38.75	4,943,348	-0.16(-0.40%)
Jan 12, 2011	38.52	39.08	38.42	38.91	6,733,001	+0.80(+2.10%)
Jan 11, 2011	37.83	38.46	37.74	38.11	4,090,636	+0.52(+1.38%)
Jan 10, 2011	37.11	38.04	37.02	37.59	4,421,162	+0.13(+0.35%)
Jan 07, 2011	37.61	37.68	36.51	37.46	6,813,313	+0.08(+0.20%)
Jan 06, 2011	37.69	37.82	37.26	37.38	6,298,180	+0.02(+0.06%)
Jan 05, 2011	36.02	37.55	35.82	37.36	8,135,477	+1.33(+3.69%)
Jan 04, 2011	36.11	36.38	35.64	36.03	4,049,010	-0.01(-0.02%)
Jan 03, 2011	35.48	36.38	35.48	36.04	4,664,519	+0.93(+2.66%)
Dec 31, 2010	35.02	35.22	34.86	35.11	2,159,973	+0.07(+0.21%)
Dec 30, 2010	35.03	35.12	34.69	35.03	2,624,532	-0.11(-0.31%)
Dec 29, 2010	35.30	35.39	35.02	35.14	1,940,614	-0.15(-0.42%)
Dec 28, 2010	34.97	35.43	34.91	35.29	1,711,693	+0.16(+0.45%)
Dec 27, 2010	34.71	35.33	34.65	35.13	1,614,881	+0.19(+0.54%)
Dec 23, 2010	34.82	35.29	34.75	34.94	2,156,792	-0.15(-0.42%)
Dec 22, 2010	34.86	35.40	34.74	35.09	3,190,559	+0.30(+0.85%)
Dec 21, 2010	34.08	34.99	33.94	34.79	4,925,805	+0.93(+2.75%)
Dec 20, 2010	33.66	34.01	33.45	33.86	4,617,851	+0.46(+1.38%)
Dec 17, 2010	33.70	33.82	33.06	33.40	7,197,206	-0.34(-1.00%)
Dec 16, 2010	34.21	34.52	33.66	33.74	8,857,239	-0.51(-1.49%)
Dec 15, 2010	34.50	34.57	34.06	34.25	5,278,507	-0.48(-1.38%)
Dec 14, 2010	34.81	35.27	34.65	34.73	3,695,116	-0.10(-0.28%)
Dec 13, 2010	35.15	35.21	34.59	34.83	4,795,676	+0.01(+0.02%)
Dec 10, 2010	34.45	34.98	34.36	34.82	6,402,314	+0.78(+2.28%)
Dec 09, 2010	33.66	34.15	33.52	34.04	7,220,602	+0.61(+1.83%)
Dec 08, 2010	31.82	33.47	31.73	33.43	7,748,539	+1.62(+5.08%)
Dec 07, 2010	32.11	32.47	31.65	31.82	4,773,210	+0.04(+0.13%)
Dec 06, 2010	31.90	32.00	31.62	31.77	2,863,930	-0.20(-0.62%)
Dec 03, 2010	31.89	32.04	31.48	31.97	5,088,193	-0.16(-0.49%)
Dec 02, 2010	31.44	32.22	31.18	32.13	5,646,900	+0.68(+2.15%)
Dec 01, 2010	31.17	31.55	30.95	31.45	5,684,698	+0.74(+2.42%)
Nov 30, 2010	30.82	31.07	30.58	30.71	5,636,230	-0.41(-1.33%)
Nov 29, 2010	30.36	31.25	30.14	31.12	6,066,754	+0.60(+1.97%)
Nov 26, 2010	30.76	30.99	30.52	30.52	1,796,569	-0.58(-1.86%)
Nov 24, 2010	30.36	31.10	31.10	31.10	5,743,106	+0.95(+3.15%)
Nov 23, 2010	30.36	30.67	30.06	30.15	5,970,633	-0.47(-1.54%)
Nov 22, 2010	31.09	31.14	30.52	30.62	6,272,421	-0.58(-1.85%)
Nov 19, 2010	31.22	31.44	30.93	31.20	5,893,259	-0.20(-0.63%)
Nov 18, 2010	31.94	32.09	31.33	31.40	6,179,708	-0.17(-0.55%)
Nov 17, 2010	31.99	32.15	31.45	31.57	4,807,346	-0.45(-1.42%)
Nov 16, 2010	32.48	32.64	31.89	32.02	6,887,847	-0.72(-2.19%)
Nov 15, 2010	32.53	33.42	32.48	32.74	5,859,799	+0.35(+1.07%)
Nov 12, 2010	32.36	32.64	31.92	32.39	5,415,491	-0.20(-0.61%)
Nov 11, 2010	32.33	32.70	32.11	32.59	4,078,178	-0.12(-0.38%)
Nov 10, 2010	32.09	32.75	31.82	32.72	6,027,865	+0.77(+2.40%)
Nov 09, 2010	33.21	33.21	31.75	31.95	6,038,093	-1.07(-3.25%)
Nov 08, 2010	33.04	33.47	32.77	33.02	5,184,721	-0.23(-0.69%)
Nov 05, 2010	32.49	33.78	32.21	33.25	9,602,163	+0.87(+2.70%)
Nov 04, 2010	31.55	32.49	31.24	32.38	8,494,625	+1.27(+4.08%)
Nov 03, 2010	30.87	31.15	30.61	31.11	5,253,440	+0.33(+1.06%)
Nov 02, 2010	31.03	31.14	30.57	30.78	4,639,889	+0.05(+0.15%)
Nov 01, 2010	30.82	31.31	30.38	30.74	6,090,896	+0.03(+0.11%)
Oct 29, 2010	31.03	31.13	30.55	30.71	6,244,945	-0.54(-1.71%)
Oct 28, 2010	31.48	31.66	30.94	31.24	3,796,729	+0.01(+0.03%)
Oct 27, 2010	30.89	31.66	30.83	31.23	6,252,564	-0.27(-0.86%)
Oct 25, 2010	32.50	32.82	31.42	31.50	7,243,033	-0.72(-2.25%)
Oct 22, 2010	32.33	32.59	32.04	32.23	3,291,068	-0.15(-0.46%)
Oct 21, 2010	32.04	32.75	31.92	32.38	8,586,089	+0.45(+1.42%)
Oct 20, 2010	31.96	32.04	30.66	31.92	13,640,500	-0.01(-0.03%)
Oct 19, 2010	31.51	33.08	31.07	31.93	20,821,896	+1.26(+4.11%)
Oct 18, 2010	30.37	30.68	29.74	30.67	12,748,797	+0.30(+1.00%)
Oct 15, 2010	33.15	33.16	30.07	30.37	23,006,594	-2.50(-7.60%)
Oct 14, 2010	33.10	33.29	32.30	32.86	8,700,889	-0.44(-1.34%)
Oct 13, 2010	33.66	33.90	32.88	33.31	7,792,098	-0.12(-0.34%)
Oct 12, 2010	32.59	33.52	32.53	33.42	4,807,480	+0.73(+2.24%)
Oct 11, 2010	32.52	32.84	32.34	32.69	3,024,027	+0.26(+0.81%)
Oct 08, 2010	32.43	32.79	32.30	32.43	4,132,993	+0.07(+0.23%)
Oct 07, 2010	33.33	33.47	32.32	32.35	41,588	-0.73(-2.22%)
Oct 06, 2010	33.20	33.47	32.91	33.09	4,539,475	-0.19(-0.57%)
Oct 05, 2010	32.08	33.46	31.92	33.28	8,240	+1.50(+4.72%)
Oct 04, 2010	32.32	32.52	31.66	31.78	5,878,272	-0.60(-1.86%)
Oct 01, 2010	32.38	32.98	31.90	32.38	5,672,834	-0.21(-0.64%)
Sep 30, 2010	32.58	32.88	31.97	32.59	32,050	+0.51(+1.60%)
Sep 29, 2010	32.04	32.32	31.88	32.07	9,626	-0.18(-0.56%)
Sep 28, 2010	32.02	32.30	31.64	32.25	31,671	+0.31(+0.98%)
Sep 27, 2010	32.44	32.44	31.91	31.94	4,441,439	-0.48(-1.47%)
Sep 24, 2010	31.60	32.46	31.36	32.42	6,512,357	+1.38(+4.46%)
Sep 23, 2010	31.03	31.64	30.81	31.03	44,295	-0.18(-0.58%)
Sep 22, 2010	31.61	31.90	30.98	31.22	8,076,655	-0.36(-1.15%)
Sep 21, 2010	32.38	32.48	31.52	31.58	746	-0.82(-2.54%)
Sep 20, 2010	32.05	32.53	31.97	32.40	5,569,353	+0.54(+1.71%)
Sep 17, 2010	31.86	32.73	31.83	31.86	9,268,813	-0.35(-1.07%)
Sep 15, 2010	31.51	32.33	31.35	32.20	5,174,863	+0.40(+1.27%)
Sep 14, 2010	32.29	32.43	31.70	31.80	22,440	-0.70(-2.15%)
Sep 13, 2010	32.62	33.09	32.30	32.50	5,771,550	+0.46(+1.44%)
Sep 10, 2010	32.54	32.63	31.73	32.04	4,734,729	-0.42(-1.29%)
Sep 09, 2010	32.86	33.00	32.11	32.46	10,989	+0.26(+0.82%)
Sep 08, 2010	32.14	32.90	32.10	32.20	4,427	+0.19(+0.59%)
Sep 07, 2010	33.19	33.27	31.97	32.01	8,605	-1.52(-4.52%)
Sep 03, 2010	32.94	33.59	32.92	33.52	4,989,709	+0.96(+2.96%)
Sep 02, 2010	32.25	32.57	32.06	32.56	7,191	+0.40(+1.26%)
Sep 01, 2010	31.51	32.17	31.45	32.16	5,994,908	+1.01(+3.23%)
Aug 31, 2010	31.12	31.65	30.82	31.15	22,889	+0.12(+0.40%)
Aug 30, 2010	31.35	31.83	30.99	31.03	6,292,327	+0.30(+0.97%)
Aug 27, 2010	30.73	31.68	30.41	30.73	6,584,669	+0.07(+0.24%)
Aug 26, 2010	31.02	31.31	30.57	30.66	40,887	+0.07(+0.24%)
Aug 25, 2010	30.51	30.79	30.23	30.58	37,762	-0.17(-0.56%)
Aug 24, 2010	30.70	31.02	30.44	30.75	10,539	-0.45(-1.45%)
Aug 23, 2010	31.28	31.66	31.15	31.21	4,868,631	+0.08(+0.26%)
Aug 20, 2010	30.82	31.31	30.73	31.13	5,044,147	+0.14(+0.45%)
Aug 19, 2010	31.99	32.04	30.85	30.99	44,563	-1.19(-3.71%)
Aug 18, 2010	32.31	32.39	31.79	32.18	28,132	-0.05(-0.15%)
Aug 17, 2010	32.37	32.85	32.13	32.23	22,248	+0.16(+0.49%)
Aug 16, 2010	31.82	32.54	31.74	32.07	5,076,475	+0.09(+0.28%)
Aug 13, 2010	31.98	32.44	31.74	31.98	5,459,056	+0.17(+0.54%)
Aug 12, 2010	32.47	32.62	31.72	31.81	96,069	-1.05(-3.21%)
Aug 11, 2010	33.53	33.75	32.82	32.86	591	-1.31(-3.83%)
Aug 10, 2010	33.51	34.64	33.33	34.17	16,576	+0.17(+0.51%)
Aug 09, 2010	33.81	34.12	33.42	34.00	3,126,490	+0.33(+0.98%)
Aug 06, 2010	33.67	33.67	32.90	33.67	5,622,781	-0.21(-0.61%)
Aug 05, 2010	33.91	34.31	33.79	33.88	4,643,190	-0.39(-1.13%)
Aug 04, 2010	34.71	34.74	33.93	34.26	24,851	-0.24(-0.69%)
Aug 03, 2010	34.88	35.00	34.27	34.50	11,275	-0.70(-1.99%)
Aug 02, 2010	35.46	35.68	34.91	35.20	6,987,049	+0.37(+1.06%)
Jul 30, 2010	34.83	34.98	34.29	34.83	5,512,911	-0.07(-0.21%)
Jul 29, 2010	34.30	35.19	34.30	34.91	30,747	+0.53(+1.56%)
Jul 28, 2010	34.37	34.56	33.87	34.37	18,218	+0.18(+0.53%)
Jul 27, 2010	34.19	34.72	33.73	34.19	14,608	+0.08(+0.24%)
Jul 26, 2010	33.51	34.31	33.40	34.11	5,272,021	+0.50(+1.49%)
Jul 23, 2010	33.61	33.72	32.59	33.61	12,638,333	-1.02(-2.95%)
Jul 22, 2010	33.72	35.05	33.70	34.63	83,982	+1.64(+4.96%)
Jul 21, 2010	34.51	34.54	32.89	32.99	6,147,870	-1.13(-3.30%)
Jul 20, 2010	34.12	34.15	32.93	34.12	9,119,524	+0.39(+1.15%)
Jul 19, 2010	34.24	34.40	33.39	33.73	5,832,126	-0.35(-1.04%)
Jul 16, 2010	34.12	35.15	33.97	34.08	9,283,634	-1.14(-3.22%)
Jul 15, 2010	36.61	36.62	34.78	35.22	11,094,913	-1.42(-3.88%)
Jul 14, 2010	36.71	36.72	36.07	36.64	16,322	-0.39(-1.04%)
Jul 13, 2010	36.42	37.19	36.15	37.03	7,055	+1.09(+3.02%)
Jul 12, 2010	35.66	36.02	35.42	35.94	3,476,428	+0.00(+0.00%)
Jul 09, 2010	35.94	36.05	34.99	35.94	4,953,308	+0.74(+2.10%)
Jul 08, 2010	35.09	35.55	34.47	35.20	7,535	+0.57(+1.64%)
Jul 07, 2010	32.82	34.71	32.82	34.63	8,421,143	+2.07(+6.37%)
Jul 06, 2010	32.56	33.70	32.12	32.56	30,154	+0.12(+0.36%)
Jul 02, 2010	32.45	33.01	31.76	32.45	5,161,353	-0.12(-0.38%)
Jul 01, 2010	33.12	33.56	31.81	32.57	9,518,007	-0.59(-1.79%)
Jun 30, 2010	33.59	34.17	33.04	33.16	53,256	-0.43(-1.27%)
Jun 29, 2010	33.59	34.95	33.34	33.59	6,843	-2.16(-6.03%)
Jun 25, 2010	35.74	35.87	34.69	35.74	7,649,469	+0.55(+1.57%)
Jun 24, 2010	35.29	35.93	35.01	35.19	31,354	-0.39(-1.09%)
Jun 23, 2010	35.75	36.14	35.20	35.58	6,264,438	-0.34(-0.94%)
Jun 22, 2010	35.70	36.85	35.40	35.92	21,817	+0.26(+0.74%)
Jun 21, 2010	35.56	36.36	35.49	35.65	8,288,874	+0.57(+1.62%)
Jun 18, 2010	35.09	35.17	34.65	35.09	5,812,756	+0.22(+0.64%)
Jun 17, 2010	35.05	35.05	34.45	34.86	6,511,153	-0.11(-0.31%)
Jun 16, 2010	34.65	35.25	34.45	34.97	7,658,723	-0.02(-0.07%)
Jun 15, 2010	33.50	35.07	33.47	35.00	939	+1.70(+5.12%)
Jun 14, 2010	33.53	33.70	32.97	33.29	7,030,264	+0.16(+0.50%)
Jun 11, 2010	32.40	33.24	32.35	33.13	8,163,609	+0.16(+0.47%)
Jun 10, 2010	31.98	33.05	31.74	32.97	11,432	+1.69(+5.39%)
Jun 09, 2010	32.36	32.54	31.13	31.28	8,932,778	-0.81(-2.54%)
Jun 08, 2010	31.92	32.17	31.03	32.10	1,468	+0.42(+1.32%)
Jun 07, 2010	32.63	33.09	31.56	31.68	6,963,589	-0.67(-2.06%)
Jun 04, 2010	32.35	33.47	32.12	32.35	8,675,920	-1.55(-4.56%)
Jun 03, 2010	34.35	34.50	33.55	33.89	6,250,714	-0.46(-1.34%)
Jun 02, 2010	33.61	34.40	33.08	34.35	79,372	+1.05(+3.14%)