Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	35.65	35.97	34.52	34.61	6,959,244	-1.16(-3.25%)
Apr 29, 2010	35.38	36.14	35.23	35.78	7,114,065	+0.80(+2.28%)
Apr 28, 2010	34.93	35.48	34.68	34.98	6,753,657	+0.46(+1.34%)
Apr 27, 2010	35.82	36.30	34.37	34.52	877	-1.55(-4.31%)
Apr 26, 2010	37.13	37.35	35.99	36.07	9,151,581	-1.19(-3.19%)
Apr 23, 2010	38.06	38.06	36.04	37.26	13,620,275	+0.94(+2.59%)
Apr 22, 2010	35.17	36.56	35.10	36.32	7,785,617	+0.65(+1.81%)
Apr 21, 2010	35.67	35.93	35.16	35.67	32,997	+0.13(+0.36%)
Apr 20, 2010	35.19	35.56	34.85	35.55	6,850	+0.61(+1.76%)
Apr 19, 2010	34.37	34.94	34.05	34.93	7,484,513	+0.26(+0.74%)
Apr 16, 2010	35.94	36.26	34.14	34.68	14,080,428	-1.32(-3.68%)
Apr 15, 2010	36.88	36.92	35.90	36.00	10,648,745	-0.73(-1.98%)
Apr 14, 2010	36.37	36.99	35.30	36.73	11,494,644	+0.89(+2.47%)
Apr 13, 2010	35.99	36.04	35.49	35.84	5,674,564	-0.18(-0.51%)
Apr 12, 2010	35.01	36.16	35.01	36.02	8,815,798	+1.05(+3.01%)
Apr 09, 2010	35.15	35.42	34.64	34.97	4,321,497	-0.10(-0.30%)
Apr 08, 2010	34.10	35.21	34.10	35.08	6,621,990	+0.67(+1.95%)
Apr 07, 2010	34.30	34.82	34.08	34.41	7,731,446	-0.09(-0.25%)
Apr 06, 2010	34.23	34.59	34.05	34.49	7,230,175	+0.51(+1.50%)
Apr 05, 2010	33.38	34.45	33.19	33.98	7,136,401	+0.84(+2.53%)