Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	36.58	37.33	36.47	37.00	6,049,738	+0.55(+1.50%)
Aug 30, 2011	36.18	36.83	35.66	36.45	6,387,121	-0.02(-0.04%)
Aug 29, 2011	36.11	36.47	35.91	36.47	5,406,626	+0.93(+2.62%)
Aug 26, 2011	34.62	35.78	34.02	35.53	6,166,831	+0.68(+1.96%)
Aug 25, 2011	35.76	36.60	34.65	34.85	8,258,328	-0.32(-0.91%)
Aug 24, 2011	34.35	35.90	34.13	35.17	7,632,448	+0.79(+2.29%)
Aug 23, 2011	33.35	34.39	32.80	34.39	7,855,168	+1.34(+4.06%)
Aug 22, 2011	34.05	34.31	32.80	33.04	6,240,323	-0.14(-0.41%)
Aug 19, 2011	33.32	34.51	33.12	33.18	6,839,975	-0.51(-1.50%)
Aug 18, 2011	34.35	34.51	33.26	33.69	11,177,318	-2.04(-5.71%)
Aug 17, 2011	36.11	36.45	35.27	35.73	6,052,467	-0.06(-0.18%)
Aug 16, 2011	36.02	36.30	35.51	35.79	7,062,973	-0.68(-1.87%)
Aug 15, 2011	35.57	37.08	35.44	36.47	8,859,425	+1.30(+3.70%)
Aug 12, 2011	35.91	37.05	34.84	35.17	12,653,002	-0.29(-0.82%)
Aug 11, 2011	33.65	35.88	33.56	35.46	16,002,471	+2.48(+7.53%)
Aug 10, 2011	33.26	35.00	32.13	32.98	24,957,050	+0.22(+0.69%)
Aug 09, 2011	33.66	32.80	29.83	32.75	16,391,350	+2.56(+8.48%)
Aug 08, 2011	33.66	34.15	28.84	30.20	22,723,670	-4.15(-12.08%)
Aug 05, 2011	34.95	35.28	32.90	34.34	15,864,165	-0.24(-0.70%)
Aug 04, 2011	36.34	36.36	34.58	34.58	10,448,847	-2.29(-6.22%)
Aug 03, 2011	36.33	37.03	35.58	36.88	7,679,968	+0.71(+1.95%)
Aug 02, 2011	37.62	37.78	36.17	36.17	9,552,771	-1.64(-4.33%)
Aug 01, 2011	38.63	38.81	37.65	37.81	6,412,930	-0.55(-1.42%)
Jul 29, 2011	37.94	38.55	37.38	38.36	6,747,253	+0.14(+0.36%)
Jul 28, 2011	38.29	38.96	38.14	38.22	4,314,051	+0.02(+0.04%)
Jul 27, 2011	38.98	39.07	38.16	38.20	6,231,388	-0.99(-2.52%)
Jul 26, 2011	39.20	39.53	38.69	39.19	6,175,579	-0.03(-0.08%)
Jul 25, 2011	39.54	39.78	39.13	39.22	5,292,385	-0.61(-1.53%)
Jul 22, 2011	40.05	40.16	39.70	39.83	4,904,742	-0.29(-0.72%)
Jul 21, 2011	39.53	40.44	39.45	40.12	10,016,346	+0.84(+2.15%)
Jul 20, 2011	39.17	39.58	38.83	39.28	7,132,451	+0.31(+0.80%)
Jul 19, 2011	38.93	39.48	38.40	38.97	8,358,132	+0.17(+0.43%)
Jul 18, 2011	38.83	39.24	38.16	38.80	9,389,464	-0.12(-0.31%)
Jul 15, 2011	39.32	39.35	38.48	38.92	16,059,433	-0.20(-0.51%)
Jul 14, 2011	40.54	40.68	39.02	39.12	50,078,584	-1.70(-4.17%)
Jul 13, 2011	41.92	41.81	40.66	40.82	12,620,509	-1.10(-2.62%)
Jul 12, 2011	41.77	42.49	41.72	41.92	3,536,913	+0.14(+0.33%)
Jul 11, 2011	42.40	42.83	41.64	41.78	4,973,808	-1.32(-3.05%)
Jul 08, 2011	42.93	43.54	42.91	43.10	4,137,082	-0.48(-1.10%)
Jul 07, 2011	43.38	44.11	43.23	43.58	6,081,128	+0.95(+2.22%)
Jul 06, 2011	42.34	42.67	41.76	42.63	4,485,425	+0.06(+0.13%)
Jul 05, 2011	42.18	42.66	41.64	42.58	4,781,948	+0.33(+0.78%)
Jul 01, 2011	41.52	42.39	41.35	42.25	3,866,770	+0.79(+1.90%)
Jun 30, 2011	42.03	42.21	41.15	41.46	6,807,833	-0.47(-1.13%)
Jun 29, 2011	41.53	42.01	40.92	41.93	6,456,062	+0.67(+1.63%)
Jun 28, 2011	40.86	41.39	40.47	41.26	4,474,337	+0.53(+1.30%)
Jun 27, 2011	39.79	40.83	39.55	40.73	4,514,970	+1.00(+2.52%)
Jun 24, 2011	40.39	40.52	39.50	39.73	5,517,057	-0.68(-1.69%)
Jun 23, 2011	39.90	40.65	39.83	40.41	5,294,314	+0.00(+0.00%)
Jun 22, 2011	40.42	41.12	40.30	40.41	4,242,024	-0.24(-0.59%)
Jun 21, 2011	40.13	40.88	39.98	40.65	5,710,095	+0.86(+2.16%)
Jun 20, 2011	39.93	39.98	39.71	39.79	7,324,751	+0.60(+1.54%)
Jun 17, 2011	39.57	39.97	38.71	39.19	7,579,638	-0.13(-0.33%)
Jun 16, 2011	38.40	40.05	38.33	39.32	11,350,948	+0.91(+2.36%)
Jun 15, 2011	38.59	39.18	37.98	38.41	8,350,525	-0.45(-1.16%)
Jun 14, 2011	40.54	40.63	38.72	38.86	12,840,977	-1.31(-3.26%)
Jun 13, 2011	39.97	40.37	39.87	40.17	4,256,246	+0.42(+1.05%)
Jun 10, 2011	40.10	40.18	39.20	39.75	5,235,285	-0.49(-1.22%)
Jun 09, 2011	40.10	40.69	40.07	40.24	3,126,201	+0.36(+0.91%)
Jun 08, 2011	40.16	40.86	39.74	39.88	4,800,678	-0.37(-0.92%)
Jun 07, 2011	40.76	40.84	40.10	40.25	4,557,784	-0.46(-1.12%)
Jun 06, 2011	41.27	41.41	40.39	40.71	5,386,510	-0.66(-1.59%)