Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	30.85	30.85	28.64	29.15	11,468,977	-1.91(-6.15%)
Oct 29, 2009	30.27	31.06	29.81	31.06	7,467,501	+1.28(+4.31%)
Oct 28, 2009	31.34	31.64	29.74	29.77	10,337,582	-1.81(-5.72%)
Oct 27, 2009	31.49	32.30	31.23	31.58	9,704,954	+0.14(+0.46%)
Oct 26, 2009	32.86	33.22	31.19	31.44	13,104,885	-1.17(-3.59%)
Oct 23, 2009	32.79	32.91	32.02	32.61	25,964,102	+2.09(+6.84%)
Oct 22, 2009	29.32	30.74	28.99	30.52	12,173,615	+1.35(+4.64%)
Oct 21, 2009	29.23	30.44	29.02	29.17	7,472,412	-0.21(-0.73%)
Oct 20, 2009	29.29	29.46	29.19	29.38	6,529,528	-0.30(-1.02%)
Oct 19, 2009	29.30	30.08	28.95	29.69	8,882,320	+0.74(+2.56%)
Oct 16, 2009	29.83	30.06	28.91	28.95	10,513,615	-1.41(-4.64%)
Oct 15, 2009	29.81	30.69	29.22	30.36	17,696,910	-0.98(-3.13%)
Oct 14, 2009	30.63	31.41	30.00	31.34	11,520,458	+0.92(+3.04%)
Oct 13, 2009	30.27	30.60	29.83	30.41	8,745,800	-0.10(-0.31%)
Oct 12, 2009	30.25	30.82	29.95	30.51	6,611,007	+0.56(+1.86%)
Oct 09, 2009	29.84	30.16	29.39	29.95	5,890,428	+0.11(+0.37%)
Oct 08, 2009	29.73	30.08	29.43	29.84	8,755,059	+0.42(+1.43%)
Oct 07, 2009	28.48	29.50	28.40	29.42	9,824,556	+0.78(+2.73%)
Oct 06, 2009	28.36	29.26	27.66	28.64	8,901,649	+0.02(+0.08%)
Oct 05, 2009	27.55	28.73	27.47	28.61	13,486,619	+2.18(+8.26%)
Oct 02, 2009	26.07	27.02	25.93	26.43	10,923,187	-0.36(-1.34%)