Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	61.15	61.52	60.66	60.99	3,867,120	-0.17(-0.28%)
May 30, 2007	60.98	61.22	59.88	61.15	3,047,759	+0.18(+0.29%)
May 29, 2007	60.23	61.12	60.03	60.98	3,281,708	+0.76(+1.26%)
May 25, 2007	60.08	60.30	59.56	60.22	2,329,351	+0.17(+0.28%)
May 24, 2007	61.27	61.34	59.97	60.05	4,362,130	-0.92(-1.52%)
May 23, 2007	60.13	61.27	60.13	60.98	5,702,687	+0.88(+1.46%)
May 22, 2007	59.87	60.37	59.28	60.10	2,528,210	+0.54(+0.90%)
May 21, 2007	59.02	59.71	58.91	59.56	2,814,738	+0.37(+0.62%)
May 18, 2007	58.76	59.32	58.76	59.20	3,224,671	+0.43(+0.73%)
May 17, 2007	58.84	59.07	58.64	58.77	3,970,859	-0.08(-0.13%)
May 16, 2007	59.22	59.22	58.65	58.84	3,770,968	+0.15(+0.25%)
May 15, 2007	58.92	59.49	58.59	58.70	4,240,475	-0.22(-0.38%)
May 14, 2007	59.01	59.09	58.35	58.92	3,627,448	-0.09(-0.16%)
May 11, 2007	58.67	59.09	58.44	59.01	3,814,792	+0.80(+1.38%)
May 10, 2007	57.87	59.05	57.21	58.21	6,776,617	+0.64(+1.12%)
May 09, 2007	57.48	57.96	57.24	57.57	2,545,986	-0.06(-0.11%)
May 08, 2007	56.95	57.75	56.77	57.63	3,171,612	+0.06(+0.11%)
May 07, 2007	56.95	57.58	56.82	57.57	3,872,244	+0.67(+1.18%)
May 04, 2007	57.26	57.32	56.67	56.90	3,267,684	-0.05(-0.09%)
May 03, 2007	56.68	57.13	56.51	56.95	2,708,593	+0.27(+0.47%)
May 02, 2007	56.52	56.85	56.22	56.68	4,567,260	+0.31(+0.56%)