Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	14.06	14.92	13.27	13.27	23,993,590	-0.59(-4.23%)
Apr 29, 2009	13.18	13.97	12.98	13.86	18,871,490	+0.72(+5.49%)
Apr 28, 2009	12.88	13.42	12.46	13.14	25,417,222	-0.13(-1.02%)
Apr 27, 2009	14.51	14.87	13.08	13.27	28,591,778	-1.81(-11.99%)
Apr 24, 2009	13.53	15.45	12.83	15.08	41,066,108	+1.66(+12.34%)
Apr 23, 2009	11.56	13.69	11.50	13.42	41,286,240	+2.02(+17.73%)
Apr 22, 2009	11.04	12.84	10.82	11.40	43,294,212	-0.59(-4.89%)
Apr 21, 2009	9.958	12.15	9.918	11.99	33,604,616	+1.38(+13.00%)
Apr 20, 2009	13.07	13.08	10.53	10.61	30,337,316	-3.54(-25.04%)
Apr 17, 2009	13.80	14.67	13.60	14.15	21,652,720	-0.01(-0.06%)
Apr 16, 2009	13.30	14.75	12.85	14.16	25,383,822	+0.43(+3.12%)
Apr 15, 2009	12.72	13.86	12.12	13.73	34,886,336	+0.20(+1.47%)
Apr 14, 2009	14.69	15.75	13.37	13.53	25,519,336	-1.68(-11.05%)
Apr 13, 2009	13.26	15.45	13.26	15.21	31,447,370	+1.37(+9.91%)
Apr 09, 2009	12.05	14.44	11.94	13.84	37,372,164	+2.89(+26.43%)
Apr 08, 2009	10.27	11.09	10.20	10.95	15,167,221	+0.79(+7.81%)
Apr 07, 2009	9.775	10.75	9.736	10.16	13,909,031	-0.01(-0.08%)
Apr 06, 2009	10.50	10.79	9.958	10.16	17,086,506	-0.79(-7.24%)
Apr 03, 2009	10.04	11.06	9.712	10.96	20,680,776	+0.54(+5.17%)
Apr 02, 2009	11.09	11.19	9.847	10.42	22,509,022	+0.13(+1.31%)