Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	64.97	65.46	64.94	65.17	2,935,380	+0.14(+0.22%)
May 29, 2014	64.92	65.17	64.57	65.03	2,980,533	+0.14(+0.22%)
May 28, 2014	64.41	65.16	64.37	64.89	3,558,364	+0.66(+1.03%)
May 27, 2014	63.76	64.60	63.74	64.22	2,455,640	+0.46(+0.73%)
May 23, 2014	63.13	63.76	63.76	63.76	2,060,422	+0.27(+0.43%)
May 22, 2014	63.19	63.67	63.19	63.49	1,082,994	+0.16(+0.25%)
May 21, 2014	62.61	63.43	62.53	63.33	2,215,716	+0.98(+1.58%)
May 20, 2014	62.85	62.99	62.23	62.35	2,334,793	-0.51(-0.81%)
May 19, 2014	62.53	62.91	62.45	62.86	2,740,916	+0.27(+0.44%)
May 16, 2014	62.95	63.01	62.09	62.59	4,025,279	-0.54(-0.85%)
May 15, 2014	62.77	63.13	62.24	63.13	4,060,876	+0.21(+0.33%)
May 14, 2014	63.84	64.05	62.83	62.92	3,171,662	-1.11(-1.73%)
May 13, 2014	64.23	64.41	63.75	64.03	2,998,343	-0.18(-0.28%)
May 12, 2014	63.51	64.25	63.51	64.21	3,085,915	+1.07(+1.70%)
May 09, 2014	62.95	63.32	62.80	63.13	3,329,886	+0.21(+0.34%)
May 08, 2014	62.79	63.52	62.67	62.92	3,957,314	+0.04(+0.07%)
May 07, 2014	61.85	62.94	61.85	62.88	3,432,671	+1.18(+1.92%)
May 06, 2014	61.98	62.38	61.51	61.69	4,182,685	-0.68(-1.09%)
May 05, 2014	62.37	62.41	61.87	62.38	3,644,694	-0.01(-0.01%)
May 02, 2014	61.51	62.52	61.26	62.38	6,848,598	+1.06(+1.73%)