Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	45.68	45.78	44.67	44.85	9,112,581	-0.56(-1.22%)
Mar 29, 2012	45.31	45.65	44.91	45.41	5,642,665	-0.44(-0.97%)
Mar 28, 2012	45.86	46.11	45.07	45.85	5,984,900	+0.08(+0.18%)
Mar 27, 2012	46.12	46.26	45.64	45.77	8,427,728	-0.22(-0.47%)
Mar 26, 2012	45.24	46.02	44.83	45.98	9,173,867	+1.13(+2.53%)
Mar 23, 2012	43.80	44.95	43.80	44.85	7,408,692	+1.06(+2.43%)
Mar 22, 2012	44.09	44.45	43.51	43.79	6,405,277	-0.77(-1.73%)
Mar 21, 2012	44.87	45.15	44.36	44.56	6,732,056	+0.20(+0.45%)
Mar 20, 2012	44.13	44.54	43.74	44.36	7,937,343	+0.02(+0.05%)
Mar 19, 2012	44.21	45.21	43.93	44.34	9,492,644	+0.48(+1.10%)
Mar 16, 2012	43.57	44.26	43.44	43.85	10,650,829	+0.70(+1.62%)
Mar 15, 2012	41.74	43.61	41.74	43.15	28,773,160	+1.05(+2.48%)
Mar 14, 2012	40.92	42.65	40.80	42.11	11,589,535	+1.11(+2.71%)
Mar 13, 2012	39.73	41.11	39.71	41.00	5,780,577	+1.59(+4.02%)
Mar 12, 2012	40.07	40.09	39.16	39.41	4,095,976	-0.68(-1.69%)
Mar 09, 2012	39.89	40.54	39.60	40.09	5,285,104	+0.31(+0.79%)
Mar 08, 2012	39.45	39.83	38.99	39.77	3,691,673	+0.68(+1.73%)
Mar 07, 2012	38.81	39.30	38.70	39.10	4,846,918	+0.26(+0.66%)
Mar 06, 2012	39.27	39.43	38.78	38.84	4,179,519	-0.89(-2.25%)
Mar 05, 2012	40.12	40.17	39.48	39.73	4,057,688	-0.41(-1.02%)
Mar 02, 2012	40.49	40.58	39.97	40.14	4,748,461	-0.28(-0.70%)