Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	70.85	70.97	69.96	70.16	2,945,957	-0.62(-0.88%)
May 28, 2015	70.93	71.14	70.43	70.78	2,200,738	-0.28(-0.39%)
May 27, 2015	70.91	71.41	70.62	71.06	2,538,729	+0.57(+0.81%)
May 26, 2015	71.35	71.35	70.09	70.49	3,374,704	-0.90(-1.26%)
May 22, 2015	71.29	71.39	71.39	71.39	2,072,874	-0.08(-0.11%)
May 21, 2015	71.60	71.74	71.20	71.46	2,568,020	-0.20(-0.28%)
May 20, 2015	71.58	71.94	71.30	71.66	2,523,781	-0.05(-0.07%)
May 19, 2015	71.30	71.83	71.11	71.72	3,115,923	+0.71(+1.01%)
May 18, 2015	70.73	71.13	70.53	71.00	1,983,647	+0.45(+0.63%)
May 15, 2015	71.06	71.15	70.19	70.56	3,747,033	-0.37(-0.52%)
May 14, 2015	70.63	70.95	70.32	70.93	2,847,334	+0.69(+0.98%)
May 13, 2015	69.67	70.29	69.46	70.24	2,587,141	+0.62(+0.89%)
May 12, 2015	69.60	69.82	69.05	69.62	2,904,598	-0.34(-0.48%)
May 11, 2015	69.81	70.25	69.69	69.95	2,512,293	+0.13(+0.18%)
May 08, 2015	69.35	69.99	68.99	69.83	3,295,932	+0.96(+1.39%)
May 07, 2015	68.99	69.12	68.35	68.87	3,752,529	-0.18(-0.27%)
May 06, 2015	69.14	69.35	68.52	69.05	3,930,913	+0.31(+0.45%)
May 05, 2015	68.52	69.38	68.47	68.74	3,304,048	+0.01(+0.01%)
May 04, 2015	68.52	68.88	68.36	68.74	2,315,446	+0.28(+0.40%)