Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	45.68	46.15	45.32	45.99	6,130,718	+0.04(+0.09%)
Sep 27, 2012	44.99	46.06	44.96	45.95	7,262,460	+1.36(+3.04%)
Sep 26, 2012	45.12	45.14	44.48	44.59	4,939,289	-0.50(-1.11%)
Sep 25, 2012	46.43	46.64	45.07	45.10	7,498,808	-1.17(-2.53%)
Sep 24, 2012	45.84	46.82	45.68	46.26	4,894,932	+0.07(+0.16%)
Sep 21, 2012	47.22	47.22	46.17	46.19	6,653,269	-0.64(-1.36%)
Sep 20, 2012	46.57	46.93	46.43	46.83	4,376,895	+0.06(+0.14%)
Sep 19, 2012	46.66	46.93	46.48	46.77	5,495,158	+0.07(+0.16%)
Sep 18, 2012	47.20	47.20	46.39	46.69	4,740,652	-0.71(-1.50%)
Sep 17, 2012	47.74	47.83	47.28	47.40	5,068,552	-0.49(-1.03%)
Sep 14, 2012	47.51	48.19	47.36	47.89	7,128,806	+0.31(+0.66%)
Sep 13, 2012	46.64	47.91	46.24	47.58	6,502,702	+0.86(+1.83%)
Sep 12, 2012	45.80	46.87	45.80	46.72	9,483,486	+1.17(+2.57%)
Sep 11, 2012	45.96	45.96	45.18	45.55	9,615,651	-0.46(-1.00%)
Sep 10, 2012	46.43	46.76	45.95	46.01	5,505,952	-0.30(-0.64%)
Sep 07, 2012	46.22	46.46	45.55	46.31	5,943,558	+0.20(+0.44%)
Sep 06, 2012	45.78	46.22	45.52	46.11	12,426,911	+0.80(+1.76%)
Sep 05, 2012	45.02	45.34	44.69	45.31	44,073,116	-0.26(-0.57%)
Sep 04, 2012	45.58	45.85	45.29	45.57	3,431,358	-0.03(-0.07%)
Aug 31, 2012	45.47	45.97	45.17	45.60	4,781,531	+0.41(+0.91%)
Aug 30, 2012	45.28	45.44	44.87	45.19	3,074,584	-0.36(-0.80%)
Aug 29, 2012	45.81	45.93	45.44	45.55	2,805,924	-0.29(-0.63%)
Aug 27, 2012	45.92	46.03	45.43	45.85	2,567,318	-0.03(-0.07%)
Aug 24, 2012	44.76	46.04	44.76	45.88	5,489,728	+1.00(+2.23%)
Aug 23, 2012	44.99	45.26	44.76	44.88	3,098,672	-0.20(-0.45%)
Aug 22, 2012	45.39	45.64	44.92	45.08	3,847,601	-0.48(-1.04%)
Aug 21, 2012	45.63	46.32	45.44	45.55	4,410,976	-0.02(-0.04%)
Aug 20, 2012	45.56	45.89	45.34	45.57	3,027,577	-0.24(-0.53%)
Aug 17, 2012	45.64	45.85	45.15	45.81	3,108,079	+0.45(+1.00%)
Aug 16, 2012	44.48	45.66	44.44	45.36	4,705,820	+0.96(+2.16%)
Aug 15, 2012	44.47	44.64	44.20	44.40	3,625,308	-0.07(-0.16%)
Aug 14, 2012	45.10	45.33	44.34	44.47	3,902,867	-0.37(-0.83%)
Aug 13, 2012	45.38	45.40	44.68	44.85	3,220,985	-0.41(-0.91%)
Aug 10, 2012	45.36	45.51	44.77	45.26	3,992,308	-0.36(-0.80%)
Aug 09, 2012	45.57	45.76	45.12	45.62	3,024,494	-0.01(-0.02%)
Aug 08, 2012	45.29	45.70	44.93	45.63	4,336,988	+0.02(+0.05%)
Aug 07, 2012	45.86	46.26	45.50	45.60	4,457,635	-0.09(-0.19%)
Aug 06, 2012	46.46	46.57	45.66	45.69	3,484,833	-0.72(-1.55%)
Aug 03, 2012	45.24	46.70	45.21	46.41	5,734,518	+1.94(+4.37%)
Aug 02, 2012	44.27	44.81	43.67	44.47	4,574,291	-0.38(-0.84%)
Aug 01, 2012	45.71	45.80	44.81	44.85	3,753,539	-0.69(-1.50%)
Jul 31, 2012	45.81	45.82	45.12	45.53	3,002,147	-0.33(-0.72%)
Jul 30, 2012	46.34	46.39	45.60	45.86	3,248,188	-0.56(-1.22%)
Jul 27, 2012	45.79	46.73	45.30	46.43	4,179,053	+1.00(+2.20%)
Jul 26, 2012	44.95	45.54	44.71	45.43	4,393,154	+1.20(+2.72%)
Jul 25, 2012	44.60	44.90	43.85	44.23	4,385,460	-0.10(-0.24%)
Jul 24, 2012	44.63	45.10	43.98	44.33	4,437,845	-0.24(-0.54%)
Jul 23, 2012	44.24	44.77	43.65	44.57	4,400,400	-0.47(-1.04%)
Jul 20, 2012	45.24	45.71	44.68	45.04	5,137,450	-0.39(-0.87%)
Jul 19, 2012	44.89	47.30	44.82	45.43	14,009,275	+1.19(+2.70%)
Jul 18, 2012	44.83	44.90	43.86	44.24	5,206,925	-0.76(-1.68%)
Jul 17, 2012	44.85	45.13	44.05	45.00	3,340,389	+0.60(+1.34%)
Jul 16, 2012	43.56	44.97	43.56	44.40	5,792,885	+0.54(+1.23%)
Jul 13, 2012	43.10	43.99	42.95	43.86	2,856,312	+0.85(+1.99%)
Jul 12, 2012	43.15	43.27	42.62	43.01	3,047,524	-0.55(-1.26%)
Jul 11, 2012	43.20	43.83	42.90	43.56	3,785,426	+0.39(+0.92%)
Jul 10, 2012	43.36	44.20	42.96	43.16	2,606,624	-0.55(-1.25%)
Jul 09, 2012	43.44	43.75	43.09	43.71	2,088,993	+0.17(+0.39%)
Jul 06, 2012	43.41	43.66	43.29	43.54	2,325,121	-0.41(-0.94%)
Jul 05, 2012	44.12	44.31	43.59	43.95	2,320,835	-0.46(-1.03%)
Jul 03, 2012	44.00	44.60	43.96	44.41	1,636,431	+0.28(+0.64%)