Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	50.92	51.81	50.15	51.37	3,735,209	+0.39(+0.77%)
May 30, 2012	51.43	51.43	50.45	50.98	3,989,300	-0.90(-1.73%)
May 29, 2012	51.45	52.00	50.92	51.88	2,917,909	+0.75(+1.47%)
May 25, 2012	51.49	51.92	50.96	51.13	2,822,260	-0.59(-1.14%)
May 24, 2012	50.98	51.72	50.72	51.72	4,834,114	+1.38(+2.74%)
May 23, 2012	49.68	50.46	49.01	50.34	4,676,934	+0.05(+0.10%)
May 22, 2012	50.06	51.48	49.89	50.29	4,536,903	+0.41(+0.82%)
May 21, 2012	49.14	50.13	48.86	49.88	4,339,077	+0.75(+1.53%)
May 18, 2012	49.92	50.06	48.90	49.13	5,198,431	-0.67(-1.35%)
May 17, 2012	50.15	50.69	49.72	49.80	5,341,491	-0.50(-0.99%)
May 16, 2012	51.58	52.01	50.28	50.30	6,592,624	-0.98(-1.91%)
May 15, 2012	51.93	52.48	51.16	51.28	7,022,472	-1.03(-1.97%)
May 14, 2012	53.65	53.87	52.31	52.31	4,206,212	-2.06(-3.79%)
May 11, 2012	53.75	54.73	53.59	54.37	4,464,393	+0.06(+0.11%)
May 10, 2012	54.10	54.94	54.09	54.31	4,552,164	+0.78(+1.46%)
May 09, 2012	53.56	53.92	52.72	53.53	5,435,881	-0.54(-1.00%)
May 08, 2012	54.62	55.03	53.28	54.07	5,595,902	-0.58(-1.06%)
May 07, 2012	54.08	55.05	54.08	54.65	3,058,125	+0.13(+0.24%)
May 04, 2012	54.91	55.22	53.82	54.52	4,738,903	-1.04(-1.87%)
May 03, 2012	56.29	56.34	55.37	55.56	3,397,960	-0.52(-0.93%)
May 02, 2012	55.85	56.31	55.22	56.08	3,783,666	+0.06(+0.11%)
May 01, 2012	55.28	56.90	55.28	56.02	3,137,127	+0.54(+0.97%)
Apr 30, 2012	55.85	56.10	55.10	55.48	2,518,164	-0.58(-1.03%)
Apr 27, 2012	55.10	56.28	55.05	56.06	4,310,748	+1.22(+2.22%)
Apr 26, 2012	54.79	55.48	54.30	54.84	4,388,136	-0.08(-0.15%)
Apr 25, 2012	54.83	55.09	54.14	54.92	4,368,366	+0.56(+1.03%)
Apr 24, 2012	54.16	55.19	54.04	54.36	5,737,176	+0.28(+0.52%)
Apr 23, 2012	53.77	54.23	53.34	54.08	5,286,658	+0.23(+0.43%)
Apr 20, 2012	54.78	54.99	53.82	53.85	6,847,705	-0.08(-0.15%)
Apr 19, 2012	54.19	54.45	53.49	53.93	4,612,362	-0.33(-0.61%)
Apr 18, 2012	53.67	54.98	53.38	54.26	3,687,125	+0.24(+0.44%)
Apr 17, 2012	53.72	54.34	53.21	54.02	3,897,769	+0.74(+1.39%)
Apr 16, 2012	53.86	54.33	52.86	53.28	4,481,429	-0.19(-0.36%)
Apr 13, 2012	54.53	54.55	53.39	53.47	3,474,170	-1.18(-2.16%)
Apr 12, 2012	53.72	54.73	53.45	54.65	3,348,993	+0.92(+1.71%)
Apr 11, 2012	53.25	53.91	53.11	53.73	5,549,497	+1.04(+1.97%)
Apr 10, 2012	54.07	54.42	52.51	52.69	6,762,966	-1.55(-2.86%)
Apr 09, 2012	54.74	54.78	53.95	54.24	4,517,658	-1.41(-2.53%)
Apr 05, 2012	55.11	56.22	55.07	55.65	4,385,150	+0.26(+0.47%)
Apr 04, 2012	55.45	56.10	55.01	55.39	4,819,322	-0.95(-1.69%)
Apr 03, 2012	56.34	56.54	55.78	56.34	3,520,641	-0.02(-0.04%)
Apr 02, 2012	55.89	56.95	55.46	56.36	4,845,431	+0.62(+1.11%)
Mar 30, 2012	56.77	56.90	55.51	55.74	7,332,322	-0.69(-1.22%)
Mar 29, 2012	56.31	56.73	55.81	56.43	4,540,299	-0.55(-0.97%)
Mar 28, 2012	56.99	57.30	56.01	56.98	4,815,674	+0.10(+0.18%)
Mar 27, 2012	57.32	57.49	56.72	56.88	6,781,264	-0.27(-0.47%)
Mar 26, 2012	56.22	57.19	55.72	57.15	7,381,635	+1.41(+2.53%)
Mar 23, 2012	54.44	55.86	54.43	55.74	5,961,310	+1.32(+2.43%)
Mar 22, 2012	54.80	55.24	54.07	54.42	5,153,925	-0.96(-1.73%)
Mar 21, 2012	55.77	56.11	55.13	55.38	5,416,863	+0.25(+0.45%)
Mar 20, 2012	54.84	55.35	54.36	55.13	6,386,682	+0.03(+0.05%)
Mar 19, 2012	54.94	56.19	54.60	55.10	7,638,135	+0.60(+1.10%)
Mar 16, 2012	54.15	55.00	53.99	54.50	8,570,054	+0.87(+1.62%)
Mar 15, 2012	51.88	54.20	51.87	53.63	23,151,955	+1.30(+2.48%)
Mar 14, 2012	50.86	53.00	50.71	52.33	9,325,372	+1.38(+2.71%)
Mar 13, 2012	49.38	51.09	49.35	50.95	4,651,268	+1.97(+4.02%)
Mar 12, 2012	49.80	49.82	48.67	48.98	3,295,775	-0.84(-1.69%)
Mar 09, 2012	49.58	50.38	49.21	49.82	4,252,592	+0.39(+0.79%)
Mar 08, 2012	49.03	49.50	48.46	49.43	2,970,458	+0.84(+1.73%)
Mar 07, 2012	48.23	48.84	48.09	48.59	3,900,011	+0.32(+0.66%)
Mar 06, 2012	48.80	49.00	48.19	48.27	3,362,997	-1.11(-2.25%)
Mar 05, 2012	49.86	49.92	49.07	49.38	3,264,967	-0.51(-1.02%)
Mar 02, 2012	50.32	50.43	49.67	49.89	3,820,789	-0.35(-0.70%)