Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	24.08	24.85	23.96	24.40	8,791,388	+0.23(+0.95%)
Jul 30, 2009	24.15	25.14	23.92	24.17	13,017,333	+0.56(+2.36%)
Jul 29, 2009	23.39	24.03	23.21	23.61	9,080,471	+0.02(+0.10%)
Jul 28, 2009	23.51	24.10	23.30	23.59	11,706,505	-0.21(-0.90%)
Jul 27, 2009	24.14	24.48	23.49	23.80	15,011,927	-0.10(-0.40%)
Jul 24, 2009	21.11	24.31	20.98	23.90	30,375,474	+1.78(+8.05%)
Jul 23, 2009	21.11	22.39	20.98	22.12	12,618,598	+1.08(+5.14%)
Jul 22, 2009	20.50	21.25	20.42	21.04	9,212,474	+0.13(+0.61%)
Jul 21, 2009	21.49	21.62	20.63	20.91	8,838,082	-0.32(-1.50%)
Jul 20, 2009	21.18	21.73	20.99	21.23	10,471,366	+0.17(+0.79%)
Jul 17, 2009	21.09	21.50	20.88	21.06	11,193,534	-0.33(-1.56%)
Jul 16, 2009	20.15	21.56	20.03	21.39	19,068,544	+0.86(+4.18%)
Jul 15, 2009	19.11	20.95	19.07	20.53	26,110,652	+2.17(+11.81%)
Jul 14, 2009	17.40	18.50	16.92	18.37	19,267,994	+0.99(+5.72%)
Jul 13, 2009	16.70	17.46	16.47	17.37	11,608,412	+0.98(+5.96%)
Jul 10, 2009	16.50	16.67	16.15	16.39	8,860,037	-0.45(-2.69%)
Jul 09, 2009	16.59	17.13	16.44	16.85	10,445,273	+0.50(+3.06%)
Jul 08, 2009	16.39	16.62	15.68	16.35	16,991,080	+0.08(+0.49%)
Jul 07, 2009	16.53	16.78	16.24	16.27	9,529,108	-0.41(-2.43%)
Jul 06, 2009	16.47	17.09	16.32	16.67	9,410,233	+0.15(+0.91%)
Jul 02, 2009	17.05	17.24	16.52	16.52	8,352,138	-0.86(-4.94%)
Jul 01, 2009	17.49	17.86	17.27	17.38	5,721,721	-0.01(-0.05%)
Jun 30, 2009	17.76	17.83	17.20	17.39	8,122,399	-0.40(-2.23%)
Jun 29, 2009	17.53	18.01	17.20	17.79	8,232,143	+0.35(+2.01%)
Jun 26, 2009	17.53	17.60	17.09	17.44	9,660,925	-0.17(-0.99%)
Jun 25, 2009	17.04	17.63	17.03	17.61	9,714,590	+0.73(+4.33%)
Jun 24, 2009	17.02	17.52	16.67	16.88	10,444,356	+0.06(+0.38%)
Jun 23, 2009	16.34	17.15	16.08	16.82	12,305,507	+0.56(+3.47%)
Jun 22, 2009	17.23	17.54	16.23	16.25	15,154,061	-1.49(-8.42%)
Jun 19, 2009	17.95	17.95	17.16	17.75	17,137,086	+0.03(+0.18%)
Jun 18, 2009	18.11	18.45	17.32	17.71	15,445,146	-0.15(-0.85%)
Jun 17, 2009	18.40	18.67	16.87	17.86	24,071,742	-0.53(-2.89%)
Jun 16, 2009	18.71	19.02	18.39	18.40	13,509,950	-0.36(-1.93%)
Jun 15, 2009	18.71	18.95	18.44	18.76	10,020,941	-0.27(-1.40%)
Jun 12, 2009	19.47	19.47	18.85	19.02	10,385,086	-0.52(-2.64%)
Jun 11, 2009	19.46	19.83	19.27	19.54	13,229,012	+0.29(+1.49%)
Jun 10, 2009	19.30	19.73	18.98	19.26	11,492,606	+0.14(+0.75%)
Jun 09, 2009	19.00	19.56	18.95	19.11	14,020,444	+0.48(+2.60%)
Jun 08, 2009	18.53	18.89	18.28	18.63	16,436,930	-0.53(-2.78%)
Jun 05, 2009	20.30	20.50	19.10	19.16	11,571,303	-0.71(-3.56%)
Jun 04, 2009	19.20	20.05	18.71	19.87	12,842,966	+0.87(+4.56%)
Jun 03, 2009	19.11	19.73	18.77	19.00	11,571,374	-0.43(-2.21%)
Jun 02, 2009	19.58	19.82	18.66	19.43	15,946,324	-0.31(-1.57%)
Jun 01, 2009	19.62	20.41	19.16	19.74	17,315,224	+0.32(+1.64%)
May 29, 2009	18.37	19.52	18.08	19.42	18,859,828	+0.93(+5.03%)
May 28, 2009	17.98	18.59	17.30	18.49	16,873,628	+0.78(+4.40%)
May 27, 2009	18.07	19.07	17.69	17.71	16,626,608	-0.28(-1.55%)
May 26, 2009	17.25	18.18	17.21	17.99	17,758,628	+0.57(+3.28%)
May 22, 2009	18.08	18.47	17.32	17.42	15,684,600	-0.80(-4.41%)
May 21, 2009	18.22	18.98	17.62	18.22	22,460,898	-0.14(-0.78%)
May 20, 2009	20.07	20.18	17.67	18.37	37,491,528	-1.42(-7.19%)
May 19, 2009	20.41	20.96	19.68	19.79	16,972,206	-0.92(-4.45%)
May 18, 2009	20.11	20.88	19.66	20.71	22,115,230	+1.21(+6.19%)
May 15, 2009	20.10	21.30	19.20	19.50	29,361,970	-0.03(-0.16%)
May 14, 2009	18.79	19.82	18.21	19.53	24,851,090	+0.49(+2.59%)
May 13, 2009	19.25	19.77	18.36	19.04	33,034,676	-1.22(-6.00%)
May 12, 2009	21.82	22.09	19.11	20.26	49,118,460	-1.28(-5.94%)
May 11, 2009	22.04	23.09	21.54	21.54	144,143,504	-3.37(-13.53%)
May 08, 2009	20.81	25.27	20.63	24.91	62,768,632	+4.06(+19.48%)
May 07, 2009	20.99	21.91	20.37	20.84	75,646,792	+3.09(+17.41%)
May 06, 2009	16.56	18.84	16.51	17.75	33,339,440	+2.32(+15.00%)
May 05, 2009	15.71	16.37	15.25	15.44	23,375,630	-0.67(-4.14%)
May 04, 2009	15.90	16.27	15.60	16.10	26,065,620	+2.35(+17.13%)