Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	31.74	32.03	31.14	31.75	32,898	+0.50(+1.60%)
Sep 29, 2010	31.21	31.49	31.05	31.25	9,881	-0.18(-0.56%)
Sep 28, 2010	31.19	31.47	30.82	31.42	32,509	+0.30(+0.98%)
Sep 27, 2010	31.61	31.61	31.09	31.12	4,558,942	-0.47(-1.47%)
Sep 24, 2010	30.78	31.62	30.56	31.58	6,684,649	+1.35(+4.46%)
Sep 23, 2010	30.23	30.83	30.02	30.23	45,466	-0.18(-0.58%)
Sep 22, 2010	30.80	31.08	30.18	30.41	8,290,332	-0.35(-1.15%)
Sep 21, 2010	31.54	31.64	30.71	30.76	766	-0.80(-2.54%)
Sep 20, 2010	31.22	31.69	31.14	31.57	5,716,697	+0.53(+1.71%)
Sep 17, 2010	31.04	31.89	31.01	31.04	9,514,030	-0.34(-1.07%)
Sep 15, 2010	30.70	31.50	30.54	31.37	5,311,770	+0.39(+1.27%)
Sep 14, 2010	31.45	31.59	30.89	30.98	23,034	-0.68(-2.15%)
Sep 13, 2010	31.78	32.23	31.46	31.66	5,924,243	+0.45(+1.44%)
Sep 10, 2010	31.70	31.79	30.91	31.21	4,859,992	-0.41(-1.29%)
Sep 09, 2010	32.02	32.15	31.28	31.62	11,280	+0.26(+0.82%)
Sep 08, 2010	31.31	32.05	31.27	31.37	4,545	+0.18(+0.59%)
Sep 07, 2010	32.33	32.41	31.15	31.18	8,833	-1.48(-4.52%)
Sep 03, 2010	32.09	32.72	32.07	32.66	5,121,717	+0.94(+2.96%)
Sep 02, 2010	31.42	31.73	31.23	31.72	7,382	+0.39(+1.26%)
Sep 01, 2010	30.70	31.34	30.64	31.33	6,153,510	+0.98(+3.23%)
Aug 31, 2010	30.32	30.84	30.03	30.35	23,495	+0.12(+0.40%)
Aug 30, 2010	30.54	31.01	30.19	30.23	6,458,798	+0.29(+0.96%)
Aug 27, 2010	29.94	30.86	29.62	29.94	6,758,874	+0.07(+0.24%)
Aug 26, 2010	30.22	30.50	29.78	29.87	41,969	+0.07(+0.24%)
Aug 25, 2010	29.72	29.99	29.45	29.79	38,761	-0.17(-0.56%)
Aug 24, 2010	29.91	30.22	29.66	29.96	10,818	-0.44(-1.45%)
Aug 23, 2010	30.48	30.84	30.35	30.40	4,997,437	+0.08(+0.26%)
Aug 20, 2010	30.03	30.50	29.94	30.32	5,177,595	+0.14(+0.45%)
Aug 19, 2010	31.17	31.21	30.05	30.19	45,742	-1.16(-3.71%)
Aug 18, 2010	31.48	31.56	30.97	31.35	28,876	-0.05(-0.15%)
Aug 17, 2010	31.54	32.00	31.30	31.40	22,837	+0.15(+0.49%)
Aug 16, 2010	31.00	31.70	30.93	31.25	5,210,779	+0.09(+0.28%)
Aug 13, 2010	31.16	31.61	30.93	31.16	5,603,482	+0.17(+0.54%)
Aug 12, 2010	31.63	31.78	30.90	30.99	98,611	-1.03(-3.21%)
Aug 11, 2010	32.67	32.88	31.98	32.02	606	-1.28(-3.83%)
Aug 10, 2010	32.65	33.74	32.47	33.29	17,015	+0.17(+0.51%)
Aug 09, 2010	32.94	33.24	32.55	33.12	3,209,204	+0.32(+0.98%)
Aug 06, 2010	32.80	32.80	32.05	32.80	5,771,540	-0.20(-0.61%)
Aug 05, 2010	33.04	33.43	32.92	33.00	4,766,032	-0.38(-1.13%)
Aug 04, 2010	33.81	33.85	33.05	33.38	25,508	-0.23(-0.69%)
Aug 03, 2010	33.98	34.10	33.39	33.61	11,573	-0.68(-1.99%)
Aug 02, 2010	34.54	34.76	34.01	34.29	7,171,901	+0.36(+1.06%)
Jul 30, 2010	33.93	34.08	33.40	33.93	5,658,764	-0.07(-0.21%)
Jul 29, 2010	33.41	34.28	33.41	34.01	31,561	+0.52(+1.56%)
Jul 28, 2010	33.48	33.67	33.00	33.48	18,700	+0.18(+0.53%)
Jul 27, 2010	33.31	33.82	32.86	33.31	14,995	+0.08(+0.24%)
Jul 26, 2010	32.64	33.43	32.54	33.23	5,411,500	+0.49(+1.49%)
Jul 23, 2010	32.75	32.85	31.75	32.74	12,972,698	-0.99(-2.95%)
Jul 22, 2010	32.85	34.15	32.84	33.73	86,203	+1.60(+4.96%)
Jul 21, 2010	33.62	33.65	32.04	32.14	6,310,521	-1.10(-3.30%)
Jul 20, 2010	33.24	33.27	32.08	33.24	9,360,795	+0.38(+1.15%)
Jul 19, 2010	33.36	33.51	32.53	32.86	5,986,423	-0.34(-1.04%)
Jul 16, 2010	33.24	34.25	33.09	33.20	9,529,246	-1.11(-3.22%)
Jul 15, 2010	35.67	35.67	33.89	34.31	11,388,446	-1.39(-3.89%)
Jul 14, 2010	35.76	35.77	35.14	35.70	16,754	-0.38(-1.04%)
Jul 13, 2010	35.48	36.23	35.22	36.07	7,242	+1.06(+3.02%)
Jul 12, 2010	34.74	35.09	34.51	35.02	3,568,402	+0.00(+0.00%)
Jul 09, 2010	35.02	35.12	34.09	35.02	5,084,355	+0.72(+2.10%)
Jul 08, 2010	34.19	34.63	33.58	34.29	7,735	+0.55(+1.64%)
Jul 07, 2010	31.98	33.81	31.98	33.74	8,643,937	+2.02(+6.37%)
Jul 06, 2010	31.72	32.83	31.30	31.72	30,952	+0.11(+0.35%)
Jul 02, 2010	31.61	32.16	30.94	31.61	5,297,905	-0.12(-0.38%)