Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	40.98	41.69	40.97	41.20	8,018,510	-0.45(-1.09%)
Feb 27, 2013	41.45	41.77	41.11	41.65	8,151,958	+0.10(+0.23%)
Feb 26, 2013	41.40	41.67	40.93	41.56	7,623,682	+0.54(+1.32%)
Feb 25, 2013	42.35	42.44	41.02	41.02	7,898,290	-1.19(-2.83%)
Feb 22, 2013	42.48	42.52	41.92	42.21	7,055,280	+0.06(+0.13%)
Feb 21, 2013	42.10	42.32	41.85	42.15	7,805,212	-0.05(-0.11%)
Feb 20, 2013	42.19	42.78	41.90	42.20	14,993,702	-0.69(-1.60%)
Feb 19, 2013	43.59	43.60	42.78	42.89	12,295,140	-0.73(-1.68%)
Feb 15, 2013	45.29	45.29	43.34	43.62	12,116,202	-1.26(-2.81%)
Feb 14, 2013	44.37	44.91	44.20	44.88	8,210,806	+0.42(+0.94%)
Feb 13, 2013	45.05	45.29	44.45	44.46	9,148,835	-0.57(-1.27%)
Feb 12, 2013	45.55	45.64	44.67	45.04	10,477,014	-0.62(-1.36%)
Feb 11, 2013	46.04	46.09	45.48	45.66	4,788,117	-0.58(-1.26%)
Feb 08, 2013	46.33	46.47	45.93	46.24	4,623,627	+0.06(+0.14%)
Feb 07, 2013	46.63	46.70	45.85	46.17	6,229,810	-0.19(-0.40%)
Feb 06, 2013	45.81	46.72	45.75	46.36	5,786,718	+0.87(+1.92%)
Feb 04, 2013	45.26	45.72	45.18	45.49	4,979,298	-0.09(-0.19%)
Feb 01, 2013	45.80	46.02	45.43	45.58	7,846,958	+0.15(+0.32%)
Jan 31, 2013	45.51	45.78	45.32	45.43	5,738,013	-0.19(-0.42%)
Jan 30, 2013	44.74	45.76	44.73	45.63	6,948,589	+0.76(+1.69%)
Jan 29, 2013	44.91	45.18	44.47	44.87	8,392,385	-0.31(-0.68%)
Jan 28, 2013	45.64	45.65	45.09	45.17	6,962,239	-0.26(-0.57%)
Jan 25, 2013	45.97	46.25	45.19	45.43	8,251,342	-0.44(-0.95%)
Jan 24, 2013	45.37	45.92	45.34	45.87	6,804,316	+0.50(+1.10%)
Jan 23, 2013	45.43	45.79	45.24	45.37	5,968,686	+0.06(+0.14%)
Jan 22, 2013	45.87	45.90	45.24	45.30	10,889,791	-0.67(-1.46%)
Jan 18, 2013	45.65	46.38	45.34	45.97	33,639,956	-3.71(-7.47%)
Jan 17, 2013	49.92	50.13	49.40	49.68	7,439,421	-0.13(-0.26%)
Jan 16, 2013	49.54	49.84	49.26	49.81	5,030,770	+0.04(+0.08%)
Jan 15, 2013	49.28	49.89	49.28	49.77	3,447,656	+0.34(+0.69%)
Jan 14, 2013	50.64	50.74	49.11	49.43	6,079,907	-0.57(-1.15%)
Jan 11, 2013	50.41	50.65	49.89	50.01	4,186,666	-0.71(-1.40%)
Jan 10, 2013	50.60	50.72	50.12	50.72	5,664,261	+0.45(+0.90%)
Jan 09, 2013	50.31	50.56	50.16	50.27	3,588,802	+0.12(+0.24%)
Jan 08, 2013	50.41	50.51	49.68	50.14	4,743,613	-0.58(-1.15%)
Jan 07, 2013	49.85	50.76	49.69	50.72	7,950,334	+0.74(+1.48%)
Jan 04, 2013	49.03	49.98	48.91	49.98	5,297,805	+1.14(+2.33%)
Jan 03, 2013	49.12	49.47	48.69	48.85	7,103,240	-0.55(-1.11%)
Jan 02, 2013	48.51	49.41	46.66	49.39	8,257,648	+2.73(+5.86%)
Dec 31, 2012	45.80	46.74	45.55	46.66	2,629,479	+0.60(+1.30%)
Dec 28, 2012	45.92	46.30	45.76	46.06	2,570,128	-0.20(-0.44%)
Dec 27, 2012	46.70	46.76	45.53	46.26	2,932,108	-0.35(-0.76%)
Dec 26, 2012	47.28	47.42	46.50	46.62	2,075,680	-0.61(-1.30%)
Dec 24, 2012	47.48	47.48	47.10	47.23	716,584	-0.27(-0.58%)
Dec 21, 2012	47.43	47.90	47.04	47.51	5,411,520	-0.21(-0.44%)
Dec 20, 2012	47.34	47.73	47.03	47.72	8,252,594	+0.35(+0.73%)
Dec 19, 2012	48.28	48.32	47.36	47.37	4,355,900	-0.92(-1.90%)
Dec 18, 2012	46.98	48.35	46.98	48.29	6,446,513	+1.49(+3.19%)
Dec 17, 2012	46.05	47.01	46.02	46.80	4,586,547	+0.95(+2.08%)
Dec 14, 2012	46.64	46.73	45.72	45.84	4,169,500	-0.94(-2.02%)
Dec 13, 2012	47.11	47.22	46.57	46.79	3,827,555	-0.34(-0.72%)
Dec 12, 2012	47.10	47.52	46.64	47.13	4,642,174	+0.13(+0.27%)
Dec 11, 2012	46.51	47.35	46.47	47.00	4,961,182	+0.61(+1.32%)
Dec 10, 2012	45.91	46.63	45.80	46.38	3,633,801	+0.35(+0.75%)
Dec 07, 2012	46.50	46.77	45.84	46.04	3,973,939	-0.16(-0.35%)
Dec 06, 2012	46.73	46.73	45.44	46.20	3,649,091	+0.18(+0.39%)
Dec 05, 2012	46.18	46.62	45.54	46.02	3,870,202	+0.02(+0.05%)