Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	43.49	43.49	42.35	42.52	5,014,260	-0.85(-1.96%)
May 23, 2011	43.57	43.82	43.32	43.37	3,182,560	-0.79(-1.78%)
May 20, 2011	44.91	45.03	44.08	44.15	5,731,531	-0.91(-2.03%)
May 19, 2011	44.64	45.11	44.39	45.07	4,500,657	+0.71(+1.61%)
May 18, 2011	44.04	44.38	43.48	44.35	4,808,280	+0.40(+0.91%)
May 17, 2011	42.58	43.95	42.45	43.95	6,000,090	+1.11(+2.60%)
May 16, 2011	41.77	43.27	41.55	42.84	5,860,086	+0.91(+2.18%)
May 13, 2011	42.41	42.55	41.77	41.93	4,224,110	-0.49(-1.15%)
May 12, 2011	42.47	42.58	41.73	42.41	4,523,177	-0.06(-0.15%)
May 11, 2011	43.00	43.15	42.39	42.48	3,564,659	-0.74(-1.71%)
May 10, 2011	42.97	43.30	42.75	43.22	2,655,644	+0.46(+1.09%)
May 09, 2011	42.88	43.13	42.58	42.75	2,885,844	-0.34(-0.78%)
May 06, 2011	43.20	43.76	42.81	43.09	5,108,025	+0.52(+1.22%)
May 05, 2011	42.51	43.00	42.11	42.57	4,956,871	-0.02(-0.06%)
May 04, 2011	43.36	43.45	42.29	42.59	6,034,607	-0.70(-1.61%)
May 03, 2011	43.84	44.02	43.29	43.29	5,563,682	-0.59(-1.35%)