Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	41.01	41.72	40.39	41.37	4,638,170	+0.31(+0.77%)
May 30, 2012	41.42	41.42	40.63	41.06	4,953,686	-0.72(-1.73%)
May 29, 2012	41.43	41.88	41.01	41.78	3,623,293	+0.60(+1.47%)
May 25, 2012	41.47	41.81	41.04	41.18	3,504,522	-0.48(-1.14%)
May 24, 2012	41.06	41.65	40.85	41.65	6,002,728	+1.11(+2.74%)
May 23, 2012	40.01	40.64	39.47	40.54	5,807,551	+0.04(+0.10%)
May 22, 2012	40.31	41.46	40.18	40.50	5,633,668	+0.33(+0.82%)
May 21, 2012	39.57	40.37	39.35	40.17	5,388,019	+0.60(+1.53%)
May 18, 2012	40.20	40.31	39.38	39.57	6,455,116	-0.54(-1.35%)
May 17, 2012	40.39	40.82	40.04	40.10	6,632,760	-0.40(-0.99%)
May 16, 2012	41.54	41.88	40.49	40.51	8,186,346	-0.75(-1.82%)
May 15, 2012	41.78	42.22	41.16	41.26	8,728,616	-0.83(-1.97%)
May 14, 2012	43.16	43.34	42.09	42.09	5,228,132	-1.66(-3.79%)
May 11, 2012	43.24	44.03	43.12	43.74	5,549,039	+0.05(+0.11%)
May 10, 2012	43.53	44.20	43.52	43.69	5,658,135	+0.63(+1.46%)
May 09, 2012	43.09	43.38	42.42	43.07	6,756,555	-0.43(-1.00%)
May 08, 2012	43.94	44.28	42.87	43.50	6,955,454	-0.47(-1.06%)
May 07, 2012	43.51	44.29	43.51	43.97	3,801,111	+0.10(+0.24%)
May 04, 2012	44.18	44.43	43.30	43.86	5,890,243	-0.84(-1.87%)
May 03, 2012	45.29	45.33	44.55	44.70	4,223,511	-0.42(-0.93%)
May 02, 2012	44.93	45.30	44.43	45.12	4,702,926	+0.05(+0.11%)
May 01, 2012	44.47	45.78	44.47	45.07	3,899,307	+0.43(+0.97%)
Apr 30, 2012	44.93	45.13	44.33	44.64	3,129,964	-0.47(-1.03%)
Apr 27, 2012	44.33	45.28	44.29	45.10	5,358,065	+0.98(+2.22%)
Apr 26, 2012	44.08	44.64	43.69	44.12	5,454,255	-0.06(-0.15%)
Apr 25, 2012	44.11	44.32	43.56	44.19	5,429,682	+0.45(+1.03%)
Apr 24, 2012	43.57	44.40	43.48	43.73	7,131,051	+0.23(+0.52%)
Apr 23, 2012	43.26	43.63	42.91	43.51	6,571,078	+0.19(+0.43%)
Apr 20, 2012	44.07	44.24	43.30	43.32	8,511,389	-0.06(-0.15%)
Apr 19, 2012	43.60	43.81	43.03	43.39	5,732,958	-0.27(-0.61%)
Apr 18, 2012	43.18	44.23	42.95	43.65	4,582,930	+0.19(+0.44%)
Apr 17, 2012	43.22	43.72	42.81	43.46	4,844,751	+0.60(+1.39%)
Apr 16, 2012	43.33	43.71	42.53	42.87	5,570,214	-0.15(-0.36%)
Apr 13, 2012	43.87	43.89	42.95	43.02	4,318,237	-0.95(-2.16%)
Apr 12, 2012	43.22	44.03	43.00	43.97	4,162,647	+0.74(+1.71%)
Apr 11, 2012	42.84	43.37	42.73	43.23	6,897,775	+0.84(+1.97%)
Apr 10, 2012	43.50	43.78	42.25	42.39	8,406,062	-1.25(-2.86%)
Apr 09, 2012	44.04	44.07	43.40	43.64	5,615,245	-1.13(-2.53%)
Apr 05, 2012	44.34	45.23	44.31	44.77	5,450,544	+0.21(+0.47%)
Apr 04, 2012	44.61	45.13	44.26	44.56	5,990,200	-0.76(-1.69%)
Apr 03, 2012	45.33	45.49	44.88	45.33	4,375,998	-0.02(-0.04%)
Apr 02, 2012	44.97	45.82	44.62	45.34	6,022,652	+0.50(+1.11%)
Mar 30, 2012	45.67	45.78	44.66	44.84	9,113,746	-0.56(-1.22%)
Mar 29, 2012	45.30	45.64	44.90	45.40	5,643,387	-0.44(-0.97%)
Mar 28, 2012	45.85	46.10	45.06	45.84	5,985,666	+0.08(+0.18%)
Mar 27, 2012	46.12	46.25	45.63	45.76	8,428,806	-0.22(-0.47%)
Mar 26, 2012	45.23	46.01	44.83	45.98	9,175,040	+1.13(+2.53%)
Mar 23, 2012	43.80	44.94	43.79	44.84	7,409,640	+1.06(+2.43%)
Mar 22, 2012	44.09	44.44	43.50	43.78	6,406,096	-0.77(-1.73%)
Mar 21, 2012	44.87	45.14	44.35	44.56	6,732,917	+0.20(+0.45%)
Mar 20, 2012	44.12	44.53	43.73	44.35	7,938,358	+0.02(+0.05%)
Mar 19, 2012	44.20	45.21	43.93	44.33	9,493,858	+0.48(+1.10%)
Mar 16, 2012	43.57	44.25	43.44	43.85	10,652,191	+0.70(+1.62%)
Mar 15, 2012	41.74	43.61	41.73	43.15	28,776,838	+1.05(+2.48%)
Mar 14, 2012	40.92	42.64	40.80	42.10	11,591,017	+1.11(+2.71%)
Mar 13, 2012	39.73	41.10	39.70	40.99	5,781,316	+1.58(+4.02%)
Mar 12, 2012	40.07	40.08	39.16	39.41	4,096,500	-0.68(-1.69%)
Mar 09, 2012	39.89	40.53	39.59	40.08	5,285,780	+0.31(+0.79%)
Mar 08, 2012	39.45	39.82	38.99	39.77	3,692,145	+0.68(+1.73%)
Mar 07, 2012	38.80	39.29	38.69	39.09	4,847,538	+0.26(+0.66%)
Mar 06, 2012	39.26	39.42	38.77	38.83	4,180,053	-0.89(-2.25%)
Mar 05, 2012	40.11	40.16	39.48	39.73	4,058,207	-0.41(-1.02%)
Mar 02, 2012	40.48	40.57	39.96	40.14	4,749,068	-0.28(-0.70%)