Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	41.04	41.76	40.42	41.40	4,634,260	+0.31(+0.77%)
May 30, 2012	41.45	41.45	40.66	41.09	4,949,509	-0.73(-1.73%)
May 29, 2012	41.47	41.91	41.04	41.82	3,620,238	+0.60(+1.47%)
May 25, 2012	41.50	41.85	41.07	41.21	3,501,567	-0.48(-1.14%)
May 24, 2012	41.09	41.69	40.88	41.69	5,997,667	+1.11(+2.74%)
May 23, 2012	40.04	40.67	39.50	40.57	5,802,654	+0.04(+0.10%)
May 22, 2012	40.35	41.49	40.21	40.53	5,628,918	+0.33(+0.82%)
May 21, 2012	39.61	40.40	39.38	40.20	5,383,476	+0.60(+1.53%)
May 18, 2012	40.24	40.35	39.41	39.60	6,449,674	-0.54(-1.35%)
May 17, 2012	40.42	40.86	40.07	40.14	6,627,168	-0.40(-0.99%)
May 16, 2012	41.57	41.92	40.53	40.54	8,179,444	-0.75(-1.82%)
May 15, 2012	41.81	42.26	41.19	41.29	8,721,257	-0.83(-1.97%)
May 14, 2012	43.20	43.38	42.12	42.12	5,223,724	-1.66(-3.79%)
May 11, 2012	43.28	44.07	43.15	43.78	5,544,361	+0.05(+0.11%)
May 10, 2012	43.56	44.24	43.55	43.73	5,653,364	+0.63(+1.46%)
May 09, 2012	43.13	43.42	42.45	43.10	6,750,858	-0.43(-1.00%)
May 08, 2012	43.98	44.31	42.90	43.54	6,949,590	-0.47(-1.06%)
May 07, 2012	43.55	44.33	43.55	44.00	3,797,906	+0.10(+0.24%)
May 04, 2012	44.21	44.46	43.34	43.90	5,885,277	-0.84(-1.87%)
May 03, 2012	45.33	45.37	44.58	44.74	4,219,950	-0.42(-0.93%)
May 02, 2012	44.97	45.34	44.46	45.16	4,698,961	+0.05(+0.11%)
May 01, 2012	44.51	45.82	44.51	45.11	3,896,020	+0.43(+0.97%)
Apr 30, 2012	44.97	45.17	44.37	44.67	3,127,325	-0.47(-1.03%)
Apr 27, 2012	44.37	45.32	44.33	45.14	5,353,548	+0.98(+2.22%)
Apr 26, 2012	44.12	44.67	43.72	44.16	5,449,657	-0.06(-0.15%)
Apr 25, 2012	44.15	44.36	43.59	44.22	5,425,104	+0.45(+1.03%)
Apr 24, 2012	43.61	44.44	43.51	43.77	7,125,039	+0.23(+0.52%)
Apr 23, 2012	43.30	43.67	42.95	43.55	6,565,537	+0.19(+0.43%)
Apr 20, 2012	44.11	44.28	43.34	43.36	8,504,213	-0.06(-0.15%)
Apr 19, 2012	43.63	43.84	43.07	43.43	5,728,124	-0.27(-0.61%)
Apr 18, 2012	43.22	44.27	42.98	43.69	4,579,066	+0.19(+0.44%)
Apr 17, 2012	43.26	43.76	42.85	43.50	4,840,666	+0.60(+1.39%)
Apr 16, 2012	43.37	43.75	42.56	42.90	5,565,518	-0.15(-0.36%)
Apr 13, 2012	43.91	43.92	42.99	43.05	4,314,596	-0.95(-2.16%)
Apr 12, 2012	43.26	44.07	43.04	44.00	4,159,137	+0.74(+1.71%)
Apr 11, 2012	42.88	43.41	42.76	43.26	6,891,959	+0.84(+1.97%)
Apr 10, 2012	43.54	43.82	42.28	42.43	8,398,975	-1.25(-2.86%)
Apr 09, 2012	44.08	44.11	43.44	43.67	5,610,511	-1.14(-2.53%)
Apr 05, 2012	44.38	45.27	44.34	44.81	5,445,948	+0.21(+0.47%)
Apr 04, 2012	44.65	45.17	44.29	44.60	5,985,149	-0.76(-1.69%)
Apr 03, 2012	45.37	45.53	44.91	45.37	4,372,308	-0.02(-0.04%)
Apr 02, 2012	45.00	45.86	44.66	45.38	6,017,574	+0.50(+1.11%)
Mar 30, 2012	45.71	45.82	44.70	44.88	9,106,062	-0.56(-1.22%)
Mar 29, 2012	45.34	45.68	44.94	45.44	5,638,629	-0.44(-0.97%)
Mar 28, 2012	45.89	46.14	45.10	45.88	5,980,619	+0.08(+0.18%)
Mar 27, 2012	46.15	46.29	45.67	45.80	8,421,699	-0.22(-0.47%)
Mar 26, 2012	45.27	46.05	44.87	46.02	9,167,304	+1.14(+2.53%)
Mar 23, 2012	43.84	44.98	43.83	44.88	7,403,392	+1.06(+2.43%)
Mar 22, 2012	44.13	44.48	43.54	43.82	6,400,695	-0.77(-1.73%)
Mar 21, 2012	44.91	45.18	44.39	44.59	6,727,240	+0.20(+0.45%)
Mar 20, 2012	44.16	44.57	43.77	44.39	7,931,665	+0.02(+0.05%)
Mar 19, 2012	44.24	45.24	43.96	44.37	9,485,853	+0.48(+1.10%)
Mar 16, 2012	43.60	44.29	43.47	43.88	10,643,210	+0.70(+1.62%)
Mar 15, 2012	41.77	43.64	41.77	43.18	28,752,576	+1.05(+2.48%)
Mar 14, 2012	40.95	42.68	40.83	42.14	11,581,245	+1.11(+2.71%)
Mar 13, 2012	39.76	41.14	39.74	41.03	5,776,442	+1.59(+4.02%)
Mar 12, 2012	40.10	40.12	39.19	39.44	4,093,046	-0.68(-1.69%)
Mar 09, 2012	39.92	40.57	39.62	40.12	5,281,324	+0.31(+0.79%)
Mar 08, 2012	39.48	39.86	39.02	39.80	3,689,032	+0.68(+1.73%)
Mar 07, 2012	38.84	39.33	38.73	39.13	4,843,451	+0.26(+0.66%)
Mar 06, 2012	39.29	39.46	38.80	38.87	4,176,529	-0.89(-2.25%)
Mar 05, 2012	40.15	40.20	39.51	39.76	4,054,785	-0.41(-1.02%)
Mar 02, 2012	40.52	40.61	39.99	40.17	4,745,064	-0.28(-0.70%)