Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	45.47	45.97	45.17	45.60	4,781,531	+0.41(+0.91%)
Aug 30, 2012	45.28	45.44	44.87	45.19	3,074,584	-0.36(-0.80%)
Aug 29, 2012	45.81	45.93	45.44	45.55	2,805,924	-0.29(-0.63%)
Aug 27, 2012	45.92	46.03	45.43	45.85	2,567,318	-0.03(-0.07%)
Aug 24, 2012	44.76	46.04	44.76	45.88	5,489,728	+1.00(+2.23%)
Aug 23, 2012	44.99	45.26	44.76	44.88	3,098,672	-0.20(-0.45%)
Aug 22, 2012	45.39	45.64	44.92	45.08	3,847,601	-0.48(-1.04%)
Aug 21, 2012	45.63	46.32	45.44	45.55	4,410,976	-0.02(-0.04%)
Aug 20, 2012	45.56	45.89	45.34	45.57	3,027,577	-0.24(-0.53%)
Aug 17, 2012	45.64	45.85	45.15	45.81	3,108,079	+0.45(+1.00%)
Aug 16, 2012	44.48	45.66	44.44	45.36	4,705,820	+0.96(+2.16%)
Aug 15, 2012	44.47	44.64	44.20	44.40	3,625,308	-0.07(-0.16%)
Aug 14, 2012	45.10	45.33	44.34	44.47	3,902,867	-0.37(-0.83%)
Aug 13, 2012	45.38	45.40	44.68	44.85	3,220,985	-0.41(-0.91%)
Aug 10, 2012	45.36	45.51	44.77	45.26	3,992,308	-0.36(-0.80%)
Aug 09, 2012	45.57	45.76	45.12	45.62	3,024,494	-0.01(-0.02%)
Aug 08, 2012	45.29	45.70	44.93	45.63	4,336,988	+0.02(+0.05%)
Aug 07, 2012	45.86	46.26	45.50	45.60	4,457,635	-0.09(-0.19%)
Aug 06, 2012	46.46	46.57	45.66	45.69	3,484,833	-0.72(-1.55%)
Aug 03, 2012	45.24	46.70	45.21	46.41	5,734,518	+1.94(+4.37%)
Aug 02, 2012	44.27	44.81	43.67	44.47	4,574,291	-0.38(-0.84%)
Aug 01, 2012	45.71	45.80	44.81	44.85	3,753,539	-0.69(-1.50%)
Jul 31, 2012	45.81	45.82	45.12	45.53	3,002,147	-0.33(-0.72%)
Jul 30, 2012	46.34	46.39	45.60	45.86	3,248,188	-0.56(-1.22%)
Jul 27, 2012	45.79	46.73	45.30	46.43	4,179,053	+1.00(+2.20%)
Jul 26, 2012	44.95	45.54	44.71	45.43	4,393,154	+1.20(+2.72%)
Jul 25, 2012	44.60	44.90	43.85	44.23	4,385,460	-0.10(-0.24%)
Jul 24, 2012	44.63	45.10	43.98	44.33	4,437,845	-0.24(-0.54%)
Jul 23, 2012	44.24	44.77	43.65	44.57	4,400,400	-0.47(-1.04%)
Jul 20, 2012	45.24	45.71	44.68	45.04	5,137,450	-0.39(-0.87%)
Jul 19, 2012	44.89	47.30	44.82	45.43	14,009,275	+1.19(+2.70%)
Jul 18, 2012	44.83	44.90	43.86	44.24	5,206,925	-0.76(-1.68%)
Jul 17, 2012	44.85	45.13	44.05	45.00	3,340,389	+0.60(+1.34%)
Jul 16, 2012	43.56	44.97	43.56	44.40	5,792,885	+0.54(+1.23%)
Jul 13, 2012	43.10	43.99	42.95	43.86	2,856,312	+0.85(+1.99%)
Jul 12, 2012	43.15	43.27	42.62	43.01	3,047,524	-0.55(-1.26%)
Jul 11, 2012	43.20	43.83	42.90	43.56	3,785,426	+0.39(+0.92%)
Jul 10, 2012	43.36	44.20	42.96	43.16	2,606,624	-0.55(-1.25%)
Jul 09, 2012	43.44	43.75	43.09	43.71	2,088,993	+0.17(+0.39%)
Jul 06, 2012	43.41	43.66	43.29	43.54	2,325,121	-0.41(-0.94%)
Jul 05, 2012	44.12	44.31	43.59	43.95	2,320,835	-0.46(-1.03%)
Jul 03, 2012	44.00	44.60	43.96	44.41	1,636,431	+0.28(+0.64%)
Jul 02, 2012	44.23	44.25	43.38	44.13	3,121,935	+0.07(+0.16%)
Jun 29, 2012	44.16	44.26	43.52	44.06	4,626,704	+0.97(+2.24%)
Jun 28, 2012	42.41	43.12	42.13	43.09	3,577,735	+0.23(+0.55%)
Jun 27, 2012	42.85	43.05	42.36	42.85	3,924,148	+0.02(+0.06%)
Jun 26, 2012	42.15	43.08	42.04	42.83	4,217,440	+0.77(+1.82%)
Jun 25, 2012	41.70	42.44	41.62	42.07	3,876,930	-0.60(-1.40%)
Jun 22, 2012	43.06	43.21	42.52	42.66	9,592,890	-0.08(-0.19%)
Jun 21, 2012	44.21	44.27	42.66	42.74	5,312,712	-1.13(-2.57%)
Jun 20, 2012	44.46	44.65	43.56	43.87	5,641,906	-0.50(-1.13%)
Jun 19, 2012	43.86	44.56	43.84	44.37	5,145,126	+0.76(+1.74%)
Jun 18, 2012	43.20	43.81	42.98	43.61	4,289,244	+0.24(+0.56%)
Jun 15, 2012	43.14	43.53	42.79	43.37	11,710,143	+0.64(+1.51%)
Jun 14, 2012	42.17	43.01	41.88	42.73	5,452,938	+0.76(+1.81%)
Jun 13, 2012	42.51	42.77	41.71	41.97	6,808,574	-0.81(-1.90%)
Jun 12, 2012	42.05	42.98	41.48	42.78	5,714,339	+1.05(+2.51%)
Jun 11, 2012	42.92	42.97	41.69	41.73	5,481,153	-0.65(-1.54%)
Jun 08, 2012	40.98	42.40	40.92	42.39	5,214,903	+1.14(+2.78%)
Jun 07, 2012	41.49	41.87	40.96	41.24	6,429,695	+0.45(+1.11%)
Jun 06, 2012	40.96	41.27	40.59	40.79	6,710,689	+0.27(+0.68%)
Jun 05, 2012	39.17	40.57	39.12	40.52	7,096,839	+1.28(+3.27%)
Jun 04, 2012	39.12	39.70	38.68	39.24	6,263,368	+0.23(+0.58%)