Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	61.15	61.51	60.65	60.98	3,867,615	-0.17(-0.28%)
May 30, 2007	60.97	61.21	59.88	61.15	3,048,149	+0.18(+0.29%)
May 29, 2007	60.22	61.11	60.02	60.97	3,282,128	+0.76(+1.26%)
May 25, 2007	60.08	60.29	59.55	60.21	2,329,649	+0.17(+0.28%)
May 24, 2007	61.26	61.34	59.96	60.05	4,362,688	-0.92(-1.52%)
May 23, 2007	60.12	61.26	60.12	60.97	5,703,417	+0.88(+1.46%)
May 22, 2007	59.86	60.37	59.27	60.09	2,528,534	+0.53(+0.90%)
May 21, 2007	59.01	59.70	58.90	59.56	2,815,098	+0.37(+0.62%)
May 18, 2007	58.75	59.31	58.75	59.19	3,225,084	+0.43(+0.73%)
May 17, 2007	58.84	59.07	58.63	58.76	3,971,367	-0.08(-0.13%)
May 16, 2007	59.21	59.21	58.64	58.84	3,771,451	+0.15(+0.25%)
May 15, 2007	58.91	59.48	58.58	58.69	4,241,018	-0.22(-0.38%)
May 14, 2007	59.01	59.08	58.34	58.91	3,627,912	-0.09(-0.16%)
May 11, 2007	58.66	59.08	58.43	59.01	3,815,281	+0.80(+1.38%)
May 10, 2007	57.86	59.04	57.20	58.20	6,777,485	+0.64(+1.12%)
May 09, 2007	57.48	57.95	57.23	57.56	2,546,312	-0.06(-0.11%)
May 08, 2007	56.94	57.74	56.77	57.62	3,172,019	+0.06(+0.11%)
May 07, 2007	56.94	57.58	56.81	57.56	3,872,740	+0.67(+1.18%)
May 04, 2007	57.25	57.31	56.66	56.89	3,268,103	-0.05(-0.09%)
May 03, 2007	56.67	57.13	56.51	56.94	2,708,940	+0.27(+0.47%)
May 02, 2007	56.51	56.84	56.22	56.67	4,567,844	+0.31(+0.56%)