Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	29.89	30.65	29.58	30.57	6,216,096	+0.89(+3.01%)
Nov 27, 2009	29.80	30.34	29.50	29.68	3,346,546	-1.21(-3.92%)
Nov 25, 2009	30.48	31.07	30.37	30.89	5,246,640	+0.57(+1.87%)
Nov 24, 2009	30.14	30.39	29.81	30.33	5,520,787	+0.02(+0.08%)
Nov 23, 2009	30.58	31.08	30.06	30.30	6,123,889	+0.26(+0.85%)
Nov 20, 2009	30.29	30.78	29.95	30.05	9,202,203	-0.51(-1.67%)
Nov 19, 2009	31.96	32.02	30.46	30.56	9,097,250	-1.68(-5.22%)
Nov 18, 2009	32.07	32.37	31.79	32.24	5,898,187	-0.04(-0.12%)
Nov 17, 2009	31.68	32.35	31.55	32.28	5,826,372	+0.49(+1.53%)
Nov 16, 2009	31.35	32.35	31.15	31.79	10,340,406	+0.87(+2.81%)
Nov 13, 2009	30.71	31.15	30.36	30.92	6,431,796	+0.34(+1.12%)
Nov 12, 2009	31.47	31.70	30.45	30.58	6,208,142	-1.01(-3.20%)
Nov 11, 2009	31.85	32.40	31.31	31.59	5,929,032	-0.04(-0.13%)
Nov 10, 2009	31.43	31.90	30.89	31.63	8,204,876	-0.07(-0.23%)
Nov 09, 2009	30.44	31.79	30.17	31.70	7,255,471	+1.68(+5.60%)
Nov 06, 2009	30.20	30.39	29.41	30.02	7,924,836	+0.07(+0.24%)
Nov 05, 2009	29.88	30.69	29.41	29.95	8,142,079	+0.35(+1.18%)
Nov 04, 2009	30.22	30.74	29.43	29.60	9,665,282	-0.19(-0.64%)
Nov 03, 2009	29.82	30.08	28.81	29.79	10,546,584	-0.67(-2.19%)