Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2012	40.67	40.95	40.22	40.45	7,926,151	-0.29(-0.71%)
Feb 29, 2012	40.53	41.32	40.43	40.74	35,860,128	+0.19(+0.46%)
Feb 28, 2012	40.16	40.76	40.07	40.56	8,144,678	+0.51(+1.27%)
Feb 27, 2012	39.50	40.24	39.34	40.05	5,661,415	+0.36(+0.91%)
Feb 24, 2012	39.69	39.86	39.50	39.69	5,714,609	-0.01(-0.02%)
Feb 23, 2012	39.24	39.86	38.90	39.70	8,528,088	+0.85(+2.18%)
Feb 22, 2012	39.02	39.38	38.73	38.85	4,508,418	-0.33(-0.84%)
Feb 21, 2012	39.46	39.46	38.92	39.18	6,465,512	-0.14(-0.35%)
Feb 17, 2012	39.72	39.93	39.29	39.32	5,460,672	-0.37(-0.93%)
Feb 16, 2012	39.46	39.90	39.18	39.69	7,279,374	+0.09(+0.22%)
Feb 15, 2012	39.62	40.28	39.46	39.60	11,607,562	+0.97(+2.50%)
Feb 14, 2012	38.79	38.79	38.24	38.63	4,162,600	-0.41(-1.05%)
Feb 13, 2012	39.15	39.45	38.65	39.04	5,476,035	+0.17(+0.43%)
Feb 10, 2012	39.06	39.17	38.65	38.88	4,238,055	-0.66(-1.67%)
Feb 09, 2012	39.04	39.66	38.60	39.54	6,716,494	+0.58(+1.49%)
Feb 08, 2012	37.99	39.05	37.99	38.96	8,806,505	+0.92(+2.41%)
Feb 07, 2012	38.47	38.62	37.92	38.04	9,103,038	-0.49(-1.27%)
Feb 06, 2012	39.30	39.36	38.39	38.53	6,571,098	-1.13(-2.84%)
Feb 03, 2012	38.40	40.16	38.40	39.66	10,125,498	+1.86(+4.92%)
Feb 02, 2012	37.68	38.26	37.43	37.80	5,520,418	+0.27(+0.73%)