Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	50.37	50.41	49.44	49.44	6,575,235	-1.22(-2.40%)
May 30, 2013	50.09	51.11	49.94	50.66	6,596,506	+0.67(+1.35%)
May 29, 2013	49.76	50.33	49.56	49.99	4,828,656	-0.17(-0.34%)
May 28, 2013	50.31	50.74	50.10	50.16	6,472,328	+0.55(+1.11%)
May 24, 2013	49.35	49.68	49.09	49.60	4,809,710	-0.09(-0.18%)
May 23, 2013	49.48	50.03	49.09	49.69	4,361,103	-0.24(-0.49%)
May 22, 2013	50.42	51.63	49.69	49.94	7,209,281	-0.46(-0.92%)
May 21, 2013	50.20	50.64	49.98	50.40	4,115,183	+0.24(+0.49%)
May 20, 2013	49.27	50.36	49.27	50.16	4,459,174	+0.80(+1.61%)
May 17, 2013	48.29	49.46	48.18	49.36	5,062,748	+1.36(+2.84%)
May 16, 2013	48.62	48.69	47.86	48.00	4,407,667	-0.78(-1.60%)
May 15, 2013	48.36	48.91	48.14	48.78	3,952,054	+1.05(+2.21%)
May 13, 2013	48.18	48.30	47.47	47.72	2,933,727	-0.57(-1.18%)
May 10, 2013	48.11	48.29	47.75	48.29	3,356,116	+0.29(+0.61%)
May 09, 2013	48.44	48.44	47.75	48.00	3,163,331	-0.32(-0.66%)
May 08, 2013	47.51	48.32	47.21	48.31	4,809,205	+0.61(+1.29%)
May 07, 2013	47.72	47.96	47.55	47.70	4,008,145	+0.02(+0.05%)
May 06, 2013	47.21	47.85	47.04	47.68	4,224,199	+0.43(+0.91%)
May 03, 2013	47.39	47.58	47.15	47.25	5,079,937	+0.27(+0.58%)
May 02, 2013	46.29	47.08	46.06	46.97	4,405,363	+0.67(+1.45%)