Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	28.24	28.80	27.71	28.44	9,289,720	+0.35(+1.25%)
Sep 29, 2009	29.27	29.35	28.02	28.09	8,380,359	-0.77(-2.67%)
Sep 28, 2009	28.09	29.22	27.59	28.86	7,590,148	+0.89(+3.19%)
Sep 25, 2009	28.35	28.65	27.57	27.97	9,144,335	-0.53(-1.87%)
Sep 24, 2009	29.06	29.17	28.06	28.50	6,770,041	-0.39(-1.35%)
Sep 23, 2009	29.74	29.83	28.80	28.89	6,597,935	-0.74(-2.50%)
Sep 22, 2009	29.25	29.97	29.07	29.63	8,178,558	+1.96(+7.08%)
Sep 21, 2009	29.49	29.72	27.64	27.67	9,014,092	-2.17(-7.28%)
Sep 18, 2009	30.49	30.57	29.64	29.85	11,065,844	-0.44(-1.45%)
Sep 17, 2009	30.77	31.60	30.20	30.29	10,274,375	+0.52(+1.74%)
Sep 16, 2009	30.13	31.24	29.55	29.77	14,656,013	-0.02(-0.05%)
Sep 15, 2009	30.36	30.36	28.98	29.78	15,126,664	-0.72(-2.35%)
Sep 14, 2009	29.85	30.53	29.13	30.50	8,337,836	+0.27(+0.90%)
Sep 11, 2009	30.44	30.68	29.85	30.23	6,182,077	-0.15(-0.50%)
Sep 10, 2009	29.86	30.44	29.13	30.38	9,104,494	+0.56(+1.87%)
Sep 09, 2009	29.01	30.06	28.38	29.82	11,552,815	+1.62(+5.73%)
Sep 08, 2009	28.47	28.73	27.66	28.21	6,589,483	+0.17(+0.60%)
Sep 04, 2009	27.80	28.23	27.59	28.04	5,588,877	+0.29(+1.06%)
Sep 03, 2009	27.69	28.08	27.31	27.75	7,528,220	+0.41(+1.51%)
Sep 02, 2009	27.99	28.18	27.27	27.33	11,753,416	-0.58(-2.08%)