Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	17.80	17.87	17.24	17.42	8,106,870	-0.40(-2.23%)
Jun 29, 2009	17.56	18.04	17.23	17.82	8,216,405	+0.35(+2.01%)
Jun 26, 2009	17.56	17.64	17.12	17.47	9,642,455	-0.18(-0.99%)
Jun 25, 2009	17.07	17.66	17.06	17.64	9,696,017	+0.73(+4.33%)
Jun 24, 2009	17.05	17.56	16.70	16.91	10,424,387	+0.06(+0.38%)
Jun 23, 2009	16.37	17.18	16.12	16.85	12,281,980	+0.57(+3.47%)
Jun 22, 2009	17.26	17.57	16.26	16.28	15,125,088	-1.50(-8.42%)
Jun 19, 2009	17.99	17.99	17.19	17.78	17,104,322	+0.03(+0.18%)
Jun 18, 2009	18.15	18.49	17.35	17.75	15,415,617	-0.15(-0.85%)
Jun 17, 2009	18.43	18.70	16.90	17.90	24,025,720	-0.53(-2.89%)
Jun 16, 2009	18.75	19.06	18.42	18.43	13,484,121	-0.36(-1.93%)
Jun 15, 2009	18.74	18.99	18.47	18.79	10,001,782	-0.27(-1.40%)
Jun 12, 2009	19.51	19.51	18.89	19.06	10,365,231	-0.52(-2.64%)
Jun 11, 2009	19.50	19.87	19.31	19.58	13,203,720	+0.29(+1.49%)
Jun 10, 2009	19.33	19.77	19.01	19.29	11,470,634	+0.14(+0.75%)
Jun 09, 2009	19.04	19.59	18.99	19.15	13,993,639	+0.49(+2.60%)
Jun 08, 2009	18.57	18.93	18.31	18.66	16,405,505	-0.53(-2.78%)
Jun 05, 2009	20.34	20.54	19.13	19.20	11,549,180	-0.71(-3.56%)
Jun 04, 2009	19.24	20.09	18.75	19.91	12,818,412	+0.87(+4.56%)
Jun 03, 2009	19.15	19.77	18.81	19.04	11,549,251	-0.43(-2.21%)
Jun 02, 2009	19.62	19.86	18.70	19.47	15,915,837	-0.31(-1.57%)
Jun 01, 2009	19.66	20.45	19.20	19.78	17,282,120	+0.32(+1.64%)
May 29, 2009	18.41	19.55	18.11	19.46	18,823,770	+0.93(+5.03%)
May 28, 2009	18.02	18.62	17.33	18.53	16,841,368	+0.78(+4.40%)
May 27, 2009	18.11	19.11	17.72	17.75	16,594,820	-0.28(-1.55%)
May 26, 2009	17.29	18.22	17.24	18.03	17,724,678	+0.57(+3.28%)
May 22, 2009	18.11	18.50	17.35	17.45	15,654,613	-0.80(-4.40%)
May 21, 2009	18.26	19.01	17.65	18.26	22,417,956	-0.14(-0.78%)
May 20, 2009	20.11	20.22	17.70	18.40	37,419,852	-1.43(-7.19%)
May 19, 2009	20.45	21.00	19.71	19.83	16,939,756	-0.92(-4.45%)
May 18, 2009	20.15	20.92	19.70	20.75	22,072,950	+1.21(+6.19%)
May 15, 2009	20.14	21.34	19.24	19.54	29,305,834	-0.03(-0.16%)
May 14, 2009	18.83	19.86	18.25	19.57	24,803,578	+0.49(+2.59%)
May 13, 2009	19.28	19.81	18.39	19.08	32,971,518	-1.22(-6.00%)
May 12, 2009	21.86	22.13	19.15	20.30	49,024,552	-1.28(-5.94%)
May 11, 2009	22.09	23.14	21.58	21.58	143,867,920	-3.38(-13.53%)
May 08, 2009	20.85	25.32	20.67	24.95	62,648,628	+4.07(+19.48%)
May 07, 2009	21.03	21.95	20.41	20.88	75,502,168	+3.06(+17.15%)
May 06, 2009	16.62	18.92	16.58	17.83	33,201,394	+2.32(+15.00%)
May 05, 2009	15.77	16.43	15.31	15.50	23,278,840	-0.67(-4.14%)
May 04, 2009	15.96	16.34	15.67	16.17	25,957,690	+2.36(+17.13%)
May 01, 2009	13.31	14.21	13.19	13.81	19,712,810	+0.48(+3.58%)
Apr 30, 2009	14.12	14.98	13.33	13.33	23,891,184	-0.59(-4.23%)
Apr 29, 2009	13.24	14.03	13.03	13.92	18,790,944	+0.72(+5.49%)
Apr 28, 2009	12.94	13.48	12.51	13.19	25,308,738	-0.14(-1.02%)
Apr 27, 2009	14.57	14.93	13.14	13.33	28,469,746	-1.82(-11.99%)
Apr 24, 2009	13.58	15.52	12.88	15.14	40,890,836	+1.66(+12.35%)
Apr 23, 2009	11.61	13.75	11.55	13.48	41,110,028	+2.03(+17.73%)
Apr 22, 2009	11.08	12.90	10.87	11.45	43,109,428	-0.59(-4.89%)
Apr 21, 2009	10.00	12.20	9.961	12.04	33,461,190	+1.39(+13.00%)
Apr 20, 2009	13.12	13.14	10.57	10.65	30,207,834	-3.56(-25.04%)
Apr 17, 2009	13.86	14.73	13.66	14.21	21,560,306	-0.01(-0.06%)
Apr 16, 2009	13.36	14.81	12.91	14.22	25,275,482	+0.43(+3.12%)
Apr 15, 2009	12.77	13.92	12.17	13.79	34,737,440	+0.20(+1.46%)
Apr 14, 2009	14.75	15.82	13.43	13.59	25,410,418	-1.69(-11.05%)
Apr 13, 2009	13.31	15.52	13.31	15.28	31,313,150	+1.38(+9.91%)
Apr 09, 2009	12.10	14.50	11.99	13.90	37,212,656	+2.91(+26.43%)
Apr 08, 2009	10.32	11.14	10.24	11.00	15,102,486	+0.80(+7.81%)
Apr 07, 2009	9.817	10.80	9.777	10.20	13,849,666	-0.01(-0.08%)
Apr 06, 2009	10.55	10.84	10.00	10.21	17,013,580	-0.80(-7.24%)
Apr 03, 2009	10.09	11.11	9.754	11.00	20,592,510	+0.54(+5.18%)
Apr 02, 2009	11.14	11.24	9.889	10.46	22,412,952	+0.14(+1.31%)