Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2012	37.02	37.84	37.01	37.52	7,518,649	+0.72(+1.97%)
Jan 31, 2012	36.27	37.03	36.12	36.80	9,546,978	+0.76(+2.12%)
Jan 30, 2012	36.49	36.51	35.63	36.04	8,169,452	-1.01(-2.71%)
Jan 27, 2012	36.33	37.17	36.28	37.04	5,819,500	+0.35(+0.96%)
Jan 26, 2012	36.80	37.27	36.20	36.69	9,044,935	+0.00(+0.00%)
Jan 25, 2012	36.10	36.80	35.91	36.69	7,602,585	+0.46(+1.27%)
Jan 24, 2012	36.71	36.78	36.04	36.23	8,939,050	-0.84(-2.28%)
Jan 23, 2012	36.93	37.16	36.63	37.07	6,834,964	+0.05(+0.13%)
Jan 20, 2012	36.32	37.24	36.00	37.02	21,283,344	-2.20(-5.62%)
Jan 19, 2012	39.73	39.92	39.04	39.23	8,446,542	-0.28(-0.71%)
Jan 18, 2012	39.16	39.77	38.91	39.51	5,569,304	+0.26(+0.66%)
Jan 17, 2012	39.57	39.90	39.17	39.25	6,666,209	-0.07(-0.18%)
Jan 13, 2012	38.46	39.39	38.16	39.33	6,269,742	+0.39(+1.01%)
Jan 12, 2012	38.67	39.00	38.13	38.93	7,468,626	+0.55(+1.45%)
Jan 11, 2012	38.17	38.75	37.89	38.38	5,059,598	+0.02(+0.06%)
Jan 10, 2012	37.74	38.61	37.42	38.35	10,391,022	+1.15(+3.09%)
Jan 09, 2012	36.45	37.27	36.34	37.20	6,937,838	+0.88(+2.41%)
Jan 06, 2012	36.44	36.92	36.14	36.33	4,159,018	-0.02(-0.04%)
Jan 05, 2012	35.55	37.18	35.43	36.34	8,313,817	+0.55(+1.53%)
Jan 04, 2012	34.99	36.00	34.68	35.79	7,860,227	+1.78(+5.23%)
Dec 30, 2011	34.30	34.30	34.02	34.02	3,475,714	-0.28(-0.82%)
Dec 29, 2011	33.77	34.33	33.64	34.30	5,013,610	+0.74(+2.21%)
Dec 28, 2011	34.10	34.31	33.53	33.56	3,227,854	-0.62(-1.81%)
Dec 27, 2011	34.41	34.79	34.17	34.18	2,347,046	-0.49(-1.42%)
Dec 23, 2011	34.59	34.69	34.15	34.67	3,230,682	+0.93(+2.77%)
Dec 21, 2011	33.49	33.77	33.20	33.73	10,153,298	+0.15(+0.46%)
Dec 20, 2011	34.19	34.75	33.57	33.58	10,424,721	+0.15(+0.46%)
Dec 19, 2011	35.00	35.04	33.32	33.43	7,060,987	-1.47(-4.22%)
Dec 16, 2011	34.82	35.28	34.70	34.90	7,318,397	+0.27(+0.79%)
Dec 15, 2011	36.15	36.30	34.44	34.63	11,414,177	-1.03(-2.89%)
Dec 14, 2011	35.68	36.14	35.50	35.66	5,685,561	-0.22(-0.61%)
Dec 13, 2011	36.66	37.00	35.50	35.87	6,169,303	-0.44(-1.22%)
Dec 12, 2011	36.56	36.61	36.04	36.32	3,903,455	-0.74(-2.00%)
Dec 09, 2011	36.42	37.16	36.37	37.06	4,712,564	+1.09(+3.02%)
Dec 08, 2011	36.85	36.92	35.89	35.97	5,439,218	-1.24(-3.33%)
Dec 07, 2011	36.40	37.42	36.06	37.21	3,776,232	+0.47(+1.27%)
Dec 06, 2011	37.48	37.53	36.46	36.74	6,398,428	-0.90(-2.39%)
Dec 05, 2011	37.19	38.01	36.87	37.64	8,550,014	+1.17(+3.22%)
Dec 02, 2011	36.28	37.08	36.22	36.47	7,682,552	+0.47(+1.32%)