Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	40.54	41.33	40.43	40.75	35,855,540	+0.19(+0.46%)
Feb 28, 2012	40.16	40.77	40.07	40.56	8,143,636	+0.51(+1.27%)
Feb 27, 2012	39.51	40.24	39.35	40.06	5,660,691	+0.36(+0.91%)
Feb 24, 2012	39.69	39.86	39.50	39.69	5,713,877	-0.01(-0.02%)
Feb 23, 2012	39.24	39.86	38.90	39.70	8,526,997	+0.85(+2.18%)
Feb 22, 2012	39.03	39.39	38.74	38.86	4,507,841	-0.33(-0.84%)
Feb 21, 2012	39.46	39.47	38.92	39.19	6,464,684	-0.14(-0.35%)
Feb 17, 2012	39.73	39.94	39.30	39.32	5,459,973	-0.37(-0.93%)
Feb 16, 2012	39.46	39.90	39.19	39.69	7,278,443	+0.09(+0.22%)
Feb 15, 2012	39.63	40.28	39.46	39.61	11,606,077	+0.97(+2.50%)
Feb 14, 2012	38.79	38.79	38.24	38.64	4,162,067	-0.41(-1.05%)
Feb 13, 2012	39.15	39.45	38.66	39.05	5,475,334	+0.17(+0.43%)
Feb 10, 2012	39.07	39.18	38.66	38.88	4,237,512	-0.66(-1.67%)
Feb 09, 2012	39.05	39.66	38.61	39.54	6,715,634	+0.58(+1.49%)
Feb 08, 2012	37.99	39.06	37.99	38.96	8,805,378	+0.92(+2.41%)
Feb 07, 2012	38.48	38.62	37.92	38.04	9,101,874	-0.49(-1.27%)
Feb 06, 2012	39.31	39.36	38.40	38.53	6,570,257	-1.13(-2.84%)
Feb 03, 2012	38.41	40.16	38.41	39.66	10,124,203	+1.86(+4.92%)
Feb 02, 2012	37.69	38.27	37.43	37.80	5,519,712	+0.27(+0.73%)
Feb 01, 2012	37.02	37.84	37.01	37.53	7,517,687	+0.72(+1.97%)
Jan 31, 2012	36.27	37.04	36.13	36.80	9,545,756	+0.76(+2.12%)
Jan 30, 2012	36.50	36.51	35.64	36.04	8,168,407	-1.01(-2.71%)
Jan 27, 2012	36.33	37.17	36.28	37.05	5,818,755	+0.35(+0.96%)
Jan 26, 2012	36.80	37.27	36.21	36.69	9,043,778	+0.00(+0.00%)
Jan 25, 2012	36.10	36.80	35.92	36.69	7,601,612	+0.46(+1.27%)
Jan 24, 2012	36.72	36.78	36.04	36.23	8,937,906	-0.84(-2.28%)
Jan 23, 2012	36.93	37.17	36.64	37.08	6,834,090	+0.05(+0.13%)
Jan 20, 2012	36.32	37.25	36.00	37.03	21,280,620	-2.20(-5.62%)
Jan 19, 2012	39.73	39.93	39.05	39.23	8,445,461	-0.28(-0.71%)
Jan 18, 2012	39.16	39.77	38.91	39.52	5,568,591	+0.26(+0.66%)
Jan 17, 2012	39.57	39.90	39.18	39.26	6,665,357	-0.07(-0.18%)
Jan 13, 2012	38.46	39.39	38.16	39.33	6,268,940	+0.39(+1.01%)
Jan 12, 2012	38.67	39.00	38.14	38.94	7,467,670	+0.56(+1.45%)
Jan 11, 2012	38.17	38.75	37.89	38.38	5,058,951	+0.02(+0.06%)
Jan 10, 2012	37.75	38.61	37.42	38.36	10,389,692	+1.15(+3.09%)
Jan 09, 2012	36.45	37.27	36.35	37.21	6,936,951	+0.88(+2.41%)
Jan 06, 2012	36.44	36.92	36.14	36.33	4,158,486	-0.02(-0.04%)
Jan 05, 2012	35.56	37.18	35.44	36.35	8,312,754	+0.55(+1.53%)
Jan 04, 2012	34.99	36.00	34.69	35.80	7,859,221	+1.78(+5.23%)
Dec 30, 2011	34.30	34.30	34.02	34.02	3,475,269	-0.28(-0.82%)
Dec 29, 2011	33.77	34.33	33.64	34.30	5,012,969	+0.74(+2.21%)
Dec 28, 2011	34.11	34.31	33.53	33.56	3,227,441	-0.62(-1.81%)
Dec 27, 2011	34.41	34.79	34.17	34.18	2,346,746	-0.49(-1.42%)
Dec 23, 2011	34.59	34.70	34.16	34.67	3,230,269	+0.93(+2.77%)
Dec 21, 2011	33.49	33.77	33.20	33.74	10,151,999	+0.15(+0.46%)
Dec 20, 2011	34.19	34.75	33.58	33.59	10,423,387	+0.15(+0.46%)
Dec 19, 2011	35.00	35.04	33.33	33.43	7,060,084	-1.47(-4.22%)
Dec 16, 2011	34.83	35.28	34.70	34.91	7,317,461	+0.27(+0.79%)
Dec 15, 2011	36.15	36.31	34.45	34.63	11,412,717	-1.03(-2.89%)
Dec 14, 2011	35.69	36.14	35.50	35.66	5,684,834	-0.22(-0.61%)
Dec 13, 2011	36.67	37.01	35.50	35.88	6,168,513	-0.44(-1.22%)
Dec 12, 2011	36.56	36.62	36.04	36.32	3,902,956	-0.74(-2.00%)
Dec 09, 2011	36.43	37.17	36.37	37.06	4,711,961	+1.09(+3.02%)
Dec 08, 2011	36.85	36.92	35.90	35.98	5,438,522	-1.24(-3.33%)
Dec 07, 2011	36.40	37.42	36.06	37.21	3,775,748	+0.47(+1.27%)
Dec 06, 2011	37.48	37.54	36.47	36.75	6,397,610	-0.90(-2.39%)
Dec 05, 2011	37.20	38.01	36.88	37.65	8,548,920	+1.17(+3.22%)
Dec 02, 2011	36.29	37.09	36.23	36.47	7,681,569	+0.47(+1.32%)