Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	50.41	50.45	49.48	49.48	6,569,692	-1.22(-2.40%)
May 30, 2013	50.13	51.15	49.98	50.70	6,590,945	+0.67(+1.35%)
May 29, 2013	49.80	50.37	49.60	50.03	4,824,586	-0.17(-0.34%)
May 28, 2013	50.35	50.79	50.14	50.20	6,466,872	+0.55(+1.11%)
May 24, 2013	49.39	49.72	49.13	49.65	4,805,656	-0.09(-0.18%)
May 23, 2013	49.52	50.08	49.13	49.74	4,357,427	-0.24(-0.49%)
May 22, 2013	50.46	51.68	49.73	49.98	7,203,203	-0.46(-0.92%)
May 21, 2013	50.24	50.69	50.02	50.44	4,111,714	+0.24(+0.49%)
May 20, 2013	49.31	50.41	49.31	50.20	4,455,415	+0.80(+1.61%)
May 17, 2013	48.33	49.50	48.23	49.40	5,058,481	+1.36(+2.84%)
May 16, 2013	48.66	48.73	47.90	48.04	4,403,952	-0.78(-1.60%)
May 15, 2013	48.40	48.96	48.18	48.82	3,948,723	+1.06(+2.21%)
May 13, 2013	48.23	48.34	47.51	47.76	2,931,254	-0.57(-1.18%)
May 10, 2013	48.15	48.33	47.79	48.33	3,353,287	+0.29(+0.61%)
May 09, 2013	48.48	48.48	47.79	48.04	3,160,664	-0.32(-0.66%)
May 08, 2013	47.55	48.36	47.25	48.36	4,805,152	+0.61(+1.29%)
May 07, 2013	47.76	48.00	47.59	47.74	4,004,766	+0.02(+0.05%)
May 06, 2013	47.25	47.89	47.08	47.72	4,220,639	+0.43(+0.91%)
May 03, 2013	47.43	47.62	47.19	47.29	5,075,655	+0.27(+0.58%)
May 02, 2013	46.33	47.12	46.10	47.01	4,401,650	+0.67(+1.45%)