Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	50.42	50.46	49.49	49.49	6,568,850	-1.22(-2.40%)
May 30, 2013	50.14	51.16	49.99	50.71	6,590,101	+0.67(+1.35%)
May 29, 2013	49.81	50.38	49.60	50.03	4,823,968	-0.17(-0.34%)
May 28, 2013	50.36	50.79	50.15	50.21	6,466,043	+0.55(+1.11%)
May 24, 2013	49.39	49.73	49.14	49.65	4,805,040	-0.09(-0.18%)
May 23, 2013	49.53	50.08	49.14	49.74	4,356,869	-0.24(-0.49%)
May 22, 2013	50.47	51.68	49.73	49.99	7,202,281	-0.46(-0.92%)
May 21, 2013	50.25	50.69	50.03	50.45	4,111,187	+0.24(+0.49%)
May 20, 2013	49.32	50.41	49.32	50.21	4,454,845	+0.80(+1.61%)
May 17, 2013	48.34	49.51	48.23	49.41	5,057,832	+1.36(+2.84%)
May 16, 2013	48.67	48.74	47.90	48.04	4,403,388	-0.78(-1.60%)
May 15, 2013	48.40	48.96	48.19	48.82	3,948,217	+1.06(+2.21%)
May 13, 2013	48.23	48.35	47.52	47.77	2,930,879	-0.57(-1.18%)
May 10, 2013	48.16	48.34	47.79	48.34	3,352,857	+0.29(+0.61%)
May 09, 2013	48.48	48.48	47.79	48.04	3,160,260	-0.32(-0.66%)
May 08, 2013	47.55	48.37	47.25	48.36	4,804,536	+0.61(+1.29%)
May 07, 2013	47.76	48.00	47.59	47.75	4,004,254	+0.02(+0.05%)
May 06, 2013	47.25	47.90	47.08	47.72	4,220,098	+0.43(+0.91%)
May 03, 2013	47.44	47.63	47.20	47.29	5,075,005	+0.27(+0.58%)
May 02, 2013	46.33	47.13	46.11	47.02	4,401,086	+0.67(+1.45%)