Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	30.78	31.57	30.46	31.48	6,036,242	+0.92(+3.01%)
Nov 27, 2009	30.69	31.25	30.38	30.56	3,249,717	-1.25(-3.92%)
Nov 25, 2009	31.39	32.00	31.28	31.81	5,094,835	+0.58(+1.87%)
Nov 24, 2009	31.04	31.29	30.70	31.23	5,361,050	+0.02(+0.08%)
Nov 23, 2009	31.49	32.01	30.96	31.20	5,946,702	+0.26(+0.85%)
Nov 20, 2009	31.20	31.70	30.84	30.94	8,935,949	-0.53(-1.67%)
Nov 19, 2009	32.91	32.98	31.37	31.47	8,834,032	-1.73(-5.22%)
Nov 18, 2009	33.03	33.34	32.74	33.20	5,727,530	-0.04(-0.12%)
Nov 17, 2009	32.62	33.31	32.49	33.24	5,657,794	+0.50(+1.53%)
Nov 16, 2009	32.29	33.31	32.07	32.74	10,041,219	+0.89(+2.81%)
Nov 13, 2009	31.62	32.08	31.26	31.84	6,245,700	+0.35(+1.12%)
Nov 12, 2009	32.41	32.65	31.36	31.49	6,028,517	-1.04(-3.20%)
Nov 11, 2009	32.80	33.36	32.24	32.53	5,757,483	-0.04(-0.13%)
Nov 10, 2009	32.37	32.85	31.81	32.57	7,967,479	-0.07(-0.23%)
Nov 09, 2009	31.35	32.74	31.07	32.65	7,045,543	+1.73(+5.60%)
Nov 06, 2009	31.10	31.29	30.29	30.92	7,695,540	+0.03(+0.11%)
Nov 05, 2009	30.81	31.65	30.32	30.88	7,895,991	+0.36(+1.18%)
Nov 04, 2009	31.16	31.70	30.34	30.52	9,373,157	-0.20(-0.64%)
Nov 03, 2009	30.74	31.02	29.71	30.72	10,227,823	-0.69(-2.19%)