Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	34.41	34.41	34.13	34.13	3,463,999	-0.28(-0.82%)
Dec 29, 2011	33.88	34.45	33.75	34.41	4,996,712	+0.74(+2.21%)
Dec 28, 2011	34.22	34.42	33.64	33.67	3,216,975	-0.62(-1.81%)
Dec 27, 2011	34.53	34.91	34.28	34.29	2,339,136	-0.49(-1.42%)
Dec 23, 2011	34.70	34.81	34.27	34.79	3,219,794	+0.94(+2.77%)
Dec 21, 2011	33.60	33.88	33.31	33.85	10,119,078	+0.15(+0.45%)
Dec 20, 2011	34.30	34.87	33.69	33.70	10,389,585	+0.15(+0.46%)
Dec 19, 2011	35.12	35.16	33.44	33.54	7,037,189	-1.48(-4.22%)
Dec 16, 2011	34.94	35.40	34.82	35.02	7,293,731	+0.27(+0.79%)
Dec 15, 2011	36.27	36.42	34.56	34.74	11,375,707	-1.03(-2.89%)
Dec 14, 2011	35.80	36.26	35.62	35.78	5,666,399	-0.22(-0.61%)
Dec 13, 2011	36.79	37.13	35.62	36.00	6,148,510	-0.44(-1.22%)
Dec 12, 2011	36.68	36.74	36.16	36.44	3,890,299	-0.74(-2.00%)
Dec 09, 2011	36.54	37.29	36.49	37.18	4,696,681	+1.09(+3.02%)
Dec 08, 2011	36.97	37.04	36.01	36.09	5,420,886	-1.24(-3.33%)
Dec 07, 2011	36.52	37.55	36.18	37.34	3,763,504	+0.47(+1.27%)
Dec 06, 2011	37.60	37.66	36.59	36.87	6,376,863	-0.90(-2.39%)
Dec 05, 2011	37.32	38.13	37.00	37.77	8,521,197	+1.18(+3.22%)
Dec 02, 2011	36.41	37.21	36.34	36.59	7,656,659	+0.48(+1.32%)