Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	33.15	33.39	32.83	33.05	6,595,020	-0.41(-1.22%)
Mar 30, 2010	34.04	34.32	33.43	33.46	5,815,724	-0.58(-1.71%)
Mar 29, 2010	33.79	34.12	33.35	34.04	6,101,975	+0.58(+1.74%)
Mar 26, 2010	33.75	34.18	33.23	33.46	5,600,387	-0.10(-0.31%)
Mar 25, 2010	33.17	34.15	33.17	33.56	7,952,058	+0.63(+1.91%)
Mar 24, 2010	32.56	33.23	32.45	32.93	6,428,973	+0.28(+0.86%)
Mar 23, 2010	32.40	32.82	32.16	32.65	5,552,065	+0.24(+0.74%)
Mar 22, 2010	31.42	32.48	31.39	32.41	7,956,259	+0.67(+2.11%)
Mar 19, 2010	32.67	32.91	31.73	31.74	9,753,705	-0.85(-2.62%)
Mar 18, 2010	32.08	32.66	31.95	32.60	6,861,800	+0.47(+1.47%)
Mar 17, 2010	32.41	32.65	31.89	32.12	7,023,708	-0.11(-0.35%)
Mar 16, 2010	32.13	32.26	31.34	32.24	9,863,783	+0.33(+1.03%)
Mar 15, 2010	31.50	31.96	31.36	31.91	9,777,176	+0.07(+0.23%)
Mar 12, 2010	31.83	32.52	31.49	31.84	8,183,321	+0.06(+0.20%)
Mar 11, 2010	31.12	31.80	30.93	31.77	6,062,154	+0.62(+2.00%)
Mar 10, 2010	31.07	31.65	30.92	31.15	7,253,241	+0.30(+0.96%)
Mar 09, 2010	30.07	31.23	29.93	30.86	8,518,983	+0.65(+2.14%)
Mar 08, 2010	30.38	30.54	29.98	30.21	5,021,897	-0.07(-0.24%)
Mar 05, 2010	29.13	30.37	28.85	30.28	12,582,739	+0.88(+2.99%)
Mar 04, 2010	30.14	29.97	29.20	29.40	11,900,877	-0.73(-2.44%)
Mar 03, 2010	30.36	30.93	29.90	30.14	6,786,873	-0.18(-0.58%)
Mar 02, 2010	29.95	30.59	29.91	30.31	4,532,634	+0.48(+1.61%)