Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.388	10.08	9.020	9.788	21,841,626	+0.71(+7.84%)
Mar 30, 2009	10.95	10.95	8.908	9.076	25,305,000	-2.77(-23.36%)
Mar 26, 2009	11.80	12.12	10.98	11.84	22,648,240	+0.28(+2.42%)
Mar 25, 2009	11.15	11.68	10.56	11.56	24,064,590	+0.92(+8.64%)
Mar 24, 2009	10.44	11.56	10.16	10.64	20,845,228	-0.25(-2.28%)
Mar 23, 2009	10.05	10.89	10.00	10.89	25,324,648	+1.82(+20.11%)
Mar 20, 2009	9.796	9.876	8.661	9.068	24,726,496	-1.69(-15.69%)
Mar 19, 2009	11.40	11.97	9.764	10.76	22,394,744	-0.62(-5.48%)
Mar 18, 2009	10.24	11.53	9.604	11.38	34,284,196	+0.69(+6.43%)
Mar 17, 2009	9.980	10.69	9.652	10.69	17,143,658	+0.64(+6.36%)
Mar 16, 2009	10.56	11.21	10.01	10.05	33,607,120	+0.01(+0.08%)
Mar 13, 2009	10.72	10.73	9.196	10.04	0	-0.60(-5.64%)
Mar 12, 2009	8.613	10.98	8.373	10.64	33,745,336	+1.99(+23.01%)
Mar 11, 2009	7.997	8.884	7.517	8.653	29,650,394	+0.62(+7.66%)
Mar 10, 2009	7.981	8.157	7.157	8.037	31,382,688	+1.06(+15.12%)
Mar 09, 2009	6.357	7.733	6.238	6.981	25,815,228	+0.34(+5.05%)
Mar 06, 2009	7.389	7.469	6.381	6.645	0	-0.54(-7.56%)
Mar 05, 2009	7.837	8.349	6.941	7.189	22,371,850	-1.17(-13.97%)
Mar 04, 2009	8.629	9.596	7.293	8.357	22,141,214	+0.32(+3.98%)