Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	14.07	14.92	13.27	13.27	23,990,520	-0.59(-4.23%)
Apr 29, 2009	13.19	13.97	12.98	13.86	18,869,074	+0.72(+5.49%)
Apr 28, 2009	12.88	13.42	12.46	13.14	25,413,970	-0.13(-1.02%)
Apr 27, 2009	14.51	14.87	13.08	13.27	28,588,120	-1.81(-11.99%)
Apr 24, 2009	13.53	15.45	12.83	15.08	41,060,856	+1.66(+12.34%)
Apr 23, 2009	11.56	13.69	11.50	13.42	41,280,960	+2.02(+17.73%)
Apr 22, 2009	11.04	12.85	10.82	11.40	43,288,672	-0.59(-4.89%)
Apr 21, 2009	9.959	12.15	9.919	11.99	33,600,320	+1.38(+13.00%)
Apr 20, 2009	13.07	13.08	10.53	10.61	30,333,434	-3.54(-25.04%)
Apr 17, 2009	13.80	14.67	13.60	14.15	21,649,950	-0.01(-0.06%)
Apr 16, 2009	13.31	14.75	12.85	14.16	25,380,574	+0.43(+3.12%)
Apr 15, 2009	12.72	13.86	12.12	13.73	34,881,872	+0.20(+1.46%)
Apr 14, 2009	14.69	15.76	13.38	13.54	25,516,070	-1.68(-11.05%)
Apr 13, 2009	13.26	15.45	13.26	15.22	31,443,346	+1.37(+9.91%)
Apr 09, 2009	12.05	14.44	11.94	13.84	37,367,380	+2.89(+26.43%)
Apr 08, 2009	10.28	11.09	10.20	10.95	15,165,281	+0.79(+7.81%)
Apr 07, 2009	9.777	10.75	9.737	10.16	13,907,251	-0.01(-0.08%)
Apr 06, 2009	10.51	10.79	9.959	10.17	17,084,320	-0.79(-7.24%)
Apr 03, 2009	10.05	11.06	9.713	10.96	20,678,130	+0.54(+5.18%)
Apr 02, 2009	11.09	11.20	9.848	10.42	22,506,142	+0.13(+1.31%)