Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	47.85	48.21	47.71	48.09	3,868,508	+0.22(+0.47%)
Apr 29, 2013	47.69	47.91	47.61	47.86	5,598,256	+0.30(+0.63%)
Apr 26, 2013	47.58	47.61	47.44	47.56	4,116,399	+0.10(+0.21%)
Apr 25, 2013	47.48	47.90	47.26	47.46	5,171,479	-0.02(-0.05%)
Apr 24, 2013	46.81	47.53	46.76	47.49	6,713,278	+0.60(+1.28%)
Apr 23, 2013	46.63	47.09	46.18	46.89	6,049,601	+0.82(+1.77%)
Apr 22, 2013	46.85	46.89	45.88	46.07	5,525,141	-0.67(-1.44%)
Apr 19, 2013	45.75	47.01	45.27	46.75	16,063,158	+2.81(+6.40%)
Apr 18, 2013	43.98	44.33	43.56	43.94	6,592,349	+0.03(+0.06%)
Apr 17, 2013	43.97	44.21	43.65	43.91	6,465,504	-0.47(-1.07%)
Apr 16, 2013	44.57	44.70	43.90	44.38	5,731,752	+0.19(+0.43%)
Apr 15, 2013	45.24	45.27	44.16	44.19	6,770,360	-1.30(-2.85%)
Apr 12, 2013	45.43	45.61	44.87	45.49	4,837,697	-0.13(-0.29%)
Apr 11, 2013	46.42	46.46	45.60	45.62	5,360,466	-0.78(-1.69%)
Apr 10, 2013	46.57	47.02	46.39	46.41	4,388,500	-0.04(-0.09%)
Apr 09, 2013	46.19	46.74	46.11	46.45	5,396,020	+0.33(+0.72%)
Apr 08, 2013	45.42	46.17	45.21	46.12	3,307,249	+0.58(+1.28%)
Apr 05, 2013	45.24	45.64	44.79	45.53	4,421,881	-0.30(-0.65%)
Apr 04, 2013	45.07	45.88	45.01	45.83	5,825,931	+0.76(+1.68%)
Apr 03, 2013	45.47	45.53	44.89	45.08	4,966,718	-0.39(-0.86%)
Apr 02, 2013	44.82	45.51	44.82	45.47	4,880,025	+0.79(+1.77%)
Apr 01, 2013	45.82	45.82	44.48	44.68	3,990,643	-1.06(-2.31%)
Mar 28, 2013	45.57	45.77	45.48	45.73	3,181,360	+0.11(+0.24%)
Mar 27, 2013	45.48	45.95	45.42	45.62	3,041,342	-0.20(-0.44%)
Mar 26, 2013	45.69	46.21	45.65	45.82	5,848,819	+0.39(+0.86%)
Mar 25, 2013	45.27	45.53	44.86	45.43	5,455,062	+0.41(+0.91%)
Mar 22, 2013	44.68	45.08	44.59	45.03	2,921,881	+0.32(+0.73%)
Mar 21, 2013	44.51	45.00	44.51	44.70	3,956,973	-0.17(-0.37%)
Mar 20, 2013	44.92	45.03	44.56	44.87	5,940,314	+0.22(+0.50%)
Mar 19, 2013	45.72	45.72	44.25	44.64	7,308,939	-0.85(-1.87%)
Mar 18, 2013	45.38	45.76	45.15	45.49	3,870,134	-0.44(-0.96%)
Mar 15, 2013	45.49	45.99	45.25	45.93	10,406,802	+0.57(+1.25%)
Mar 14, 2013	45.62	45.81	45.13	45.37	4,488,416	-0.10(-0.22%)
Mar 13, 2013	45.45	45.87	45.38	45.47	3,743,585	+0.02(+0.06%)
Mar 12, 2013	45.77	45.97	45.30	45.44	6,395,273	-0.32(-0.69%)
Mar 11, 2013	45.16	45.79	44.81	45.76	4,786,894	+0.65(+1.44%)
Mar 08, 2013	45.61	45.64	44.60	45.11	5,029,326	-0.18(-0.40%)
Mar 07, 2013	45.24	45.53	44.97	45.29	5,841,036	+0.09(+0.20%)
Mar 06, 2013	45.18	45.44	44.90	45.20	7,545,584	+0.30(+0.67%)
Mar 05, 2013	44.62	45.65	44.47	44.90	12,981,999	+0.69(+1.56%)
Mar 04, 2013	43.06	44.30	43.05	44.21	11,344,335	+1.04(+2.41%)
Mar 01, 2013	41.79	43.24	41.79	43.17	13,672,454	+0.70(+1.65%)
Feb 28, 2013	42.24	42.97	42.23	42.47	7,778,944	-0.47(-1.09%)
Feb 27, 2013	42.73	43.05	42.38	42.94	7,908,404	+0.10(+0.23%)
Feb 26, 2013	42.68	42.95	42.19	42.84	7,395,912	+0.56(+1.32%)
Feb 25, 2013	43.65	43.75	42.28	42.28	7,662,315	-1.23(-2.83%)
Feb 22, 2013	43.79	43.83	43.21	43.51	6,844,492	+0.06(+0.13%)
Feb 21, 2013	43.39	43.63	43.14	43.45	7,572,018	-0.05(-0.11%)
Feb 20, 2013	43.49	44.10	43.19	43.50	14,545,740	-0.71(-1.60%)
Feb 19, 2013	44.93	44.94	44.09	44.21	11,927,802	-0.76(-1.68%)
Feb 15, 2013	46.68	46.68	44.68	44.97	11,754,210	-1.30(-2.81%)
Feb 14, 2013	45.74	46.29	45.56	46.27	7,965,495	+0.43(+0.94%)
Feb 13, 2013	46.44	46.69	45.82	45.83	8,875,498	-0.59(-1.27%)
Feb 12, 2013	46.96	47.04	46.05	46.42	10,163,995	-0.64(-1.36%)
Feb 11, 2013	47.46	47.51	46.88	47.06	4,645,064	-0.60(-1.26%)
Feb 08, 2013	47.76	47.90	47.35	47.66	4,485,489	+0.07(+0.14%)
Feb 07, 2013	48.06	48.14	47.26	47.60	6,043,684	-0.19(-0.40%)
Feb 06, 2013	47.22	48.15	47.16	47.79	5,613,831	+0.90(+1.92%)
Feb 04, 2013	46.66	47.13	46.58	46.89	4,830,533	-0.09(-0.19%)