Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	48.39	48.91	47.63	48.12	7,484,597	-0.46(-0.95%)
May 29, 2008	48.51	49.10	47.74	48.58	6,598,443	+0.06(+0.12%)
May 28, 2008	48.89	49.12	47.39	48.52	7,414,992	-0.07(-0.14%)
May 27, 2008	47.48	49.04	47.48	48.59	6,126,642	+1.12(+2.36%)
May 26, 2008	48.42	48.48	47.23	47.47	0	+0.00(+0.00%)
May 23, 2008	48.42	48.48	47.23	47.47	6,041,884	-1.45(-2.96%)
May 22, 2008	47.95	49.42	47.35	48.92	5,868,611	+0.94(+1.96%)
May 21, 2008	49.75	50.36	47.78	47.98	8,522,826	-1.78(-3.58%)
May 20, 2008	50.85	50.85	49.20	49.76	10,791,168	-1.95(-3.77%)
May 19, 2008	51.77	53.77	51.42	51.71	5,923,761	+0.06(+0.12%)
May 16, 2008	52.69	52.73	50.91	51.65	6,029,321	-1.05(-1.99%)
May 15, 2008	51.17	52.88	51.01	52.70	7,547,465	+1.45(+2.83%)
May 14, 2008	52.09	52.50	51.07	51.25	5,831,259	-0.50(-0.97%)
May 13, 2008	53.31	53.74	51.51	51.75	8,201,156	-2.17(-4.02%)
May 12, 2008	53.12	54.35	52.46	53.92	5,506,200	+1.01(+1.91%)
May 09, 2008	53.27	54.38	52.58	52.91	5,821,035	-0.85(-1.58%)
May 08, 2008	54.29	54.38	52.68	53.76	6,369,623	-0.44(-0.81%)
May 07, 2008	56.10	56.50	53.96	54.20	8,635,128	-1.76(-3.15%)
May 06, 2008	54.36	56.99	53.80	55.96	6,971,581	+0.56(+1.01%)
May 05, 2008	54.53	56.75	54.50	55.40	5,162,140	+0.17(+0.31%)
May 02, 2008	56.80	57.68	54.67	55.23	9,957,486	-0.59(-1.06%)